154 lines
62 KiB
CSV
154 lines
62 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
|
|
20230927,160349,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,902,0,3,0.00,244966940,275624,196.22,900,902,878,1172,632,902,888.72,2.11,0,-8862,911,906,900,895,889,909,898,838,270,1000,630,1,1,80565149,727,-15.03,0.47,12,0.34,-60.00,1903.00,1345,20230117,-32.94,878,20230927,2.73,1345,-32.94,20230117,878,2.73,20230927,1345,-32.94,20230117,878,2.73,20230927,3.06,N,025750,1000,837 억,,1700646,N,N,7,N,00,N
|
|
20230927,150352,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,898,-4,5,-0.44,233337682,262727,187.03,900,900,878,1172,632,902,888.14,2.11,0,-8962,911,906,900,895,889,909,898,838,270,1000,630,1,1,80565149,723,-14.97,0.47,12,0.33,-60.00,1903.00,1345,20230117,-33.23,878,20230927,2.28,1345,-33.23,20230117,878,2.28,20230927,1345,-33.23,20230117,878,2.28,20230927,3.06,N,025750,1000,837 억,,1700646,N,N,7,N,00,N
|
|
20230927,140352,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,885,-17,5,-1.88,208922701,235201,167.44,900,900,878,1172,632,902,888.27,2.11,0,-8962,911,906,900,895,889,909,898,838,270,1000,630,1,1,80565149,713,-14.75,0.47,12,0.29,-60.00,1903.00,1345,20230117,-34.20,878,20230927,0.80,1345,-34.20,20230117,878,0.80,20230927,1345,-34.20,20230117,878,0.80,20230927,3.06,N,025750,1000,837 억,,1700646,N,N,7,N,00,N
|
|
20230927,130348,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,883,-19,5,-2.11,197972630,222814,158.62,900,900,878,1172,632,902,888.51,2.11,0,-9119,911,906,900,895,889,909,898,838,270,1000,630,1,1,80565149,711,-14.72,0.46,12,0.28,-60.00,1903.00,1345,20230117,-34.35,878,20230927,0.57,1345,-34.35,20230117,878,0.57,20230927,1345,-34.35,20230117,878,0.57,20230927,3.06,N,025750,1000,837 억,,1700646,N,N,7,N,00,N
|
|
20230927,120347,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,883,-19,5,-2.11,156497682,175717,125.09,900,900,882,1172,632,902,890.62,2.11,0,-8290,911,906,900,895,889,909,898,838,270,1000,630,1,1,80565149,711,-14.72,0.46,12,0.22,-60.00,1903.00,1345,20230117,-34.35,882,20230927,0.11,1345,-34.35,20230117,882,0.11,20230927,1345,-34.35,20230117,882,0.11,20230927,3.06,N,025750,1000,837 억,,1700646,N,N,7,N,00,N
|
|
20230927,110350,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,892,-10,5,-1.11,119535983,134046,95.43,900,900,887,1172,632,902,891.75,2.11,0,-7418,911,906,900,895,889,909,898,838,270,1000,630,1,1,80565149,719,-14.87,0.47,12,0.17,-60.00,1903.00,1345,20230117,-33.68,887,20230927,0.56,1345,-33.68,20230117,887,0.56,20230927,1345,-33.68,20230117,887,0.56,20230927,3.06,N,025750,1000,837 억,,1700646,N,N,7,N,00,N
|
|
20230927,100348,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,887,-15,5,-1.66,92572912,103748,73.86,900,900,887,1172,632,902,892.29,2.11,0,-6549,911,906,900,895,889,909,898,838,270,1000,630,1,1,80565149,715,-14.78,0.47,12,0.13,-60.00,1903.00,1345,20230117,-34.05,887,20230927,0.00,1345,-34.05,20230117,887,0.00,20230927,1345,-34.05,20230117,887,0.00,20230927,3.06,N,025750,1000,837 억,,1700646,N,N,7,N,00,N
|
|
20230927,090354,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,897,-5,5,-0.55,5732903,6370,4.53,900,900,897,1172,632,902,899.98,2.11,0,-710,911,906,900,895,889,909,898,838,270,1000,630,1,1,80565149,723,-14.95,0.47,12,0.01,-60.00,1903.00,1345,20230117,-33.31,894,20230926,0.34,1345,-33.31,20230117,894,0.34,20230926,1345,-33.31,20230117,894,0.34,20230926,3.06,N,025750,1000,837 억,,1700646,N,N,7,N,00,N
|
|
20230926,160347,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,902,1,2,0.11,125920261,140129,101.78,897,905,894,1171,631,901,898.60,2.12,0,-6247,916,908,904,896,892,906,894,838,270,1000,630,1,1,80565149,727,-15.03,0.47,12,0.17,-60.00,1903.00,1345,20230117,-32.94,894,20230926,0.89,1345,-32.94,20230117,894,0.89,20230926,1345,-32.94,20230117,894,0.89,20230926,3.11,N,025750,1000,837 억,,1705366,N,N,7,N,00,N
|
|
20230926,150350,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,896,-5,5,-0.55,112498047,125245,90.97,897,905,894,1171,631,901,898.22,2.12,0,-6247,916,908,904,896,892,906,894,838,270,1000,630,1,1,80565149,722,-14.93,0.47,12,0.16,-60.00,1903.00,1345,20230117,-33.38,894,20230926,0.22,1345,-33.38,20230117,894,0.22,20230926,1345,-33.38,20230117,894,0.22,20230926,3.11,N,025750,1000,837 억,,1705366,N,N,29,N,00,N
|
|
20230926,140345,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,901,0,3,0.00,88365627,98299,71.40,897,905,896,1171,631,901,898.95,2.12,0,-3498,916,908,904,896,892,906,894,838,270,1000,630,1,1,80565149,726,-15.02,0.47,12,0.12,-60.00,1903.00,1345,20230117,-33.01,896,20230926,0.56,1345,-33.01,20230117,896,0.56,20230926,1345,-33.01,20230117,896,0.56,20230926,3.11,N,025750,1000,837 억,,1705366,N,N,29,N,00,N
|
|
20230926,130345,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,900,-1,5,-0.11,85593564,95219,69.16,897,905,896,1171,631,901,898.91,2.12,0,-1062,916,908,904,896,892,906,894,838,270,1000,630,1,1,80565149,725,-15.00,0.47,12,0.12,-60.00,1903.00,1345,20230117,-33.09,896,20230926,0.45,1345,-33.09,20230117,896,0.45,20230926,1345,-33.09,20230117,896,0.45,20230926,3.11,N,025750,1000,837 억,,1705366,N,N,29,N,00,N
|
|
20230926,120348,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,898,-3,5,-0.33,53490813,59477,43.20,897,905,897,1171,631,901,899.35,2.12,0,-22,916,908,904,896,892,906,894,838,270,1000,630,1,1,80565149,723,-14.97,0.47,12,0.07,-60.00,1903.00,1345,20230117,-33.23,897,20230926,0.11,1345,-33.23,20230117,897,0.11,20230926,1345,-33.23,20230117,897,0.11,20230926,3.11,N,025750,1000,837 억,,1705366,N,N,29,N,00,N
|
|
20230926,110347,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,898,-3,5,-0.33,39397415,43774,31.79,897,905,897,1171,631,901,900.02,2.12,0,-22,916,908,904,896,892,906,894,838,270,1000,630,1,1,80565149,723,-14.97,0.47,12,0.05,-60.00,1903.00,1345,20230117,-33.23,897,20230926,0.11,1345,-33.23,20230117,897,0.11,20230926,1345,-33.23,20230117,897,0.11,20230926,3.11,N,025750,1000,837 억,,1705366,N,N,29,N,00,N
|
|
20230926,100346,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,899,-2,5,-0.22,25422211,28229,20.50,897,905,897,1171,631,901,900.57,2.12,0,-22,916,908,904,896,892,906,894,838,270,1000,630,1,1,80565149,724,-14.98,0.47,12,0.04,-60.00,1903.00,1345,20230117,-33.16,897,20230926,0.22,1345,-33.16,20230117,897,0.22,20230926,1345,-33.16,20230117,897,0.22,20230926,3.11,N,025750,1000,837 억,,1705366,N,N,29,N,00,N
|
|
20230926,090346,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,901,0,3,0.00,6028925,6713,4.88,897,901,897,1171,631,901,898.09,2.12,0,0,916,908,904,896,892,906,894,838,270,1000,630,1,1,80565149,726,-15.02,0.47,12,0.01,-60.00,1903.00,1345,20230117,-33.01,897,20230926,0.45,1345,-33.01,20230117,897,0.45,20230926,1345,-33.01,20230117,897,0.45,20230926,3.11,N,025750,1000,837 억,,1705366,N,N,29,N,00,N
|
|
20230925,160346,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,901,-11,5,-1.21,119248727,131914,90.99,903,912,900,1185,639,912,904.03,2.13,0,-7599,927,919,913,905,899,916,902,838,273,1000,630,1,1,80565149,726,-15.02,0.47,12,0.16,-60.00,1903.00,1345,20230117,-33.01,900,20230925,0.11,1345,-33.01,20230117,900,0.11,20230925,1345,-33.01,20230117,900,0.11,20230925,3.09,N,025750,1000,837 억,,1715740,N,N,29,N,00,N
|
|
20230925,150349,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,900,-12,5,-1.32,106182736,117408,80.98,903,912,900,1185,639,912,904.39,2.13,0,-7666,927,919,913,905,899,916,902,838,273,1000,630,1,1,80565149,725,-15.00,0.47,12,0.15,-60.00,1903.00,1345,20230117,-33.09,900,20230925,0.00,1345,-33.09,20230117,900,0.00,20230925,1345,-33.09,20230117,900,0.00,20230925,3.09,N,025750,1000,837 억,,1715740,N,N,10,N,00,N
|
|
20230925,140342,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,904,-8,5,-0.88,70160674,77456,53.43,903,912,901,1185,639,912,905.81,2.13,0,-5761,927,919,913,905,899,916,902,838,273,1000,630,1,1,80565149,728,-15.07,0.48,12,0.10,-60.00,1903.00,1345,20230117,-32.79,901,20230925,0.33,1345,-32.79,20230117,901,0.33,20230925,1345,-32.79,20230117,901,0.33,20230925,3.09,N,025750,1000,837 억,,1715740,N,N,10,N,00,N
