104 lines
42 KiB
CSV
104 lines
42 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
|
|
20240229,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,-10,5,-1.24,65768771,82179,63.83,808,808,798,1050,566,808,800.31,2.07,0,-8740,819,813,806,800,793,816,803,838,242,1000,590,1,1,80565149,643,-13.30,0.42,12,0.10,-60.00,1903.00,1155,20230525,-30.91,795,20240201,0.38,887,-10.03,20240110,795,0.38,20240201,1155,-30.91,20230525,795,0.38,20240201,2.06,N,025750,1000,837 억,,1664614,N,N,137,N,00,N
|
|
20240229,150345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,-10,5,-1.24,57855451,72265,56.13,808,808,798,1050,566,808,800.60,2.07,0,-4283,819,813,806,800,793,816,803,838,242,1000,590,1,1,80565149,643,-13.30,0.42,12,0.09,-60.00,1903.00,1155,20230525,-30.91,795,20240201,0.38,887,-10.03,20240110,795,0.38,20240201,1155,-30.91,20230525,795,0.38,20240201,2.06,N,025750,1000,837 억,,1664614,N,N,393,N,00,N
|
|
20240229,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,800,-8,5,-0.99,37121232,46313,35.97,808,808,800,1050,566,808,801.53,2.07,0,-7228,819,813,806,800,793,816,803,838,242,1000,590,1,1,80565149,645,-13.33,0.42,12,0.06,-60.00,1903.00,1155,20230525,-30.74,795,20240201,0.63,887,-9.81,20240110,795,0.63,20240201,1155,-30.74,20230525,795,0.63,20240201,2.06,N,025750,1000,837 억,,1664614,N,N,393,N,00,N
|
|
20240229,130347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,801,-7,5,-0.87,22571202,28146,21.86,808,808,800,1050,566,808,801.93,2.07,0,-5698,819,813,806,800,793,816,803,838,242,1000,590,1,1,80565149,645,-13.35,0.42,12,0.03,-60.00,1903.00,1155,20230525,-30.65,795,20240201,0.75,887,-9.70,20240110,795,0.75,20240201,1155,-30.65,20230525,795,0.75,20240201,2.06,N,025750,1000,837 억,,1664614,N,N,393,N,00,N
|
|
20240229,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,802,-6,5,-0.74,12960896,16148,12.54,808,808,802,1050,566,808,802.63,2.07,0,-4834,819,813,806,800,793,816,803,838,242,1000,590,1,1,80565149,646,-13.37,0.42,12,0.02,-60.00,1903.00,1155,20230525,-30.56,795,20240201,0.88,887,-9.58,20240110,795,0.88,20240201,1155,-30.56,20230525,795,0.88,20240201,2.06,N,025750,1000,837 억,,1664614,N,N,393,N,00,N
|
|
20240229,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,803,-5,5,-0.62,7010928,8731,6.78,808,808,802,1050,566,808,802.99,2.07,0,-2528,819,813,806,800,793,816,803,838,242,1000,590,1,1,80565149,647,-13.38,0.42,12,0.01,-60.00,1903.00,1155,20230525,-30.48,795,20240201,1.01,887,-9.47,20240110,795,1.01,20240201,1155,-30.48,20230525,795,1.01,20240201,2.06,N,025750,1000,837 억,,1664614,N,N,393,N,00,N
|
|
20240229,100347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,802,-6,5,-0.74,4172455,5196,4.04,808,808,802,1050,566,808,803.01,2.07,0,-1379,819,813,806,800,793,816,803,838,242,1000,590,1,1,80565149,646,-13.37,0.42,12,0.01,-60.00,1903.00,1155,20230525,-30.56,795,20240201,0.88,887,-9.58,20240110,795,0.88,20240201,1155,-30.56,20230525,795,0.88,20240201,2.06,N,025750,1000,837 억,,1664614,N,N,393,N,00,N
|
|
20240229,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,806,-2,5,-0.25,88864,110,0.09,808,808,806,1050,566,808,807.85,2.07,0,-27,819,813,806,800,793,816,803,838,242,1000,590,1,1,80565149,649,-13.43,0.42,12,0.00,-60.00,1903.00,1155,20230525,-30.22,795,20240201,1.38,887,-9.13,20240110,795,1.38,20240201,1155,-30.22,20230525,795,1.38,20240201,2.06,N,025750,1000,837 억,,1664614,N,N,393,N,00,N
|
|
20240228,160326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,7,2,0.87,103600837,128330,40.30,800,812,799,1041,561,801,807.30,2.08,0,-12142,845,823,809,787,773,834,798,838,240,1000,590,1,1,80565149,651,-13.47,0.42,12,0.16,-60.00,1903.00,1169,20230222,-30.88,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1155,-30.04,20230525,795,1.64,20240201,2.09,N,025750,1000,837 억,,1676704,N,N,393,N,00,N
|
|
20240228,150328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,805,4,2,0.50,99258373,122954,38.61,800,812,799,1041,561,801,807.28,2.08,0,-12331,845,823,809,787,773,834,798,838,240,1000,590,1,1,80565149,649,-13.42,0.42,12,0.15,-60.00,1903.00,1169,20230222,-31.14,795,20240201,1.26,887,-9.24,20240110,795,1.26,20240201,1155,-30.30,20230525,795,1.26,20240201,2.09,N,025750,1000,837 억,,1676704,N,N,29,N,00,N
|
|
20240228,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,807,6,2,0.75,85490774,105818,33.23,800,812,799,1041,561,801,807.90,2.08,0,-23394,845,823,809,787,773,834,798,838,240,1000,590,1,1,80565149,650,-13.45,0.42,12,0.13,-60.00,1903.00,1169,20230222,-30.97,795,20240201,1.51,887,-9.02,20240110,795,1.51,20240201,1155,-30.13,20230525,795,1.51,20240201,2.09,N,025750,1000,837 억,,1676704,N,N,29,N,00,N
|
|
20240228,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,811,10,2,1.25,84926796,105119,33.01,800,812,799,1041,561,801,807.91,2.08,0,-23374,845,823,809,787,773,834,798,838,240,1000,590,1,1,80565149,653,-13.52,0.43,12,0.13,-60.00,1903.00,1169,20230222,-30.62,795,20240201,2.01,887,-8.57,20240110,795,2.01,20240201,1155,-29.78,20230525,795,2.01,20240201,2.09,N,025750,1000,837 억,,1676704,N,N,29,N,00,N
|
|
20240228,120348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,805,4,2,0.50,38548055,47840,15.02,800,811,799,1041,561,801,805.77,2.08,0,-927,845,823,809,787,773,834,798,838,240,1000,590,1,1,80565149,649,-13.42,0.42,12,0.06,-60.00,1903.00,1169,20230222,-31.14,795,20240201,1.26,887,-9.24,20240110,795,1.26,20240201,1155,-30.30,20230525,795,1.26,20240201,2.09,N,025750,1000,837 억,,1676704,N,N,29,N,00,N
