162 lines
65 KiB
CSV
162 lines
65 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
|
|
20240329,160349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,-5,5,-0.63,65016437,83001,38.74,784,788,782,1027,553,790,783.32,1.94,0,-8780,807,798,792,783,777,795,780,838,237,1000,580,1,1,80565149,632,-4.44,0.45,12,0.10,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,1.96,N,025750,1000,837 억,,1559468,N,N,26,N,00,N
|
|
20240329,150351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,-6,5,-0.76,61452094,78456,36.62,784,788,782,1027,553,790,783.27,1.94,0,-7512,807,798,792,783,777,795,780,838,237,1000,580,1,1,80565149,632,-4.43,0.45,12,0.10,-177.00,1734.00,1155,20230525,-32.12,780,20240326,0.51,887,-11.61,20240110,780,0.51,20240326,1155,-32.12,20230525,780,0.51,20240326,1.96,N,025750,1000,837 억,,1559468,N,N,26,N,00,N
|
|
20240329,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,-6,5,-0.76,50754290,64800,30.25,784,788,782,1027,553,790,783.24,1.94,0,-6623,807,798,792,783,777,795,780,838,237,1000,580,1,1,80565149,632,-4.43,0.45,12,0.08,-177.00,1734.00,1155,20230525,-32.12,780,20240326,0.51,887,-11.61,20240110,780,0.51,20240326,1155,-32.12,20230525,780,0.51,20240326,1.96,N,025750,1000,837 억,,1559468,N,N,26,N,00,N
|
|
20240329,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,783,-7,5,-0.89,48010042,61298,28.61,784,788,782,1027,553,790,783.22,1.94,0,-6623,807,798,792,783,777,795,780,838,237,1000,580,1,1,80565149,631,-4.42,0.45,12,0.08,-177.00,1734.00,1155,20230525,-32.21,780,20240326,0.38,887,-11.72,20240110,780,0.38,20240326,1155,-32.21,20230525,780,0.38,20240326,1.96,N,025750,1000,837 억,,1559468,N,N,26,N,00,N
|
|
20240329,120346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,-5,5,-0.63,45828877,58516,27.31,784,788,782,1027,553,790,783.18,1.94,0,-6562,807,798,792,783,777,795,780,838,237,1000,580,1,1,80565149,632,-4.44,0.45,12,0.07,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,1.96,N,025750,1000,837 억,,1559468,N,N,26,N,00,N
|
|
20240329,110343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,-5,5,-0.63,33200506,42403,19.79,784,788,782,1027,553,790,782.97,1.94,0,-4219,807,798,792,783,777,795,780,838,237,1000,580,1,1,80565149,632,-4.44,0.45,12,0.05,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,1.96,N,025750,1000,837 억,,1559468,N,N,26,N,00,N
|
|
20240329,100344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,-6,5,-0.76,23910842,30533,14.25,784,788,782,1027,553,790,783.11,1.94,0,-1780,807,798,792,783,777,795,780,838,237,1000,580,1,1,80565149,632,-4.43,0.45,12,0.04,-177.00,1734.00,1155,20230525,-32.12,780,20240326,0.51,887,-11.61,20240110,780,0.51,20240326,1155,-32.12,20230525,780,0.51,20240326,1.96,N,025750,1000,837 억,,1559468,N,N,26,N,00,N
|
|
20240329,090341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,-6,5,-0.76,2659449,3392,1.58,784,785,784,1027,553,790,784.00,1.94,0,-466,807,798,792,783,777,795,780,838,237,1000,580,1,1,80565149,632,-4.43,0.45,12,0.00,-177.00,1734.00,1155,20230525,-32.12,780,20240326,0.51,887,-11.61,20240110,780,0.51,20240326,1155,-32.12,20230525,780,0.51,20240326,1.96,N,025750,1000,837 억,,1559468,N,N,26,N,00,N
|
|
20240328,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,-5,5,-0.63,169424342,214231,85.31,801,801,786,1033,557,795,790.85,1.94,0,-1181,809,802,791,784,773,805,787,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.27,-177.00,1734.00,1155,20230525,-31.60,780,20240326,1.28,887,-10.94,20240110,780,1.28,20240326,1155,-31.60,20230525,780,1.28,20240326,1.95,N,025750,1000,837 억,,1560122,N,N,26,N,00,N
|
|
20240328,150346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,-8,5,-1.01,156296075,197536,78.66,801,801,786,1033,557,795,791.23,1.94,0,-1298,809,802,791,784,773,805,787,838,238,1000,580,1,1,80565149,634,-4.45,0.45,12,0.25,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,1.95,N,025750,1000,837 억,,1560122,N,N,13,N,00,N
|
|
20240328,140342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,788,-7,5,-0.88,144619010,182703,72.75,801,801,786,1033,557,795,791.55,1.94,0,-1311,809,802,791,784,773,805,787,838,238,1000,580,1,1,80565149,635,-4.45,0.45,12,0.23,-177.00,1734.00,1155,20230525,-31.77,780,20240326,1.03,887,-11.16,20240110,780,1.03,20240326,1155,-31.77,20230525,780,1.03,20240326,1.95,N,025750,1000,837 억,,1560122,N,N,13,N,00,N
|
|
20240328,130341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-6,5,-0.75,122412709,154486,61.52,801,801,787,1033,557,795,792.39,1.94,0,-2000,809,802,791,784,773,805,787,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.19,-177.00,1734.00,1155,20230525,-31.69,780,20240326,1.15,887,-11.05,20240110,780,1.15,20240326,1155,-31.69,20230525,780,1.15,20240326,1.95,N,025750,1000,837 억,,1560122,N,N,13,N,00,N
|
|
20240328,120344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-6,5,-0.75,99675754,125720,50.06,801,801,787,1033,557,795,792.84,1.94,0,-2134,809,802,791,784,773,805,787,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.16,-177.00,1734.00,1155,20230525,-31.69,780,20240326,1.15,887,-11.05,20240110,780,1.15,20240326,1155,-31.69,20230525,780,1.15,20240326,1.95,N,025750,1000,837 억,,1560122,N,N,13,N,00,N
|
|
20240328,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,788,-7,5,-0.88,93792666,118264,47.09,801,801,787,1033,557,795,793.08,1.94,0,-2134,809,802,791,784,773,805,787,838,238,1000,580,1,1,80565149,635,-4.45,0.45,12,0.15,-177.00,1734.00,1155,20230525,-31.77,780,20240326,1.03,887,-11.16,20240110,780,1.03,20240326,1155,-31.77,20230525,780,1.03,20240326,1.95,N,025750,1000,837 억,,1560122,N,N,13,N,00,N
|
|
20240328,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-6,5,-0.75,88747376,111863,44.55,801,801,787,1033,557,795,793.36,1.94,0,-2134,809,802,791,784,773,805,787,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.14,-177.00,1734.00,1155,20230525,-31.69,780,20240326,1.15,887,-11.05,20240110,780,1.15,20240326,1155,-31.69,20230525,780,1.15,20240326,1.95,N,025750,1000,837 억,,1560122,N,N,13,N,00,N
|
|
20240328,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,-1,5,-0.13,21335343,26701,10.63,801,801,794,1033,557,795,799.05,1.94,0,-4748,809,802,791,784,773,805,787,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.03,-177.00,1734.00,1155,20230525,-31.26,780,20240326,1.79,887,-10.48,20240110,780,1.79,20240326,1155,-31.26,20230525,780,1.79,20240326,1.95,N,025750,1000,837 억,,1560122,N,N,13,N,00,N
|
|
20240327,160347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,11,2,1.40,177368947,225412,102.68,781,798,780,1019,549,784,786.57,1.95,0,-8530,794,788,784,778,774,787,777,838,235,1000,580,1,1,80565149,640,-4.49,0.46,12,0.28,-177.00,1734.00,1155,20230525,-31.17,780,20240327,1.92,887,-10.37,20240110,780,1.92,20240327,1155,-31.17,20230525,780,1.92,20240327,1.94,N,025750,1000,837 억,,1567403,N,N,13,N,00,N
|
|
20240327,150348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,3,2,0.38,96828638,123395,56.21,781,787,781,1019,549,784,784.70,1.95,0,-4069,794,788,784,778,774,787,777,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.15,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,1.94,N,025750,1000,837 억,,1567403,N,N,16,N,00,N
|
|
20240327,140348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,2,2,0.26,87040740,110944,50.54,781,787,781,1019,549,784,784.55,1.95,0,-2080,794,788,784,778,774,787,777,838,235,1000,580,1,1,80565149,633,-4.44,0.45,12,0.14,-177.00,1734.00,1155,20230525,-31.95,780,20240326,0.77,887,-11.39,20240110,780,0.77,20240326,1155,-31.95,20230525,780,0.77,20240326,1.94,N,025750,1000,837 억,,1567403,N,N,16,N,00,N
|
|
20240327,130348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,783,-1,5,-0.13,73449765,93634,42.65,781,786,781,1019,549,784,784.43,1.95,0,-2179,794,788,784,778,774,787,777,838,235,1000,580,1,1,80565149,631,-4.42,0.45,12,0.12,-177.00,1734.00,1155,20230525,-32.21,780,20240326,0.38,887,-11.72,20240110,780,0.38,20240326,1155,-32.21,20230525,780,0.38,20240326,1.94,N,025750,1000,837 억,,1567403,N,N,16,N,00,N
|
|
20240327,120348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,1,2,0.13,59091066,75322,34.31,781,786,781,1019,549,784,784.51,1.95,0,112,794,788,784,778,774,787,777,838,235,1000,580,1,1,80565149,632,-4.44,0.45,12,0.09,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,1.94,N,025750,1000,837 억,,1567403,N,N,16,N,00,N
