118 lines
47 KiB
CSV
118 lines
47 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
|
|
20240123,120356,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,838,-1,5,-0.12,71854953,85933,40.89,839,840,835,1090,588,839,836.17,1.97,0,5475,853,845,840,832,827,843,830,838,251,1000,620,1,1,80565149,675,-13.97,0.44,12,0.11,-60.00,1903.00,1345,20230117,-37.70,835,20240123,0.36,887,-5.52,20240110,835,0.36,20240123,1199,-30.11,20230201,835,0.36,20240123,2.22,N,025750,1000,837 억,,1586347,N,N,66,N,00,N
|
|
20240123,110355,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,838,-1,5,-0.12,64396013,77017,36.64,839,840,835,1090,588,839,836.13,1.97,0,3553,853,845,840,832,827,843,830,838,251,1000,620,1,1,80565149,675,-13.97,0.44,12,0.10,-60.00,1903.00,1345,20230117,-37.70,835,20240123,0.36,887,-5.52,20240110,835,0.36,20240123,1199,-30.11,20230201,835,0.36,20240123,2.22,N,025750,1000,837 억,,1586347,N,N,66,N,00,N
|
|
20240123,100354,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,839,0,3,0.00,49677896,59411,28.27,839,840,835,1090,588,839,836.17,1.97,0,1507,853,845,840,832,827,843,830,838,251,1000,620,1,1,80565149,676,-13.98,0.44,12,0.07,-60.00,1903.00,1345,20230117,-37.62,835,20240123,0.48,887,-5.41,20240110,835,0.48,20240123,1199,-30.03,20230201,835,0.48,20240123,2.22,N,025750,1000,837 억,,1586347,N,N,66,N,00,N
|
|
20240123,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,840,1,2,0.12,4508052,5373,2.56,839,840,839,1090,588,839,839.02,1.97,0,-687,853,845,840,832,827,843,830,838,251,1000,620,1,1,80565149,677,-14.00,0.44,12,0.01,-60.00,1903.00,1345,20230117,-37.55,835,20240122,0.60,887,-5.30,20240110,835,0.60,20240122,1199,-29.94,20230201,835,0.60,20240122,2.22,N,025750,1000,837 억,,1586347,N,N,66,N,00,N
|
|
20240119,160351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,842,-1,5,-0.12,88106569,103925,121.30,841,855,841,1095,591,843,847.79,1.96,0,11309,855,848,842,835,829,852,839,838,252,1000,620,1,1,80565149,678,-14.03,0.44,12,0.13,-60.00,1903.00,1345,20230117,-37.40,836,20240118,0.72,887,-5.07,20240110,836,0.72,20240118,1199,-29.77,20230201,836,0.72,20240118,2.26,N,025750,1000,837 억,,1577453,N,N,44,N,00,N
|
|
20240119,150353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,847,4,2,0.47,70051129,82503,96.29,841,855,841,1095,591,843,849.07,1.96,0,11328,855,848,842,835,829,852,839,838,252,1000,620,1,1,80565149,682,-14.12,0.45,12,0.10,-60.00,1903.00,1345,20230117,-37.03,836,20240118,1.32,887,-4.51,20240110,836,1.32,20240118,1199,-29.36,20230201,836,1.32,20240118,2.26,N,025750,1000,837 억,,1577453,N,N,33,N,00,N
|
|
20240119,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,847,4,2,0.47,63999706,75344,87.94,841,855,841,1095,591,843,849.43,1.96,0,11479,855,848,842,835,829,852,839,838,252,1000,620,1,1,80565149,682,-14.12,0.45,12,0.09,-60.00,1903.00,1345,20230117,-37.03,836,20240118,1.32,887,-4.51,20240110,836,1.32,20240118,1199,-29.36,20230201,836,1.32,20240118,2.26,N,025750,1000,837 억,,1577453,N,N,33,N,00,N
|
|
20240119,130353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,847,4,2,0.47,60213304,70867,82.71,841,855,841,1095,591,843,849.67,1.96,0,11506,855,848,842,835,829,852,839,838,252,1000,620,1,1,80565149,682,-14.12,0.45,12,0.09,-60.00,1903.00,1345,20230117,-37.03,836,20240118,1.32,887,-4.51,20240110,836,1.32,20240118,1199,-29.36,20230201,836,1.32,20240118,2.26,N,025750,1000,837 억,,1577453,N,N,33,N,00,N
|
|
20240119,120354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,848,5,2,0.59,56187872,66111,77.16,841,855,841,1095,591,843,849.90,1.96,0,12135,855,848,842,835,829,852,839,838,252,1000,620,1,1,80565149,683,-14.13,0.45,12,0.08,-60.00,1903.00,1345,20230117,-36.95,836,20240118,1.44,887,-4.40,20240110,836,1.44,20240118,1199,-29.27,20230201,836,1.44,20240118,2.26,N,025750,1000,837 억,,1577453,N,N,33,N,00,N
|
|
20240119,110353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,850,7,2,0.83,44780856,52660,61.46,841,855,841,1095,591,843,850.38,1.96,0,11725,855,848,842,835,829,852,839,838,252,1000,620,1,1,80565149,685,-14.17,0.45,12,0.07,-60.00,1903.00,1345,20230117,-36.80,836,20240118,1.67,887,-4.17,20240110,836,1.67,20240118,1199,-29.11,20230201,836,1.67,20240118,2.26,N,025750,1000,837 억,,1577453,N,N,33,N,00,N
|
|
20240119,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,852,9,2,1.07,35288489,41492,48.43,841,855,841,1095,591,843,850.49,1.96,0,7613,855,848,842,835,829,852,839,838,252,1000,620,1,1,80565149,686,-14.20,0.45,12,0.05,-60.00,1903.00,1345,20230117,-36.65,836,20240118,1.91,887,-3.95,20240110,836,1.91,20240118,1199,-28.94,20230201,836,1.91,20240118,2.26,N,025750,1000,837 억,,1577453,N,N,33,N,00,N
|
|
20240119,090352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,849,6,2,0.71,6116953,7264,8.48,841,855,841,1095,591,843,842.09,1.96,0,-814,855,848,842,835,829,852,839,838,252,1000,620,1,1,80565149,684,-14.15,0.45,12,0.01,-60.00,1903.00,1345,20230117,-36.88,836,20240118,1.56,887,-4.28,20240110,836,1.56,20240118,1199,-29.19,20230201,836,1.56,20240118,2.26,N,025750,1000,837 억,,1577453,N,N,33,N,00,N
|
|
20240118,160351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,843,0,3,0.00,72230709,85662,32.30,839,849,836,1095,591,843,843.21,1.96,0,-520,863,852,846,835,829,850,833,838,252,1000,620,1,1,80565149,679,-14.05,0.44,12,0.11,-60.00,1903.00,1345,20230117,-37.32,836,20240118,0.84,887,-4.96,20240110,836,0.84,20240118,1199,-29.69,20230201,836,0.84,20240118,2.23,N,025750,1000,837 억,,1577979,N,N,33,N,00,N
|
|
20240118,150352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,843,0,3,0.00,60010273,71171,26.83,839,849,836,1095,591,843,843.18,1.96,0,-573,863,852,846,835,829,850,833,838,252,1000,620,1,1,80565149,679,-14.05,0.44,12,0.09,-60.00,1903.00,1345,20230117,-37.32,836,20240118,0.84,887,-4.96,20240110,836,0.84,20240118,1199,-29.69,20230201,836,0.84,20240118,2.23,N,025750,1000,837 억,,1577979,N,N,46,N,00,N
|
|