|
|
20230925,130343,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,905,-7,5,-0.77,62806476,69333,47.82,903,912,901,1185,639,912,905.87,2.13,0,-5761,927,919,913,905,899,916,902,838,273,1000,630,1,1,80565149,729,-15.08,0.48,12,0.09,-60.00,1903.00,1345,20230117,-32.71,901,20230925,0.44,1345,-32.71,20230117,901,0.44,20230925,1345,-32.71,20230117,901,0.44,20230925,3.09,N,025750,1000,837 억,,1715740,N,N,10,N,00,N
|
|
20230925,120348,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,904,-8,5,-0.88,53400378,58929,40.65,903,912,901,1185,639,912,906.18,2.13,0,-4705,927,919,913,905,899,916,902,838,273,1000,630,1,1,80565149,728,-15.07,0.48,12,0.07,-60.00,1903.00,1345,20230117,-32.79,901,20230925,0.33,1345,-32.79,20230117,901,0.33,20230925,1345,-32.79,20230117,901,0.33,20230925,3.09,N,025750,1000,837 억,,1715740,N,N,10,N,00,N
|
|
20230925,110343,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,906,-6,5,-0.66,40146520,44249,30.52,903,912,902,1185,639,912,907.29,2.13,0,-958,927,919,913,905,899,916,902,838,273,1000,630,1,1,80565149,730,-15.10,0.48,12,0.05,-60.00,1903.00,1345,20230117,-32.64,902,20230925,0.44,1345,-32.64,20230117,902,0.44,20230925,1345,-32.64,20230117,902,0.44,20230925,3.09,N,025750,1000,837 억,,1715740,N,N,10,N,00,N
|
|
20230925,100345,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,910,-2,5,-0.22,28393059,31289,21.58,903,912,902,1185,639,912,907.45,2.13,0,-45,927,919,913,905,899,916,902,838,273,1000,630,1,1,80565149,733,-15.17,0.48,12,0.04,-60.00,1903.00,1345,20230117,-32.34,902,20230925,0.89,1345,-32.34,20230117,902,0.89,20230925,1345,-32.34,20230117,902,0.89,20230925,3.09,N,025750,1000,837 억,,1715740,N,N,10,N,00,N
|
|
20230925,090345,55,60.00,KOSPI,신저가,종이.목재,N,N,N,Y,60,N,911,-1,5,-0.11,5296527,5865,4.05,903,911,902,1185,639,912,903.07,2.13,0,0,927,919,913,905,899,916,902,838,273,1000,630,1,1,80565149,734,-15.18,0.48,12,0.01,-60.00,1903.00,1345,20230117,-32.27,902,20230925,1.00,1345,-32.27,20230117,902,1.00,20230925,1345,-32.27,20230117,902,1.00,20230925,3.09,N,025750,1000,837 억,,1715740,N,N,10,N,00,N
|
|
20230922,160356,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,912,-9,5,-0.98,127239401,139636,83.62,916,921,907,1197,645,921,911.22,2.12,0,1810,956,938,926,908,896,932,902,838,276,1000,640,1,1,80565149,735,-15.20,0.48,12,0.17,-60.00,1903.00,1345,20230117,-32.19,907,20230922,0.55,1345,-32.19,20230117,907,0.55,20230922,1345,-32.19,20230117,907,0.55,20230922,3.08,N,025750,1000,837 억,,1711601,N,N,10,N,00,N
|
|
20230922,150353,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,908,-13,5,-1.41,112804246,123754,74.11,916,921,907,1197,645,921,911.52,2.12,0,1830,956,938,926,908,896,932,902,838,276,1000,640,1,1,80565149,732,-15.13,0.48,12,0.15,-60.00,1903.00,1345,20230117,-32.49,907,20230922,0.11,1345,-32.49,20230117,907,0.11,20230922,1345,-32.49,20230117,907,0.11,20230922,3.08,N,025750,1000,837 억,,1711601,N,N,11,N,00,N
|
|
20230922,140354,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,909,-12,5,-1.30,97907438,107378,64.31,916,921,907,1197,645,921,911.80,2.12,0,4477,956,938,926,908,896,932,902,838,276,1000,640,1,1,80565149,732,-15.15,0.48,12,0.13,-60.00,1903.00,1345,20230117,-32.42,907,20230922,0.22,1345,-32.42,20230117,907,0.22,20230922,1345,-32.42,20230117,907,0.22,20230922,3.08,N,025750,1000,837 억,,1711601,N,N,11,N,00,N
|
|
20230922,130334,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,911,-10,5,-1.09,70997727,77809,46.60,916,921,907,1197,645,921,912.46,2.12,0,4794,956,938,926,908,896,932,902,838,276,1000,640,1,1,80565149,734,-15.18,0.48,12,0.10,-60.00,1903.00,1345,20230117,-32.27,907,20230922,0.44,1345,-32.27,20230117,907,0.44,20230922,1345,-32.27,20230117,907,0.44,20230922,3.08,N,025750,1000,837 억,,1711601,N,N,11,N,00,N
|
|
20230922,120332,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,913,-8,5,-0.87,56415207,61786,37.00,916,921,907,1197,645,921,913.07,2.12,0,4740,956,938,926,908,896,932,902,838,276,1000,640,1,1,80565149,736,-15.22,0.48,12,0.08,-60.00,1903.00,1345,20230117,-32.12,907,20230922,0.66,1345,-32.12,20230117,907,0.66,20230922,1345,-32.12,20230117,907,0.66,20230922,3.08,N,025750,1000,837 억,,1711601,N,N,11,N,00,N
|
|
20230922,110332,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,915,-6,5,-0.65,46440324,50857,30.46,916,921,907,1197,645,921,913.16,2.12,0,4695,956,938,926,908,896,932,902,838,276,1000,640,1,1,80565149,737,-15.25,0.48,12,0.06,-60.00,1903.00,1345,20230117,-31.97,907,20230922,0.88,1345,-31.97,20230117,907,0.88,20230922,1345,-31.97,20230117,907,0.88,20230922,3.08,N,025750,1000,837 억,,1711601,N,N,11,N,00,N
|
|
20230922,100333,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,912,-9,5,-0.98,35441106,38783,23.23,916,921,907,1197,645,921,913.83,2.12,0,4628,956,938,926,908,896,932,902,838,276,1000,640,1,1,80565149,735,-15.20,0.48,12,0.05,-60.00,1903.00,1345,20230117,-32.19,907,20230922,0.55,1345,-32.19,20230117,907,0.55,20230922,1345,-32.19,20230117,907,0.55,20230922,3.08,N,025750,1000,837 억,,1711601,N,N,11,N,00,N
|
|
20230922,090328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,916,-5,5,-0.54,844552,922,0.55,916,916,916,1197,645,921,916.00,2.12,0,0,956,938,926,908,896,932,902,838,276,1000,640,1,1,80565149,738,-15.27,0.48,12,0.00,-60.00,1903.00,1345,20230117,-31.90,914,20230921,0.22,1345,-31.90,20230117,914,0.22,20230921,1345,-31.90,20230117,914,0.22,20230921,3.08,N,025750,1000,837 억,,1711601,N,N,11,N,00,N
|
|
20230921,160334,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,921,-17,5,-1.81,152482576,165102,110.92,944,944,914,1219,657,938,923.59,2.15,0,-21679,947,942,933,928,919,945,931,838,281,1000,650,1,1,80565149,742,-15.35,0.48,12,0.20,-60.00,1903.00,1345,20230117,-31.52,914,20230921,0.77,1345,-31.52,20230117,914,0.77,20230921,1345,-31.52,20230117,914,0.77,20230921,3.12,N,025750,1000,837 억,,1735810,N,N,11,N,00,N
|
|
20230921,150329,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,920,-18,5,-1.92,116215689,125593,84.38,944,944,917,1219,657,938,925.34,2.15,0,-19471,947,942,933,928,919,945,931,838,281,1000,650,1,1,80565149,741,-15.33,0.48,12,0.16,-60.00,1903.00,1345,20230117,-31.60,917,20230921,0.33,1345,-31.60,20230117,917,0.33,20230921,1345,-31.60,20230117,917,0.33,20230921,3.12,N,025750,1000,837 억,,1735810,N,N,26,N,00,N
|
|
20230921,140330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,923,-15,5,-1.60,68998839,74247,49.88,944,944,922,1219,657,938,929.31,2.15,0,-12981,947,942,933,928,919,945,931,838,281,1000,650,1,1,80565149,744,-15.38,0.49,12,0.09,-60.00,1903.00,1345,20230117,-31.38,920,20230726,0.33,1345,-31.38,20230117,920,0.33,20230726,1345,-31.38,20230117,920,0.33,20230726,3.12,N,025750,1000,837 억,,1735810,N,N,26,N,00,N
|
|
20230921,130327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,922,-16,5,-1.71,64320895,69191,46.49,944,944,922,1219,657,938,929.61,2.15,0,-11950,947,942,933,928,919,945,931,838,281,1000,650,1,1,80565149,743,-15.37,0.48,12,0.09,-60.00,1903.00,1345,20230117,-31.45,920,20230726,0.22,1345,-31.45,20230117,920,0.22,20230726,1345,-31.45,20230117,920,0.22,20230726,3.12,N,025750,1000,837 억,,1735810,N,N,26,N,00,N
|
|
20230921,120326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,925,-13,5,-1.39,47995979,51517,34.61,944,944,924,1219,657,938,931.65,2.15,0,-9067,947,942,933,928,919,945,931,838,281,1000,650,1,1,80565149,745,-15.42,0.49,12,0.06,-60.00,1903.00,1345,20230117,-31.23,920,20230726,0.54,1345,-31.23,20230117,920,0.54,20230726,1345,-31.23,20230117,920,0.54,20230726,3.12,N,025750,1000,837 억,,1735810,N,N,26,N,00,N
|
|
20230921,110334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,926,-12,5,-1.28,36252940,38825,26.08,944,944,924,1219,657,938,933.75,2.15,0,-8997,947,942,933,928,919,945,931,838,281,1000,650,1,1,80565149,746,-15.43,0.49,12,0.05,-60.00,1903.00,1345,20230117,-31.15,920,20230726,0.65,1345,-31.15,20230117,920,0.65,20230726,1345,-31.15,20230117,920,0.65,20230726,3.12,N,025750,1000,837 억,,1735810,N,N,26,N,00,N