|
|
20240327,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,2,2,0.26,47719556,60836,27.71,781,786,781,1019,549,784,784.40,1.95,0,-80,794,788,784,778,774,787,777,838,235,1000,580,1,1,80565149,633,-4.44,0.45,12,0.08,-177.00,1734.00,1155,20230525,-31.95,780,20240326,0.77,887,-11.39,20240110,780,0.77,20240326,1155,-31.95,20230525,780,0.77,20240326,1.94,N,025750,1000,837 억,,1567403,N,N,16,N,00,N
|
|
20240327,100345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,782,-2,5,-0.26,9394876,12017,5.47,781,784,781,1019,549,784,781.80,1.95,0,-81,794,788,784,778,774,787,777,838,235,1000,580,1,1,80565149,630,-4.42,0.45,12,0.01,-177.00,1734.00,1155,20230525,-32.29,780,20240326,0.26,887,-11.84,20240110,780,0.26,20240326,1155,-32.29,20230525,780,0.26,20240326,1.94,N,025750,1000,837 억,,1567403,N,N,16,N,00,N
|
|
20240327,090348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,781,-3,5,-0.38,2047501,2621,1.19,781,782,781,1019,549,784,781.19,1.95,0,-203,794,788,784,778,774,787,777,838,235,1000,580,1,1,80565149,629,-4.41,0.45,12,0.00,-177.00,1734.00,1155,20230525,-32.38,780,20240326,0.13,887,-11.95,20240110,780,0.13,20240326,1155,-32.38,20230525,780,0.13,20240326,1.94,N,025750,1000,837 억,,1567403,N,N,16,N,00,N
|
|
20240326,160329,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,784,-2,5,-0.25,169852214,216994,77.22,785,790,780,1021,551,786,782.75,1.94,0,7465,795,790,787,782,779,789,781,838,235,1000,580,1,1,80565149,632,-4.43,0.45,12,0.27,-177.00,1734.00,1155,20230525,-32.12,780,20240326,0.51,887,-11.61,20240110,780,0.51,20240326,1155,-32.12,20230525,780,0.51,20240326,1.94,N,025750,1000,837 억,,1559938,N,N,16,N,00,N
|
|
20240326,150344,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,783,-3,5,-0.38,165841453,211874,75.40,785,790,780,1021,551,786,782.74,1.94,0,7948,795,790,787,782,779,789,781,838,235,1000,580,1,1,80565149,631,-4.42,0.45,12,0.26,-177.00,1734.00,1155,20230525,-32.21,780,20240326,0.38,887,-11.72,20240110,780,0.38,20240326,1155,-32.21,20230525,780,0.38,20240326,1.94,N,025750,1000,837 억,,1559938,N,N,131,N,00,N
|
|
20240326,140341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,783,-3,5,-0.38,153657139,196301,69.86,785,790,780,1021,551,786,782.76,1.94,0,7454,795,790,787,782,779,789,781,838,235,1000,580,1,1,80565149,631,-4.42,0.45,12,0.24,-177.00,1734.00,1155,20230525,-32.21,780,20240326,0.38,887,-11.72,20240110,780,0.38,20240326,1155,-32.21,20230525,780,0.38,20240326,1.94,N,025750,1000,837 억,,1559938,N,N,131,N,00,N
|
|
20240326,130340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,783,-3,5,-0.38,148706280,189976,67.61,785,790,780,1021,551,786,782.76,1.94,0,7969,795,790,787,782,779,789,781,838,235,1000,580,1,1,80565149,631,-4.42,0.45,12,0.24,-177.00,1734.00,1155,20230525,-32.21,780,20240326,0.38,887,-11.72,20240110,780,0.38,20240326,1155,-32.21,20230525,780,0.38,20240326,1.94,N,025750,1000,837 억,,1559938,N,N,131,N,00,N
|
|
20240326,120341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,786,0,3,0.00,96825121,123569,43.98,785,790,780,1021,551,786,783.57,1.94,0,3282,795,790,787,782,779,789,781,838,235,1000,580,1,1,80565149,633,-4.44,0.45,12,0.15,-177.00,1734.00,1155,20230525,-31.95,780,20240326,0.77,887,-11.39,20240110,780,0.77,20240326,1155,-31.95,20230525,780,0.77,20240326,1.94,N,025750,1000,837 억,,1559938,N,N,131,N,00,N
|
|
20240326,110336,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,786,0,3,0.00,91291025,116520,41.47,785,790,780,1021,551,786,783.48,1.94,0,1426,795,790,787,782,779,789,781,838,235,1000,580,1,1,80565149,633,-4.44,0.45,12,0.14,-177.00,1734.00,1155,20230525,-31.95,780,20240326,0.77,887,-11.39,20240110,780,0.77,20240326,1155,-31.95,20230525,780,0.77,20240326,1.94,N,025750,1000,837 억,,1559938,N,N,131,N,00,N
|
|
20240326,100343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,3,2,0.38,24987826,31786,11.31,785,790,785,1021,551,786,786.13,1.94,0,1199,795,790,787,782,779,789,781,838,235,1000,580,1,1,80565149,636,-4.46,0.46,12,0.04,-177.00,1734.00,1155,20230525,-31.69,784,20240325,0.64,887,-11.05,20240110,784,0.64,20240325,1155,-31.69,20230525,784,0.64,20240325,1.94,N,025750,1000,837 억,,1559938,N,N,131,N,00,N
|
|
20240326,090341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,1,2,0.13,15915411,20274,7.21,785,789,785,1021,551,786,785.02,1.94,0,1298,795,790,787,782,779,789,781,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.03,-177.00,1734.00,1155,20230525,-31.86,784,20240325,0.38,887,-11.27,20240110,784,0.38,20240325,1155,-31.86,20230525,784,0.38,20240325,1.94,N,025750,1000,837 억,,1559938,N,N,131,N,00,N
|
|
20240325,160352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,786,-5,5,-0.63,221249550,280934,246.73,791,792,784,1028,554,791,787.55,1.95,0,-29537,793,791,789,787,785,793,789,838,237,1000,580,1,1,80565149,633,-4.44,0.45,12,0.35,-177.00,1734.00,1155,20230525,-31.95,784,20240325,0.26,887,-11.39,20240110,784,0.26,20240325,1155,-31.95,20230525,784,0.26,20240325,1.93,N,025750,1000,837 억,,1570769,N,N,131,N,00,N
|
|
20240325,150354,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,786,-5,5,-0.63,210923905,267790,235.19,791,792,785,1028,554,791,787.65,1.95,0,-28708,793,791,789,787,785,793,789,838,237,1000,580,1,1,80565149,633,-4.44,0.45,12,0.33,-177.00,1734.00,1155,20230525,-31.95,785,20240325,0.13,887,-11.39,20240110,785,0.13,20240325,1155,-31.95,20230525,785,0.13,20240325,1.93,N,025750,1000,837 억,,1570769,N,N,54,N,00,N
|
|
20240325,140354,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,786,-5,5,-0.63,175088030,222177,195.13,791,792,785,1028,554,791,788.06,1.95,0,-25845,793,791,789,787,785,793,789,838,237,1000,580,1,1,80565149,633,-4.44,0.45,12,0.28,-177.00,1734.00,1155,20230525,-31.95,785,20240325,0.13,887,-11.39,20240110,785,0.13,20240325,1155,-31.95,20230525,785,0.13,20240325,1.93,N,025750,1000,837 억,,1570769,N,N,54,N,00,N
|
|
20240325,130354,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,786,-5,5,-0.63,168648055,213990,187.94,791,792,785,1028,554,791,788.11,1.95,0,-19754,793,791,789,787,785,793,789,838,237,1000,580,1,1,80565149,633,-4.44,0.45,12,0.27,-177.00,1734.00,1155,20230525,-31.95,785,20240325,0.13,887,-11.39,20240110,785,0.13,20240325,1155,-31.95,20230525,785,0.13,20240325,1.93,N,025750,1000,837 억,,1570769,N,N,54,N,00,N
|
|
20240325,120359,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,787,-4,5,-0.51,140105286,177668,156.04,791,792,786,1028,554,791,788.58,1.95,0,-15036,793,791,789,787,785,793,789,838,237,1000,580,1,1,80565149,634,-4.45,0.45,12,0.22,-177.00,1734.00,1155,20230525,-31.86,786,20240325,0.13,887,-11.27,20240110,786,0.13,20240325,1155,-31.86,20230525,786,0.13,20240325,1.93,N,025750,1000,837 억,,1570769,N,N,54,N,00,N
|
|
20240325,110356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-2,5,-0.25,79538609,100784,88.51,791,792,788,1028,554,791,789.20,1.95,0,-8858,793,791,789,787,785,793,789,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.13,-177.00,1734.00,1155,20230525,-31.69,787,20240320,0.25,887,-11.05,20240110,787,0.25,20240320,1155,-31.69,20230525,787,0.25,20240320,1.93,N,025750,1000,837 억,,1570769,N,N,54,N,00,N
|
|
20240325,100354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,-1,5,-0.13,60068050,76111,66.85,791,792,788,1028,554,791,789.22,1.95,0,-995,793,791,789,787,785,793,789,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.09,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.93,N,025750,1000,837 억,,1570769,N,N,54,N,00,N
|
|
20240325,090355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,0,3,0.00,1213419,1534,1.35,791,792,791,1028,554,791,791.02,1.95,0,-210,793,791,789,787,785,793,789,838,237,1000,580,1,1,80565149,637,-4.47,0.46,12,0.00,-177.00,1734.00,1155,20230525,-31.52,787,20240320,0.51,887,-10.82,20240110,787,0.51,20240320,1155,-31.52,20230525,787,0.51,20240320,1.93,N,025750,1000,837 억,,1570769,N,N,54,N,00,N
|
|