20240118,140352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,845,2,2,0.24,58148155,68965,26.00,839,849,836,1095,591,843,843.15,1.96,0,-573,863,852,846,835,829,850,833,838,252,1000,620,1,1,80565149,681,-14.08,0.44,12,0.09,-60.00,1903.00,1345,20230117,-37.17,836,20240118,1.08,887,-4.74,20240110,836,1.08,20240118,1199,-29.52,20230201,836,1.08,20240118,2.23,N,025750,1000,837 억,,1577979,N,N,46,N,00,N
|
|
20240118,130352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,844,1,2,0.12,44803502,53157,20.04,839,849,836,1095,591,843,842.85,1.96,0,-626,863,852,846,835,829,850,833,838,252,1000,620,1,1,80565149,680,-14.07,0.44,12,0.07,-60.00,1903.00,1345,20230117,-37.25,836,20240118,0.96,887,-4.85,20240110,836,0.96,20240118,1199,-29.61,20230201,836,0.96,20240118,2.23,N,025750,1000,837 억,,1577979,N,N,46,N,00,N
|
|
20240118,120353,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,843,0,3,0.00,41609894,49371,18.61,839,849,836,1095,591,843,842.80,1.96,0,-626,863,852,846,835,829,850,833,838,252,1000,620,1,1,80565149,679,-14.05,0.44,12,0.06,-60.00,1903.00,1345,20230117,-37.32,836,20240118,0.84,887,-4.96,20240110,836,0.84,20240118,1199,-29.69,20230201,836,0.84,20240118,2.23,N,025750,1000,837 억,,1577979,N,N,46,N,00,N
|
|
20240118,110353,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,846,3,2,0.36,32823582,38964,14.69,839,849,836,1095,591,843,842.41,1.96,0,-626,863,852,846,835,829,850,833,838,252,1000,620,1,1,80565149,682,-14.10,0.44,12,0.05,-60.00,1903.00,1345,20230117,-37.10,836,20240118,1.20,887,-4.62,20240110,836,1.20,20240118,1199,-29.44,20230201,836,1.20,20240118,2.23,N,025750,1000,837 억,,1577979,N,N,46,N,00,N
|
|
20240118,100351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,847,4,2,0.47,26738510,31764,11.98,839,849,836,1095,591,843,841.79,1.96,0,-578,863,852,846,835,829,850,833,838,252,1000,620,1,1,80565149,682,-14.12,0.45,12,0.04,-60.00,1903.00,1345,20230117,-37.03,836,20240118,1.32,887,-4.51,20240110,836,1.32,20240118,1199,-29.36,20230201,836,1.32,20240118,2.23,N,025750,1000,837 억,,1577979,N,N,46,N,00,N
|
|
20240118,090351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,843,0,3,0.00,13266407,15818,5.96,839,844,836,1095,591,843,838.69,1.96,0,-579,863,852,846,835,829,850,833,838,252,1000,620,1,1,80565149,679,-14.05,0.44,12,0.02,-60.00,1903.00,1345,20230117,-37.32,836,20240118,0.84,887,-4.96,20240110,836,0.84,20240118,1199,-29.69,20230201,836,0.84,20240118,2.23,N,025750,1000,837 억,,1577979,N,N,46,N,00,N
|
|
20240117,160350,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,843,-12,5,-1.40,224540529,265167,113.62,855,857,840,1111,599,855,846.79,2.00,0,-32371,870,862,856,848,842,859,845,838,256,1000,630,1,1,80565149,679,-14.05,0.44,12,0.33,-60.00,1903.00,1345,20230117,-37.32,840,20240117,0.36,887,-4.96,20240110,840,0.36,20240117,1345,-37.32,20230117,840,0.36,20240117,2.27,N,025750,1000,837 억,,1610532,N,N,46,N,00,N
|
|
20240117,150353,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,842,-13,5,-1.52,218050412,257466,110.32,855,857,840,1111,599,855,846.91,2.00,0,-27487,870,862,856,848,842,859,845,838,256,1000,630,1,1,80565149,678,-14.03,0.44,12,0.32,-60.00,1903.00,1345,20230117,-37.40,840,20240117,0.24,887,-5.07,20240110,840,0.24,20240117,1345,-37.40,20230117,840,0.24,20240117,2.27,N,025750,1000,837 억,,1610532,N,N,104,N,00,N
|
|
20240117,140351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,842,-13,5,-1.52,179152680,211240,90.51,855,857,840,1111,599,855,848.10,2.00,0,-25392,870,862,856,848,842,859,845,838,256,1000,630,1,1,80565149,678,-14.03,0.44,12,0.26,-60.00,1903.00,1345,20230117,-37.40,840,20240117,0.24,887,-5.07,20240110,840,0.24,20240117,1345,-37.40,20230117,840,0.24,20240117,2.27,N,025750,1000,837 억,,1610532,N,N,104,N,00,N
|
|
20240117,130351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,842,-13,5,-1.52,155299162,182896,78.37,855,857,842,1111,599,855,849.11,2.00,0,-24456,870,862,856,848,842,859,845,838,256,1000,630,1,1,80565149,678,-14.03,0.44,12,0.23,-60.00,1903.00,1345,20230117,-37.40,840,20231026,0.24,887,-5.07,20240110,842,0.00,20240117,1345,-37.40,20230117,840,0.24,20231026,2.27,N,025750,1000,837 억,,1610532,N,N,104,N,00,N
|
|
20240117,120352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,847,-8,5,-0.94,108713932,127767,54.75,855,857,847,1111,599,855,850.88,2.00,0,-19114,870,862,856,848,842,859,845,838,256,1000,630,1,1,80565149,682,-14.12,0.45,12,0.16,-60.00,1903.00,1345,20230117,-37.03,840,20231026,0.83,887,-4.51,20240110,847,0.00,20240117,1345,-37.03,20230117,840,0.83,20231026,2.27,N,025750,1000,837 억,,1610532,N,N,104,N,00,N
|
|
20240117,110352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,853,-2,5,-0.23,78646763,92297,39.55,855,857,848,1111,599,855,852.11,2.00,0,-14865,870,862,856,848,842,859,845,838,256,1000,630,1,1,80565149,687,-14.22,0.45,12,0.11,-60.00,1903.00,1345,20230117,-36.58,840,20231026,1.55,887,-3.83,20240110,848,0.59,20240117,1345,-36.58,20230117,840,1.55,20231026,2.27,N,025750,1000,837 억,,1610532,N,N,104,N,00,N
|
|
20240117,100350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,853,-2,5,-0.23,32555200,38179,16.36,855,857,848,1111,599,855,852.70,2.00,0,-8594,870,862,856,848,842,859,845,838,256,1000,630,1,1,80565149,687,-14.22,0.45,12,0.05,-60.00,1903.00,1345,20230117,-36.58,840,20231026,1.55,887,-3.83,20240110,848,0.59,20240117,1345,-36.58,20230117,840,1.55,20231026,2.27,N,025750,1000,837 억,,1610532,N,N,104,N,00,N
|
|
20240117,090351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,855,0,3,0.00,286425,335,0.14,855,855,855,1111,599,855,855.00,2.00,0,-33,870,862,856,848,842,859,845,838,256,1000,630,1,1,80565149,689,-14.25,0.45,12,0.00,-60.00,1903.00,1345,20230117,-36.43,840,20231026,1.79,887,-3.61,20240110,850,0.59,20240116,1345,-36.43,20230117,840,1.79,20231026,2.27,N,025750,1000,837 억,,1610532,N,N,104,N,00,N
|
|