|
|
20230921,100328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,934,-4,5,-0.43,30341066,32445,21.80,944,944,930,1219,657,938,935.15,2.15,0,-8991,947,942,933,928,919,945,931,838,281,1000,650,1,1,80565149,752,-15.57,0.49,12,0.04,-60.00,1903.00,1345,20230117,-30.56,920,20230726,1.52,1345,-30.56,20230117,920,1.52,20230726,1345,-30.56,20230117,920,1.52,20230726,3.12,N,025750,1000,837 억,,1735810,N,N,26,N,00,N
|
|
20230921,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,938,0,3,0.00,7490552,7954,5.34,944,944,938,1219,657,938,941.73,2.15,0,-2638,947,942,933,928,919,945,931,838,281,1000,650,1,1,80565149,756,-15.63,0.49,12,0.01,-60.00,1903.00,1345,20230117,-30.26,920,20230726,1.96,1345,-30.26,20230117,920,1.96,20230726,1345,-30.26,20230117,920,1.96,20230726,3.12,N,025750,1000,837 억,,1735810,N,N,26,N,00,N
|
|
20230920,160333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,938,3,2,0.32,138269740,148762,87.08,935,938,924,1215,655,935,929.47,2.15,0,2673,949,941,934,926,919,938,923,838,280,1000,650,1,1,80565149,756,-15.63,0.49,12,0.18,-60.00,1903.00,1345,20230117,-30.26,920,20230726,1.96,1345,-30.26,20230117,920,1.96,20230726,1345,-30.26,20230117,920,1.96,20230726,3.10,N,025750,1000,837 억,,1728916,N,N,26,N,00,N
|
|
20230920,150324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,932,-3,5,-0.32,134777960,145028,84.89,935,937,924,1215,655,935,929.32,2.15,0,2999,949,941,934,926,919,938,923,838,280,1000,650,1,1,80565149,751,-15.53,0.49,12,0.18,-60.00,1903.00,1345,20230117,-30.71,920,20230726,1.30,1345,-30.71,20230117,920,1.30,20230726,1345,-30.71,20230117,920,1.30,20230726,3.10,N,025750,1000,837 억,,1728916,N,N,14,N,00,N
|
|
20230920,140326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,933,-2,5,-0.21,123965436,133439,78.11,935,937,924,1215,655,935,929.00,2.15,0,4367,949,941,934,926,919,938,923,838,280,1000,650,1,1,80565149,752,-15.55,0.49,12,0.17,-60.00,1903.00,1345,20230117,-30.63,920,20230726,1.41,1345,-30.63,20230117,920,1.41,20230726,1345,-30.63,20230117,920,1.41,20230726,3.10,N,025750,1000,837 억,,1728916,N,N,14,N,00,N
|
|
20230920,130326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,936,1,2,0.11,111577788,120176,70.35,935,937,924,1215,655,935,928.45,2.15,0,8909,949,941,934,926,919,938,923,838,280,1000,650,1,1,80565149,754,-15.60,0.49,12,0.15,-60.00,1903.00,1345,20230117,-30.41,920,20230726,1.74,1345,-30.41,20230117,920,1.74,20230726,1345,-30.41,20230117,920,1.74,20230726,3.10,N,025750,1000,837 억,,1728916,N,N,14,N,00,N
|
|
20230920,120325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,928,-7,5,-0.75,66739678,72021,42.16,935,935,924,1215,655,935,926.67,2.15,0,-2490,949,941,934,926,919,938,923,838,280,1000,650,1,1,80565149,748,-15.47,0.49,12,0.09,-60.00,1903.00,1345,20230117,-31.00,920,20230726,0.87,1345,-31.00,20230117,920,0.87,20230726,1345,-31.00,20230117,920,0.87,20230726,3.10,N,025750,1000,837 억,,1728916,N,N,14,N,00,N
|
|
20230920,110329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,925,-10,5,-1.07,43133802,46562,27.26,935,935,924,1215,655,935,926.37,2.15,0,493,949,941,934,926,919,938,923,838,280,1000,650,1,1,80565149,745,-15.42,0.49,12,0.06,-60.00,1903.00,1345,20230117,-31.23,920,20230726,0.54,1345,-31.23,20230117,920,0.54,20230726,1345,-31.23,20230117,920,0.54,20230726,3.10,N,025750,1000,837 억,,1728916,N,N,14,N,00,N
|
|
20230920,100320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,927,-8,5,-0.86,27310090,29470,17.25,935,935,924,1215,655,935,926.71,2.15,0,499,949,941,934,926,919,938,923,838,280,1000,650,1,1,80565149,747,-15.45,0.49,12,0.04,-60.00,1903.00,1345,20230117,-31.08,920,20230726,0.76,1345,-31.08,20230117,920,0.76,20230726,1345,-31.08,20230117,920,0.76,20230726,3.10,N,025750,1000,837 억,,1728916,N,N,14,N,00,N
|
|
20230920,090326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,934,-1,5,-0.11,667580,714,0.42,935,935,934,1215,655,935,934.99,2.15,0,-10,949,941,934,926,919,938,923,838,280,1000,650,1,1,80565149,752,-15.57,0.49,12,0.00,-60.00,1903.00,1345,20230117,-30.56,920,20230726,1.52,1345,-30.56,20230117,920,1.52,20230726,1345,-30.56,20230117,920,1.52,20230726,3.10,N,025750,1000,837 억,,1728916,N,N,14,N,00,N
|
|
20230919,160324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,935,-5,5,-0.53,159195319,170678,237.28,940,942,927,1222,658,940,932.72,2.19,0,-23101,949,944,941,936,933,943,935,838,282,1000,650,1,1,80565149,753,-15.58,0.49,12,0.21,-60.00,1903.00,1345,20230117,-30.48,920,20230726,1.63,1345,-30.48,20230117,920,1.63,20230726,1345,-30.48,20230117,920,1.63,20230726,3.17,N,025750,1000,837 억,,1768010,N,N,14,N,00,N
|
|
20230919,150322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,931,-9,5,-0.96,138468626,148378,206.28,940,942,930,1222,658,940,933.22,2.19,0,-22311,949,944,941,936,933,943,935,838,282,1000,650,1,1,80565149,750,-15.52,0.49,12,0.18,-60.00,1903.00,1345,20230117,-30.78,920,20230726,1.20,1345,-30.78,20230117,920,1.20,20230726,1345,-30.78,20230117,920,1.20,20230726,3.17,N,025750,1000,837 억,,1768010,N,N,21,N,00,N
|
|
20230919,140320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,932,-8,5,-0.85,78617975,84085,116.90,940,942,931,1222,658,940,934.98,2.19,0,-16045,949,944,941,936,933,943,935,838,282,1000,650,1,1,80565149,751,-15.53,0.49,12,0.10,-60.00,1903.00,1345,20230117,-30.71,920,20230726,1.30,1345,-30.71,20230117,920,1.30,20230726,1345,-30.71,20230117,920,1.30,20230726,3.17,N,025750,1000,837 억,,1768010,N,N,21,N,00,N
|
|
20230919,130319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,932,-8,5,-0.85,74766087,79955,111.16,940,942,931,1222,658,940,935.10,2.19,0,-16045,949,944,941,936,933,943,935,838,282,1000,650,1,1,80565149,751,-15.53,0.49,12,0.10,-60.00,1903.00,1345,20230117,-30.71,920,20230726,1.30,1345,-30.71,20230117,920,1.30,20230726,1345,-30.71,20230117,920,1.30,20230726,3.17,N,025750,1000,837 억,,1768010,N,N,21,N,00,N
|
|
20230919,120328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,932,-8,5,-0.85,71374598,76319,106.10,940,942,931,1222,658,940,935.21,2.19,0,-16046,949,944,941,936,933,943,935,838,282,1000,650,1,1,80565149,751,-15.53,0.49,12,0.09,-60.00,1903.00,1345,20230117,-30.71,920,20230726,1.30,1345,-30.71,20230117,920,1.30,20230726,1345,-30.71,20230117,920,1.30,20230726,3.17,N,025750,1000,837 억,,1768010,N,N,21,N,00,N
|
|
20230919,110330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,938,-2,5,-0.21,55751467,59569,82.81,940,942,931,1222,658,940,935.91,2.19,0,-16044,949,944,941,936,933,943,935,838,282,1000,650,1,1,80565149,756,-15.63,0.49,12,0.07,-60.00,1903.00,1345,20230117,-30.26,920,20230726,1.96,1345,-30.26,20230117,920,1.96,20230726,1345,-30.26,20230117,920,1.96,20230726,3.17,N,025750,1000,837 억,,1768010,N,N,21,N,00,N
|
|
20230919,100325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,932,-8,5,-0.85,45279726,48347,67.21,940,942,931,1222,658,940,936.56,2.19,0,-15662,949,944,941,936,933,943,935,838,282,1000,650,1,1,80565149,751,-15.53,0.49,12,0.06,-60.00,1903.00,1345,20230117,-30.71,920,20230726,1.30,1345,-30.71,20230117,920,1.30,20230726,1345,-30.71,20230117,920,1.30,20230726,3.17,N,025750,1000,837 억,,1768010,N,N,21,N,00,N
|
|
20230919,090323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,938,-2,5,-0.21,900460,959,1.33,940,940,938,1222,658,940,938.96,2.19,0,-309,949,944,941,936,933,943,935,838,282,1000,650,1,1,80565149,756,-15.63,0.49,12,0.00,-60.00,1903.00,1345,20230117,-30.26,920,20230726,1.96,1345,-30.26,20230117,920,1.96,20230726,1345,-30.26,20230117,920,1.96,20230726,3.17,N,025750,1000,837 억,,1768010,N,N,21,N,00,N
|
|
20230918,160327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,940,-1,5,-0.11,67646149,71927,61.88,941,946,938,1223,659,941,940.47,2.19,0,3487,948,944,940,936,932,946,938,838,282,1000,650,1,1,80565149,757,-15.67,0.49,12,0.09,-60.00,1903.00,1345,20230117,-30.11,920,20230726,2.17,1345,-30.11,20230117,920,2.17,20230726,1345,-30.11,20230117,920,2.17,20230726,3.18,N,025750,1000,837 억,,1764597,N,N,21,N,00,N