20240322,160352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,791,1,2,0.13,89827719,113859,92.85,790,791,787,1027,553,790,788.94,1.94,0,6242,794,792,790,788,786,791,787,838,237,1000,580,1,1,80565149,637,-4.47,0.46,12,0.14,-177.00,1734.00,1155,20230525,-31.52,787,20240322,0.51,887,-10.82,20240110,787,0.51,20240322,1155,-31.52,20230525,787,0.51,20240322,1.93,N,025750,1000,837 억,,1564327,N,N,54,N,00,N
|
|
20240322,150356,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,0,3,0.00,84586890,107219,87.44,790,791,787,1027,553,790,788.92,1.94,0,5530,794,792,790,788,786,791,787,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.13,-177.00,1734.00,1155,20230525,-31.60,787,20240322,0.38,887,-10.94,20240110,787,0.38,20240322,1155,-31.60,20230525,787,0.38,20240322,1.93,N,025750,1000,837 억,,1564327,N,N,75,N,00,N
|
|
20240322,140352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,788,-2,5,-0.25,83074859,105303,85.88,790,791,787,1027,553,790,788.91,1.94,0,5249,794,792,790,788,786,791,787,838,237,1000,580,1,1,80565149,635,-4.45,0.45,12,0.13,-177.00,1734.00,1155,20230525,-31.77,787,20240322,0.13,887,-11.16,20240110,787,0.13,20240322,1155,-31.77,20230525,787,0.13,20240322,1.93,N,025750,1000,837 억,,1564327,N,N,75,N,00,N
|
|
20240322,130353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,788,-2,5,-0.25,47468972,60155,49.06,790,791,788,1027,553,790,789.11,1.94,0,-251,794,792,790,788,786,791,787,838,237,1000,580,1,1,80565149,635,-4.45,0.45,12,0.07,-177.00,1734.00,1155,20230525,-31.77,787,20240320,0.13,887,-11.16,20240110,787,0.13,20240320,1155,-31.77,20230525,787,0.13,20240320,1.93,N,025750,1000,837 억,,1564327,N,N,75,N,00,N
|
|
20240322,120349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-1,5,-0.13,41230832,52249,42.61,790,791,788,1027,553,790,789.12,1.94,0,-220,794,792,790,788,786,791,787,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.06,-177.00,1734.00,1155,20230525,-31.69,787,20240320,0.25,887,-11.05,20240110,787,0.25,20240320,1155,-31.69,20230525,787,0.25,20240320,1.93,N,025750,1000,837 억,,1564327,N,N,75,N,00,N
|
|
20240322,110356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,0,3,0.00,36900351,46766,38.14,790,791,788,1027,553,790,789.04,1.94,0,-220,794,792,790,788,786,791,787,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.06,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.93,N,025750,1000,837 억,,1564327,N,N,75,N,00,N
|
|
20240322,100354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,1,2,0.13,24920639,31607,25.78,790,791,788,1027,553,790,788.45,1.94,0,-220,794,792,790,788,786,791,787,838,237,1000,580,1,1,80565149,637,-4.47,0.46,12,0.04,-177.00,1734.00,1155,20230525,-31.52,787,20240320,0.51,887,-10.82,20240110,787,0.51,20240320,1155,-31.52,20230525,787,0.51,20240320,1.93,N,025750,1000,837 억,,1564327,N,N,75,N,00,N
|
|
20240322,090350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-1,5,-0.13,1457309,1845,1.50,790,791,789,1027,553,790,789.87,1.94,0,0,794,792,790,788,786,791,787,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.00,-177.00,1734.00,1155,20230525,-31.69,787,20240320,0.25,887,-11.05,20240110,787,0.25,20240320,1155,-31.69,20230525,787,0.25,20240320,1.93,N,025750,1000,837 억,,1564327,N,N,75,N,00,N
|
|
20240321,160350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,0,3,0.00,96808154,122608,109.21,791,792,788,1027,553,790,789.57,1.93,0,5188,798,793,790,785,782,792,784,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.15,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.93,N,025750,1000,837 억,,1558826,N,N,75,N,00,N
|
|
20240321,150351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,0,3,0.00,83885235,106243,94.63,791,792,788,1027,553,790,789.56,1.93,0,5350,798,793,790,785,782,792,784,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.13,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.93,N,025750,1000,837 억,,1558826,N,N,3,N,00,N
|
|
20240321,140352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,0,3,0.00,77288311,97884,87.18,791,792,788,1027,553,790,789.59,1.93,0,5350,798,793,790,785,782,792,784,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.12,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.93,N,025750,1000,837 억,,1558826,N,N,3,N,00,N
|
|
20240321,130349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-1,5,-0.13,66769943,84563,75.32,791,792,788,1027,553,790,789.59,1.93,0,5350,798,793,790,785,782,792,784,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.10,-177.00,1734.00,1155,20230525,-31.69,787,20240320,0.25,887,-11.05,20240110,787,0.25,20240320,1155,-31.69,20230525,787,0.25,20240320,1.93,N,025750,1000,837 억,,1558826,N,N,3,N,00,N
|
|
20240321,120350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-1,5,-0.13,62886499,79638,70.93,791,792,788,1027,553,790,789.65,1.93,0,5485,798,793,790,785,782,792,784,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.10,-177.00,1734.00,1155,20230525,-31.69,787,20240320,0.25,887,-11.05,20240110,787,0.25,20240320,1155,-31.69,20230525,787,0.25,20240320,1.93,N,025750,1000,837 억,,1558826,N,N,3,N,00,N
|
|
20240321,110351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-1,5,-0.13,48534919,61447,54.73,791,792,789,1027,553,790,789.87,1.93,0,1,798,793,790,785,782,792,784,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.08,-177.00,1734.00,1155,20230525,-31.69,787,20240320,0.25,887,-11.05,20240110,787,0.25,20240320,1155,-31.69,20230525,787,0.25,20240320,1.93,N,025750,1000,837 억,,1558826,N,N,3,N,00,N
|
|
20240321,100352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,0,3,0.00,20643055,26132,23.28,791,792,789,1027,553,790,789.95,1.93,0,1,798,793,790,785,782,792,784,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.03,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.93,N,025750,1000,837 억,,1558826,N,N,3,N,00,N
|
|
20240321,090352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,2,2,0.25,242088,306,0.27,791,792,791,1027,553,790,791.14,1.93,0,0,798,793,790,785,782,792,784,838,237,1000,580,1,1,80565149,638,-4.47,0.46,12,0.00,-177.00,1734.00,1155,20230525,-31.43,787,20240320,0.64,887,-10.71,20240110,787,0.64,20240320,1155,-31.43,20230525,787,0.64,20240320,1.93,N,025750,1000,837 억,,1558826,N,N,3,N,00,N
|
|
20240320,160348,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,-4,5,-0.50,88661833,112264,132.27,794,795,787,1032,556,794,789.76,1.94,0,-1094,804,798,793,787,782,796,785,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.14,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.94,N,025750,1000,837 억,,1559927,N,N,3,N,00,N
|
|
20240320,150349,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,789,-5,5,-0.63,86364495,109354,128.85,794,795,787,1032,556,794,789.77,1.94,0,-1101,804,798,793,787,782,796,785,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.14,-177.00,1734.00,1155,20230525,-31.69,787,20240320,0.25,887,-11.05,20240110,787,0.25,20240320,1155,-31.69,20230525,787,0.25,20240320,1.94,N,025750,1000,837 억,,1559927,N,N,198,N,00,N
|
|
20240320,140352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,-4,5,-0.50,84017194,106380,125.34,794,795,787,1032,556,794,789.78,1.94,0,-1098,804,798,793,787,782,796,785,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.13,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.94,N,025750,1000,837 억,,1559927,N,N,198,N,00,N
|
|
20240320,130354,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,789,-5,5,-0.63,82051644,103889,122.41,794,795,787,1032,556,794,789.80,1.94,0,-522,804,798,793,787,782,796,785,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.13,-177.00,1734.00,1155,20230525,-31.69,787,20240320,0.25,887,-11.05,20240110,787,0.25,20240320,1155,-31.69,20230525,787,0.25,20240320,1.94,N,025750,1000,837 억,,1559927,N,N,198,N,00,N
|
|
20240320,120351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,-4,5,-0.50,78060976,98831,116.45,794,795,787,1032,556,794,789.84,1.94,0,1263,804,798,793,787,782,796,785,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.12,-177.00,1734.00,1155,20230525,-31.60,787,20240320,0.38,887,-10.94,20240110,787,0.38,20240320,1155,-31.60,20230525,787,0.38,20240320,1.94,N,025750,1000,837 억,,1559927,N,N,198,N,00,N
|
|
20240320,110350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,-3,5,-0.38,31987289,40358,47.55,794,795,790,1032,556,794,792.59,1.94,0,1773,804,798,793,787,782,796,785,838,238,1000,580,1,1,80565149,637,-4.47,0.46,12,0.05,-177.00,1734.00,1155,20230525,-31.52,788,20240314,0.38,887,-10.82,20240110,788,0.38,20240314,1155,-31.52,20230525,788,0.38,20240314,1.94,N,025750,1000,837 억,,1559927,N,N,198,N,00,N