20240116,160350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,855,-6,5,-0.70,198258487,231730,197.88,861,864,850,1119,603,861,855.56,1.99,0,6902,871,866,863,858,855,864,856,838,258,1000,630,1,1,80565149,689,-14.25,0.45,12,0.29,-60.00,1903.00,1345,20230117,-36.43,840,20231026,1.79,887,-3.61,20240110,850,0.59,20240116,1345,-36.43,20230117,840,1.79,20231026,2.28,N,025750,1000,837 억,,1604487,N,N,104,N,00,N
|
|
20240116,150351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,855,-6,5,-0.70,183797018,214787,183.41,861,864,850,1119,603,861,855.72,1.99,0,6848,871,866,863,858,855,864,856,838,258,1000,630,1,1,80565149,689,-14.25,0.45,12,0.27,-60.00,1903.00,1345,20230117,-36.43,840,20231026,1.79,887,-3.61,20240110,850,0.59,20240116,1345,-36.43,20230117,840,1.79,20231026,2.28,N,025750,1000,837 억,,1604487,N,N,113,N,00,N
|
|
20240116,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,858,-3,5,-0.35,174870240,204365,174.51,861,864,850,1119,603,861,855.68,1.99,0,12940,871,866,863,858,855,864,856,838,258,1000,630,1,1,80565149,691,-14.30,0.45,12,0.25,-60.00,1903.00,1345,20230117,-36.21,840,20231026,2.14,887,-3.27,20240110,850,0.94,20240116,1345,-36.21,20230117,840,2.14,20231026,2.28,N,025750,1000,837 억,,1604487,N,N,113,N,00,N
|
|
20240116,130351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,857,-4,5,-0.46,141154097,164975,140.88,861,864,850,1119,603,861,855.61,1.99,0,13398,871,866,863,858,855,864,856,838,258,1000,630,1,1,80565149,690,-14.28,0.45,12,0.20,-60.00,1903.00,1345,20230117,-36.28,840,20231026,2.02,887,-3.38,20240110,850,0.82,20240116,1345,-36.28,20230117,840,2.02,20231026,2.28,N,025750,1000,837 억,,1604487,N,N,113,N,00,N
|
|
20240116,120350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,855,-6,5,-0.70,72517106,84488,72.15,861,864,855,1119,603,861,858.31,1.99,0,-7645,871,866,863,858,855,864,856,838,258,1000,630,1,1,80565149,689,-14.25,0.45,12,0.10,-60.00,1903.00,1345,20230117,-36.43,840,20231026,1.79,887,-3.61,20240110,855,0.00,20240116,1345,-36.43,20230117,840,1.79,20231026,2.28,N,025750,1000,837 억,,1604487,N,N,113,N,00,N
|
|
20240116,110349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,2,2,0.23,36238865,42140,35.98,861,864,856,1119,603,861,859.96,1.99,0,-19768,871,866,863,858,855,864,856,838,258,1000,630,1,1,80565149,695,-14.38,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,887,-2.71,20240110,856,0.82,20240116,1345,-35.84,20230117,840,2.74,20231026,2.28,N,025750,1000,837 억,,1604487,N,N,113,N,00,N
|
|
20240116,100350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,2,2,0.23,21694067,25204,21.52,861,864,858,1119,603,861,860.74,1.99,0,-12458,871,866,863,858,855,864,856,838,258,1000,630,1,1,80565149,695,-14.38,0.45,12,0.03,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,887,-2.71,20240110,856,0.82,20240109,1345,-35.84,20230117,840,2.74,20231026,2.28,N,025750,1000,837 억,,1604487,N,N,113,N,00,N
|
|
20240116,090348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,-1,5,-0.12,1107942,1288,1.10,861,861,860,1119,603,861,860.20,1.99,0,-333,871,866,863,858,855,864,856,838,258,1000,630,1,1,80565149,693,-14.33,0.45,12,0.00,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,887,-3.04,20240110,856,0.47,20240109,1345,-36.06,20230117,840,2.38,20231026,2.28,N,025750,1000,837 억,,1604487,N,N,113,N,00,N
|
|
20240115,160349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,99656994,115665,57.44,865,868,860,1123,605,864,861.60,2.01,0,-9446,881,872,868,859,855,870,857,838,259,1000,630,1,1,80565149,694,-14.35,0.45,12,0.14,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,887,-2.93,20240110,856,0.58,20240109,1345,-35.99,20230117,840,2.50,20231026,2.29,N,025750,1000,837 억,,1620075,N,N,113,N,00,N
|
|
20240115,150350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,72806706,84459,41.94,865,868,860,1123,605,864,862.04,2.01,0,-8763,881,872,868,859,855,870,857,838,259,1000,630,1,1,80565149,694,-14.35,0.45,12,0.10,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,887,-2.93,20240110,856,0.58,20240109,1345,-35.99,20230117,840,2.50,20231026,2.29,N,025750,1000,837 억,,1620075,N,N,111,N,00,N
|
|
20240115,140350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,60680798,70370,34.95,865,868,860,1123,605,864,862.31,2.01,0,-8367,881,872,868,859,855,870,857,838,259,1000,630,1,1,80565149,694,-14.35,0.45,12,0.09,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,887,-2.93,20240110,856,0.58,20240109,1345,-35.99,20230117,840,2.50,20231026,2.29,N,025750,1000,837 억,,1620075,N,N,111,N,00,N
|
|
20240115,130349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,0,3,0.00,53013949,61468,30.53,865,868,861,1123,605,864,862.46,2.01,0,-8097,881,872,868,859,855,870,857,838,259,1000,630,1,1,80565149,696,-14.40,0.45,12,0.08,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,887,-2.59,20240110,856,0.93,20240109,1345,-35.76,20230117,840,2.86,20231026,2.29,N,025750,1000,837 억,,1620075,N,N,111,N,00,N
|
|
20240115,120349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,34870464,40410,20.07,865,868,861,1123,605,864,862.92,2.01,0,-7716,881,872,868,859,855,870,857,838,259,1000,630,1,1,80565149,694,-14.35,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,887,-2.93,20240110,856,0.58,20240109,1345,-35.99,20230117,840,2.50,20231026,2.29,N,025750,1000,837 억,,1620075,N,N,111,N,00,N
|
|
20240115,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,-2,5,-0.23,28476910,32988,16.38,865,868,861,1123,605,864,863.25,2.01,0,-7554,881,872,868,859,855,870,857,838,259,1000,630,1,1,80565149,694,-14.37,0.45,12,0.04,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,887,-2.82,20240110,856,0.70,20240109,1345,-35.91,20230117,840,2.62,20231026,2.29,N,025750,1000,837 억,,1620075,N,N,111,N,00,N
|
|
20240115,100348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,1,2,0.12,15679121,18147,9.01,865,868,861,1123,605,864,864.01,2.01,0,-7526,881,872,868,859,855,870,857,838,259,1000,630,1,1,80565149,697,-14.42,0.45,12,0.02,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,887,-2.48,20240110,856,1.05,20240109,1345,-35.69,20230117,840,2.98,20231026,2.29,N,025750,1000,837 억,,1620075,N,N,111,N,00,N
|
|