|
|
20240228,110332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,809,8,2,1.00,19583218,24355,7.65,800,811,799,1041,561,801,804.07,2.08,0,-1017,845,823,809,787,773,834,798,838,240,1000,590,1,1,80565149,652,-13.48,0.43,12,0.03,-60.00,1903.00,1169,20230222,-30.80,795,20240201,1.76,887,-8.79,20240110,795,1.76,20240201,1155,-29.96,20230525,795,1.76,20240201,2.09,N,025750,1000,837 억,,1676704,N,N,29,N,00,N
|
|
20240228,100344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,7,2,0.87,17284799,21511,6.75,800,811,799,1041,561,801,803.53,2.08,0,-1017,845,823,809,787,773,834,798,838,240,1000,590,1,1,80565149,651,-13.47,0.42,12,0.03,-60.00,1903.00,1169,20230222,-30.88,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1155,-30.04,20230525,795,1.64,20240201,2.09,N,025750,1000,837 억,,1676704,N,N,29,N,00,N
|
|
20240228,090346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,800,-1,5,-0.12,99200,124,0.04,800,800,800,1041,561,801,800.00,2.08,0,-14,845,823,809,787,773,834,798,838,240,1000,590,1,1,80565149,645,-13.33,0.42,12,0.00,-60.00,1903.00,1169,20230222,-31.57,795,20240201,0.63,887,-9.81,20240110,795,0.63,20240201,1155,-30.74,20230525,795,0.63,20240201,2.09,N,025750,1000,837 억,,1676704,N,N,29,N,00,N
|
|
20240227,160347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,801,-1,5,-0.12,255533694,317819,259.04,798,831,795,1042,562,802,804.03,2.05,0,25662,810,805,803,798,796,805,798,838,240,1000,590,1,1,80565149,645,-13.35,0.42,12,0.39,-60.00,1903.00,1169,20230222,-31.48,795,20240227,0.75,887,-9.70,20240110,795,0.75,20240227,1155,-30.65,20230525,795,0.75,20240227,2.09,N,025750,1000,837 억,,1651041,N,N,29,N,00,N
|
|
20240227,150346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,801,-1,5,-0.12,252915025,314546,256.37,798,831,795,1042,562,802,804.06,2.05,0,25314,810,805,803,798,796,805,798,838,240,1000,590,1,1,80565149,645,-13.35,0.42,12,0.39,-60.00,1903.00,1169,20230222,-31.48,795,20240227,0.75,887,-9.70,20240110,795,0.75,20240227,1155,-30.65,20230525,795,0.75,20240227,2.09,N,025750,1000,837 억,,1651041,N,N,50,N,00,N
|
|
20240227,140347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,805,3,2,0.37,214895969,266932,217.56,798,831,795,1042,562,802,805.06,2.05,0,26425,810,805,803,798,796,805,798,838,240,1000,590,1,1,80565149,649,-13.42,0.42,12,0.33,-60.00,1903.00,1169,20230222,-31.14,795,20240227,1.26,887,-9.24,20240110,795,1.26,20240227,1155,-30.30,20230525,795,1.26,20240227,2.09,N,025750,1000,837 억,,1651041,N,N,50,N,00,N
|
|
20240227,130323,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,803,1,2,0.12,211953246,263268,214.57,798,831,795,1042,562,802,805.09,2.05,0,26442,810,805,803,798,796,805,798,838,240,1000,590,1,1,80565149,647,-13.38,0.42,12,0.33,-60.00,1903.00,1169,20230222,-31.31,795,20240227,1.01,887,-9.47,20240110,795,1.01,20240227,1155,-30.48,20230525,795,1.01,20240227,2.09,N,025750,1000,837 억,,1651041,N,N,50,N,00,N
|
|
20240227,120349,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,804,2,2,0.25,202909640,252016,205.40,798,831,795,1042,562,802,805.15,2.05,0,26504,810,805,803,798,796,805,798,838,240,1000,590,1,1,80565149,648,-13.40,0.42,12,0.31,-60.00,1903.00,1169,20230222,-31.22,795,20240227,1.13,887,-9.36,20240110,795,1.13,20240227,1155,-30.39,20230525,795,1.13,20240227,2.09,N,025750,1000,837 억,,1651041,N,N,50,N,00,N
|
|
20240227,110346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,806,4,2,0.50,192697629,239323,195.06,798,831,795,1042,562,802,805.18,2.05,0,26186,810,805,803,798,796,805,798,838,240,1000,590,1,1,80565149,649,-13.43,0.42,12,0.30,-60.00,1903.00,1169,20230222,-31.05,795,20240227,1.38,887,-9.13,20240110,795,1.38,20240227,1155,-30.22,20230525,795,1.38,20240227,2.09,N,025750,1000,837 억,,1651041,N,N,50,N,00,N
|
|
20240227,100345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,817,15,2,1.87,164567137,204497,166.67,798,831,795,1042,562,802,804.74,2.05,0,19420,810,805,803,798,796,805,798,838,240,1000,590,1,1,80565149,658,-13.62,0.43,12,0.25,-60.00,1903.00,1169,20230222,-30.11,795,20240227,2.77,887,-7.89,20240110,795,2.77,20240227,1155,-29.26,20230525,795,2.77,20240227,2.09,N,025750,1000,837 억,,1651041,N,N,50,N,00,N
|
|
20240227,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,801,-1,5,-0.12,15826989,19833,16.16,798,802,798,1042,562,802,798.01,2.05,0,-2534,810,805,803,798,796,805,798,838,240,1000,590,1,1,80565149,645,-13.35,0.42,12,0.02,-60.00,1903.00,1169,20230222,-31.48,795,20240201,0.75,887,-9.70,20240110,795,0.75,20240201,1155,-30.65,20230525,795,0.75,20240201,2.09,N,025750,1000,837 억,,1651041,N,N,50,N,00,N
|
|
20240226,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,802,-6,5,-0.74,98471471,122689,43.70,806,808,801,1050,566,808,802.61,2.06,0,-12399,822,815,808,801,794,811,797,838,242,1000,590,1,1,80565149,646,-13.37,0.42,12,0.15,-60.00,1903.00,1169,20230222,-31.39,795,20240201,0.88,887,-9.58,20240110,795,0.88,20240201,1155,-30.56,20230525,795,0.88,20240201,2.11,N,025750,1000,837 억,,1663440,N,N,50,N,00,N
|
|