|
|
20240320,100349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,-3,5,-0.38,28984865,36561,43.08,794,795,790,1032,556,794,792.78,1.94,0,1533,804,798,793,787,782,796,785,838,238,1000,580,1,1,80565149,637,-4.47,0.46,12,0.05,-177.00,1734.00,1155,20230525,-31.52,788,20240314,0.38,887,-10.82,20240110,788,0.38,20240314,1155,-31.52,20230525,788,0.38,20240314,1.94,N,025750,1000,837 억,,1559927,N,N,198,N,00,N
|
|
20240320,090347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,1,2,0.13,1013948,1277,1.50,794,795,794,1032,556,794,794.01,1.94,0,-188,804,798,793,787,782,796,785,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.00,-177.00,1734.00,1155,20230525,-31.17,788,20240314,0.89,887,-10.37,20240110,788,0.89,20240314,1155,-31.17,20230525,788,0.89,20240314,1.94,N,025750,1000,837 억,,1559927,N,N,198,N,00,N
|
|
20240319,160343,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,794,-1,5,-0.13,67043645,84746,49.35,795,799,788,1033,557,795,791.10,1.96,0,-21880,803,798,793,788,783,800,790,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.11,-177.00,1734.00,1155,20230525,-31.26,788,20240319,0.76,887,-10.48,20240110,788,0.76,20240319,1155,-31.26,20230525,788,0.76,20240319,1.94,N,025750,1000,837 억,,1581807,N,N,198,N,00,N
|
|
20240319,150350,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,-5,5,-0.63,61475947,77704,45.25,795,799,788,1033,557,795,791.16,1.96,0,-21110,803,798,793,788,783,800,790,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.10,-177.00,1734.00,1155,20230525,-31.60,788,20240319,0.25,887,-10.94,20240110,788,0.25,20240319,1155,-31.60,20230525,788,0.25,20240319,1.94,N,025750,1000,837 억,,1581807,N,N,61,N,00,N
|
|
20240319,140350,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,793,-2,5,-0.25,58030364,73345,42.71,795,799,788,1033,557,795,791.20,1.96,0,-20623,803,798,793,788,783,800,790,838,238,1000,580,1,1,80565149,639,-4.48,0.46,12,0.09,-177.00,1734.00,1155,20230525,-31.34,788,20240319,0.63,887,-10.60,20240110,788,0.63,20240319,1155,-31.34,20230525,788,0.63,20240319,1.94,N,025750,1000,837 억,,1581807,N,N,61,N,00,N
|
|
20240319,130328,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,-5,5,-0.63,44215733,55881,32.54,795,799,788,1033,557,795,791.25,1.96,0,-20376,803,798,793,788,783,800,790,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.07,-177.00,1734.00,1155,20230525,-31.60,788,20240319,0.25,887,-10.94,20240110,788,0.25,20240319,1155,-31.60,20230525,788,0.25,20240319,1.94,N,025750,1000,837 억,,1581807,N,N,61,N,00,N
|
|
20240319,120348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,-3,5,-0.38,28133931,35522,20.69,795,799,790,1033,557,795,792.01,1.96,0,-8530,803,798,793,788,783,800,790,838,238,1000,580,1,1,80565149,638,-4.47,0.46,12,0.04,-177.00,1734.00,1155,20230525,-31.43,788,20240314,0.51,887,-10.71,20240110,788,0.51,20240314,1155,-31.43,20230525,788,0.51,20240314,1.94,N,025750,1000,837 억,,1581807,N,N,61,N,00,N
|
|
20240319,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,-3,5,-0.38,13103526,16521,9.62,795,799,790,1033,557,795,793.14,1.96,0,-6051,803,798,793,788,783,800,790,838,238,1000,580,1,1,80565149,638,-4.47,0.46,12,0.02,-177.00,1734.00,1155,20230525,-31.43,788,20240314,0.51,887,-10.71,20240110,788,0.51,20240314,1155,-31.43,20230525,788,0.51,20240314,1.94,N,025750,1000,837 억,,1581807,N,N,61,N,00,N
|
|
20240319,100350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-2,5,-0.25,9951219,12542,7.30,795,799,790,1033,557,795,793.43,1.96,0,-4287,803,798,793,788,783,800,790,838,238,1000,580,1,1,80565149,639,-4.48,0.46,12,0.02,-177.00,1734.00,1155,20230525,-31.34,788,20240314,0.63,887,-10.60,20240110,788,0.63,20240314,1155,-31.34,20230525,788,0.63,20240314,1.94,N,025750,1000,837 억,,1581807,N,N,61,N,00,N
|
|
20240319,090348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,-1,5,-0.13,18284,23,0.01,795,795,794,1033,557,795,794.96,1.96,0,-4,803,798,793,788,783,800,790,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.00,-177.00,1734.00,1155,20230525,-31.26,788,20240314,0.76,887,-10.48,20240110,788,0.76,20240314,1155,-31.26,20230525,788,0.76,20240314,1.94,N,025750,1000,837 억,,1581807,N,N,61,N,00,N
|
|
20240318,160346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,0,3,0.00,136058395,171710,275.92,795,798,788,1033,557,795,792.37,1.96,0,3961,804,799,795,790,786,802,793,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.21,-177.00,1734.00,1155,20230525,-31.17,788,20240318,0.89,887,-10.37,20240110,788,0.89,20240318,1155,-31.17,20230525,788,0.89,20240318,1.95,N,025750,1000,837 억,,1577040,N,N,61,N,00,N
|
|
20240318,150347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,-5,5,-0.63,114738667,144746,232.59,795,798,788,1033,557,795,792.69,1.96,0,3973,804,799,795,790,786,802,793,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.18,-177.00,1734.00,1155,20230525,-31.60,788,20240318,0.25,887,-10.94,20240110,788,0.25,20240318,1155,-31.60,20230525,788,0.25,20240318,1.95,N,025750,1000,837 억,,1577040,N,N,2,N,00,N
|
|
20240318,140347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,793,-2,5,-0.25,104076887,131266,210.93,795,798,788,1033,557,795,792.87,1.96,0,4191,804,799,795,790,786,802,793,838,238,1000,580,1,1,80565149,639,-4.48,0.46,12,0.16,-177.00,1734.00,1155,20230525,-31.34,788,20240318,0.63,887,-10.60,20240110,788,0.63,20240318,1155,-31.34,20230525,788,0.63,20240318,1.95,N,025750,1000,837 억,,1577040,N,N,2,N,00,N
|
|
20240318,130347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,0,3,0.00,102985956,129892,208.72,795,798,788,1033,557,795,792.86,1.96,0,4239,804,799,795,790,786,802,793,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.16,-177.00,1734.00,1155,20230525,-31.17,788,20240318,0.89,887,-10.37,20240110,788,0.89,20240318,1155,-31.17,20230525,788,0.89,20240318,1.95,N,025750,1000,837 억,,1577040,N,N,2,N,00,N
|
|
20240318,120344,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,794,-1,5,-0.13,101696971,128269,206.11,795,798,788,1033,557,795,792.84,1.96,0,4370,804,799,795,790,786,802,793,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.16,-177.00,1734.00,1155,20230525,-31.26,788,20240318,0.76,887,-10.48,20240110,788,0.76,20240318,1155,-31.26,20230525,788,0.76,20240318,1.95,N,025750,1000,837 억,,1577040,N,N,2,N,00,N
|
|
20240318,110347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,0,3,0.00,87930339,110887,178.18,795,798,788,1033,557,795,792.97,1.96,0,2199,804,799,795,790,786,802,793,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.14,-177.00,1734.00,1155,20230525,-31.17,788,20240318,0.89,887,-10.37,20240110,788,0.89,20240318,1155,-31.17,20230525,788,0.89,20240318,1.95,N,025750,1000,837 억,,1577040,N,N,2,N,00,N
|
|
20240318,100346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,798,3,2,0.38,83100105,104814,168.42,795,798,788,1033,557,795,792.83,1.96,0,2199,804,799,795,790,786,802,793,838,238,1000,580,1,1,80565149,643,-4.51,0.46,12,0.13,-177.00,1734.00,1155,20230525,-30.91,788,20240318,1.27,887,-10.03,20240110,788,1.27,20240318,1155,-30.91,20230525,788,1.27,20240318,1.95,N,025750,1000,837 억,,1577040,N,N,2,N,00,N
|
|
20240318,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,-4,5,-0.50,6749424,8515,13.68,795,795,791,1033,557,795,792.65,1.96,0,0,804,799,795,790,786,802,793,838,238,1000,580,1,1,80565149,637,-4.47,0.46,12,0.01,-177.00,1734.00,1155,20230525,-31.52,788,20240314,0.38,887,-10.82,20240110,788,0.38,20240314,1155,-31.52,20230525,788,0.38,20240314,1.95,N,025750,1000,837 억,,1577040,N,N,2,N,00,N
|
|
20240315,160342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-2,5,-0.25,49346597,62140,41.77,792,800,791,1036,558,797,794.12,1.96,0,-2442,803,800,794,791,785,801,792,838,239,1000,580,1,1,80565149,640,-4.49,0.46,12,0.08,-177.00,1734.00,1155,20230525,-31.17,788,20240314,0.89,887,-10.37,20240110,788,0.89,20240314,1155,-31.17,20230525,788,0.89,20240314,1.95,N,025750,1000,837 억,,1579454,N,N,2,N,00,N
|
|
