146 lines
58 KiB
CSV
146 lines
58 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
|
|
20240531,160401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,-2,5,-0.26,25259350,32790,15.47,771,774,767,1002,540,771,770.34,1.97,0,-286,793,782,770,759,747,787,764,838,231,1000,570,1,1,80565149,620,-4.34,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.42,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.87,N,025750,1000,837 억,,1584459,N,N,0,N,00,N
|
|
20240531,150402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-1,5,-0.13,23918808,31047,14.65,771,774,767,1002,540,771,770.41,1.97,0,-95,793,782,770,759,747,787,764,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.87,N,025750,1000,837 억,,1584459,N,N,0,N,00,N
|
|
20240531,140401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-1,5,-0.13,22889015,29709,14.02,771,774,767,1002,540,771,770.44,1.97,0,-95,793,782,770,759,747,787,764,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.87,N,025750,1000,837 억,,1584459,N,N,0,N,00,N
|
|
20240531,130402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-3,5,-0.39,21459601,27850,13.14,771,774,767,1002,540,771,770.54,1.97,0,-95,793,782,770,759,747,787,764,838,231,1000,570,1,1,80565149,619,-4.34,0.44,12,0.03,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.87,N,025750,1000,837 억,,1584459,N,N,0,N,00,N
|
|
20240531,120404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-1,5,-0.13,17683101,22941,10.83,771,774,767,1002,540,771,770.81,1.97,0,-95,793,782,770,759,747,787,764,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.03,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.87,N,025750,1000,837 억,,1584459,N,N,0,N,00,N
|
|
20240531,110402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,0,3,0.00,10730545,13909,6.56,771,774,771,1002,540,771,771.48,1.97,0,-54,793,782,770,759,747,787,764,838,231,1000,570,1,1,80565149,621,-4.36,0.44,12,0.02,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.87,N,025750,1000,837 억,,1584459,N,N,0,N,00,N
|
|
20240531,100403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,3,2,0.39,4675935,6058,2.86,771,774,771,1002,540,771,771.86,1.97,0,-54,793,782,770,759,747,787,764,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.01,-177.00,1734.00,1155,20230525,-32.99,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.87,N,025750,1000,837 억,,1584459,N,N,0,N,00,N
|
|
20240531,090401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,0,3,0.00,2040066,2646,1.25,771,771,771,1002,540,771,771.00,1.97,0,-54,793,782,770,759,747,787,764,838,231,1000,570,1,1,80565149,621,-4.36,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.87,N,025750,1000,837 억,,1584459,N,N,0,N,00,N
|
|
20240530,160359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,6,2,0.78,163189783,211879,118.01,763,781,758,994,536,765,770.20,1.97,0,-5592,786,775,770,759,754,773,757,838,229,1000,560,1,1,80565149,621,-4.36,0.44,12,0.26,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.87,N,025750,1000,837 억,,1590104,N,N,0,N,00,N
|
|
20240530,150400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,8,2,1.05,162309105,210738,117.38,763,781,758,994,536,765,770.19,1.97,0,-5609,786,775,770,759,754,773,757,838,229,1000,560,1,1,80565149,623,-4.37,0.45,12,0.26,-177.00,1734.00,1155,20230525,-33.07,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.87,N,025750,1000,837 억,,1590104,N,N,0,N,00,N
|
|
20240530,140400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,9,2,1.18,142397623,185013,103.05,763,781,758,994,536,765,769.66,1.97,0,-4352,786,775,770,759,754,773,757,838,229,1000,560,1,1,80565149,624,-4.37,0.45,12,0.23,-177.00,1734.00,1155,20230525,-32.99,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.87,N,025750,1000,837 억,,1590104,N,N,0,N,00,N
|
|
20240530,130401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,8,2,1.05,116975920,152189,84.77,763,781,758,994,536,765,768.62,1.97,0,-5766,786,775,770,759,754,773,757,838,229,1000,560,1,1,80565149,623,-4.37,0.45,12,0.19,-177.00,1734.00,1155,20230525,-33.07,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.87,N,025750,1000,837 억,,1590104,N,N,0,N,00,N
|
|
20240530,120400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,11,2,1.44,107521866,139954,77.95,763,781,758,994,536,765,768.27,1.97,0,-6264,786,775,770,759,754,773,757,838,229,1000,560,1,1,80565149,625,-4.38,0.45,12,0.17,-177.00,1734.00,1155,20230525,-32.81,745,20240419,4.16,887,-12.51,20240110,745,4.16,20240419,1148,-32.40,20230623,745,4.16,20240419,1.87,N,025750,1000,837 억,,1590104,N,N,0,N,00,N
|
|