20240226,150345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,802,-6,5,-0.74,95516939,119006,42.39,806,808,801,1050,566,808,802.62,2.06,0,-11863,822,815,808,801,794,811,797,838,242,1000,590,1,1,80565149,646,-13.37,0.42,12,0.15,-60.00,1903.00,1169,20230222,-31.39,795,20240201,0.88,887,-9.58,20240110,795,0.88,20240201,1155,-30.56,20230525,795,0.88,20240201,2.11,N,025750,1000,837 억,,1663440,N,N,11,N,00,N
|
|
20240226,140345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,803,-5,5,-0.62,59250186,73790,26.28,806,808,802,1050,566,808,802.96,2.06,0,-11044,822,815,808,801,794,811,797,838,242,1000,590,1,1,80565149,647,-13.38,0.42,12,0.09,-60.00,1903.00,1169,20230222,-31.31,795,20240201,1.01,887,-9.47,20240110,795,1.01,20240201,1155,-30.48,20230525,795,1.01,20240201,2.11,N,025750,1000,837 억,,1663440,N,N,11,N,00,N
|
|
20240226,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,803,-5,5,-0.62,52561236,65453,23.31,806,808,802,1050,566,808,803.04,2.06,0,-11044,822,815,808,801,794,811,797,838,242,1000,590,1,1,80565149,647,-13.38,0.42,12,0.08,-60.00,1903.00,1169,20230222,-31.31,795,20240201,1.01,887,-9.47,20240110,795,1.01,20240201,1155,-30.48,20230525,795,1.01,20240201,2.11,N,025750,1000,837 억,,1663440,N,N,11,N,00,N
|
|
20240226,120342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,802,-6,5,-0.74,44288491,55141,19.64,806,808,802,1050,566,808,803.19,2.06,0,-9342,822,815,808,801,794,811,797,838,242,1000,590,1,1,80565149,646,-13.37,0.42,12,0.07,-60.00,1903.00,1169,20230222,-31.39,795,20240201,0.88,887,-9.58,20240110,795,0.88,20240201,1155,-30.56,20230525,795,0.88,20240201,2.11,N,025750,1000,837 억,,1663440,N,N,11,N,00,N
|
|
20240226,110341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,804,-4,5,-0.50,27742178,34531,12.30,806,808,802,1050,566,808,803.40,2.06,0,-9343,822,815,808,801,794,811,797,838,242,1000,590,1,1,80565149,648,-13.40,0.42,12,0.04,-60.00,1903.00,1169,20230222,-31.22,795,20240201,1.13,887,-9.36,20240110,795,1.13,20240201,1155,-30.39,20230525,795,1.13,20240201,2.11,N,025750,1000,837 억,,1663440,N,N,11,N,00,N
|
|
20240226,100339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,802,-6,5,-0.74,18784520,23371,8.32,806,808,802,1050,566,808,803.75,2.06,0,-6611,822,815,808,801,794,811,797,838,242,1000,590,1,1,80565149,646,-13.37,0.42,12,0.03,-60.00,1903.00,1169,20230222,-31.39,795,20240201,0.88,887,-9.58,20240110,795,0.88,20240201,1155,-30.56,20230525,795,0.88,20240201,2.11,N,025750,1000,837 억,,1663440,N,N,11,N,00,N
|
|
20240226,090338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,805,-3,5,-0.37,2074434,2574,0.92,806,806,805,1050,566,808,805.92,2.06,0,-810,822,815,808,801,794,811,797,838,242,1000,590,1,1,80565149,649,-13.42,0.42,12,0.00,-60.00,1903.00,1169,20230222,-31.14,795,20240201,1.26,887,-9.24,20240110,795,1.26,20240201,1155,-30.30,20230525,795,1.26,20240201,2.11,N,025750,1000,837 억,,1663440,N,N,11,N,00,N
|
|
20240223,160341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,-6,5,-0.74,225427702,279762,506.46,815,815,801,1058,570,814,805.78,2.08,0,-2459,822,817,815,810,808,817,810,838,244,1000,600,1,1,80565149,651,-13.47,0.42,12,0.35,-60.00,1903.00,1169,20230222,-30.88,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1155,-30.04,20230525,795,1.64,20240201,2.10,N,025750,1000,837 억,,1673836,N,N,11,N,00,N
|
|
20240223,150338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,806,-8,5,-0.98,216270215,268423,485.93,815,815,801,1058,570,814,805.71,2.08,0,-583,822,817,815,810,808,817,810,838,244,1000,600,1,1,80565149,649,-13.43,0.42,12,0.33,-60.00,1903.00,1169,20230222,-31.05,795,20240201,1.38,887,-9.13,20240110,795,1.38,20240201,1155,-30.22,20230525,795,1.38,20240201,2.10,N,025750,1000,837 억,,1673836,N,N,49,N,00,N
|
|
20240223,140339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,805,-9,5,-1.11,199030806,247024,447.19,815,815,801,1058,570,814,805.71,2.08,0,394,822,817,815,810,808,817,810,838,244,1000,600,1,1,80565149,649,-13.42,0.42,12,0.31,-60.00,1903.00,1169,20230222,-31.14,795,20240201,1.26,887,-9.24,20240110,795,1.26,20240201,1155,-30.30,20230525,795,1.26,20240201,2.10,N,025750,1000,837 억,,1673836,N,N,49,N,00,N
|
|
20240223,130338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,805,-9,5,-1.11,171517578,212857,385.34,815,815,801,1058,570,814,805.79,2.08,0,10357,822,817,815,810,808,817,810,838,244,1000,600,1,1,80565149,649,-13.42,0.42,12,0.26,-60.00,1903.00,1169,20230222,-31.14,795,20240201,1.26,887,-9.24,20240110,795,1.26,20240201,1155,-30.30,20230525,795,1.26,20240201,2.10,N,025750,1000,837 억,,1673836,N,N,49,N,00,N
|
|
20240223,120339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,-6,5,-0.74,150775220,187120,338.75,815,815,801,1058,570,814,805.77,2.08,0,10399,822,817,815,810,808,817,810,838,244,1000,600,1,1,80565149,651,-13.47,0.42,12,0.23,-60.00,1903.00,1169,20230222,-30.88,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1155,-30.04,20230525,795,1.64,20240201,2.10,N,025750,1000,837 억,,1673836,N,N,49,N,00,N
|
|
20240223,110337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,-6,5,-0.74,142140296,176433,319.40,815,815,801,1058,570,814,805.63,2.08,0,10780,822,817,815,810,808,817,810,838,244,1000,600,1,1,80565149,651,-13.47,0.42,12,0.22,-60.00,1903.00,1169,20230222,-30.88,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1155,-30.04,20230525,795,1.64,20240201,2.10,N,025750,1000,837 억,,1673836,N,N,49,N,00,N
|
|