20240315,150326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-4,5,-0.50,48031667,60486,40.66,792,800,791,1036,558,797,794.10,1.96,0,-2454,803,800,794,791,785,801,792,838,239,1000,580,1,1,80565149,639,-4.48,0.46,12,0.08,-177.00,1734.00,1155,20230525,-31.34,788,20240314,0.63,887,-10.60,20240110,788,0.63,20240314,1155,-31.34,20230525,788,0.63,20240314,1.95,N,025750,1000,837 억,,1579454,N,N,75,N,00,N
|
|
20240315,140325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-2,5,-0.25,37202004,46835,31.48,792,800,791,1036,558,797,794.32,1.96,0,-2457,803,800,794,791,785,801,792,838,239,1000,580,1,1,80565149,640,-4.49,0.46,12,0.06,-177.00,1734.00,1155,20230525,-31.17,788,20240314,0.89,887,-10.37,20240110,788,0.89,20240314,1155,-31.17,20230525,788,0.89,20240314,1.95,N,025750,1000,837 억,,1579454,N,N,75,N,00,N
|
|
20240315,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,-3,5,-0.38,33965550,42758,28.74,792,800,791,1036,558,797,794.37,1.96,0,-1642,803,800,794,791,785,801,792,838,239,1000,580,1,1,80565149,640,-4.49,0.46,12,0.05,-177.00,1734.00,1155,20230525,-31.26,788,20240314,0.76,887,-10.48,20240110,788,0.76,20240314,1155,-31.26,20230525,788,0.76,20240314,1.95,N,025750,1000,837 억,,1579454,N,N,75,N,00,N
|
|
20240315,120345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-2,5,-0.25,15049867,18962,12.75,792,800,791,1036,558,797,793.69,1.96,0,-1642,803,800,794,791,785,801,792,838,239,1000,580,1,1,80565149,640,-4.49,0.46,12,0.02,-177.00,1734.00,1155,20230525,-31.17,788,20240314,0.89,887,-10.37,20240110,788,0.89,20240314,1155,-31.17,20230525,788,0.89,20240314,1.95,N,025750,1000,837 억,,1579454,N,N,75,N,00,N
|
|
20240315,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-4,5,-0.50,12538006,15794,10.62,792,800,791,1036,558,797,793.85,1.96,0,-1642,803,800,794,791,785,801,792,838,239,1000,580,1,1,80565149,639,-4.48,0.46,12,0.02,-177.00,1734.00,1155,20230525,-31.34,788,20240314,0.63,887,-10.60,20240110,788,0.63,20240314,1155,-31.34,20230525,788,0.63,20240314,1.95,N,025750,1000,837 억,,1579454,N,N,75,N,00,N
|
|
20240315,100343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-4,5,-0.50,4795064,6032,4.05,792,800,792,1036,558,797,794.94,1.96,0,-651,803,800,794,791,785,801,792,838,239,1000,580,1,1,80565149,639,-4.48,0.46,12,0.01,-177.00,1734.00,1155,20230525,-31.34,788,20240314,0.63,887,-10.60,20240110,788,0.63,20240314,1155,-31.34,20230525,788,0.63,20240314,1.95,N,025750,1000,837 억,,1579454,N,N,75,N,00,N
|
|
20240315,090343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-2,5,-0.25,149758,189,0.13,792,795,792,1036,558,797,792.37,1.96,0,-27,803,800,794,791,785,801,792,838,239,1000,580,1,1,80565149,640,-4.49,0.46,12,0.00,-177.00,1734.00,1155,20230525,-31.17,788,20240314,0.89,887,-10.37,20240110,788,0.89,20240314,1155,-31.17,20230525,788,0.89,20240314,1.95,N,025750,1000,837 억,,1579454,N,N,75,N,00,N
|
|
20240314,160340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,797,5,2,0.63,117580938,148612,218.42,789,797,788,1029,555,792,791.18,1.98,0,-19293,798,794,792,788,786,797,791,838,237,1000,580,1,1,80565149,642,-13.28,0.42,12,0.18,-60.00,1903.00,1155,20230525,-31.00,788,20240314,1.14,887,-10.15,20240110,788,1.14,20240314,1155,-31.00,20230525,788,1.14,20240314,1.95,N,025750,1000,837 억,,1598747,N,N,75,N,00,N
|
|
20240314,150341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,791,-1,5,-0.13,115466903,145957,214.52,789,797,788,1029,555,792,791.10,1.98,0,-19027,798,794,792,788,786,797,791,838,237,1000,580,1,1,80565149,637,-13.18,0.42,12,0.18,-60.00,1903.00,1155,20230525,-31.52,788,20240314,0.38,887,-10.82,20240110,788,0.38,20240314,1155,-31.52,20230525,788,0.38,20240314,1.95,N,025750,1000,837 억,,1598747,N,N,36,N,00,N
|
|
20240314,140341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,791,-1,5,-0.13,101335014,128092,188.27,789,797,788,1029,555,792,791.11,1.98,0,-19028,798,794,792,788,786,797,791,838,237,1000,580,1,1,80565149,637,-13.18,0.42,12,0.16,-60.00,1903.00,1155,20230525,-31.52,788,20240314,0.38,887,-10.82,20240110,788,0.38,20240314,1155,-31.52,20230525,788,0.38,20240314,1.95,N,025750,1000,837 억,,1598747,N,N,36,N,00,N
|
|
20240314,130340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,-2,5,-0.25,75786104,95808,140.82,789,797,788,1029,555,792,791.02,1.98,0,-19036,798,794,792,788,786,797,791,838,237,1000,580,1,1,80565149,636,-13.17,0.42,12,0.12,-60.00,1903.00,1155,20230525,-31.60,788,20240314,0.25,887,-10.94,20240110,788,0.25,20240314,1155,-31.60,20230525,788,0.25,20240314,1.95,N,025750,1000,837 억,,1598747,N,N,36,N,00,N
|
|
20240314,120340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,792,0,3,0.00,65791201,83162,122.23,789,797,788,1029,555,792,791.12,1.98,0,-18971,798,794,792,788,786,797,791,838,237,1000,580,1,1,80565149,638,-13.20,0.42,12,0.10,-60.00,1903.00,1155,20230525,-31.43,788,20240314,0.51,887,-10.71,20240110,788,0.51,20240314,1155,-31.43,20230525,788,0.51,20240314,1.95,N,025750,1000,837 억,,1598747,N,N,36,N,00,N
|
|
20240314,110341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,792,0,3,0.00,62180961,78603,115.53,789,797,788,1029,555,792,791.08,1.98,0,-15854,798,794,792,788,786,797,791,838,237,1000,580,1,1,80565149,638,-13.20,0.42,12,0.10,-60.00,1903.00,1155,20230525,-31.43,788,20240314,0.51,887,-10.71,20240110,788,0.51,20240314,1155,-31.43,20230525,788,0.51,20240314,1.95,N,025750,1000,837 억,,1598747,N,N,36,N,00,N
|
|
20240314,100342,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,794,2,2,0.25,35587041,44899,65.99,789,797,789,1029,555,792,792.60,1.98,0,-13899,798,794,792,788,786,797,791,838,237,1000,580,1,1,80565149,640,-13.23,0.42,12,0.06,-60.00,1903.00,1155,20230525,-31.26,789,20240314,0.63,887,-10.48,20240110,789,0.63,20240314,1155,-31.26,20230525,789,0.63,20240314,1.95,N,025750,1000,837 억,,1598747,N,N,36,N,00,N
|
|
20240314,090340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,796,4,2,0.51,12179511,15328,22.53,789,797,789,1029,555,792,794.59,1.98,0,-3529,798,794,792,788,786,797,791,838,237,1000,580,1,1,80565149,641,-13.27,0.42,12,0.02,-60.00,1903.00,1155,20230525,-31.08,789,20240314,0.89,887,-10.26,20240110,789,0.89,20240314,1155,-31.08,20230525,789,0.89,20240314,1.95,N,025750,1000,837 억,,1598747,N,N,36,N,00,N
|
|
20240313,160338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,792,2,2,0.25,53893248,67986,52.05,791,796,790,1027,553,790,792.71,1.99,0,-1303,803,796,793,786,783,795,785,838,237,1000,580,1,1,80565149,638,-13.20,0.42,12,0.08,-60.00,1903.00,1155,20230525,-31.43,790,20240313,0.25,887,-10.71,20240110,790,0.25,20240313,1155,-31.43,20230525,790,0.25,20240313,1.93,N,025750,1000,837 억,,1600050,N,N,36,N,00,N
|
|
20240313,150337,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,794,4,2,0.51,32791817,41345,31.65,791,796,790,1027,553,790,793.13,1.99,0,-1510,803,796,793,786,783,795,785,838,237,1000,580,1,1,80565149,640,-13.23,0.42,12,0.05,-60.00,1903.00,1155,20230525,-31.26,790,20240313,0.51,887,-10.48,20240110,790,0.51,20240313,1155,-31.26,20230525,790,0.51,20240313,1.93,N,025750,1000,837 억,,1600050,N,N,16,N,00,N
|
|
20240313,140340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,794,4,2,0.51,30049568,37890,29.01,791,796,790,1027,553,790,793.07,1.99,0,-1510,803,796,793,786,783,795,785,838,237,1000,580,1,1,80565149,640,-13.23,0.42,12,0.05,-60.00,1903.00,1155,20230525,-31.26,790,20240313,0.51,887,-10.48,20240110,790,0.51,20240313,1155,-31.26,20230525,790,0.51,20240313,1.93,N,025750,1000,837 억,,1600050,N,N,16,N,00,N
|
|
20240313,130342,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,792,2,2,0.25,28940914,36492,27.94,791,796,790,1027,553,790,793.08,1.99,0,-1510,803,796,793,786,783,795,785,838,237,1000,580,1,1,80565149,638,-13.20,0.42,12,0.05,-60.00,1903.00,1155,20230525,-31.43,790,20240313,0.25,887,-10.71,20240110,790,0.25,20240313,1155,-31.43,20230525,790,0.25,20240313,1.93,N,025750,1000,837 억,,1600050,N,N,16,N,00,N
|
|
20240313,120338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,793,3,2,0.38,25709154,32417,24.82,791,796,790,1027,553,790,793.08,1.99,0,-1485,803,796,793,786,783,795,785,838,237,1000,580,1,1,80565149,639,-13.22,0.42,12,0.04,-60.00,1903.00,1155,20230525,-31.34,790,20240313,0.38,887,-10.60,20240110,790,0.38,20240313,1155,-31.34,20230525,790,0.38,20240313,1.93,N,025750,1000,837 억,,1600050,N,N,16,N,00,N