|
|
20230918,150322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,938,-3,5,-0.32,65015674,69126,59.47,941,946,938,1223,659,941,940.52,2.19,0,3413,948,944,940,936,932,946,938,838,282,1000,650,1,1,80565149,756,-15.63,0.49,12,0.09,-60.00,1903.00,1345,20230117,-30.26,920,20230726,1.96,1345,-30.26,20230117,920,1.96,20230726,1345,-30.26,20230117,920,1.96,20230726,3.18,N,025750,1000,837 억,,1764597,N,N,35,N,00,N
|
|
20230918,140330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,940,-1,5,-0.11,46436002,49336,42.44,941,946,939,1223,659,941,941.23,2.19,0,3523,948,944,940,936,932,946,938,838,282,1000,650,1,1,80565149,757,-15.67,0.49,12,0.06,-60.00,1903.00,1345,20230117,-30.11,920,20230726,2.17,1345,-30.11,20230117,920,2.17,20230726,1345,-30.11,20230117,920,2.17,20230726,3.18,N,025750,1000,837 억,,1764597,N,N,35,N,00,N
|
|
20230918,130323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,940,-1,5,-0.11,39997812,42486,36.55,941,946,939,1223,659,941,941.46,2.19,0,3523,948,944,940,936,932,946,938,838,282,1000,650,1,1,80565149,757,-15.67,0.49,12,0.05,-60.00,1903.00,1345,20230117,-30.11,920,20230726,2.17,1345,-30.11,20230117,920,2.17,20230726,1345,-30.11,20230117,920,2.17,20230726,3.18,N,025750,1000,837 억,,1764597,N,N,35,N,00,N
|
|
20230918,120327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,940,-1,5,-0.11,37078741,39382,33.88,941,946,939,1223,659,941,941.54,2.19,0,3523,948,944,940,936,932,946,938,838,282,1000,650,1,1,80565149,757,-15.67,0.49,12,0.05,-60.00,1903.00,1345,20230117,-30.11,920,20230726,2.17,1345,-30.11,20230117,920,2.17,20230726,1345,-30.11,20230117,920,2.17,20230726,3.18,N,025750,1000,837 억,,1764597,N,N,35,N,00,N
|
|
20230918,110327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,943,2,2,0.21,31059155,32990,28.38,941,946,939,1223,659,941,941.50,2.19,0,3490,948,944,940,936,932,946,938,838,282,1000,650,1,1,80565149,760,-15.72,0.50,12,0.04,-60.00,1903.00,1345,20230117,-29.89,920,20230726,2.50,1345,-29.89,20230117,920,2.50,20230726,1345,-29.89,20230117,920,2.50,20230726,3.18,N,025750,1000,837 억,,1764597,N,N,35,N,00,N
|
|
20230918,100320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,941,0,3,0.00,14251871,15122,13.01,941,946,940,1223,659,941,942.68,2.19,0,3726,948,944,940,936,932,946,938,838,282,1000,650,1,1,80565149,758,-15.68,0.49,12,0.02,-60.00,1903.00,1345,20230117,-30.04,920,20230726,2.28,1345,-30.04,20230117,920,2.28,20230726,1345,-30.04,20230117,920,2.28,20230726,3.18,N,025750,1000,837 억,,1764597,N,N,35,N,00,N
|
|
20230918,090317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,940,-1,5,-0.11,3102388,3298,2.84,941,941,940,1223,659,941,940.21,2.19,0,160,948,944,940,936,932,946,938,838,282,1000,650,1,1,80565149,757,-15.67,0.49,12,0.00,-60.00,1903.00,1345,20230117,-30.11,920,20230726,2.17,1345,-30.11,20230117,920,2.17,20230726,1345,-30.11,20230117,920,2.17,20230726,3.18,N,025750,1000,837 억,,1764597,N,N,35,N,00,N
|
|
20230915,160324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,941,4,2,0.43,105922649,112643,123.59,937,944,936,1218,656,937,940.33,2.17,0,14439,948,942,935,929,922,945,932,838,281,1000,650,1,1,80565149,758,-15.68,0.49,12,0.14,-60.00,1903.00,1345,20230117,-30.04,920,20230726,2.28,1345,-30.04,20230117,920,2.28,20230726,1355,-30.55,20220915,920,2.28,20230726,3.17,N,025750,1000,837 억,,1750099,N,N,35,N,00,N
|
|
20230915,150324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,5,2,0.53,103390260,109952,120.64,937,944,936,1218,656,937,940.32,2.17,0,14488,948,942,935,929,922,945,932,838,281,1000,650,1,1,80565149,759,-15.70,0.50,12,0.14,-60.00,1903.00,1345,20230117,-29.96,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1355,-30.48,20220915,920,2.39,20230726,3.17,N,025750,1000,837 억,,1750099,N,N,200,N,00,N
|
|
20230915,140322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,5,2,0.53,92647282,98531,108.11,937,944,936,1218,656,937,940.29,2.17,0,12007,948,942,935,929,922,945,932,838,281,1000,650,1,1,80565149,759,-15.70,0.50,12,0.12,-60.00,1903.00,1345,20230117,-29.96,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1355,-30.48,20220915,920,2.39,20230726,3.17,N,025750,1000,837 억,,1750099,N,N,200,N,00,N
|
|
20230915,130320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,5,2,0.53,80766628,85895,94.24,937,944,936,1218,656,937,940.29,2.17,0,9801,948,942,935,929,922,945,932,838,281,1000,650,1,1,80565149,759,-15.70,0.50,12,0.11,-60.00,1903.00,1345,20230117,-29.96,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1355,-30.48,20220915,920,2.39,20230726,3.17,N,025750,1000,837 억,,1750099,N,N,200,N,00,N
|
|
20230915,120323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,943,6,2,0.64,65077800,69225,75.95,937,943,936,1218,656,937,940.09,2.17,0,6784,948,942,935,929,922,945,932,838,281,1000,650,1,1,80565149,760,-15.72,0.50,12,0.09,-60.00,1903.00,1345,20230117,-29.89,920,20230726,2.50,1345,-29.89,20230117,920,2.50,20230726,1355,-30.41,20220915,920,2.50,20230726,3.17,N,025750,1000,837 억,,1750099,N,N,200,N,00,N
|
|
20230915,110324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,941,4,2,0.43,39814531,42355,46.47,937,943,936,1218,656,937,940.02,2.17,0,3607,948,942,935,929,922,945,932,838,281,1000,650,1,1,80565149,758,-15.68,0.49,12,0.05,-60.00,1903.00,1345,20230117,-30.04,920,20230726,2.28,1345,-30.04,20230117,920,2.28,20230726,1355,-30.55,20220915,920,2.28,20230726,3.17,N,025750,1000,837 억,,1750099,N,N,200,N,00,N
|
|
20230915,100325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,941,4,2,0.43,21763537,23146,25.40,937,943,936,1218,656,937,940.27,2.17,0,303,948,942,935,929,922,945,932,838,281,1000,650,1,1,80565149,758,-15.68,0.49,12,0.03,-60.00,1903.00,1345,20230117,-30.04,920,20230726,2.28,1345,-30.04,20230117,920,2.28,20230726,1355,-30.55,20220915,920,2.28,20230726,3.17,N,025750,1000,837 억,,1750099,N,N,200,N,00,N
|
|
20230915,090320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,937,0,3,0.00,47787,51,0.06,937,937,937,1218,656,937,937.00,2.17,0,0,948,942,935,929,922,945,932,838,281,1000,650,1,1,80565149,755,-15.62,0.49,12,0.00,-60.00,1903.00,1345,20230117,-30.33,920,20230726,1.85,1345,-30.33,20230117,920,1.85,20230726,1355,-30.85,20220915,920,1.85,20230726,3.17,N,025750,1000,837 억,,1750099,N,N,200,N,00,N
|
|
20230914,160321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,937,2,2,0.21,85056783,90935,72.50,932,941,928,1215,655,935,935.35,2.17,0,374,951,942,936,927,921,940,925,838,280,1000,650,1,1,80565149,755,-15.62,0.49,12,0.11,-60.00,1903.00,1355,20220915,-30.85,920,20230726,1.85,1345,-30.33,20230117,920,1.85,20230726,1355,-30.85,20220915,920,1.85,20230726,3.17,N,025750,1000,837 억,,1750202,N,N,200,N,00,N
|
|
20230914,150318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,935,0,3,0.00,76724238,82031,65.40,932,941,928,1215,655,935,935.31,2.17,0,371,951,942,936,927,921,940,925,838,280,1000,650,1,1,80565149,753,-15.58,0.49,12,0.10,-60.00,1903.00,1355,20220915,-31.00,920,20230726,1.63,1345,-30.48,20230117,920,1.63,20230726,1355,-31.00,20220915,920,1.63,20230726,3.17,N,025750,1000,837 억,,1750202,N,N,8,N,00,N
|
|
20230914,140317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,936,1,2,0.11,58158866,62186,49.58,932,941,928,1215,655,935,935.24,2.17,0,-9,951,942,936,927,921,940,925,838,280,1000,650,1,1,80565149,754,-15.60,0.49,12,0.08,-60.00,1903.00,1355,20220915,-30.92,920,20230726,1.74,1345,-30.41,20230117,920,1.74,20230726,1355,-30.92,20220915,920,1.74,20230726,3.17,N,025750,1000,837 억,,1750202,N,N,8,N,00,N
|
|
20230914,130316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,936,1,2,0.11,44155360,47233,37.66,932,941,928,1215,655,935,934.84,2.17,0,-9,951,942,936,927,921,940,925,838,280,1000,650,1,1,80565149,754,-15.60,0.49,12,0.06,-60.00,1903.00,1355,20220915,-30.92,920,20230726,1.74,1345,-30.41,20230117,920,1.74,20230726,1355,-30.92,20220915,920,1.74,20230726,3.17,N,025750,1000,837 억,,1750202,N,N,8,N,00,N