20240115,090348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,-2,5,-0.23,1112981,1290,0.64,865,865,861,1123,605,864,862.78,2.01,0,-385,881,872,868,859,855,870,857,838,259,1000,630,1,1,80565149,694,-14.37,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,887,-2.82,20240110,856,0.70,20240109,1345,-35.91,20230117,840,2.62,20231026,2.29,N,025750,1000,837 억,,1620075,N,N,111,N,00,N
|
|
20240112,160347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-10,5,-1.14,167192702,192948,119.63,877,877,864,1136,612,874,866.52,2.06,0,-40222,889,881,876,868,863,885,872,838,262,1000,640,1,1,80565149,696,-14.40,0.45,12,0.24,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,887,-2.59,20240110,856,0.93,20240109,1345,-35.76,20230117,840,2.86,20231026,2.25,N,025750,1000,837 억,,1660173,N,N,111,N,00,N
|
|
20240112,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,-9,5,-1.03,134619534,155285,96.28,877,877,864,1136,612,874,866.92,2.06,0,-32412,889,881,876,868,863,885,872,838,262,1000,640,1,1,80565149,697,-14.42,0.45,12,0.19,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,887,-2.48,20240110,856,1.05,20240109,1345,-35.69,20230117,840,2.98,20231026,2.25,N,025750,1000,837 억,,1660173,N,N,162,N,00,N
|
|
20240112,140348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,-9,5,-1.03,113228249,130541,80.94,877,877,864,1136,612,874,867.38,2.06,0,-27112,889,881,876,868,863,885,872,838,262,1000,640,1,1,80565149,697,-14.42,0.45,12,0.16,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,887,-2.48,20240110,856,1.05,20240109,1345,-35.69,20230117,840,2.98,20231026,2.25,N,025750,1000,837 억,,1660173,N,N,162,N,00,N
|
|
20240112,130347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,869,-5,5,-0.57,65119472,74982,46.49,877,877,866,1136,612,874,868.47,2.06,0,-67,889,881,876,868,863,885,872,838,262,1000,640,1,1,80565149,700,-14.48,0.46,12,0.09,-60.00,1903.00,1345,20230117,-35.39,840,20231026,3.45,887,-2.03,20240110,856,1.52,20240109,1345,-35.39,20230117,840,3.45,20231026,2.25,N,025750,1000,837 억,,1660173,N,N,162,N,00,N
|
|
20240112,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,-6,5,-0.69,60098410,69196,42.90,877,877,866,1136,612,874,868.52,2.06,0,-346,889,881,876,868,863,885,872,838,262,1000,640,1,1,80565149,699,-14.47,0.46,12,0.09,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,887,-2.14,20240110,856,1.40,20240109,1345,-35.46,20230117,840,3.33,20231026,2.25,N,025750,1000,837 억,,1660173,N,N,162,N,00,N
|
|
20240112,110347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,0,3,0.00,53992235,62177,38.55,877,877,866,1136,612,874,868.36,2.06,0,-978,889,881,876,868,863,885,872,838,262,1000,640,1,1,80565149,704,-14.57,0.46,12,0.08,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,887,-1.47,20240110,856,2.10,20240109,1345,-35.02,20230117,840,4.05,20231026,2.25,N,025750,1000,837 억,,1660173,N,N,162,N,00,N
|
|
20240112,100347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,-1,5,-0.11,20087650,23067,14.30,877,877,868,1136,612,874,870.84,2.06,0,-1068,889,881,876,868,863,885,872,838,262,1000,640,1,1,80565149,703,-14.55,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,887,-1.58,20240110,856,1.99,20240109,1345,-35.09,20230117,840,3.93,20231026,2.25,N,025750,1000,837 억,,1660173,N,N,162,N,00,N
|
|
20240112,090347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,876,2,2,0.23,917320,1046,0.65,877,877,876,1136,612,874,876.98,2.06,0,-377,889,881,876,868,863,885,872,838,262,1000,640,1,1,80565149,706,-14.60,0.46,12,0.00,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,887,-1.24,20240110,856,2.34,20240109,1345,-34.87,20230117,840,4.29,20231026,2.25,N,025750,1000,837 억,,1660173,N,N,162,N,00,N
|
|
20240111,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,1,2,0.11,138968941,159028,26.48,873,884,871,1134,612,873,873.86,2.02,0,36019,900,886,873,859,846,893,866,838,261,1000,640,1,1,80565149,704,-14.57,0.46,12,0.20,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,887,-1.47,20240110,856,2.10,20240109,1345,-35.02,20230117,840,4.05,20231026,2.26,N,025750,1000,837 억,,1624286,N,N,162,N,00,N
|
|
20240111,150348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,-1,5,-0.11,125347325,143427,23.88,873,884,871,1134,612,873,873.95,2.02,0,34553,900,886,873,859,846,893,866,838,261,1000,640,1,1,80565149,703,-14.53,0.46,12,0.18,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,887,-1.69,20240110,856,1.87,20240109,1345,-35.17,20230117,840,3.81,20231026,2.26,N,025750,1000,837 억,,1624286,N,N,167,N,00,N
|
|
20240111,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,1,2,0.11,111141336,127172,21.17,873,884,871,1134,612,873,873.95,2.02,0,31838,900,886,873,859,846,893,866,838,261,1000,640,1,1,80565149,704,-14.57,0.46,12,0.16,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,887,-1.47,20240110,856,2.10,20240109,1345,-35.02,20230117,840,4.05,20231026,2.26,N,025750,1000,837 억,,1624286,N,N,167,N,00,N
|
|
20240111,130345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,0,3,0.00,103449954,118359,19.71,873,884,871,1134,612,873,874.04,2.02,0,31447,900,886,873,859,846,893,866,838,261,1000,640,1,1,80565149,703,-14.55,0.46,12,0.15,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,887,-1.58,20240110,856,1.99,20240109,1345,-35.09,20230117,840,3.93,20231026,2.26,N,025750,1000,837 억,,1624286,N,N,167,N,00,N
|
|
20240111,120346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,87833013,100467,16.73,873,884,871,1134,612,873,874.25,2.02,0,30415,900,886,873,859,846,893,866,838,261,1000,640,1,1,80565149,705,-14.58,0.46,12,0.12,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,887,-1.35,20240110,856,2.22,20240109,1345,-34.94,20230117,840,4.17,20231026,2.26,N,025750,1000,837 억,,1624286,N,N,167,N,00,N
|
|
20240111,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,1,2,0.11,83344089,95330,15.87,873,884,871,1134,612,873,874.27,2.02,0,30372,900,886,873,859,846,893,866,838,261,1000,640,1,1,80565149,704,-14.57,0.46,12,0.12,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,887,-1.47,20240110,856,2.10,20240109,1345,-35.02,20230117,840,4.05,20231026,2.26,N,025750,1000,837 억,,1624286,N,N,167,N,00,N