20240223,100337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,811,-3,5,-0.37,29398331,36260,65.64,815,815,808,1058,570,814,810.76,2.08,0,-3992,822,817,815,810,808,817,810,838,244,1000,600,1,1,80565149,653,-13.52,0.43,12,0.05,-60.00,1903.00,1169,20230222,-30.62,795,20240201,2.01,887,-8.57,20240110,795,2.01,20240201,1155,-29.78,20230525,795,2.01,20240201,2.10,N,025750,1000,837 억,,1673836,N,N,49,N,00,N
|
|
20240223,090337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,811,-3,5,-0.37,8894802,10958,19.84,815,815,811,1058,570,814,811.72,2.08,0,-115,822,817,815,810,808,817,810,838,244,1000,600,1,1,80565149,653,-13.52,0.43,12,0.01,-60.00,1903.00,1169,20230222,-30.62,795,20240201,2.01,887,-8.57,20240110,795,2.01,20240201,1155,-29.78,20230525,795,2.01,20240201,2.10,N,025750,1000,837 억,,1673836,N,N,49,N,00,N
|
|
20240222,160331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,814,-3,5,-0.37,36914782,45265,64.52,817,820,813,1062,572,817,815.54,2.08,0,-4082,826,821,818,813,810,821,813,838,245,1000,600,1,1,80565149,656,-13.57,0.43,12,0.06,-60.00,1903.00,1169,20230222,-30.37,795,20240201,2.39,887,-8.23,20240110,795,2.39,20240201,1169,-30.37,20230222,795,2.39,20240201,2.11,N,025750,1000,837 억,,1677766,N,N,49,N,00,N
|
|
20240222,150338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,815,-2,5,-0.24,32773931,40179,57.27,817,820,813,1062,572,817,815.70,2.08,0,-4007,826,821,818,813,810,821,813,838,245,1000,600,1,1,80565149,657,-13.58,0.43,12,0.05,-60.00,1903.00,1169,20230222,-30.28,795,20240201,2.52,887,-8.12,20240110,795,2.52,20240201,1169,-30.28,20230222,795,2.52,20240201,2.11,N,025750,1000,837 억,,1677766,N,N,2,N,00,N
|
|
20240222,140338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,814,-3,5,-0.37,27994529,34308,48.91,817,820,814,1062,572,817,815.98,2.08,0,-3778,826,821,818,813,810,821,813,838,245,1000,600,1,1,80565149,656,-13.57,0.43,12,0.04,-60.00,1903.00,1169,20230222,-30.37,795,20240201,2.39,887,-8.23,20240110,795,2.39,20240201,1169,-30.37,20230222,795,2.39,20240201,2.11,N,025750,1000,837 억,,1677766,N,N,2,N,00,N
|
|
20240222,130330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,817,0,3,0.00,27070049,33174,47.29,817,820,814,1062,572,817,816.00,2.08,0,-3772,826,821,818,813,810,821,813,838,245,1000,600,1,1,80565149,658,-13.62,0.43,12,0.04,-60.00,1903.00,1169,20230222,-30.11,795,20240201,2.77,887,-7.89,20240110,795,2.77,20240201,1169,-30.11,20230222,795,2.77,20240201,2.11,N,025750,1000,837 억,,1677766,N,N,2,N,00,N
|
|
20240222,120337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,815,-2,5,-0.24,20828462,25517,36.37,817,820,815,1062,572,817,816.26,2.08,0,-1165,826,821,818,813,810,821,813,838,245,1000,600,1,1,80565149,657,-13.58,0.43,12,0.03,-60.00,1903.00,1169,20230222,-30.28,795,20240201,2.52,887,-8.12,20240110,795,2.52,20240201,1169,-30.28,20230222,795,2.52,20240201,2.11,N,025750,1000,837 억,,1677766,N,N,2,N,00,N
|
|
20240222,110333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,816,-1,5,-0.12,14085312,17258,24.60,817,820,815,1062,572,817,816.16,2.08,0,2240,826,821,818,813,810,821,813,838,245,1000,600,1,1,80565149,657,-13.60,0.43,12,0.02,-60.00,1903.00,1169,20230222,-30.20,795,20240201,2.64,887,-8.00,20240110,795,2.64,20240201,1169,-30.20,20230222,795,2.64,20240201,2.11,N,025750,1000,837 억,,1677766,N,N,2,N,00,N
|
|
20240222,100333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,818,1,2,0.12,8145662,9983,14.23,817,820,815,1062,572,817,815.95,2.08,0,2398,826,821,818,813,810,821,813,838,245,1000,600,1,1,80565149,659,-13.63,0.43,12,0.01,-60.00,1903.00,1169,20230222,-30.03,795,20240201,2.89,887,-7.78,20240110,795,2.89,20240201,1169,-30.03,20230222,795,2.89,20240201,2.11,N,025750,1000,837 억,,1677766,N,N,2,N,00,N
|
|
20240222,090337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,816,-1,5,-0.12,3237290,3967,5.65,817,817,816,1062,572,817,816.05,2.08,0,1864,826,821,818,813,810,821,813,838,245,1000,600,1,1,80565149,657,-13.60,0.43,12,0.00,-60.00,1903.00,1169,20230222,-30.20,795,20240201,2.64,887,-8.00,20240110,795,2.64,20240201,1169,-30.20,20230222,795,2.64,20240201,2.11,N,025750,1000,837 억,,1677766,N,N,2,N,00,N
|
|
20240221,160334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,817,0,3,0.00,57373880,70053,113.71,817,823,815,1062,572,817,819.01,2.08,0,964,827,821,818,812,809,820,811,838,245,1000,600,1,1,80565149,658,-13.62,0.43,12,0.09,-60.00,1903.00,1169,20230222,-30.11,795,20240201,2.77,887,-7.89,20240110,795,2.77,20240201,1169,-30.11,20230222,795,2.77,20240201,2.16,N,025750,1000,837 억,,1678035,N,N,2,N,00,N
|
|
20240221,150330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,820,3,2,0.37,50913084,62163,100.90,817,823,815,1062,572,817,819.03,2.08,0,524,827,821,818,812,809,820,811,838,245,1000,600,1,1,80565149,661,-13.67,0.43,12,0.08,-60.00,1903.00,1169,20230222,-29.85,795,20240201,3.14,887,-7.55,20240110,795,3.14,20240201,1169,-29.85,20230222,795,3.14,20240201,2.16,N,025750,1000,837 억,,1678035,N,N,48,N,00,N
|
|
20240221,140332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,820,3,2,0.37,45879123,56010,90.91,817,823,815,1062,572,817,819.12,2.08,0,444,827,821,818,812,809,820,811,838,245,1000,600,1,1,80565149,661,-13.67,0.43,12,0.07,-60.00,1903.00,1169,20230222,-29.85,795,20240201,3.14,887,-7.55,20240110,795,3.14,20240201,1169,-29.85,20230222,795,3.14,20240201,2.16,N,025750,1000,837 억,,1678035,N,N,48,N,00,N