|
|
20230914,120321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,938,3,2,0.32,22859942,24444,19.49,932,941,928,1215,655,935,935.20,2.17,0,-9,951,942,936,927,921,940,925,838,280,1000,650,1,1,80565149,756,-15.63,0.49,12,0.03,-60.00,1903.00,1355,20220915,-30.77,920,20230726,1.96,1345,-30.26,20230117,920,1.96,20230726,1355,-30.77,20220915,920,1.96,20230726,3.17,N,025750,1000,837 억,,1750202,N,N,8,N,00,N
|
|
20230914,110319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,938,3,2,0.32,18632777,19935,15.89,932,941,928,1215,655,935,934.68,2.17,0,-9,951,942,936,927,921,940,925,838,280,1000,650,1,1,80565149,756,-15.63,0.49,12,0.02,-60.00,1903.00,1355,20220915,-30.77,920,20230726,1.96,1345,-30.26,20230117,920,1.96,20230726,1355,-30.77,20220915,920,1.96,20230726,3.17,N,025750,1000,837 억,,1750202,N,N,8,N,00,N
|
|
20230914,100315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,936,1,2,0.11,10443080,11182,8.91,932,941,928,1215,655,935,933.92,2.17,0,-9,951,942,936,927,921,940,925,838,280,1000,650,1,1,80565149,754,-15.60,0.49,12,0.01,-60.00,1903.00,1355,20220915,-30.92,920,20230726,1.74,1345,-30.41,20230117,920,1.74,20230726,1355,-30.92,20220915,920,1.74,20230726,3.17,N,025750,1000,837 억,,1750202,N,N,8,N,00,N
|
|
20230914,090320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,928,-7,5,-0.75,4989289,5363,4.28,932,934,928,1215,655,935,930.32,2.17,0,0,951,942,936,927,921,940,925,838,280,1000,650,1,1,80565149,748,-15.47,0.49,12,0.01,-60.00,1903.00,1355,20220915,-31.51,920,20230726,0.87,1345,-31.00,20230117,920,0.87,20230726,1355,-31.51,20220915,920,0.87,20230726,3.17,N,025750,1000,837 억,,1750202,N,N,8,N,00,N
|
|
20230913,160322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,935,-7,5,-0.74,117273688,125359,111.64,940,945,930,1224,660,942,935.51,2.19,0,-13563,955,948,943,936,931,946,934,838,282,1000,650,1,1,80565149,753,-15.58,0.49,12,0.16,-60.00,1903.00,1355,20220915,-31.00,920,20230726,1.63,1345,-30.48,20230117,920,1.63,20230726,1355,-31.00,20220915,920,1.63,20230726,3.18,N,025750,1000,837 억,,1763765,N,N,8,N,00,N
|
|
20230913,150317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,933,-9,5,-0.96,111435174,119101,106.07,940,945,930,1224,660,942,935.64,2.19,0,-12339,955,948,943,936,931,946,934,838,282,1000,650,1,1,80565149,752,-15.55,0.49,12,0.15,-60.00,1903.00,1355,20220915,-31.14,920,20230726,1.41,1345,-30.63,20230117,920,1.41,20230726,1355,-31.14,20220915,920,1.41,20230726,3.18,N,025750,1000,837 억,,1763765,N,N,7,N,00,N
|
|
20230913,140321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,934,-8,5,-0.85,67613455,72132,64.24,940,945,933,1224,660,942,937.36,2.19,0,-12327,955,948,943,936,931,946,934,838,282,1000,650,1,1,80565149,752,-15.57,0.49,12,0.09,-60.00,1903.00,1355,20220915,-31.07,920,20230726,1.52,1345,-30.56,20230117,920,1.52,20230726,1355,-31.07,20220915,920,1.52,20230726,3.18,N,025750,1000,837 억,,1763765,N,N,7,N,00,N
|
|
20230913,130313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,936,-6,5,-0.64,55786568,59465,52.96,940,945,935,1224,660,942,938.14,2.19,0,-12278,955,948,943,936,931,946,934,838,282,1000,650,1,1,80565149,754,-15.60,0.49,12,0.07,-60.00,1903.00,1355,20220915,-30.92,920,20230726,1.74,1345,-30.41,20230117,920,1.74,20230726,1355,-30.92,20220915,920,1.74,20230726,3.18,N,025750,1000,837 억,,1763765,N,N,7,N,00,N
|
|
20230913,120321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,936,-6,5,-0.64,41743525,44459,39.59,940,945,935,1224,660,942,938.92,2.19,0,-12278,955,948,943,936,931,946,934,838,282,1000,650,1,1,80565149,754,-15.60,0.49,12,0.06,-60.00,1903.00,1355,20220915,-30.92,920,20230726,1.74,1345,-30.41,20230117,920,1.74,20230726,1355,-30.92,20220915,920,1.74,20230726,3.18,N,025750,1000,837 억,,1763765,N,N,7,N,00,N
|
|
20230913,110318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,941,-1,5,-0.11,29796218,31704,28.23,940,945,938,1224,660,942,939.83,2.19,0,-10933,955,948,943,936,931,946,934,838,282,1000,650,1,1,80565149,758,-15.68,0.49,12,0.04,-60.00,1903.00,1355,20220915,-30.55,920,20230726,2.28,1345,-30.04,20230117,920,2.28,20230726,1355,-30.55,20220915,920,2.28,20230726,3.18,N,025750,1000,837 억,,1763765,N,N,7,N,00,N
|
|
20230913,100316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,0,3,0.00,6080944,6457,5.75,940,945,940,1224,660,942,941.76,2.19,0,-432,955,948,943,936,931,946,934,838,282,1000,650,1,1,80565149,759,-15.70,0.50,12,0.01,-60.00,1903.00,1355,20220915,-30.48,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1355,-30.48,20220915,920,2.39,20230726,3.18,N,025750,1000,837 억,,1763765,N,N,7,N,00,N
|
|
20230913,090314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,0,3,0.00,284822,303,0.27,940,942,940,1224,660,942,940.01,2.19,0,0,955,948,943,936,931,946,934,838,282,1000,650,1,1,80565149,759,-15.70,0.50,12,0.00,-60.00,1903.00,1355,20220915,-30.48,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1355,-30.48,20220915,920,2.39,20230726,3.18,N,025750,1000,837 억,,1763765,N,N,7,N,00,N
|
|
20230912,160312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,-3,5,-0.32,98899567,105020,88.18,945,950,938,1228,662,945,941.72,2.22,0,-24791,951,948,945,942,939,946,940,838,283,1000,660,1,1,80565149,759,-15.70,0.50,12,0.13,-60.00,1903.00,1355,20220915,-30.48,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1355,-30.48,20220915,920,2.39,20230726,3.18,N,025750,1000,837 억,,1788609,N,N,7,N,00,N
|
|
20230912,150317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,-3,5,-0.32,89703476,95251,79.97,945,950,938,1228,662,945,941.76,2.22,0,-23464,951,948,945,942,939,946,940,838,283,1000,660,1,1,80565149,759,-15.70,0.50,12,0.12,-60.00,1903.00,1355,20220915,-30.48,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1355,-30.48,20220915,920,2.39,20230726,3.18,N,025750,1000,837 억,,1788609,N,N,16,N,00,N
|
|
20230912,140315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,941,-4,5,-0.42,72658356,77109,64.74,945,950,939,1228,662,945,942.28,2.22,0,-18641,951,948,945,942,939,946,940,838,283,1000,660,1,1,80565149,758,-15.68,0.49,12,0.10,-60.00,1903.00,1355,20220915,-30.55,920,20230726,2.28,1345,-30.04,20230117,920,2.28,20230726,1355,-30.55,20220915,920,2.28,20230726,3.18,N,025750,1000,837 억,,1788609,N,N,16,N,00,N
|
|
20230912,130313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,943,-2,5,-0.21,45510457,48243,40.51,945,950,941,1228,662,945,943.36,2.22,0,2517,951,948,945,942,939,946,940,838,283,1000,660,1,1,80565149,760,-15.72,0.50,12,0.06,-60.00,1903.00,1355,20220915,-30.41,920,20230726,2.50,1345,-29.89,20230117,920,2.50,20230726,1355,-30.41,20220915,920,2.50,20230726,3.18,N,025750,1000,837 억,,1788609,N,N,16,N,00,N
|
|
20230912,120308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,0,3,0.00,42442092,44992,37.78,945,950,941,1228,662,945,943.33,2.22,0,4414,951,948,945,942,939,946,940,838,283,1000,660,1,1,80565149,761,-15.75,0.50,12,0.06,-60.00,1903.00,1355,20220915,-30.26,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1355,-30.26,20220915,920,2.72,20230726,3.18,N,025750,1000,837 억,,1788609,N,N,16,N,00,N
|
|
20230912,110312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,943,-2,5,-0.21,36805139,39018,32.76,945,950,941,1228,662,945,943.29,2.22,0,4368,951,948,945,942,939,946,940,838,283,1000,660,1,1,80565149,760,-15.72,0.50,12,0.05,-60.00,1903.00,1355,20220915,-30.41,920,20230726,2.50,1345,-29.89,20230117,920,2.50,20230726,1355,-30.41,20220915,920,2.50,20230726,3.18,N,025750,1000,837 억,,1788609,N,N,16,N,00,N
|
|
20230912,100313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,0,3,0.00,27390908,29034,24.38,945,950,941,1228,662,945,943.41,2.22,0,4600,951,948,945,942,939,946,940,838,283,1000,660,1,1,80565149,761,-15.75,0.50,12,0.04,-60.00,1903.00,1355,20220915,-30.26,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1355,-30.26,20220915,920,2.72,20230726,3.18,N,025750,1000,837 억,,1788609,N,N,16,N,00,N