|
|
20240111,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,1,2,0.11,51681359,59065,9.83,873,884,871,1134,612,873,874.99,2.02,0,6057,900,886,873,859,846,893,866,838,261,1000,640,1,1,80565149,704,-14.57,0.46,12,0.07,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,887,-1.47,20240110,856,2.10,20240109,1345,-35.02,20230117,840,4.05,20231026,2.26,N,025750,1000,837 억,,1624286,N,N,167,N,00,N
|
|
20240111,090346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,4,2,0.46,7561075,8661,1.44,873,877,873,1134,612,873,873.00,2.02,0,-1222,900,886,873,859,846,893,866,838,261,1000,640,1,1,80565149,707,-14.62,0.46,12,0.01,-60.00,1903.00,1345,20230117,-34.80,840,20231026,4.40,887,-1.13,20240110,856,2.45,20240109,1345,-34.80,20230117,840,4.40,20231026,2.26,N,025750,1000,837 억,,1624286,N,N,167,N,00,N
|
|
20240110,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,14,2,1.63,525213864,598426,514.98,868,887,860,1116,602,859,877.66,2.01,0,-15852,875,866,861,852,847,866,852,838,257,1000,630,1,1,80565149,703,-14.55,0.46,12,0.74,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,887,-1.58,20240110,856,1.99,20240109,1345,-35.09,20230117,840,3.93,20231026,2.26,N,025750,1000,837 억,,1618889,N,N,167,N,00,N
|
|
20240110,150345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,12,2,1.40,513869297,585430,503.80,868,887,860,1116,602,859,877.76,2.01,0,-15191,875,866,861,852,847,866,852,838,257,1000,630,1,1,80565149,702,-14.52,0.46,12,0.73,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,887,-1.80,20240110,856,1.75,20240109,1345,-35.24,20230117,840,3.69,20231026,2.26,N,025750,1000,837 억,,1618889,N,N,74,N,00,N
|
|
20240110,140346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,12,2,1.40,492222836,560584,482.42,868,887,860,1116,602,859,878.05,2.01,0,-20685,875,866,861,852,847,866,852,838,257,1000,630,1,1,80565149,702,-14.52,0.46,12,0.70,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,887,-1.80,20240110,856,1.75,20240109,1345,-35.24,20230117,840,3.69,20231026,2.26,N,025750,1000,837 억,,1618889,N,N,74,N,00,N
|
|
20240110,130345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,876,17,2,1.98,462134127,526013,452.67,868,887,860,1116,602,859,878.56,2.01,0,-26038,875,866,861,852,847,866,852,838,257,1000,630,1,1,80565149,706,-14.60,0.46,12,0.65,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,887,-1.24,20240110,856,2.34,20240109,1345,-34.87,20230117,840,4.29,20231026,2.26,N,025750,1000,837 억,,1618889,N,N,74,N,00,N
|
|
20240110,120346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,879,20,2,2.33,442091191,503117,432.96,868,887,860,1116,602,859,878.70,2.01,0,-21672,875,866,861,852,847,866,852,838,257,1000,630,1,1,80565149,708,-14.65,0.46,12,0.62,-60.00,1903.00,1345,20230117,-34.65,840,20231026,4.64,887,-0.90,20240110,856,2.69,20240109,1345,-34.65,20230117,840,4.64,20231026,2.26,N,025750,1000,837 억,,1618889,N,N,74,N,00,N
|
|
20240110,110345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,882,23,2,2.68,420128104,478144,411.47,868,887,860,1116,602,859,878.66,2.01,0,-17867,875,866,861,852,847,866,852,838,257,1000,630,1,1,80565149,711,-14.70,0.46,12,0.59,-60.00,1903.00,1345,20230117,-34.42,840,20231026,5.00,887,-0.56,20240110,856,3.04,20240109,1345,-34.42,20230117,840,5.00,20231026,2.26,N,025750,1000,837 억,,1618889,N,N,74,N,00,N
|
|
20240110,100345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,14,2,1.63,280986903,320391,275.72,868,885,860,1116,602,859,877.01,2.01,0,940,875,866,861,852,847,866,852,838,257,1000,630,1,1,80565149,703,-14.55,0.46,12,0.40,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,885,-1.36,20240110,856,1.99,20240109,1345,-35.09,20230117,840,3.93,20231026,2.26,N,025750,1000,837 억,,1618889,N,N,74,N,00,N
|
|
20240110,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,7,2,0.81,17408512,20100,17.30,868,869,860,1116,602,859,866.10,2.01,0,-1533,875,866,861,852,847,866,852,838,257,1000,630,1,1,80565149,698,-14.43,0.46,12,0.02,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,870,-0.46,20240105,856,1.17,20240109,1345,-35.61,20230117,840,3.10,20231026,2.26,N,025750,1000,837 억,,1618889,N,N,74,N,00,N
|
|
20240109,160344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,859,1,2,0.12,97830239,113898,87.16,859,870,856,1115,601,858,858.93,2.00,0,3601,864,861,859,856,854,860,855,838,257,1000,630,1,1,80565149,692,-14.32,0.45,12,0.14,-60.00,1903.00,1345,20230117,-36.13,840,20231026,2.26,870,0.00,20240105,856,0.35,20240109,1345,-36.13,20230117,840,2.26,20231026,2.26,N,025750,1000,837 억,,1614806,N,N,74,N,00,N
|
|
20240109,150345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,856,-2,5,-0.23,88177068,102638,78.55,859,870,856,1115,601,858,859.11,2.00,0,3487,864,861,859,856,854,860,855,838,257,1000,630,1,1,80565149,690,-14.27,0.45,12,0.13,-60.00,1903.00,1345,20230117,-36.36,840,20231026,1.90,870,0.00,20240105,856,0.00,20240109,1345,-36.36,20230117,840,1.90,20231026,2.26,N,025750,1000,837 억,,1614806,N,N,188,N,00,N
|
|
20240109,140344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,858,0,3,0.00,62752665,72969,55.84,859,870,857,1115,601,858,859.99,2.00,0,-126,864,861,859,856,854,860,855,838,257,1000,630,1,1,80565149,691,-14.30,0.45,12,0.09,-60.00,1903.00,1345,20230117,-36.21,840,20231026,2.14,870,0.00,20240105,857,0.12,20240109,1345,-36.21,20230117,840,2.14,20231026,2.26,N,025750,1000,837 억,,1614806,N,N,188,N,00,N
|
|
20240109,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,858,0,3,0.00,56883626,66130,50.61,859,870,857,1115,601,858,860.18,2.00,0,-223,864,861,859,856,854,860,855,838,257,1000,630,1,1,80565149,691,-14.30,0.45,12,0.08,-60.00,1903.00,1345,20230117,-36.21,840,20231026,2.14,870,0.00,20240105,857,0.12,20240109,1345,-36.21,20230117,840,2.14,20231026,2.26,N,025750,1000,837 억,,1614806,N,N,188,N,00,N
|
|