|
|
20240221,130332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,818,1,2,0.12,40464736,49392,80.17,817,823,815,1062,572,817,819.26,2.08,0,136,827,821,818,812,809,820,811,838,245,1000,600,1,1,80565149,659,-13.63,0.43,12,0.06,-60.00,1903.00,1169,20230222,-30.03,795,20240201,2.89,887,-7.78,20240110,795,2.89,20240201,1169,-30.03,20230222,795,2.89,20240201,2.16,N,025750,1000,837 억,,1678035,N,N,48,N,00,N
|
|
20240221,120333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,819,2,2,0.24,37344745,45580,73.98,817,823,815,1062,572,817,819.32,2.08,0,156,827,821,818,812,809,820,811,838,245,1000,600,1,1,80565149,660,-13.65,0.43,12,0.06,-60.00,1903.00,1169,20230222,-29.94,795,20240201,3.02,887,-7.67,20240110,795,3.02,20240201,1169,-29.94,20230222,795,3.02,20240201,2.16,N,025750,1000,837 억,,1678035,N,N,48,N,00,N
|
|
20240221,110335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,822,5,2,0.61,19188602,23456,38.07,817,822,815,1062,572,817,818.07,2.08,0,163,827,821,818,812,809,820,811,838,245,1000,600,1,1,80565149,662,-13.70,0.43,12,0.03,-60.00,1903.00,1169,20230222,-29.68,795,20240201,3.40,887,-7.33,20240110,795,3.40,20240201,1169,-29.68,20230222,795,3.40,20240201,2.16,N,025750,1000,837 억,,1678035,N,N,48,N,00,N
|
|
20240221,100333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,817,0,3,0.00,10679244,13070,21.21,817,820,815,1062,572,817,817.08,2.08,0,27,827,821,818,812,809,820,811,838,245,1000,600,1,1,80565149,658,-13.62,0.43,12,0.02,-60.00,1903.00,1169,20230222,-30.11,795,20240201,2.77,887,-7.89,20240110,795,2.77,20240201,1169,-30.11,20230222,795,2.77,20240201,2.16,N,025750,1000,837 억,,1678035,N,N,48,N,00,N
|
|
20240221,090330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,817,0,3,0.00,103759,127,0.21,817,817,817,1062,572,817,817.00,2.08,0,-16,827,821,818,812,809,820,811,838,245,1000,600,1,1,80565149,658,-13.62,0.43,12,0.00,-60.00,1903.00,1169,20230222,-30.11,795,20240201,2.77,887,-7.89,20240110,795,2.77,20240201,1169,-30.11,20230222,795,2.77,20240201,2.16,N,025750,1000,837 억,,1678035,N,N,48,N,00,N
|
|
20240220,160327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,817,-8,5,-0.97,47537497,57991,51.56,824,824,815,1072,578,825,819.74,2.07,0,7775,836,830,819,813,802,833,816,838,247,1000,610,1,1,80565149,658,-13.62,0.43,12,0.07,-60.00,1903.00,1169,20230222,-30.11,795,20240201,2.77,887,-7.89,20240110,795,2.77,20240201,1169,-30.11,20230222,795,2.77,20240201,2.16,N,025750,1000,837 억,,1670260,N,N,48,N,00,N
|
|
20240220,150330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,819,-6,5,-0.73,46121625,56258,50.02,824,824,815,1072,578,825,819.82,2.07,0,7494,836,830,819,813,802,833,816,838,247,1000,610,1,1,80565149,660,-13.65,0.43,12,0.07,-60.00,1903.00,1169,20230222,-29.94,795,20240201,3.02,887,-7.67,20240110,795,3.02,20240201,1169,-29.94,20230222,795,3.02,20240201,2.16,N,025750,1000,837 억,,1670260,N,N,133,N,00,N
|
|
20240220,140329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,816,-9,5,-1.09,42232877,51493,45.79,824,824,816,1072,578,825,820.17,2.07,0,6959,836,830,819,813,802,833,816,838,247,1000,610,1,1,80565149,657,-13.60,0.43,12,0.06,-60.00,1903.00,1169,20230222,-30.20,795,20240201,2.64,887,-8.00,20240110,795,2.64,20240201,1169,-30.20,20230222,795,2.64,20240201,2.16,N,025750,1000,837 억,,1670260,N,N,133,N,00,N
|
|
20240220,130331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,819,-6,5,-0.73,30651844,37323,33.19,824,824,818,1072,578,825,821.26,2.07,0,6819,836,830,819,813,802,833,816,838,247,1000,610,1,1,80565149,660,-13.65,0.43,12,0.05,-60.00,1903.00,1169,20230222,-29.94,795,20240201,3.02,887,-7.67,20240110,795,3.02,20240201,1169,-29.94,20230222,795,3.02,20240201,2.16,N,025750,1000,837 억,,1670260,N,N,133,N,00,N
|
|
20240220,120328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,820,-5,5,-0.61,27775408,33811,30.06,824,824,819,1072,578,825,821.49,2.07,0,6719,836,830,819,813,802,833,816,838,247,1000,610,1,1,80565149,661,-13.67,0.43,12,0.04,-60.00,1903.00,1169,20230222,-29.85,795,20240201,3.14,887,-7.55,20240110,795,3.14,20240201,1169,-29.85,20230222,795,3.14,20240201,2.16,N,025750,1000,837 억,,1670260,N,N,133,N,00,N
|
|
20240220,110329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,822,-3,5,-0.36,12907773,15690,13.95,824,824,821,1072,578,825,822.68,2.07,0,1238,836,830,819,813,802,833,816,838,247,1000,610,1,1,80565149,662,-13.70,0.43,12,0.02,-60.00,1903.00,1169,20230222,-29.68,795,20240201,3.40,887,-7.33,20240110,795,3.40,20240201,1169,-29.68,20230222,795,3.40,20240201,2.16,N,025750,1000,837 억,,1670260,N,N,133,N,00,N
|
|
20240220,100319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,824,-1,5,-0.12,5081681,6180,5.50,824,824,821,1072,578,825,822.28,2.07,0,1237,836,830,819,813,802,833,816,838,247,1000,610,1,1,80565149,664,-13.73,0.43,12,0.01,-60.00,1903.00,1169,20230222,-29.51,795,20240201,3.65,887,-7.10,20240110,795,3.65,20240201,1169,-29.51,20230222,795,3.65,20240201,2.16,N,025750,1000,837 억,,1670260,N,N,133,N,00,N
|
|
20240220,090331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,824,-1,5,-0.12,368328,447,0.40,824,824,824,1072,578,825,824.00,2.07,0,0,836,830,819,813,802,833,816,838,247,1000,610,1,1,80565149,664,-13.73,0.43,12,0.00,-60.00,1903.00,1169,20230222,-29.51,795,20240201,3.65,887,-7.10,20240110,795,3.65,20240201,1169,-29.51,20230222,795,3.65,20240201,2.16,N,025750,1000,837 억,,1670260,N,N,133,N,00,N