|
|
20230912,090316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,947,2,2,0.21,313742,332,0.28,945,947,945,1228,662,945,945.01,2.22,0,0,951,948,945,942,939,946,940,838,283,1000,660,1,1,80565149,763,-15.78,0.50,12,0.00,-60.00,1903.00,1355,20220915,-30.11,920,20230726,2.93,1345,-29.59,20230117,920,2.93,20230726,1355,-30.11,20220915,920,2.93,20230726,3.18,N,025750,1000,837 억,,1788609,N,N,16,N,00,N
|
|
20230911,160308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,-1,5,-0.11,112501967,119093,117.08,946,948,942,1229,663,946,944.66,2.20,0,17844,951,948,944,941,937,950,943,838,283,1000,660,1,1,80565149,761,-15.75,0.50,12,0.15,-60.00,1903.00,1355,20220915,-30.26,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1355,-30.26,20220915,920,2.72,20230726,3.19,N,025750,1000,837 억,,1770765,N,N,16,N,00,N
|
|
20230911,150316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,943,-3,5,-0.32,110981183,117483,115.50,946,948,942,1229,663,946,944.66,2.20,0,17844,951,948,944,941,937,950,943,838,283,1000,660,1,1,80565149,760,-15.72,0.50,12,0.15,-60.00,1903.00,1355,20220915,-30.41,920,20230726,2.50,1345,-29.89,20230117,920,2.50,20230726,1355,-30.41,20220915,920,2.50,20230726,3.19,N,025750,1000,837 억,,1770765,N,N,15,N,00,N
|
|
20230911,140316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,943,-3,5,-0.32,89187711,94375,92.78,946,948,942,1229,663,946,945.04,2.20,0,18300,951,948,944,941,937,950,943,838,283,1000,660,1,1,80565149,760,-15.72,0.50,12,0.12,-60.00,1903.00,1355,20220915,-30.41,920,20230726,2.50,1345,-29.89,20230117,920,2.50,20230726,1355,-30.41,20220915,920,2.50,20230726,3.19,N,025750,1000,837 억,,1770765,N,N,15,N,00,N
|
|
20230911,130312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,944,-2,5,-0.21,80832242,85520,84.07,946,948,942,1229,663,946,945.19,2.20,0,19281,951,948,944,941,937,950,943,838,283,1000,660,1,1,80565149,761,-15.73,0.50,12,0.11,-60.00,1903.00,1355,20220915,-30.33,920,20230726,2.61,1345,-29.81,20230117,920,2.61,20230726,1355,-30.33,20220915,920,2.61,20230726,3.19,N,025750,1000,837 억,,1770765,N,N,15,N,00,N
|
|
20230911,120313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,-1,5,-0.11,76057712,80465,79.11,946,948,942,1229,663,946,945.23,2.20,0,18459,951,948,944,941,937,950,943,838,283,1000,660,1,1,80565149,761,-15.75,0.50,12,0.10,-60.00,1903.00,1355,20220915,-30.26,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1355,-30.26,20220915,920,2.72,20230726,3.19,N,025750,1000,837 억,,1770765,N,N,15,N,00,N
|
|
20230911,110307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,946,0,3,0.00,27108049,28666,28.18,946,948,945,1229,663,946,945.65,2.20,0,4137,951,948,944,941,937,950,943,838,283,1000,660,1,1,80565149,762,-15.77,0.50,12,0.04,-60.00,1903.00,1355,20220915,-30.18,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1355,-30.18,20220915,920,2.83,20230726,3.19,N,025750,1000,837 억,,1770765,N,N,15,N,00,N
|
|
20230911,100309,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,946,0,3,0.00,14088495,14889,14.64,946,948,945,1229,663,946,946.24,2.20,0,509,951,948,944,941,937,950,943,838,283,1000,660,1,1,80565149,762,-15.77,0.50,12,0.02,-60.00,1903.00,1355,20220915,-30.18,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1355,-30.18,20220915,920,2.83,20230726,3.19,N,025750,1000,837 억,,1770765,N,N,15,N,00,N
|
|
20230911,090308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,946,0,3,0.00,2575457,2723,2.68,946,946,945,1229,663,946,945.82,2.20,0,277,951,948,944,941,937,950,943,838,283,1000,660,1,1,80565149,762,-15.77,0.50,12,0.00,-60.00,1903.00,1355,20220915,-30.18,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1355,-30.18,20220915,920,2.83,20230726,3.19,N,025750,1000,837 억,,1770765,N,N,15,N,00,N
|
|
20230908,160312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,946,2,2,0.21,93774274,99380,62.17,943,947,940,1227,661,944,943.59,2.20,0,-1455,957,950,943,936,929,954,940,838,283,1000,660,1,1,80565149,762,-15.77,0.50,12,0.12,-60.00,1903.00,1355,20220915,-30.18,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1355,-30.18,20220915,920,2.83,20230726,3.19,N,025750,1000,837 억,,1769945,N,N,15,N,00,N
|
|
20230908,150313,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,947,3,2,0.32,87917184,93189,58.30,943,947,940,1227,661,944,943.43,2.20,0,-66,957,950,943,936,929,954,940,838,283,1000,660,1,1,80565149,763,-15.78,0.50,12,0.12,-60.00,1903.00,1355,20220915,-30.11,920,20230726,2.93,1345,-29.59,20230117,920,2.93,20230726,1355,-30.11,20220915,920,2.93,20230726,3.19,N,025750,1000,837 억,,1769945,N,N,24,N,00,N
|
|
20230908,140310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,946,2,2,0.21,71619899,75954,47.52,943,947,940,1227,661,944,942.94,2.20,0,-74,957,950,943,936,929,954,940,838,283,1000,660,1,1,80565149,762,-15.77,0.50,12,0.09,-60.00,1903.00,1355,20220915,-30.18,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1355,-30.18,20220915,920,2.83,20230726,3.19,N,025750,1000,837 억,,1769945,N,N,24,N,00,N
|
|
20230908,130314,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,946,2,2,0.21,69575685,73793,46.17,943,947,940,1227,661,944,942.85,2.20,0,-80,957,950,943,936,929,954,940,838,283,1000,660,1,1,80565149,762,-15.77,0.50,12,0.09,-60.00,1903.00,1355,20220915,-30.18,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1355,-30.18,20220915,920,2.83,20230726,3.19,N,025750,1000,837 억,,1769945,N,N,24,N,00,N
|
|
20230908,120320,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,947,3,2,0.32,65690997,69687,43.60,943,947,940,1227,661,944,942.66,2.20,0,-88,957,950,943,936,929,954,940,838,283,1000,660,1,1,80565149,763,-15.78,0.50,12,0.09,-60.00,1903.00,1355,20220915,-30.11,920,20230726,2.93,1345,-29.59,20230117,920,2.93,20230726,1355,-30.11,20220915,920,2.93,20230726,3.19,N,025750,1000,837 억,,1769945,N,N,24,N,00,N
|
|
20230908,110315,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,943,-1,5,-0.11,45611527,48407,30.28,943,946,940,1227,661,944,942.25,2.20,0,-2055,957,950,943,936,929,954,940,838,283,1000,660,1,1,80565149,760,-15.72,0.50,12,0.06,-60.00,1903.00,1355,20220915,-30.41,920,20230726,2.50,1345,-29.89,20230117,920,2.50,20230726,1355,-30.41,20220915,920,2.50,20230726,3.19,N,025750,1000,837 억,,1769945,N,N,24,N,00,N
|
|
20230908,100311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,946,2,2,0.21,21162173,22465,14.05,943,946,940,1227,661,944,942.01,2.20,0,-1701,957,950,943,936,929,954,940,838,283,1000,660,1,1,80565149,762,-15.77,0.50,12,0.03,-60.00,1903.00,1355,20220915,-30.18,920,20230726,2.83,1345,-29.67,20230117,920,2.83,20230726,1355,-30.18,20220915,920,2.83,20230726,3.19,N,025750,1000,837 억,,1769945,N,N,24,N,00,N
|
|
20230908,090317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,941,-3,5,-0.32,403139,428,0.27,943,943,941,1227,661,944,941.91,2.20,0,-40,957,950,943,936,929,954,940,838,283,1000,660,1,1,80565149,758,-15.68,0.49,12,0.00,-60.00,1903.00,1355,20220915,-30.55,920,20230726,2.28,1345,-30.04,20230117,920,2.28,20230726,1355,-30.55,20220915,920,2.28,20230726,3.19,N,025750,1000,837 억,,1769945,N,N,24,N,00,N
|
|
20230907,160312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,944,2,2,0.21,150519797,159723,128.20,942,950,936,1224,660,942,942.38,2.23,0,-25876,957,949,945,937,933,947,935,838,282,1000,650,1,1,80565149,761,-15.73,0.50,12,0.20,-60.00,1903.00,1365,20220906,-30.84,920,20230726,2.61,1345,-29.81,20230117,920,2.61,20230726,1355,-30.33,20220915,920,2.61,20230726,3.26,N,025750,1000,837 억,,1796566,N,N,24,N,00,N
|
|
20230907,150312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,941,-1,5,-0.11,149049191,158163,126.95,942,950,936,1224,660,942,942.38,2.23,0,-25023,957,949,945,937,933,947,935,838,282,1000,650,1,1,80565149,758,-15.68,0.49,12,0.20,-60.00,1903.00,1365,20220906,-31.06,920,20230726,2.28,1345,-30.04,20230117,920,2.28,20230726,1355,-30.55,20220915,920,2.28,20230726,3.26,N,025750,1000,837 억,,1796566,N,N,35,N,00,N
|
|