20240109,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,3,2,0.35,33397925,38785,29.68,859,870,858,1115,601,858,861.10,2.00,0,-733,864,861,859,856,854,860,855,838,257,1000,630,1,1,80565149,694,-14.35,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,870,0.00,20240105,857,0.47,20240108,1345,-35.99,20230117,840,2.50,20231026,2.26,N,025750,1000,837 억,,1614806,N,N,188,N,00,N
|
|
20240109,110344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,3,2,0.35,26160243,30367,23.24,859,870,858,1115,601,858,861.47,2.00,0,-733,864,861,859,856,854,860,855,838,257,1000,630,1,1,80565149,694,-14.35,0.45,12,0.04,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,870,0.00,20240105,857,0.47,20240108,1345,-35.99,20230117,840,2.50,20231026,2.26,N,025750,1000,837 억,,1614806,N,N,188,N,00,N
|
|
20240109,100345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,4,2,0.47,13837243,16034,12.27,859,870,858,1115,601,858,862.99,2.00,0,-733,864,861,859,856,854,860,855,838,257,1000,630,1,1,80565149,694,-14.37,0.45,12,0.02,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,870,0.00,20240105,857,0.58,20240108,1345,-35.91,20230117,840,2.62,20231026,2.26,N,025750,1000,837 억,,1614806,N,N,188,N,00,N
|
|
20240109,090344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,2,2,0.23,3735973,4350,3.33,859,860,858,1115,601,858,858.84,2.00,0,-435,864,861,859,856,854,860,855,838,257,1000,630,1,1,80565149,693,-14.33,0.45,12,0.01,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,870,-1.15,20240105,857,0.35,20240108,1345,-36.06,20230117,840,2.38,20231026,2.26,N,025750,1000,837 억,,1614806,N,N,188,N,00,N
|
|
20240108,160344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,858,-2,5,-0.23,111976489,130396,81.76,860,862,857,1118,602,860,858.74,2.00,0,1164,874,867,863,856,852,865,854,838,258,1000,630,1,1,80565149,691,-14.30,0.45,12,0.16,-60.00,1903.00,1345,20230117,-36.21,840,20231026,2.14,870,-1.38,20240105,857,0.12,20240108,1345,-36.21,20230117,840,2.14,20231026,2.30,N,025750,1000,837 억,,1613833,N,N,188,N,00,N
|
|
20240108,150345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,859,-1,5,-0.12,80864521,94127,59.02,860,862,858,1118,602,860,859.10,2.00,0,994,874,867,863,856,852,865,854,838,258,1000,630,1,1,80565149,692,-14.32,0.45,12,0.12,-60.00,1903.00,1345,20230117,-36.13,840,20231026,2.26,870,-1.26,20240105,858,0.12,20240108,1345,-36.13,20230117,840,2.26,20231026,2.30,N,025750,1000,837 억,,1613833,N,N,300,N,00,N
|
|
20240108,140344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,0,3,0.00,69634045,81056,50.82,860,862,858,1118,602,860,859.09,2.00,0,994,874,867,863,856,852,865,854,838,258,1000,630,1,1,80565149,693,-14.33,0.45,12,0.10,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,870,-1.15,20240105,858,0.23,20240108,1345,-36.06,20230117,840,2.38,20231026,2.30,N,025750,1000,837 억,,1613833,N,N,300,N,00,N
|
|
20240108,130343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,858,-2,5,-0.23,64879885,75525,47.36,860,862,858,1118,602,860,859.05,2.00,0,994,874,867,863,856,852,865,854,838,258,1000,630,1,1,80565149,691,-14.30,0.45,12,0.09,-60.00,1903.00,1345,20230117,-36.21,840,20231026,2.14,870,-1.38,20240105,858,0.00,20240108,1345,-36.21,20230117,840,2.14,20231026,2.30,N,025750,1000,837 억,,1613833,N,N,300,N,00,N
|
|
20240108,120345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,0,3,0.00,34338110,39944,25.05,860,862,859,1118,602,860,859.66,2.00,0,976,874,867,863,856,852,865,854,838,258,1000,630,1,1,80565149,693,-14.33,0.45,12,0.05,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,870,-1.15,20240105,859,0.12,20240108,1345,-36.06,20230117,840,2.38,20231026,2.30,N,025750,1000,837 억,,1613833,N,N,300,N,00,N
|
|
20240108,110345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,0,3,0.00,24063102,27989,17.55,860,862,859,1118,602,860,859.73,2.00,0,125,874,867,863,856,852,865,854,838,258,1000,630,1,1,80565149,693,-14.33,0.45,12,0.03,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,870,-1.15,20240105,859,0.12,20240108,1345,-36.06,20230117,840,2.38,20231026,2.30,N,025750,1000,837 억,,1613833,N,N,300,N,00,N
|
|
20240108,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,0,3,0.00,10719837,12469,7.82,860,862,859,1118,602,860,859.72,2.00,0,80,874,867,863,856,852,865,854,838,258,1000,630,1,1,80565149,693,-14.33,0.45,12,0.02,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,870,-1.15,20240105,859,0.12,20240108,1345,-36.06,20230117,840,2.38,20231026,2.30,N,025750,1000,837 억,,1613833,N,N,300,N,00,N
|
|
20240108,090344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,2,2,0.23,660523,768,0.48,860,862,860,1118,602,860,860.06,2.00,0,0,874,867,863,856,852,865,854,838,258,1000,630,1,1,80565149,694,-14.37,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,870,-0.92,20240105,859,0.35,20240105,1345,-35.91,20230117,840,2.62,20231026,2.30,N,025750,1000,837 억,,1613833,N,N,300,N,00,N
|
|
20240105,160344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,-2,5,-0.23,137556379,159476,154.91,862,870,859,1120,604,862,862.55,2.02,0,-5444,872,867,864,859,856,865,857,838,258,1000,630,1,1,80565149,693,-14.33,0.45,12,0.20,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,870,-1.15,20240105,859,0.12,20240105,1345,-36.06,20230117,840,2.38,20231026,2.30,N,025750,1000,837 억,,1626655,N,N,300,N,00,N
|
|
20240105,150344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-1,5,-0.12,136466536,158209,153.68,862,870,859,1120,604,862,862.57,2.02,0,-5231,872,867,864,859,856,865,857,838,258,1000,630,1,1,80565149,694,-14.35,0.45,12,0.20,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,870,-1.03,20240105,859,0.23,20240105,1345,-35.99,20230117,840,2.50,20231026,2.30,N,025750,1000,837 억,,1626655,N,N,325,N,00,N
|
|
20240105,140344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,1,2,0.12,46109317,53245,51.72,862,870,862,1120,604,862,865.98,2.02,0,-1638,872,867,864,859,856,865,857,838,258,1000,630,1,1,80565149,695,-14.38,0.45,12,0.07,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,870,-0.80,20240105,861,0.23,20240104,1345,-35.84,20230117,840,2.74,20231026,2.30,N,025750,1000,837 억,,1626655,N,N,325,N,00,N