|
|
20240313,110338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,5,2,0.63,24358310,30710,23.51,791,796,790,1027,553,790,793.17,1.99,0,-1469,803,796,793,786,783,795,785,838,237,1000,580,1,1,80565149,640,-13.25,0.42,12,0.04,-60.00,1903.00,1155,20230525,-31.17,790,20240313,0.63,887,-10.37,20240110,790,0.63,20240313,1155,-31.17,20230525,790,0.63,20240313,1.93,N,025750,1000,837 억,,1600050,N,N,16,N,00,N
|
|
20240313,100338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,5,2,0.63,14249520,17997,13.78,791,796,790,1027,553,790,791.77,1.99,0,-1504,803,796,793,786,783,795,785,838,237,1000,580,1,1,80565149,640,-13.25,0.42,12,0.02,-60.00,1903.00,1155,20230525,-31.17,790,20240313,0.63,887,-10.37,20240110,790,0.63,20240313,1155,-31.17,20230525,790,0.63,20240313,1.93,N,025750,1000,837 억,,1600050,N,N,16,N,00,N
|
|
20240313,090338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,1,2,0.13,2054227,2597,1.99,791,791,791,1027,553,790,791.00,1.99,0,22,803,796,793,786,783,795,785,838,237,1000,580,1,1,80565149,637,-13.18,0.42,12,0.00,-60.00,1903.00,1155,20230525,-31.52,790,20240311,0.13,887,-10.82,20240110,790,0.13,20240311,1155,-31.52,20230525,790,0.13,20240311,1.93,N,025750,1000,837 억,,1600050,N,N,16,N,00,N
|
|
20240312,160333,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,790,-7,5,-0.88,102539171,129433,100.08,797,800,790,1036,558,797,792.22,2.01,0,-16612,812,804,797,789,782,804,789,838,239,1000,580,1,1,80565149,636,-13.17,0.42,12,0.16,-60.00,1903.00,1155,20230525,-31.60,790,20240312,0.00,887,-10.94,20240110,790,0.00,20240312,1155,-31.60,20230525,790,0.00,20240312,1.93,N,025750,1000,837 억,,1616631,N,N,16,N,00,N
|
|
20240312,150334,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,793,-4,5,-0.50,91705369,115723,89.48,797,800,790,1036,558,797,792.46,2.01,0,-16554,812,804,797,789,782,804,789,838,239,1000,580,1,1,80565149,639,-13.22,0.42,12,0.14,-60.00,1903.00,1155,20230525,-31.34,790,20240312,0.38,887,-10.60,20240110,790,0.38,20240312,1155,-31.34,20230525,790,0.38,20240312,1.93,N,025750,1000,837 억,,1616631,N,N,2,N,00,N
|
|
20240312,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-4,5,-0.50,64172407,80917,62.57,797,800,791,1036,558,797,793.06,2.01,0,-16468,812,804,797,789,782,804,789,838,239,1000,580,1,1,80565149,639,-13.22,0.42,12,0.10,-60.00,1903.00,1155,20230525,-31.34,790,20240311,0.38,887,-10.60,20240110,790,0.38,20240311,1155,-31.34,20230525,790,0.38,20240311,1.93,N,025750,1000,837 억,,1616631,N,N,2,N,00,N
|
|
20240312,130323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-4,5,-0.50,59410712,74911,57.92,797,800,791,1036,558,797,793.08,2.01,0,-12984,812,804,797,789,782,804,789,838,239,1000,580,1,1,80565149,639,-13.22,0.42,12,0.09,-60.00,1903.00,1155,20230525,-31.34,790,20240311,0.38,887,-10.60,20240110,790,0.38,20240311,1155,-31.34,20230525,790,0.38,20240311,1.93,N,025750,1000,837 억,,1616631,N,N,2,N,00,N
|
|
20240312,120335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,-3,5,-0.38,47212020,59526,46.03,797,800,791,1036,558,797,793.13,2.01,0,-8350,812,804,797,789,782,804,789,838,239,1000,580,1,1,80565149,640,-13.23,0.42,12,0.07,-60.00,1903.00,1155,20230525,-31.26,790,20240311,0.51,887,-10.48,20240110,790,0.51,20240311,1155,-31.26,20230525,790,0.51,20240311,1.93,N,025750,1000,837 억,,1616631,N,N,2,N,00,N
|
|
20240312,110335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,-3,5,-0.38,30884907,38925,30.10,797,800,791,1036,558,797,793.45,2.01,0,-2951,812,804,797,789,782,804,789,838,239,1000,580,1,1,80565149,640,-13.23,0.42,12,0.05,-60.00,1903.00,1155,20230525,-31.26,790,20240311,0.51,887,-10.48,20240110,790,0.51,20240311,1155,-31.26,20230525,790,0.51,20240311,1.93,N,025750,1000,837 억,,1616631,N,N,2,N,00,N
|
|
20240312,100334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-2,5,-0.25,23416747,29519,22.83,797,800,791,1036,558,797,793.28,2.01,0,-2078,812,804,797,789,782,804,789,838,239,1000,580,1,1,80565149,640,-13.25,0.42,12,0.04,-60.00,1903.00,1155,20230525,-31.17,790,20240311,0.63,887,-10.37,20240110,790,0.63,20240311,1155,-31.17,20230525,790,0.63,20240311,1.93,N,025750,1000,837 억,,1616631,N,N,2,N,00,N
|
|
20240312,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-2,5,-0.25,581989,731,0.57,797,797,795,1036,558,797,796.15,2.01,0,-483,812,804,797,789,782,804,789,838,239,1000,580,1,1,80565149,640,-13.25,0.42,12,0.00,-60.00,1903.00,1155,20230525,-31.17,790,20240311,0.63,887,-10.37,20240110,790,0.63,20240311,1155,-31.17,20230525,790,0.63,20240311,1.93,N,025750,1000,837 억,,1616631,N,N,2,N,00,N
|
|
20240311,160333,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,797,0,3,0.00,102677105,129321,111.81,797,805,790,1036,558,797,793.97,2.02,0,-13139,810,803,798,791,786,801,789,838,239,1000,580,1,1,80565149,642,-13.28,0.42,12,0.16,-60.00,1903.00,1155,20230525,-31.00,790,20240311,0.89,887,-10.15,20240110,790,0.89,20240311,1155,-31.00,20230525,790,0.89,20240311,1.94,N,025750,1000,837 억,,1629445,N,N,2,N,00,N
|
|
20240311,150334,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,794,-3,5,-0.38,99076095,124788,107.89,797,805,790,1036,558,797,793.96,2.02,0,-13168,810,803,798,791,786,801,789,838,239,1000,580,1,1,80565149,640,-13.23,0.42,12,0.15,-60.00,1903.00,1155,20230525,-31.26,790,20240311,0.51,887,-10.48,20240110,790,0.51,20240311,1155,-31.26,20230525,790,0.51,20240311,1.94,N,025750,1000,837 억,,1629445,N,N,38,N,00,N
|
|
20240311,140331,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,800,3,2,0.38,96824264,121949,105.44,797,805,790,1036,558,797,793.97,2.02,0,-13311,810,803,798,791,786,801,789,838,239,1000,580,1,1,80565149,645,-13.33,0.42,12,0.15,-60.00,1903.00,1155,20230525,-30.74,790,20240311,1.27,887,-9.81,20240110,790,1.27,20240311,1155,-30.74,20230525,790,1.27,20240311,1.94,N,025750,1000,837 억,,1629445,N,N,38,N,00,N
|
|
20240311,130334,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,794,-3,5,-0.38,59433252,74807,64.68,797,805,790,1036,558,797,794.49,2.02,0,-13339,810,803,798,791,786,801,789,838,239,1000,580,1,1,80565149,640,-13.23,0.42,12,0.09,-60.00,1903.00,1155,20230525,-31.26,790,20240311,0.51,887,-10.48,20240110,790,0.51,20240311,1155,-31.26,20230525,790,0.51,20240311,1.94,N,025750,1000,837 억,,1629445,N,N,38,N,00,N
|
|
20240311,120335,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,792,-5,5,-0.63,55190179,69455,60.05,797,805,790,1036,558,797,794.62,2.02,0,-13328,810,803,798,791,786,801,789,838,239,1000,580,1,1,80565149,638,-13.20,0.42,12,0.09,-60.00,1903.00,1155,20230525,-31.43,790,20240311,0.25,887,-10.71,20240110,790,0.25,20240311,1155,-31.43,20230525,790,0.25,20240311,1.94,N,025750,1000,837 억,,1629445,N,N,38,N,00,N
|
|
20240311,110332,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,794,-3,5,-0.38,31641556,39698,34.32,797,805,792,1036,558,797,797.06,2.02,0,-12617,810,803,798,791,786,801,789,838,239,1000,580,1,1,80565149,640,-13.23,0.42,12,0.05,-60.00,1903.00,1155,20230525,-31.26,792,20240311,0.25,887,-10.48,20240110,792,0.25,20240311,1155,-31.26,20230525,792,0.25,20240311,1.94,N,025750,1000,837 억,,1629445,N,N,38,N,00,N
|
|
20240311,100328,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,-2,5,-0.25,18704052,23410,20.24,797,805,792,1036,558,797,798.98,2.02,0,-12800,810,803,798,791,786,801,789,838,239,1000,580,1,1,80565149,640,-13.25,0.42,12,0.03,-60.00,1903.00,1155,20230525,-31.17,792,20240311,0.38,887,-10.37,20240110,792,0.38,20240311,1155,-31.17,20230525,792,0.38,20240311,1.94,N,025750,1000,837 억,,1629445,N,N,38,N,00,N
|
|
20240311,090329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,799,2,2,0.25,715452,897,0.78,797,799,797,1036,558,797,797.61,2.02,0,-11,810,803,798,791,786,801,789,838,239,1000,580,1,1,80565149,644,-13.32,0.42,12,0.00,-60.00,1903.00,1155,20230525,-30.82,792,20240307,0.88,887,-9.92,20240110,792,0.88,20240307,1155,-30.82,20230525,792,0.88,20240307,1.94,N,025750,1000,837 억,,1629445,N,N,38,N,00,N
|
|
20240308,160332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,797,-1,5,-0.13,91998127,115655,73.41,799,805,793,1037,559,798,795.45,2.04,0,-12225,811,804,798,791,785,804,791,838,239,1000,590,1,1,80565149,642,-13.28,0.42,12,0.14,-60.00,1903.00,1155,20230525,-31.00,792,20240307,0.63,887,-10.15,20240110,792,0.63,20240307,1155,-31.00,20230525,792,0.63,20240307,1.95,N,025750,1000,837 억,,1641671,N,N,38,N,00,N