|
|
20240219,160329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,825,10,2,1.23,91755463,112287,113.48,815,825,808,1059,571,815,817.11,2.06,0,13876,821,817,811,807,801,820,810,838,244,1000,600,1,1,80565149,665,-13.75,0.43,12,0.14,-60.00,1903.00,1169,20230222,-29.43,795,20240201,3.77,887,-6.99,20240110,795,3.77,20240201,1169,-29.43,20230222,795,3.77,20240201,2.14,N,025750,1000,837 억,,1655951,N,N,133,N,00,N
|
|
20240219,150332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,824,9,2,1.10,89510814,109566,110.73,815,825,808,1059,571,815,816.96,2.06,0,13876,821,817,811,807,801,820,810,838,244,1000,600,1,1,80565149,664,-13.73,0.43,12,0.14,-60.00,1903.00,1169,20230222,-29.51,795,20240201,3.65,887,-7.10,20240110,795,3.65,20240201,1169,-29.51,20230222,795,3.65,20240201,2.14,N,025750,1000,837 억,,1655951,N,N,52,N,00,N
|
|
20240219,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,820,5,2,0.61,80686058,98852,99.91,815,824,808,1059,571,815,816.23,2.06,0,13062,821,817,811,807,801,820,810,838,244,1000,600,1,1,80565149,661,-13.67,0.43,12,0.12,-60.00,1903.00,1169,20230222,-29.85,795,20240201,3.14,887,-7.55,20240110,795,3.14,20240201,1169,-29.85,20230222,795,3.14,20240201,2.14,N,025750,1000,837 억,,1655951,N,N,52,N,00,N
|
|
20240219,130331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,815,0,3,0.00,43717445,53760,54.33,815,817,808,1059,571,815,813.20,2.06,0,10773,821,817,811,807,801,820,810,838,244,1000,600,1,1,80565149,657,-13.58,0.43,12,0.07,-60.00,1903.00,1169,20230222,-30.28,795,20240201,2.52,887,-8.12,20240110,795,2.52,20240201,1169,-30.28,20230222,795,2.52,20240201,2.14,N,025750,1000,837 억,,1655951,N,N,52,N,00,N
|
|
20240219,120330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,816,1,2,0.12,40619158,49966,50.50,815,817,808,1059,571,815,812.94,2.06,0,10593,821,817,811,807,801,820,810,838,244,1000,600,1,1,80565149,657,-13.60,0.43,12,0.06,-60.00,1903.00,1169,20230222,-30.20,795,20240201,2.64,887,-8.00,20240110,795,2.64,20240201,1169,-30.20,20230222,795,2.64,20240201,2.14,N,025750,1000,837 억,,1655951,N,N,52,N,00,N
|
|
20240219,110330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,815,0,3,0.00,31306674,38543,38.95,815,817,808,1059,571,815,812.25,2.06,0,10055,821,817,811,807,801,820,810,838,244,1000,600,1,1,80565149,657,-13.58,0.43,12,0.05,-60.00,1903.00,1169,20230222,-30.28,795,20240201,2.52,887,-8.12,20240110,795,2.52,20240201,1169,-30.28,20230222,795,2.52,20240201,2.14,N,025750,1000,837 억,,1655951,N,N,52,N,00,N
|
|
20240219,100328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,814,-1,5,-0.12,25534986,31457,31.79,815,817,808,1059,571,815,811.74,2.06,0,6602,821,817,811,807,801,820,810,838,244,1000,600,1,1,80565149,656,-13.57,0.43,12,0.04,-60.00,1903.00,1169,20230222,-30.37,795,20240201,2.39,887,-8.23,20240110,795,2.39,20240201,1169,-30.37,20230222,795,2.39,20240201,2.14,N,025750,1000,837 억,,1655951,N,N,52,N,00,N
|
|
20240219,090329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,817,2,2,0.25,825899,1013,1.02,815,817,815,1059,571,815,815.30,2.06,0,202,821,817,811,807,801,820,810,838,244,1000,600,1,1,80565149,658,-13.62,0.43,12,0.00,-60.00,1903.00,1169,20230222,-30.11,795,20240201,2.77,887,-7.89,20240110,795,2.77,20240201,1169,-30.11,20230222,795,2.77,20240201,2.14,N,025750,1000,837 억,,1655951,N,N,52,N,00,N
|
|
20240216,160327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,815,6,2,0.74,77543892,95697,76.98,812,815,805,1051,567,809,810.31,2.03,0,24204,815,811,808,804,801,810,803,838,242,1000,590,1,1,80565149,657,-13.58,0.43,12,0.12,-60.00,1903.00,1174,20230210,-30.58,795,20240201,2.52,887,-8.12,20240110,795,2.52,20240201,1169,-30.28,20230222,795,2.52,20240201,2.14,N,025750,1000,837 억,,1631747,N,N,52,N,00,N
|
|
20240216,150328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,812,3,2,0.37,54430424,67270,54.11,812,813,805,1051,567,809,809.13,2.03,0,21944,815,811,808,804,801,810,803,838,242,1000,590,1,1,80565149,654,-13.53,0.43,12,0.08,-60.00,1903.00,1174,20230210,-30.83,795,20240201,2.14,887,-8.46,20240110,795,2.14,20240201,1169,-30.54,20230222,795,2.14,20240201,2.14,N,025750,1000,837 억,,1631747,N,N,41,N,00,N
|
|
20240216,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,807,-2,5,-0.25,27224791,33705,27.11,812,812,805,1051,567,809,807.74,2.03,0,2759,815,811,808,804,801,810,803,838,242,1000,590,1,1,80565149,650,-13.45,0.42,12,0.04,-60.00,1903.00,1174,20230210,-31.26,795,20240201,1.51,887,-9.02,20240110,795,1.51,20240201,1169,-30.97,20230222,795,1.51,20240201,2.14,N,025750,1000,837 억,,1631747,N,N,41,N,00,N
|
|
20240216,130326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,809,0,3,0.00,23840054,29516,23.74,812,812,805,1051,567,809,807.70,2.03,0,-257,815,811,808,804,801,810,803,838,242,1000,590,1,1,80565149,652,-13.48,0.43,12,0.04,-60.00,1903.00,1174,20230210,-31.09,795,20240201,1.76,887,-8.79,20240110,795,1.76,20240201,1169,-30.80,20230222,795,1.76,20240201,2.14,N,025750,1000,837 억,,1631747,N,N,41,N,00,N
|
|