20240530,110400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,0,3,0.00,39384110,51649,28.77,763,768,758,994,536,765,762.53,1.97,0,723,786,775,770,759,754,773,757,838,229,1000,560,1,1,80565149,616,-4.32,0.44,12,0.06,-177.00,1734.00,1155,20230525,-33.77,745,20240419,2.68,887,-13.75,20240110,745,2.68,20240419,1148,-33.36,20230623,745,2.68,20240419,1.87,N,025750,1000,837 억,,1590104,N,N,0,N,00,N
|
|
20240530,100401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,1,2,0.13,30017148,39421,21.96,763,767,758,994,536,765,761.45,1.97,0,731,786,775,770,759,754,773,757,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.05,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.87,N,025750,1000,837 억,,1590104,N,N,0,N,00,N
|
|
20240530,090400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,0,3,0.00,6114361,8015,4.46,763,765,762,994,536,765,762.86,1.97,0,758,786,775,770,759,754,773,757,838,229,1000,560,1,1,80565149,616,-4.32,0.44,12,0.01,-177.00,1734.00,1155,20230525,-33.77,745,20240419,2.68,887,-13.75,20240110,745,2.68,20240419,1148,-33.36,20230623,745,2.68,20240419,1.87,N,025750,1000,837 억,,1590104,N,N,0,N,00,N
|
|
20240529,160357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,-5,5,-0.65,137082816,177919,209.57,770,781,765,1001,539,770,770.48,1.97,0,1568,779,774,770,765,761,772,763,838,231,1000,560,1,1,80565149,616,-4.32,0.44,12,0.22,-177.00,1734.00,1155,20230525,-33.77,745,20240419,2.68,887,-13.75,20240110,745,2.68,20240419,1148,-33.36,20230623,745,2.68,20240419,1.87,N,025750,1000,837 억,,1588589,N,N,0,N,00,N
|
|
20240529,150358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-4,5,-0.52,133383465,173090,203.88,770,781,765,1001,539,770,770.60,1.97,0,3700,779,774,770,765,761,772,763,838,231,1000,560,1,1,80565149,617,-4.33,0.44,12,0.21,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.87,N,025750,1000,837 억,,1588589,N,N,0,N,00,N
|
|
20240529,140358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-3,5,-0.39,113842298,147565,173.81,770,781,765,1001,539,770,771.47,1.97,0,9350,779,774,770,765,761,772,763,838,231,1000,560,1,1,80565149,618,-4.33,0.44,12,0.18,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1148,-33.19,20230623,745,2.95,20240419,1.87,N,025750,1000,837 억,,1588589,N,N,0,N,00,N
|
|
20240529,130357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-2,5,-0.26,104954539,135980,160.17,770,781,765,1001,539,770,771.84,1.97,0,10183,779,774,770,765,761,772,763,838,231,1000,560,1,1,80565149,619,-4.34,0.44,12,0.17,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.87,N,025750,1000,837 억,,1588589,N,N,0,N,00,N
|
|
20240529,120400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,4,2,0.52,50859899,65529,77.19,770,781,770,1001,539,770,776.14,1.97,0,-449,779,774,770,765,761,772,763,838,231,1000,560,1,1,80565149,624,-4.37,0.45,12,0.08,-177.00,1734.00,1155,20230525,-32.99,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.87,N,025750,1000,837 억,,1588589,N,N,0,N,00,N
|
|
20240529,110357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,5,2,0.65,47898946,61707,72.68,770,781,770,1001,539,770,776.23,1.97,0,-309,779,774,770,765,761,772,763,838,231,1000,560,1,1,80565149,624,-4.38,0.45,12,0.08,-177.00,1734.00,1155,20230525,-32.90,745,20240419,4.03,887,-12.63,20240110,745,4.03,20240419,1148,-32.49,20230623,745,4.03,20240419,1.87,N,025750,1000,837 억,,1588589,N,N,0,N,00,N
|
|
20240529,100356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,10,2,1.30,36079735,46480,54.75,770,781,770,1001,539,770,776.24,1.97,0,-366,779,774,770,765,761,772,763,838,231,1000,560,1,1,80565149,628,-4.41,0.45,12,0.06,-177.00,1734.00,1155,20230525,-32.47,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1148,-32.06,20230623,745,4.70,20240419,1.87,N,025750,1000,837 억,,1588589,N,N,0,N,00,N
|
|
20240529,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,0,3,0.00,1328250,1725,2.03,770,770,770,1001,539,770,770.00,1.97,0,0,779,774,770,765,761,772,763,838,231,1000,560,1,1,80565149,620,-4.35,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.87,N,025750,1000,837 억,,1588589,N,N,0,N,00,N
|
|
20240528,160355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-1,5,-0.13,63007991,81851,90.26,775,775,766,1002,540,771,769.79,1.97,0,4242,795,782,776,763,757,780,761,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.10,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.93,N,025750,1000,837 억,,1584400,N,N,0,N,00,N
|
|
20240528,150357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-1,5,-0.13,62345925,80991,89.31,775,775,766,1002,540,771,769.79,1.97,0,3853,795,782,776,763,757,780,761,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.10,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.93,N,025750,1000,837 억,,1584400,N,N,0,N,00,N
|
|