|
|
20240308,150331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-3,5,-0.38,89628558,112674,71.52,799,805,793,1037,559,798,795.47,2.04,0,-12378,811,804,798,791,785,804,791,838,239,1000,590,1,1,80565149,640,-13.25,0.42,12,0.14,-60.00,1903.00,1155,20230525,-31.17,792,20240307,0.38,887,-10.37,20240110,792,0.38,20240307,1155,-31.17,20230525,792,0.38,20240307,1.95,N,025750,1000,837 억,,1641671,N,N,12,N,00,N
|
|
20240308,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,0,3,0.00,62409945,78445,49.79,799,805,793,1037,559,798,795.59,2.04,0,-12358,811,804,798,791,785,804,791,838,239,1000,590,1,1,80565149,643,-13.30,0.42,12,0.10,-60.00,1903.00,1155,20230525,-30.91,792,20240307,0.76,887,-10.03,20240110,792,0.76,20240307,1155,-30.91,20230525,792,0.76,20240307,1.95,N,025750,1000,837 억,,1641671,N,N,12,N,00,N
|
|
20240308,130329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,796,-2,5,-0.25,46579428,58564,37.17,799,805,793,1037,559,798,795.36,2.04,0,-10635,811,804,798,791,785,804,791,838,239,1000,590,1,1,80565149,641,-13.27,0.42,12,0.07,-60.00,1903.00,1155,20230525,-31.08,792,20240307,0.51,887,-10.26,20240110,792,0.51,20240307,1155,-31.08,20230525,792,0.51,20240307,1.95,N,025750,1000,837 억,,1641671,N,N,12,N,00,N
|
|
20240308,120330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-3,5,-0.38,35419914,44507,28.25,799,805,793,1037,559,798,795.83,2.04,0,-10610,811,804,798,791,785,804,791,838,239,1000,590,1,1,80565149,640,-13.25,0.42,12,0.06,-60.00,1903.00,1155,20230525,-31.17,792,20240307,0.38,887,-10.37,20240110,792,0.38,20240307,1155,-31.17,20230525,792,0.38,20240307,1.95,N,025750,1000,837 억,,1641671,N,N,12,N,00,N
|
|
20240308,110330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,797,-1,5,-0.13,26403569,33177,21.06,799,805,793,1037,559,798,795.84,2.04,0,-10087,811,804,798,791,785,804,791,838,239,1000,590,1,1,80565149,642,-13.28,0.42,12,0.04,-60.00,1903.00,1155,20230525,-31.00,792,20240307,0.63,887,-10.15,20240110,792,0.63,20240307,1155,-31.00,20230525,792,0.63,20240307,1.95,N,025750,1000,837 억,,1641671,N,N,12,N,00,N
|
|
20240308,100329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-3,5,-0.38,14996182,18858,11.97,799,805,793,1037,559,798,795.22,2.04,0,92,811,804,798,791,785,804,791,838,239,1000,590,1,1,80565149,640,-13.25,0.42,12,0.02,-60.00,1903.00,1155,20230525,-31.17,792,20240307,0.38,887,-10.37,20240110,792,0.38,20240307,1155,-31.17,20230525,792,0.38,20240307,1.95,N,025750,1000,837 억,,1641671,N,N,12,N,00,N
|
|
20240308,090327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-5,5,-0.63,7355260,9233,5.86,799,805,793,1037,559,798,796.63,2.04,0,-70,811,804,798,791,785,804,791,838,239,1000,590,1,1,80565149,639,-13.22,0.42,12,0.01,-60.00,1903.00,1155,20230525,-31.34,792,20240307,0.13,887,-10.60,20240110,792,0.13,20240307,1155,-31.34,20230525,792,0.13,20240307,1.95,N,025750,1000,837 억,,1641671,N,N,12,N,00,N
|
|
20240307,160329,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,798,-2,5,-0.25,123519232,155337,179.84,798,805,792,1040,560,800,795.17,2.04,0,1115,808,803,799,794,790,806,797,838,240,1000,590,1,1,80565149,643,-13.30,0.42,12,0.19,-60.00,1903.00,1155,20230525,-30.91,792,20240307,0.76,887,-10.03,20240110,792,0.76,20240307,1155,-30.91,20230525,792,0.76,20240307,1.97,N,025750,1000,837 억,,1640672,N,N,12,N,00,N
|
|
20240307,150315,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,796,-4,5,-0.50,107854006,135573,156.96,798,805,792,1040,560,800,795.54,2.04,0,-886,808,803,799,794,790,806,797,838,240,1000,590,1,1,80565149,641,-13.27,0.42,12,0.17,-60.00,1903.00,1155,20230525,-31.08,792,20240307,0.51,887,-10.26,20240110,792,0.51,20240307,1155,-31.08,20230525,792,0.51,20240307,1.97,N,025750,1000,837 억,,1640672,N,N,218,N,00,N
|
|
20240307,140324,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,-5,5,-0.62,102493651,128820,149.14,798,805,792,1040,560,800,795.63,2.04,0,-933,808,803,799,794,790,806,797,838,240,1000,590,1,1,80565149,640,-13.25,0.42,12,0.16,-60.00,1903.00,1155,20230525,-31.17,792,20240307,0.38,887,-10.37,20240110,792,0.38,20240307,1155,-31.17,20230525,792,0.38,20240307,1.97,N,025750,1000,837 억,,1640672,N,N,218,N,00,N
|
|
20240307,130326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,799,-1,5,-0.12,76060797,95564,110.64,798,805,794,1040,560,800,795.91,2.04,0,-751,808,803,799,794,790,806,797,838,240,1000,590,1,1,80565149,644,-13.32,0.42,12,0.12,-60.00,1903.00,1155,20230525,-30.82,794,20240307,0.63,887,-9.92,20240110,794,0.63,20240307,1155,-30.82,20230525,794,0.63,20240307,1.97,N,025750,1000,837 억,,1640672,N,N,218,N,00,N
|
|
20240307,120327,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,797,-3,5,-0.38,72724254,91382,105.80,798,805,794,1040,560,800,795.83,2.04,0,-362,808,803,799,794,790,806,797,838,240,1000,590,1,1,80565149,642,-13.28,0.42,12,0.11,-60.00,1903.00,1155,20230525,-31.00,794,20240307,0.38,887,-10.15,20240110,794,0.38,20240307,1155,-31.00,20230525,794,0.38,20240307,1.97,N,025750,1000,837 억,,1640672,N,N,218,N,00,N
|
|
20240307,110329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,796,-4,5,-0.50,43384445,54490,63.08,798,800,795,1040,560,800,796.19,2.04,0,197,808,803,799,794,790,806,797,838,240,1000,590,1,1,80565149,641,-13.27,0.42,12,0.07,-60.00,1903.00,1155,20230525,-31.08,794,20240305,0.25,887,-10.26,20240110,794,0.25,20240305,1155,-31.08,20230525,794,0.25,20240305,1.97,N,025750,1000,837 억,,1640672,N,N,218,N,00,N
|
|
20240307,100327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,796,-4,5,-0.50,34083584,42812,49.56,798,800,795,1040,560,800,796.12,2.04,0,-17,808,803,799,794,790,806,797,838,240,1000,590,1,1,80565149,641,-13.27,0.42,12,0.05,-60.00,1903.00,1155,20230525,-31.08,794,20240305,0.25,887,-10.26,20240110,794,0.25,20240305,1155,-31.08,20230525,794,0.25,20240305,1.97,N,025750,1000,837 억,,1640672,N,N,218,N,00,N
|
|
20240307,090325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-5,5,-0.62,9762208,12274,14.21,798,798,795,1040,560,800,795.36,2.04,0,-22,808,803,799,794,790,806,797,838,240,1000,590,1,1,80565149,640,-13.25,0.42,12,0.02,-60.00,1903.00,1155,20230525,-31.17,794,20240305,0.13,887,-10.37,20240110,794,0.13,20240305,1155,-31.17,20230525,794,0.13,20240305,1.97,N,025750,1000,837 억,,1640672,N,N,218,N,00,N
|
|
20240306,160325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,800,3,2,0.38,68891745,86367,78.18,795,804,795,1036,558,797,797.66,2.06,0,-16895,803,800,797,794,791,798,792,838,239,1000,580,1,1,80565149,645,-13.33,0.42,12,0.11,-60.00,1903.00,1155,20230525,-30.74,794,20240305,0.76,887,-9.81,20240110,794,0.76,20240305,1155,-30.74,20230525,794,0.76,20240305,1.96,N,025750,1000,837 억,,1657567,N,N,218,N,00,N
|
|
20240306,150326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,799,2,2,0.25,60667815,76086,68.88,795,804,795,1036,558,797,797.36,2.06,0,-17003,803,800,797,794,791,798,792,838,239,1000,580,1,1,80565149,644,-13.32,0.42,12,0.09,-60.00,1903.00,1155,20230525,-30.82,794,20240305,0.63,887,-9.92,20240110,794,0.63,20240305,1155,-30.82,20230525,794,0.63,20240305,1.96,N,025750,1000,837 억,,1657567,N,N,67,N,00,N
|
|
20240306,140326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,-2,5,-0.25,37755014,47395,42.90,795,804,795,1036,558,797,796.60,2.06,0,-9184,803,800,797,794,791,798,792,838,239,1000,580,1,1,80565149,640,-13.25,0.42,12,0.06,-60.00,1903.00,1155,20230525,-31.17,794,20240305,0.13,887,-10.37,20240110,794,0.13,20240305,1155,-31.17,20230525,794,0.13,20240305,1.96,N,025750,1000,837 억,,1657567,N,N,67,N,00,N
|
|
20240306,130326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,797,0,3,0.00,32067889,40243,36.43,795,804,795,1036,558,797,796.86,2.06,0,-9160,803,800,797,794,791,798,792,838,239,1000,580,1,1,80565149,642,-13.28,0.42,12,0.05,-60.00,1903.00,1155,20230525,-31.00,794,20240305,0.38,887,-10.15,20240110,794,0.38,20240305,1155,-31.00,20230525,794,0.38,20240305,1.96,N,025750,1000,837 억,,1657567,N,N,67,N,00,N
|
|