|
|
20240105,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,5,2,0.58,35408450,40866,39.70,862,870,862,1120,604,862,866.45,2.02,0,-1511,872,867,864,859,856,865,857,838,258,1000,630,1,1,80565149,698,-14.45,0.46,12,0.05,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,870,-0.34,20240105,861,0.70,20240104,1345,-35.54,20230117,840,3.21,20231026,2.30,N,025750,1000,837 억,,1626655,N,N,325,N,00,N
|
|
20240105,120344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,6,2,0.70,28780642,33219,32.27,862,870,862,1120,604,862,866.39,2.02,0,-1513,872,867,864,859,856,865,857,838,258,1000,630,1,1,80565149,699,-14.47,0.46,12,0.04,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,870,-0.23,20240105,861,0.81,20240104,1345,-35.46,20230117,840,3.33,20231026,2.30,N,025750,1000,837 억,,1626655,N,N,325,N,00,N
|
|
20240105,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,6,2,0.70,21792356,25157,24.44,862,870,862,1120,604,862,866.25,2.02,0,-1554,872,867,864,859,856,865,857,838,258,1000,630,1,1,80565149,699,-14.47,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,870,-0.23,20240105,861,0.81,20240104,1345,-35.46,20230117,840,3.33,20231026,2.30,N,025750,1000,837 억,,1626655,N,N,325,N,00,N
|
|
20240105,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,3,2,0.35,9606082,11114,10.80,862,867,862,1120,604,862,864.32,2.02,0,-1381,872,867,864,859,856,865,857,838,258,1000,630,1,1,80565149,697,-14.42,0.45,12,0.01,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,869,-0.46,20240103,861,0.46,20240104,1345,-35.69,20230117,840,2.98,20231026,2.30,N,025750,1000,837 억,,1626655,N,N,325,N,00,N
|
|
20240105,090343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,1,2,0.12,174125,202,0.20,862,863,862,1120,604,862,862.00,2.02,0,-52,872,867,864,859,856,865,857,838,258,1000,630,1,1,80565149,695,-14.38,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,869,-0.69,20240103,861,0.23,20240104,1345,-35.84,20230117,840,2.74,20231026,2.30,N,025750,1000,837 억,,1626655,N,N,325,N,00,N
|
|
20240104,160341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,-2,5,-0.23,88282173,102243,121.60,863,869,861,1123,605,864,863.46,2.02,15765,-3182,871,867,865,861,859,869,863,838,259,1000,630,1,1,80565149,694,-14.37,0.45,12,0.13,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,869,0.00,20240103,861,0.12,20240104,1345,-35.91,20230117,840,2.62,20231026,2.30,N,025750,1000,837 억,,1629647,N,N,325,N,00,N
|
|
20240104,150343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,0,3,0.00,81991682,94945,112.92,863,869,861,1123,605,864,863.57,2.02,15765,-1883,871,867,865,861,859,869,863,838,259,1000,630,1,1,80565149,696,-14.40,0.45,12,0.12,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,869,0.00,20240103,861,0.35,20240104,1345,-35.76,20230117,840,2.86,20231026,2.30,N,025750,1000,837 억,,1629647,N,N,542,N,00,N
|
|
20240104,140343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,0,3,0.00,60277732,69757,82.97,863,869,861,1123,605,864,864.11,2.02,15765,-1375,871,867,865,861,859,869,863,838,259,1000,630,1,1,80565149,696,-14.40,0.45,12,0.09,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,869,0.00,20240103,861,0.35,20240104,1345,-35.76,20230117,840,2.86,20231026,2.30,N,025750,1000,837 억,,1629647,N,N,542,N,00,N
|
|
20240104,130343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,-1,5,-0.12,50576259,58520,69.60,863,869,861,1123,605,864,864.26,2.02,15765,-1375,871,867,865,861,859,869,863,838,259,1000,630,1,1,80565149,695,-14.38,0.45,12,0.07,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,869,0.00,20240103,861,0.23,20240104,1345,-35.84,20230117,840,2.74,20231026,2.30,N,025750,1000,837 억,,1629647,N,N,542,N,00,N
|
|
20240104,120342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,1,2,0.12,39292778,45459,54.07,863,869,861,1123,605,864,864.36,2.02,15765,-1162,871,867,865,861,859,869,863,838,259,1000,630,1,1,80565149,697,-14.42,0.45,12,0.06,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,869,0.00,20240103,861,0.46,20240104,1345,-35.69,20230117,840,2.98,20231026,2.30,N,025750,1000,837 억,,1629647,N,N,542,N,00,N
|
|
20240104,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,-2,5,-0.23,26593300,30727,36.55,863,869,862,1123,605,864,865.47,2.02,15765,-1081,871,867,865,861,859,869,863,838,259,1000,630,1,1,80565149,694,-14.37,0.45,12,0.04,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,869,0.00,20240103,862,0.00,20240104,1345,-35.91,20230117,840,2.62,20231026,2.30,N,025750,1000,837 억,,1629647,N,N,542,N,00,N
|
|
20240104,100342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,4,2,0.46,20558301,23745,28.24,863,869,863,1123,605,864,865.79,2.02,15765,88,871,867,865,861,859,869,863,838,259,1000,630,1,1,80565149,699,-14.47,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,869,0.00,20240103,862,0.70,20240102,1345,-35.46,20230117,840,3.33,20231026,2.30,N,025750,1000,837 억,,1629647,N,N,542,N,00,N
|
|
20240104,090343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,0,3,0.00,526997,610,0.73,863,864,863,1123,605,864,863.93,2.02,15765,2,871,867,865,861,859,869,863,838,259,1000,630,1,1,80565149,696,-14.40,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,869,-0.58,20240103,862,0.23,20240102,1345,-35.76,20230117,840,2.86,20231026,2.30,N,025750,1000,837 억,,1629647,N,N,542,N,00,N
|
|
20240103,160341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-1,5,-0.12,72625341,83944,55.26,863,869,863,1124,606,865,865.17,1.99,0,6572,871,868,865,862,859,868,862,838,259,1000,640,1,1,80565149,696,-14.40,0.45,12,0.10,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,869,-0.58,20240103,862,0.23,20240102,1345,-35.76,20230117,840,2.86,20231026,2.31,N,025750,1000,837 억,,1606949,N,N,542,N,00,N
|
|