20230907,140312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,0,3,0.00,117145831,124228,99.71,942,950,936,1224,660,942,942.99,2.23,0,-22532,957,949,945,937,933,947,935,838,282,1000,650,1,1,80565149,759,-15.70,0.50,12,0.15,-60.00,1903.00,1365,20220906,-30.99,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1355,-30.48,20220915,920,2.39,20230726,3.26,N,025750,1000,837 억,,1796566,N,N,35,N,00,N
|
|
20230907,130312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,944,2,2,0.21,87742835,92983,74.63,942,950,936,1224,660,942,943.64,2.23,0,-24655,957,949,945,937,933,947,935,838,282,1000,650,1,1,80565149,761,-15.73,0.50,12,0.12,-60.00,1903.00,1365,20220906,-30.84,920,20230726,2.61,1345,-29.81,20230117,920,2.61,20230726,1355,-30.33,20220915,920,2.61,20230726,3.26,N,025750,1000,837 억,,1796566,N,N,35,N,00,N
|
|
20230907,120314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,948,6,2,0.64,83839087,88844,71.31,942,950,936,1224,660,942,943.67,2.23,0,-24478,957,949,945,937,933,947,935,838,282,1000,650,1,1,80565149,764,-15.80,0.50,12,0.11,-60.00,1903.00,1365,20220906,-30.55,920,20230726,3.04,1345,-29.52,20230117,920,3.04,20230726,1355,-30.04,20220915,920,3.04,20230726,3.26,N,025750,1000,837 억,,1796566,N,N,35,N,00,N
|
|
20230907,110313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,940,-2,5,-0.21,36605927,38955,31.27,942,947,936,1224,660,942,939.70,2.23,0,-15319,957,949,945,937,933,947,935,838,282,1000,650,1,1,80565149,757,-15.67,0.49,12,0.05,-60.00,1903.00,1365,20220906,-31.14,920,20230726,2.17,1345,-30.11,20230117,920,2.17,20230726,1355,-30.63,20220915,920,2.17,20230726,3.26,N,025750,1000,837 억,,1796566,N,N,35,N,00,N
|
|
20230907,100312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,938,-4,5,-0.42,28066388,29855,23.96,942,947,936,1224,660,942,940.09,2.23,0,-14240,957,949,945,937,933,947,935,838,282,1000,650,1,1,80565149,756,-15.63,0.49,12,0.04,-60.00,1903.00,1365,20220906,-31.28,920,20230726,1.96,1345,-30.26,20230117,920,1.96,20230726,1355,-30.77,20220915,920,1.96,20230726,3.26,N,025750,1000,837 억,,1796566,N,N,35,N,00,N
|
|
20230907,090315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,947,5,2,0.53,2845663,3012,2.42,942,947,942,1224,660,942,944.78,2.23,0,-1215,957,949,945,937,933,947,935,838,282,1000,650,1,1,80565149,763,-15.78,0.50,12,0.00,-60.00,1903.00,1365,20220906,-30.62,920,20230726,2.93,1345,-29.59,20230117,920,2.93,20230726,1355,-30.11,20220915,920,2.93,20230726,3.26,N,025750,1000,837 억,,1796566,N,N,35,N,00,N
|
|
20230906,160310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,942,-3,5,-0.32,116083022,122898,52.05,945,953,941,1228,662,945,944.55,2.25,0,-18583,964,954,947,937,930,951,934,838,283,1000,660,1,1,80565149,759,-15.70,0.50,12,0.15,-60.00,1903.00,1365,20220906,-30.99,920,20230726,2.39,1345,-29.96,20230117,920,2.39,20230726,1365,-30.99,20220906,920,2.39,20230726,3.25,N,025750,1000,837 억,,1816678,N,N,35,N,00,N
|
|
20230906,150310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,0,3,0.00,109253614,115648,48.98,945,953,941,1228,662,945,944.71,2.25,0,-18551,964,954,947,937,930,951,934,838,283,1000,660,1,1,80565149,761,-15.75,0.50,12,0.14,-60.00,1903.00,1365,20220906,-30.77,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1365,-30.77,20220906,920,2.72,20230726,3.25,N,025750,1000,837 억,,1816678,N,N,53,N,00,N
|
|
20230906,140312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,944,-1,5,-0.11,94556522,100052,42.37,945,953,942,1228,662,945,945.07,2.25,0,-18188,964,954,947,937,930,951,934,838,283,1000,660,1,1,80565149,761,-15.73,0.50,12,0.12,-60.00,1903.00,1365,20220906,-30.84,920,20230726,2.61,1345,-29.81,20230117,920,2.61,20230726,1365,-30.84,20220906,920,2.61,20230726,3.25,N,025750,1000,837 억,,1816678,N,N,53,N,00,N
|
|
20230906,130312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,0,3,0.00,69454209,73496,31.13,945,953,942,1228,662,945,945.01,2.25,0,-18216,964,954,947,937,930,951,934,838,283,1000,660,1,1,80565149,761,-15.75,0.50,12,0.09,-60.00,1903.00,1365,20220906,-30.77,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1365,-30.77,20220906,920,2.72,20230726,3.25,N,025750,1000,837 억,,1816678,N,N,53,N,00,N
|
|
20230906,120314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,0,3,0.00,42364794,44780,18.96,945,953,943,1228,662,945,946.07,2.25,0,-8098,964,954,947,937,930,951,934,838,283,1000,660,1,1,80565149,761,-15.75,0.50,12,0.06,-60.00,1903.00,1365,20220906,-30.77,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1365,-30.77,20220906,920,2.72,20230726,3.25,N,025750,1000,837 억,,1816678,N,N,53,N,00,N
|
|
20230906,110313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,944,-1,5,-0.11,31066655,32824,13.90,945,953,943,1228,662,945,946.46,2.25,0,-5123,964,954,947,937,930,951,934,838,283,1000,660,1,1,80565149,761,-15.73,0.50,12,0.04,-60.00,1903.00,1365,20220906,-30.84,920,20230726,2.61,1345,-29.81,20230117,920,2.61,20230726,1365,-30.84,20220906,920,2.61,20230726,3.25,N,025750,1000,837 억,,1816678,N,N,53,N,00,N
|
|
20230906,100306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,944,-1,5,-0.11,21099593,22273,9.43,945,953,944,1228,662,945,947.32,2.25,0,-1662,964,954,947,937,930,951,934,838,283,1000,660,1,1,80565149,761,-15.73,0.50,12,0.03,-60.00,1903.00,1365,20220906,-30.84,920,20230726,2.61,1345,-29.81,20230117,920,2.61,20230726,1365,-30.84,20220906,920,2.61,20230726,3.25,N,025750,1000,837 억,,1816678,N,N,53,N,00,N
|
|
20230906,090308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,0,3,0.00,2666790,2822,1.20,945,945,945,1228,662,945,945.00,2.25,0,0,964,954,947,937,930,951,934,838,283,1000,660,1,1,80565149,761,-15.75,0.50,12,0.00,-60.00,1903.00,1365,20220906,-30.77,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1365,-30.77,20220906,920,2.72,20230726,3.25,N,025750,1000,837 억,,1816678,N,N,53,N,00,N
|
|
20230905,160308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,945,-12,5,-1.25,221488319,233924,174.24,957,957,940,1244,670,957,946.84,2.26,0,52,967,962,957,952,947,959,949,838,287,1000,660,1,1,80565149,761,-15.75,0.50,12,0.29,-60.00,1903.00,1365,20220906,-30.77,920,20230726,2.72,1345,-29.74,20230117,920,2.72,20230726,1365,-30.77,20220906,920,2.72,20230726,3.24,N,025750,1000,837 억,,1817506,N,N,53,N,00,N
|
|
20230905,150317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,947,-10,5,-1.04,210487871,222290,165.57,957,957,940,1244,670,957,946.91,2.26,0,544,967,962,957,952,947,959,949,838,287,1000,660,1,1,80565149,763,-15.78,0.50,12,0.28,-60.00,1903.00,1365,20220906,-30.62,920,20230726,2.93,1345,-29.59,20230117,920,2.93,20230726,1365,-30.62,20220906,920,2.93,20230726,3.24,N,025750,1000,837 억,,1817506,N,N,165,N,00,N
|
|
20230905,140310,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,949,-8,5,-0.84,159742621,168429,125.45,957,957,940,1244,670,957,948.43,2.26,0,885,967,962,957,952,947,959,949,838,287,1000,660,1,1,80565149,765,-15.82,0.50,12,0.21,-60.00,1903.00,1365,20220906,-30.48,920,20230726,3.15,1345,-29.44,20230117,920,3.15,20230726,1365,-30.48,20220906,920,3.15,20230726,3.24,N,025750,1000,837 억,,1817506,N,N,165,N,00,N
|
|
20230905,130301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,950,-7,5,-0.73,150851422,159037,118.46,957,957,940,1244,670,957,948.53,2.26,0,709,967,962,957,952,947,959,949,838,287,1000,660,1,1,80565149,765,-15.83,0.50,12,0.20,-60.00,1903.00,1365,20220906,-30.40,920,20230726,3.26,1345,-29.37,20230117,920,3.26,20230726,1365,-30.40,20220906,920,3.26,20230726,3.24,N,025750,1000,837 억,,1817506,N,N,165,N,00,N
|
|
20230905,120308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,950,-7,5,-0.73,123477073,130022,96.85,957,957,943,1244,670,957,949.66,2.26,0,3425,967,962,957,952,947,959,949,838,287,1000,660,1,1,80565149,765,-15.83,0.50,12,0.16,-60.00,1903.00,1365,20220906,-30.40,920,20230726,3.26,1345,-29.37,20230117,920,3.26,20230726,1365,-30.40,20220906,920,3.26,20230726,3.24,N,025750,1000,837 억,,1817506,N,N,165,N,00,N
|
|