20240216,120329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,806,-3,5,-0.37,21340367,26423,21.26,812,812,805,1051,567,809,807.64,2.03,0,-392,815,811,808,804,801,810,803,838,242,1000,590,1,1,80565149,649,-13.43,0.42,12,0.03,-60.00,1903.00,1174,20230210,-31.35,795,20240201,1.38,887,-9.13,20240110,795,1.38,20240201,1169,-31.05,20230222,795,1.38,20240201,2.14,N,025750,1000,837 억,,1631747,N,N,41,N,00,N
|
|
20240216,110330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,-1,5,-0.12,12719131,15740,12.66,812,812,805,1051,567,809,808.08,2.03,0,-1608,815,811,808,804,801,810,803,838,242,1000,590,1,1,80565149,651,-13.47,0.42,12,0.02,-60.00,1903.00,1174,20230210,-31.18,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1169,-30.88,20230222,795,1.64,20240201,2.14,N,025750,1000,837 억,,1631747,N,N,41,N,00,N
|
|
20240216,100327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,-1,5,-0.12,8725293,10796,8.68,812,812,805,1051,567,809,808.20,2.03,0,-1608,815,811,808,804,801,810,803,838,242,1000,590,1,1,80565149,651,-13.47,0.42,12,0.01,-60.00,1903.00,1174,20230210,-31.18,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1169,-30.88,20230222,795,1.64,20240201,2.14,N,025750,1000,837 억,,1631747,N,N,41,N,00,N
|
|
20240216,090323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,809,0,3,0.00,1284783,1587,1.28,812,812,809,1051,567,809,809.57,2.03,0,-1287,815,811,808,804,801,810,803,838,242,1000,590,1,1,80565149,652,-13.48,0.43,12,0.00,-60.00,1903.00,1174,20230210,-31.09,795,20240201,1.76,887,-8.79,20240110,795,1.76,20240201,1169,-30.80,20230222,795,1.76,20240201,2.14,N,025750,1000,837 억,,1631747,N,N,41,N,00,N
|
|
20240215,160326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,809,0,3,0.00,100147279,124009,227.92,810,812,805,1051,567,809,807.57,2.03,0,-477,817,812,808,803,799,811,802,838,242,1000,590,1,1,80565149,652,-13.48,0.43,12,0.15,-60.00,1903.00,1175,20230209,-31.15,795,20240201,1.76,887,-8.79,20240110,795,1.76,20240201,1169,-30.80,20230222,795,1.76,20240201,2.14,N,025750,1000,837 억,,1632224,N,N,41,N,00,N
|
|
20240215,150328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,807,-2,5,-0.25,91288613,113040,207.76,810,812,805,1051,567,809,807.58,2.03,0,-470,817,812,808,803,799,811,802,838,242,1000,590,1,1,80565149,650,-13.45,0.42,12,0.14,-60.00,1903.00,1175,20230209,-31.32,795,20240201,1.51,887,-9.02,20240110,795,1.51,20240201,1169,-30.97,20230222,795,1.51,20240201,2.14,N,025750,1000,837 억,,1632224,N,N,3,N,00,N
|
|
20240215,140325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,-1,5,-0.12,88172178,109179,200.67,810,812,805,1051,567,809,807.59,2.03,0,-468,817,812,808,803,799,811,802,838,242,1000,590,1,1,80565149,651,-13.47,0.42,12,0.14,-60.00,1903.00,1175,20230209,-31.23,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1169,-30.88,20230222,795,1.64,20240201,2.14,N,025750,1000,837 억,,1632224,N,N,3,N,00,N
|
|
20240215,130325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,807,-2,5,-0.25,76967604,95280,175.12,810,812,805,1051,567,809,807.80,2.03,0,-468,817,812,808,803,799,811,802,838,242,1000,590,1,1,80565149,650,-13.45,0.42,12,0.12,-60.00,1903.00,1175,20230209,-31.32,795,20240201,1.51,887,-9.02,20240110,795,1.51,20240201,1169,-30.97,20230222,795,1.51,20240201,2.14,N,025750,1000,837 억,,1632224,N,N,3,N,00,N
|
|
20240215,120326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,807,-2,5,-0.25,68333966,84581,155.46,810,812,805,1051,567,809,807.91,2.03,0,-469,817,812,808,803,799,811,802,838,242,1000,590,1,1,80565149,650,-13.45,0.42,12,0.10,-60.00,1903.00,1175,20230209,-31.32,795,20240201,1.51,887,-9.02,20240110,795,1.51,20240201,1169,-30.97,20230222,795,1.51,20240201,2.14,N,025750,1000,837 억,,1632224,N,N,3,N,00,N
|
|
20240215,110324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,809,0,3,0.00,46677660,57702,106.05,810,812,805,1051,567,809,808.94,2.03,0,-2226,817,812,808,803,799,811,802,838,242,1000,590,1,1,80565149,652,-13.48,0.43,12,0.07,-60.00,1903.00,1175,20230209,-31.15,795,20240201,1.76,887,-8.79,20240110,795,1.76,20240201,1169,-30.80,20230222,795,1.76,20240201,2.14,N,025750,1000,837 억,,1632224,N,N,3,N,00,N
|
|
20240215,100325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,811,2,2,0.25,31321818,38694,71.12,810,811,806,1051,567,809,809.47,2.03,0,-557,817,812,808,803,799,811,802,838,242,1000,590,1,1,80565149,653,-13.52,0.43,12,0.05,-60.00,1903.00,1175,20230209,-30.98,795,20240201,2.01,887,-8.57,20240110,795,2.01,20240201,1169,-30.62,20230222,795,2.01,20240201,2.14,N,025750,1000,837 억,,1632224,N,N,3,N,00,N
|
|
20240215,090322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,810,1,2,0.12,14579,18,0.03,810,810,810,1051,567,809,810.00,2.03,0,0,817,812,808,803,799,811,802,838,242,1000,590,1,1,80565149,653,-13.50,0.43,12,0.00,-60.00,1903.00,1175,20230209,-31.06,795,20240201,1.89,887,-8.68,20240110,795,1.89,20240201,1169,-30.71,20230222,795,1.89,20240201,2.14,N,025750,1000,837 억,,1632224,N,N,3,N,00,N
|
|
20240214,160322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,809,-4,5,-0.49,43759189,54164,56.86,813,813,804,1056,570,813,807.90,2.03,0,-447,822,817,813,808,804,820,811,838,243,1000,600,1,1,80565149,652,-13.48,0.43,12,0.07,-60.00,1903.00,1179,20230208,-31.38,795,20240201,1.76,887,-8.79,20240110,795,1.76,20240201,1169,-30.80,20230222,795,1.76,20240201,2.14,N,025750,1000,837 억,,1632671,N,N,3,N,00,N
|
|