20240103,150341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,2,2,0.23,61048532,70562,46.45,863,869,863,1124,606,865,865.18,1.99,0,7222,871,868,865,862,859,868,862,838,259,1000,640,1,1,80565149,698,-14.45,0.46,12,0.09,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,869,-0.23,20240103,862,0.58,20240102,1345,-35.54,20230117,840,3.21,20231026,2.31,N,025750,1000,837 억,,1606949,N,N,0,N,00,N
|
|
20240103,140339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,2,2,0.23,56059743,64804,42.66,863,869,863,1124,606,865,865.07,1.99,0,7338,871,868,865,862,859,868,862,838,259,1000,640,1,1,80565149,698,-14.45,0.46,12,0.08,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,869,-0.23,20240103,862,0.58,20240102,1345,-35.54,20230117,840,3.21,20231026,2.31,N,025750,1000,837 억,,1606949,N,N,0,N,00,N
|
|
20240103,130341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,36218315,41911,27.59,863,868,863,1124,606,865,864.17,1.99,0,7323,871,868,865,862,859,868,862,838,259,1000,640,1,1,80565149,697,-14.42,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,868,0.00,20240102,862,0.35,20240102,1345,-35.69,20230117,840,2.98,20231026,2.31,N,025750,1000,837 억,,1606949,N,N,0,N,00,N
|
|
20240103,120343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-1,5,-0.12,27111720,31384,20.66,863,868,863,1124,606,865,863.87,1.99,0,7333,871,868,865,862,859,868,862,838,259,1000,640,1,1,80565149,696,-14.40,0.45,12,0.04,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,868,0.00,20240102,862,0.23,20240102,1345,-35.76,20230117,840,2.86,20231026,2.31,N,025750,1000,837 억,,1606949,N,N,0,N,00,N
|
|
20240103,110340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,23513913,27223,17.92,863,868,863,1124,606,865,863.75,1.99,0,7343,871,868,865,862,859,868,862,838,259,1000,640,1,1,80565149,697,-14.42,0.45,12,0.03,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,868,0.00,20240102,862,0.35,20240102,1345,-35.69,20230117,840,2.98,20231026,2.31,N,025750,1000,837 억,,1606949,N,N,0,N,00,N
|
|
20240103,100340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-1,5,-0.12,7613994,8802,5.79,863,868,863,1124,606,865,865.03,1.99,0,374,871,868,865,862,859,868,862,838,259,1000,640,1,1,80565149,696,-14.40,0.45,12,0.01,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,868,0.00,20240102,862,0.23,20240102,1345,-35.76,20230117,840,2.86,20231026,2.31,N,025750,1000,837 억,,1606949,N,N,0,N,00,N
|
|
20240103,090339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-1,5,-0.12,1108996,1285,0.85,863,864,863,1124,606,865,863.03,1.99,0,-121,871,868,865,862,859,868,862,838,259,1000,640,1,1,80565149,696,-14.40,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,868,-0.46,20240102,862,0.23,20240102,1345,-35.76,20230117,840,2.86,20231026,2.31,N,025750,1000,837 억,,1606949,N,N,0,N,00,N
|
|
20240102,160340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,131096206,151647,83.61,865,868,862,1124,606,865,864.48,2.00,0,-8227,870,867,862,859,854,869,861,838,259,1000,640,1,1,80565149,697,-14.42,0.45,12,0.19,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,868,-0.35,20240102,862,0.35,20240102,1345,-35.69,20230117,840,2.98,20231026,2.34,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
|
|
20240102,150339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,1,2,0.12,111565579,129083,71.17,865,867,862,1124,606,865,864.29,2.00,0,-7790,870,867,862,859,854,869,861,838,259,1000,640,1,1,80565149,698,-14.43,0.46,12,0.16,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,867,-0.12,20240102,862,0.46,20240102,1345,-35.61,20230117,840,3.10,20231026,2.34,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
|
|
20240102,140341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,65742856,76058,41.93,865,867,862,1124,606,865,864.38,2.00,0,-13040,870,867,862,859,854,869,861,838,259,1000,640,1,1,80565149,697,-14.42,0.45,12,0.09,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,867,-0.23,20240102,862,0.35,20240102,1345,-35.69,20230117,840,2.98,20231026,2.34,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
|
|
20240102,130338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,-2,5,-0.23,62142516,71891,39.64,865,867,862,1124,606,865,864.40,2.00,0,-13406,870,867,862,859,854,869,861,838,259,1000,640,1,1,80565149,695,-14.38,0.45,12,0.09,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,867,-0.46,20240102,862,0.12,20240102,1345,-35.84,20230117,840,2.74,20231026,2.34,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
|
|
20240102,120339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,34820630,40266,22.20,865,867,862,1124,606,865,864.77,2.00,0,-9525,870,867,862,859,854,869,861,838,259,1000,640,1,1,80565149,697,-14.42,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,867,-0.23,20240102,862,0.35,20240102,1345,-35.69,20230117,840,2.98,20231026,2.34,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
|
|
20240102,110339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,21804870,25215,13.90,865,867,862,1124,606,865,864.76,2.00,0,-4647,870,867,862,859,854,869,861,838,259,1000,640,1,1,80565149,697,-14.42,0.45,12,0.03,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,867,-0.23,20240102,862,0.35,20240102,1345,-35.69,20230117,840,2.98,20231026,2.34,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
|
|
20240102,100334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,1,2,0.12,1723080,1992,1.10,865,866,864,1124,606,865,865.00,2.00,0,-1056,870,867,862,859,854,869,861,838,259,1000,640,1,1,80565149,698,-14.43,0.46,12,0.00,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,866,0.00,20240102,864,0.23,20240102,1345,-35.61,20230117,840,3.10,20231026,2.34,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
|
|
20240102,090331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,0,3,0.00,0,0,0.00,0,0,0,1124,606,865,0.00,2.00,0,0,870,867,862,859,854,869,861,838,259,1000,640,1,1,80565149,697,-14.42,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,0,0.00,0,0,0.00,0,1345,-35.69,20230117,840,2.98,20231026,2.34,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
|