20230905,110308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,951,-6,5,-0.63,75004737,78850,58.73,957,957,950,1244,670,957,951.23,2.26,0,3367,967,962,957,952,947,959,949,838,287,1000,660,1,1,80565149,766,-15.85,0.50,12,0.10,-60.00,1903.00,1365,20220906,-30.33,920,20230726,3.37,1345,-29.29,20230117,920,3.37,20230726,1365,-30.33,20220906,920,3.37,20230726,3.24,N,025750,1000,837 억,,1817506,N,N,165,N,00,N
|
|
20230905,100306,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,952,-5,5,-0.52,24420102,25638,19.10,957,957,950,1244,670,957,952.50,2.26,0,2993,967,962,957,952,947,959,949,838,287,1000,660,1,1,80565149,767,-15.87,0.50,12,0.03,-60.00,1903.00,1365,20220906,-30.26,920,20230726,3.48,1345,-29.22,20230117,920,3.48,20230726,1365,-30.26,20220906,920,3.48,20230726,3.24,N,025750,1000,837 억,,1817506,N,N,165,N,00,N
|
|
20230905,090302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,957,0,3,0.00,2755203,2879,2.14,957,957,957,1244,670,957,957.00,2.26,0,0,967,962,957,952,947,959,949,838,287,1000,660,1,1,80565149,771,-15.95,0.50,12,0.00,-60.00,1903.00,1365,20220906,-29.89,920,20230726,4.02,1345,-28.85,20230117,920,4.02,20230726,1365,-29.89,20220906,920,4.02,20230726,3.24,N,025750,1000,837 억,,1817506,N,N,165,N,00,N
|
|
20230904,160305,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,957,-2,5,-0.21,128239112,134245,97.99,962,962,952,1246,672,959,955.26,2.30,0,-31893,979,968,959,948,939,964,944,838,287,1000,670,1,1,80565149,771,-15.95,0.50,12,0.17,-60.00,1903.00,1365,20220901,-29.89,920,20230726,4.02,1345,-28.85,20230117,920,4.02,20230726,1365,-29.89,20220906,920,4.02,20230726,3.26,N,025750,1000,837 억,,1849283,N,N,165,N,00,N
|
|
20230904,150302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,956,-3,5,-0.31,116313747,121777,88.89,962,962,952,1246,672,959,955.14,2.30,0,-30771,979,968,959,948,939,964,944,838,287,1000,670,1,1,80565149,770,-15.93,0.50,12,0.15,-60.00,1903.00,1365,20220901,-29.96,920,20230726,3.91,1345,-28.92,20230117,920,3.91,20230726,1365,-29.96,20220906,920,3.91,20230726,3.26,N,025750,1000,837 억,,1849283,N,N,14,N,00,N
|
|
20230904,140301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,957,-2,5,-0.21,107348621,112378,82.03,962,962,952,1246,672,959,955.25,2.30,0,-23782,979,968,959,948,939,964,944,838,287,1000,670,1,1,80565149,771,-15.95,0.50,12,0.14,-60.00,1903.00,1365,20220901,-29.89,920,20230726,4.02,1345,-28.85,20230117,920,4.02,20230726,1365,-29.89,20220906,920,4.02,20230726,3.26,N,025750,1000,837 억,,1849283,N,N,14,N,00,N
|
|
20230904,130304,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,958,-1,5,-0.10,78190315,81797,59.71,962,962,952,1246,672,959,955.91,2.30,0,-12156,979,968,959,948,939,964,944,838,287,1000,670,1,1,80565149,772,-15.97,0.50,12,0.10,-60.00,1903.00,1365,20220901,-29.82,920,20230726,4.13,1345,-28.77,20230117,920,4.13,20230726,1365,-29.82,20220906,920,4.13,20230726,3.26,N,025750,1000,837 억,,1849283,N,N,14,N,00,N
|
|
20230904,120301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,959,0,3,0.00,44185178,46287,33.79,962,962,952,1246,672,959,954.59,2.30,0,-11556,979,968,959,948,939,964,944,838,287,1000,670,1,1,80565149,773,-15.98,0.50,12,0.06,-60.00,1903.00,1365,20220901,-29.74,920,20230726,4.24,1345,-28.70,20230117,920,4.24,20230726,1365,-29.74,20220906,920,4.24,20230726,3.26,N,025750,1000,837 억,,1849283,N,N,14,N,00,N
|
|
20230904,110256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,953,-6,5,-0.63,38167662,39989,29.19,962,962,952,1246,672,959,954.45,2.30,0,-7732,979,968,959,948,939,964,944,838,287,1000,670,1,1,80565149,768,-15.88,0.50,12,0.05,-60.00,1903.00,1365,20220901,-30.18,920,20230726,3.59,1345,-29.14,20230117,920,3.59,20230726,1365,-30.18,20220906,920,3.59,20230726,3.26,N,025750,1000,837 억,,1849283,N,N,14,N,00,N
|
|
20230904,100255,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,955,-4,5,-0.42,17450731,18263,13.33,962,962,953,1246,672,959,955.52,2.30,0,-4009,979,968,959,948,939,964,944,838,287,1000,670,1,1,80565149,769,-15.92,0.50,12,0.02,-60.00,1903.00,1365,20220901,-30.04,920,20230726,3.80,1345,-29.00,20230117,920,3.80,20230726,1365,-30.04,20220906,920,3.80,20230726,3.26,N,025750,1000,837 억,,1849283,N,N,14,N,00,N
|
|
20230904,090301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,953,-6,5,-0.63,3629445,3785,2.76,962,962,953,1246,672,959,958.90,2.30,0,-3283,979,968,959,948,939,964,944,838,287,1000,670,1,1,80565149,768,-15.88,0.50,12,0.00,-60.00,1903.00,1365,20220901,-30.18,920,20230726,3.59,1345,-29.14,20230117,920,3.59,20230726,1365,-30.18,20220906,920,3.59,20230726,3.26,N,025750,1000,837 억,,1849283,N,N,14,N,00,N
|
|
20230901,160257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,959,-3,5,-0.31,131334913,136999,105.72,962,970,950,1250,674,962,958.66,2.36,0,-49443,984,972,966,954,948,970,952,838,288,1000,670,1,1,80565149,773,-15.98,0.50,12,0.17,-60.00,1903.00,1370,20220831,-30.00,920,20230726,4.24,1345,-28.70,20230117,920,4.24,20230726,1365,-29.74,20220901,920,4.24,20230726,3.17,N,025750,1000,837 억,,1900997,N,N,14,N,00,N
|
|
20230901,150302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,956,-6,5,-0.62,126799812,132270,102.07,962,970,950,1250,674,962,958.64,2.36,0,-49360,984,972,966,954,948,970,952,838,288,1000,670,1,1,80565149,770,-15.93,0.50,12,0.16,-60.00,1903.00,1370,20220831,-30.22,920,20230726,3.91,1345,-28.92,20230117,920,3.91,20230726,1365,-29.96,20220901,920,3.91,20230726,3.17,N,025750,1000,837 억,,1900997,N,N,4,N,00,N
|
|
20230901,140300,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,964,2,2,0.21,106026569,110601,85.35,962,970,950,1250,674,962,958.64,2.36,0,-35530,984,972,966,954,948,970,952,838,288,1000,670,1,1,80565149,777,-16.07,0.51,12,0.14,-60.00,1903.00,1370,20220831,-29.64,920,20230726,4.78,1345,-28.33,20230117,920,4.78,20230726,1365,-29.38,20220901,920,4.78,20230726,3.17,N,025750,1000,837 억,,1900997,N,N,4,N,00,N
|
|
20230901,130257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,959,-3,5,-0.31,56248040,58669,45.27,962,968,956,1250,674,962,958.74,2.36,0,-24834,984,972,966,954,948,970,952,838,288,1000,670,1,1,80565149,773,-15.98,0.50,12,0.07,-60.00,1903.00,1370,20220831,-30.00,920,20230726,4.24,1345,-28.70,20230117,920,4.24,20230726,1365,-29.74,20220901,920,4.24,20230726,3.17,N,025750,1000,837 억,,1900997,N,N,4,N,00,N
|
|
20230901,120259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,959,-3,5,-0.31,30194830,31446,24.27,962,968,957,1250,674,962,960.21,2.36,0,-15327,984,972,966,954,948,970,952,838,288,1000,670,1,1,80565149,773,-15.98,0.50,12,0.04,-60.00,1903.00,1370,20220831,-30.00,920,20230726,4.24,1345,-28.70,20230117,920,4.24,20230726,1365,-29.74,20220901,920,4.24,20230726,3.17,N,025750,1000,837 억,,1900997,N,N,4,N,00,N
|
|
20230901,110258,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,960,-2,5,-0.21,25446500,26494,20.45,962,968,957,1250,674,962,960.46,2.36,0,-13473,984,972,966,954,948,970,952,838,288,1000,670,1,1,80565149,773,-16.00,0.50,12,0.03,-60.00,1903.00,1370,20220831,-29.93,920,20230726,4.35,1345,-28.62,20230117,920,4.35,20230726,1365,-29.67,20220901,920,4.35,20230726,3.17,N,025750,1000,837 억,,1900997,N,N,4,N,00,N
|
|
20230901,100257,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,961,-1,5,-0.10,12943139,13464,10.39,962,968,960,1250,674,962,961.31,2.36,0,-7056,984,972,966,954,948,970,952,838,288,1000,670,1,1,80565149,774,-16.02,0.50,12,0.02,-60.00,1903.00,1370,20220831,-29.85,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1365,-29.60,20220901,920,4.46,20230726,3.17,N,025750,1000,837 억,,1900997,N,N,4,N,00,N
|
|
20230901,090254,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,961,-1,5,-0.10,1440882,1499,1.16,962,962,961,1250,674,962,961.23,2.36,0,-1364,984,972,966,954,948,970,952,838,288,1000,670,1,1,80565149,774,-16.02,0.50,12,0.00,-60.00,1903.00,1370,20220831,-29.85,920,20230726,4.46,1345,-28.55,20230117,920,4.46,20230726,1365,-29.60,20220901,920,4.46,20230726,3.17,N,025750,1000,837 억,,1900997,N,N,4,N,00,N
|