20240214,150323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,810,-3,5,-0.37,41744786,51674,54.25,813,813,804,1056,570,813,807.85,2.03,0,-439,822,817,813,808,804,820,811,838,243,1000,600,1,1,80565149,653,-13.50,0.43,12,0.06,-60.00,1903.00,1179,20230208,-31.30,795,20240201,1.89,887,-8.68,20240110,795,1.89,20240201,1169,-30.71,20230222,795,1.89,20240201,2.14,N,025750,1000,837 억,,1632671,N,N,0,N,00,N
|
|
20240214,140322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,807,-6,5,-0.74,34084451,42207,44.31,813,813,804,1056,570,813,807.55,2.03,0,-426,822,817,813,808,804,820,811,838,243,1000,600,1,1,80565149,650,-13.45,0.42,12,0.05,-60.00,1903.00,1179,20230208,-31.55,795,20240201,1.51,887,-9.02,20240110,795,1.51,20240201,1169,-30.97,20230222,795,1.51,20240201,2.14,N,025750,1000,837 억,,1632671,N,N,0,N,00,N
|
|
20240214,130323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,-5,5,-0.62,23530572,29157,30.61,813,813,804,1056,570,813,807.03,2.03,0,-426,822,817,813,808,804,820,811,838,243,1000,600,1,1,80565149,651,-13.47,0.42,12,0.04,-60.00,1903.00,1179,20230208,-31.47,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1169,-30.88,20230222,795,1.64,20240201,2.14,N,025750,1000,837 억,,1632671,N,N,0,N,00,N
|
|
20240214,120321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,808,-5,5,-0.62,20241548,25081,26.33,813,813,804,1056,570,813,807.05,2.03,0,-426,822,817,813,808,804,820,811,838,243,1000,600,1,1,80565149,651,-13.47,0.42,12,0.03,-60.00,1903.00,1179,20230208,-31.47,795,20240201,1.64,887,-8.91,20240110,795,1.64,20240201,1169,-30.88,20230222,795,1.64,20240201,2.14,N,025750,1000,837 억,,1632671,N,N,0,N,00,N
|
|
20240214,110324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,810,-3,5,-0.37,15784498,19564,20.54,813,813,804,1056,570,813,806.81,2.03,0,-416,822,817,813,808,804,820,811,838,243,1000,600,1,1,80565149,653,-13.50,0.43,12,0.02,-60.00,1903.00,1179,20230208,-31.30,795,20240201,1.89,887,-8.68,20240110,795,1.89,20240201,1169,-30.71,20230222,795,1.89,20240201,2.14,N,025750,1000,837 억,,1632671,N,N,0,N,00,N
|
|
20240214,090318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,811,-2,5,-0.25,663591,817,0.86,813,813,811,1056,570,813,812.23,2.03,0,-384,822,817,813,808,804,820,811,838,243,1000,600,1,1,80565149,653,-13.52,0.43,12,0.00,-60.00,1903.00,1179,20230208,-31.21,795,20240201,2.01,887,-8.57,20240110,795,2.01,20240201,1169,-30.62,20230222,795,2.01,20240201,2.14,N,025750,1000,837 억,,1632671,N,N,0,N,00,N
|
|
20240213,160319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,813,3,2,0.37,77425520,95110,140.75,812,818,809,1053,567,810,814.06,2.03,0,487,816,812,808,804,800,815,807,838,243,1000,590,1,1,80565149,655,-13.55,0.43,12,0.12,-60.00,1903.00,1179,20230207,-31.04,795,20240201,2.26,887,-8.34,20240110,795,2.26,20240201,1169,-30.45,20230222,795,2.26,20240201,2.14,N,025750,1000,837 억,,1632177,N,N,0,N,00,N
|
|
20240213,150316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,810,0,3,0.00,76346649,93783,138.78,812,818,809,1053,567,810,814.08,2.03,0,472,816,812,808,804,800,815,807,838,243,1000,590,1,1,80565149,653,-13.50,0.43,12,0.12,-60.00,1903.00,1179,20230207,-31.30,795,20240201,1.89,887,-8.68,20240110,795,1.89,20240201,1169,-30.71,20230222,795,1.89,20240201,2.14,N,025750,1000,837 억,,1632177,N,N,0,N,00,N
|
|
20240213,140324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,814,4,2,0.49,54797082,67245,99.51,812,818,812,1053,567,810,814.89,2.03,0,-1315,816,812,808,804,800,815,807,838,243,1000,590,1,1,80565149,656,-13.57,0.43,12,0.08,-60.00,1903.00,1179,20230207,-30.96,795,20240201,2.39,887,-8.23,20240110,795,2.39,20240201,1169,-30.37,20230222,795,2.39,20240201,2.14,N,025750,1000,837 억,,1632177,N,N,0,N,00,N
|
|
20240213,130320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,815,5,2,0.62,46263874,56764,84.00,812,818,812,1053,567,810,815.02,2.03,0,-1315,816,812,808,804,800,815,807,838,243,1000,590,1,1,80565149,657,-13.58,0.43,12,0.07,-60.00,1903.00,1179,20230207,-30.87,795,20240201,2.52,887,-8.12,20240110,795,2.52,20240201,1169,-30.28,20230222,795,2.52,20240201,2.14,N,025750,1000,837 억,,1632177,N,N,0,N,00,N
|
|
20240213,120322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,815,5,2,0.62,35642308,43733,64.72,812,818,812,1053,567,810,815.00,2.03,0,-1315,816,812,808,804,800,815,807,838,243,1000,590,1,1,80565149,657,-13.58,0.43,12,0.05,-60.00,1903.00,1179,20230207,-30.87,795,20240201,2.52,887,-8.12,20240110,795,2.52,20240201,1169,-30.28,20230222,795,2.52,20240201,2.14,N,025750,1000,837 억,,1632177,N,N,0,N,00,N
|
|
20240213,110322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,814,4,2,0.49,25731980,31574,46.72,812,818,812,1053,567,810,814.97,2.03,0,-1315,816,812,808,804,800,815,807,838,243,1000,590,1,1,80565149,656,-13.57,0.43,12,0.04,-60.00,1903.00,1179,20230207,-30.96,795,20240201,2.39,887,-8.23,20240110,795,2.39,20240201,1169,-30.37,20230222,795,2.39,20240201,2.14,N,025750,1000,837 억,,1632177,N,N,0,N,00,N
|
|
20240213,100256,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,813,3,2,0.37,20387337,25002,37.00,812,818,812,1053,567,810,815.43,2.03,0,-1252,816,812,808,804,800,815,807,838,243,1000,590,1,1,80565149,655,-13.55,0.43,12,0.03,-60.00,1903.00,1179,20230207,-31.04,795,20240201,2.26,887,-8.34,20240110,795,2.26,20240201,1169,-30.45,20230222,795,2.26,20240201,2.14,N,025750,1000,837 억,,1632177,N,N,0,N,00,N
|