20240306,120327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,797,0,3,0.00,26322475,33027,29.90,795,804,795,1036,558,797,797.00,2.06,0,-8652,803,800,797,794,791,798,792,838,239,1000,580,1,1,80565149,642,-13.28,0.42,12,0.04,-60.00,1903.00,1155,20230525,-31.00,794,20240305,0.38,887,-10.15,20240110,794,0.38,20240305,1155,-31.00,20230525,794,0.38,20240305,1.96,N,025750,1000,837 억,,1657567,N,N,67,N,00,N
|
|
20240306,110326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,797,0,3,0.00,20207841,25348,22.95,795,804,795,1036,558,797,797.22,2.06,0,-5501,803,800,797,794,791,798,792,838,239,1000,580,1,1,80565149,642,-13.28,0.42,12,0.03,-60.00,1903.00,1155,20230525,-31.00,794,20240305,0.38,887,-10.15,20240110,794,0.38,20240305,1155,-31.00,20230525,794,0.38,20240305,1.96,N,025750,1000,837 억,,1657567,N,N,67,N,00,N
|
|
20240306,100322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,1,2,0.13,12156925,15246,13.80,795,804,795,1036,558,797,797.38,2.06,0,-4687,803,800,797,794,791,798,792,838,239,1000,580,1,1,80565149,643,-13.30,0.42,12,0.02,-60.00,1903.00,1155,20230525,-30.91,794,20240305,0.50,887,-10.03,20240110,794,0.50,20240305,1155,-30.91,20230525,794,0.50,20240305,1.96,N,025750,1000,837 억,,1657567,N,N,67,N,00,N
|
|
20240306,090326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,804,7,2,0.88,2196910,2753,2.49,795,804,795,1036,558,797,798.01,2.06,0,-53,803,800,797,794,791,798,792,838,239,1000,580,1,1,80565149,648,-13.40,0.42,12,0.00,-60.00,1903.00,1155,20230525,-30.39,794,20240305,1.26,887,-9.36,20240110,794,1.26,20240305,1155,-30.39,20230525,794,1.26,20240305,1.96,N,025750,1000,837 억,,1657567,N,N,67,N,00,N
|
|
20240305,160324,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,797,-3,5,-0.38,87799097,110261,96.25,800,800,794,1040,560,800,796.23,2.07,0,-6172,804,801,798,795,792,800,794,838,240,1000,590,1,1,80565149,642,-13.28,0.42,12,0.14,-60.00,1903.00,1155,20230525,-31.00,794,20240305,0.38,887,-10.15,20240110,794,0.38,20240305,1155,-31.00,20230525,794,0.38,20240305,2.01,N,025750,1000,837 억,,1663686,N,N,67,N,00,N
|
|
20240305,150326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,797,-3,5,-0.38,72647269,91243,79.65,800,800,794,1040,560,800,796.20,2.07,0,-6116,804,801,798,795,792,800,794,838,240,1000,590,1,1,80565149,642,-13.28,0.42,12,0.11,-60.00,1903.00,1155,20230525,-31.00,794,20240305,0.38,887,-10.15,20240110,794,0.38,20240305,1155,-31.00,20230525,794,0.38,20240305,2.01,N,025750,1000,837 억,,1663686,N,N,111,N,00,N
|
|
20240305,140320,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,796,-4,5,-0.50,70358718,88369,77.14,800,800,794,1040,560,800,796.19,2.07,0,-6106,804,801,798,795,792,800,794,838,240,1000,590,1,1,80565149,641,-13.27,0.42,12,0.11,-60.00,1903.00,1155,20230525,-31.08,794,20240305,0.25,887,-10.26,20240110,794,0.25,20240305,1155,-31.08,20230525,794,0.25,20240305,2.01,N,025750,1000,837 억,,1663686,N,N,111,N,00,N
|
|
20240305,130323,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,797,-3,5,-0.38,64352571,80832,70.56,800,800,794,1040,560,800,796.13,2.07,0,-6106,804,801,798,795,792,800,794,838,240,1000,590,1,1,80565149,642,-13.28,0.42,12,0.10,-60.00,1903.00,1155,20230525,-31.00,794,20240305,0.38,887,-10.15,20240110,794,0.38,20240305,1155,-31.00,20230525,794,0.38,20240305,2.01,N,025750,1000,837 억,,1663686,N,N,111,N,00,N
|
|
20240305,120322,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,796,-4,5,-0.50,52895855,66437,58.00,800,800,794,1040,560,800,796.18,2.07,0,-3105,804,801,798,795,792,800,794,838,240,1000,590,1,1,80565149,641,-13.27,0.42,12,0.08,-60.00,1903.00,1155,20230525,-31.08,794,20240305,0.25,887,-10.26,20240110,794,0.25,20240305,1155,-31.08,20230525,794,0.25,20240305,2.01,N,025750,1000,837 억,,1663686,N,N,111,N,00,N
|
|
20240305,110323,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,796,-4,5,-0.50,47614630,59807,52.21,800,800,794,1040,560,800,796.14,2.07,0,-2606,804,801,798,795,792,800,794,838,240,1000,590,1,1,80565149,641,-13.27,0.42,12,0.07,-60.00,1903.00,1155,20230525,-31.08,794,20240305,0.25,887,-10.26,20240110,794,0.25,20240305,1155,-31.08,20230525,794,0.25,20240305,2.01,N,025750,1000,837 억,,1663686,N,N,111,N,00,N
|
|
20240305,100321,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,796,-4,5,-0.50,36925448,46370,40.48,800,800,794,1040,560,800,796.32,2.07,0,-2606,804,801,798,795,792,800,794,838,240,1000,590,1,1,80565149,641,-13.27,0.42,12,0.06,-60.00,1903.00,1155,20230525,-31.08,794,20240305,0.25,887,-10.26,20240110,794,0.25,20240305,1155,-31.08,20230525,794,0.25,20240305,2.01,N,025750,1000,837 억,,1663686,N,N,111,N,00,N
|
|
20240305,090322,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,795,-5,5,-0.62,4194132,5260,4.59,800,800,795,1040,560,800,797.36,2.07,0,-869,804,801,798,795,792,800,794,838,240,1000,590,1,1,80565149,640,-13.25,0.42,12,0.01,-60.00,1903.00,1155,20230525,-31.17,795,20240305,0.00,887,-10.37,20240110,795,0.00,20240305,1155,-31.17,20230525,795,0.00,20240305,2.01,N,025750,1000,837 억,,1663686,N,N,111,N,00,N
|
|
20240304,160321,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,800,2,2,0.25,89057219,111552,135.70,801,801,795,1037,559,798,798.35,2.07,0,-6693,811,804,801,794,791,803,793,838,239,1000,590,1,1,80565149,645,-13.33,0.42,12,0.14,-60.00,1903.00,1155,20230525,-30.74,795,20240304,0.63,887,-9.81,20240110,795,0.63,20240304,1155,-30.74,20230525,795,0.63,20240304,2.01,N,025750,1000,837 억,,1669576,N,N,111,N,00,N
|
|
20240304,150320,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,797,-1,5,-0.13,84728697,106133,129.11,801,801,795,1037,559,798,798.33,2.07,0,-6000,811,804,801,794,791,803,793,838,239,1000,590,1,1,80565149,642,-13.28,0.42,12,0.13,-60.00,1903.00,1155,20230525,-31.00,795,20240304,0.25,887,-10.15,20240110,795,0.25,20240304,1155,-31.00,20230525,795,0.25,20240304,2.01,N,025750,1000,837 억,,1669576,N,N,137,N,00,N
|
|
20240304,140304,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,798,0,3,0.00,76152064,95374,116.02,801,801,795,1037,559,798,798.46,2.07,0,-5989,811,804,801,794,791,803,793,838,239,1000,590,1,1,80565149,643,-13.30,0.42,12,0.12,-60.00,1903.00,1155,20230525,-30.91,795,20240304,0.38,887,-10.03,20240110,795,0.38,20240304,1155,-30.91,20230525,795,0.38,20240304,2.01,N,025750,1000,837 억,,1669576,N,N,137,N,00,N
|
|
20240304,130318,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,797,-1,5,-0.13,52543059,65851,80.11,801,801,795,1037,559,798,797.91,2.07,0,-5562,811,804,801,794,791,803,793,838,239,1000,590,1,1,80565149,642,-13.28,0.42,12,0.08,-60.00,1903.00,1155,20230525,-31.00,795,20240304,0.25,887,-10.15,20240110,795,0.25,20240304,1155,-31.00,20230525,795,0.25,20240304,2.01,N,025750,1000,837 억,,1669576,N,N,137,N,00,N
|
|
20240304,120306,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,798,0,3,0.00,44357261,55581,67.62,801,801,795,1037,559,798,798.07,2.07,0,-4978,811,804,801,794,791,803,793,838,239,1000,590,1,1,80565149,643,-13.30,0.42,12,0.07,-60.00,1903.00,1155,20230525,-30.91,795,20240304,0.38,887,-10.03,20240110,795,0.38,20240304,1155,-30.91,20230525,795,0.38,20240304,2.01,N,025750,1000,837 억,,1669576,N,N,137,N,00,N
|
|
20240304,110317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,797,-1,5,-0.13,27924599,34954,42.52,801,801,797,1037,559,798,798.90,2.07,0,-4322,811,804,801,794,791,803,793,838,239,1000,590,1,1,80565149,642,-13.28,0.42,12,0.04,-60.00,1903.00,1155,20230525,-31.00,795,20240201,0.25,887,-10.15,20240110,795,0.25,20240201,1155,-31.00,20230525,795,0.25,20240201,2.01,N,025750,1000,837 억,,1669576,N,N,137,N,00,N
|
|
20240304,100318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,0,3,0.00,12716418,15904,19.35,801,801,798,1037,559,798,799.57,2.07,0,-1582,811,804,801,794,791,803,793,838,239,1000,590,1,1,80565149,643,-13.30,0.42,12,0.02,-60.00,1903.00,1155,20230525,-30.91,795,20240201,0.38,887,-10.03,20240110,795,0.38,20240201,1155,-30.91,20230525,795,0.38,20240201,2.01,N,025750,1000,837 억,,1669576,N,N,137,N,00,N
|
|
20240304,090317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,801,3,2,0.38,350838,438,0.53,801,801,801,1037,559,798,801.00,2.07,0,-244,811,804,801,794,791,803,793,838,239,1000,590,1,1,80565149,645,-13.35,0.42,12,0.00,-60.00,1903.00,1155,20230525,-30.65,795,20240201,0.75,887,-9.70,20240110,795,0.75,20240201,1155,-30.65,20230525,795,0.75,20240201,2.01,N,025750,1000,837 억,,1669576,N,N,137,N,00,N
|