20240528,140357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,0,3,0.00,52381326,68041,75.03,775,775,766,1002,540,771,769.85,1.97,0,3642,795,782,776,763,757,780,761,838,231,1000,570,1,1,80565149,621,-4.36,0.44,12,0.08,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.93,N,025750,1000,837 억,,1584400,N,N,0,N,00,N
|
|
20240528,130355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-1,5,-0.13,52137790,67725,74.68,775,775,766,1002,540,771,769.85,1.97,0,3642,795,782,776,763,757,780,761,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.08,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.93,N,025750,1000,837 억,,1584400,N,N,0,N,00,N
|
|
20240528,120356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,0,3,0.00,34473946,44739,49.33,775,775,766,1002,540,771,770.56,1.97,0,1446,795,782,776,763,757,780,761,838,231,1000,570,1,1,80565149,621,-4.36,0.44,12,0.06,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.93,N,025750,1000,837 억,,1584400,N,N,0,N,00,N
|
|
20240528,110352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,0,3,0.00,27236311,35341,38.97,775,775,766,1002,540,771,770.67,1.97,0,1424,795,782,776,763,757,780,761,838,231,1000,570,1,1,80565149,621,-4.36,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.93,N,025750,1000,837 억,,1584400,N,N,0,N,00,N
|
|
20240528,100356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,0,3,0.00,14970106,19423,21.42,775,775,766,1002,540,771,770.74,1.97,0,62,795,782,776,763,757,780,761,838,231,1000,570,1,1,80565149,621,-4.36,0.44,12,0.02,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.93,N,025750,1000,837 억,,1584400,N,N,0,N,00,N
|
|
20240528,090357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-5,5,-0.65,1839561,2391,2.64,775,775,766,1002,540,771,769.37,1.97,0,0,795,782,776,763,757,780,761,838,231,1000,570,1,1,80565149,617,-4.33,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.93,N,025750,1000,837 억,,1584400,N,N,0,N,00,N
|
|
20240527,160350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-13,5,-1.66,70216483,90680,134.59,783,789,770,1019,549,784,774.38,1.96,0,4505,794,789,786,781,778,787,779,838,235,1000,580,1,1,80565149,621,-4.36,0.44,12,0.11,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.92,N,025750,1000,837 억,,1579895,N,N,0,N,00,N
|
|
20240527,150357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-13,5,-1.66,65069114,84003,124.68,783,789,770,1019,549,784,774.60,1.96,0,4514,794,789,786,781,778,787,779,838,235,1000,580,1,1,80565149,621,-4.36,0.44,12,0.10,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.92,N,025750,1000,837 억,,1579895,N,N,0,N,00,N
|
|
20240527,140355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-12,5,-1.53,39374596,50681,75.22,783,789,770,1019,549,784,776.91,1.96,0,4488,794,789,786,781,778,787,779,838,235,1000,580,1,1,80565149,622,-4.36,0.45,12,0.06,-177.00,1734.00,1155,20230525,-33.16,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.92,N,025750,1000,837 억,,1579895,N,N,0,N,00,N
|
|
20240527,130355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,-9,5,-1.15,23372636,29965,44.47,783,789,775,1019,549,784,780.00,1.96,0,-812,794,789,786,781,778,787,779,838,235,1000,580,1,1,80565149,624,-4.38,0.45,12,0.04,-177.00,1734.00,1155,20230525,-32.90,745,20240419,4.03,887,-12.63,20240110,745,4.03,20240419,1148,-32.49,20230623,745,4.03,20240419,1.92,N,025750,1000,837 억,,1579895,N,N,0,N,00,N
|
|
20240527,120355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,779,-5,5,-0.64,14524958,18582,27.58,783,789,778,1019,549,784,781.67,1.96,0,-812,794,789,786,781,778,787,779,838,235,1000,580,1,1,80565149,628,-4.40,0.45,12,0.02,-177.00,1734.00,1155,20230525,-32.55,745,20240419,4.56,887,-12.18,20240110,745,4.56,20240419,1148,-32.14,20230623,745,4.56,20240419,1.92,N,025750,1000,837 억,,1579895,N,N,0,N,00,N
|
|
20240527,110355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,-4,5,-0.51,11870375,15176,22.52,783,789,778,1019,549,784,782.18,1.96,0,-812,794,789,786,781,778,787,779,838,235,1000,580,1,1,80565149,628,-4.41,0.45,12,0.02,-177.00,1734.00,1155,20230525,-32.47,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1148,-32.06,20230623,745,4.70,20240419,1.92,N,025750,1000,837 억,,1579895,N,N,0,N,00,N
|
|
20240527,100353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,-4,5,-0.51,8699448,11108,16.49,783,789,778,1019,549,784,783.17,1.96,0,-1003,794,789,786,781,778,787,779,838,235,1000,580,1,1,80565149,628,-4.41,0.45,12,0.01,-177.00,1734.00,1155,20230525,-32.47,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1148,-32.06,20230623,745,4.70,20240419,1.92,N,025750,1000,837 억,,1579895,N,N,0,N,00,N
|
|
20240527,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,3,2,0.38,3560497,4549,6.75,783,787,778,1019,549,784,782.70,1.96,0,-282,794,789,786,781,778,787,779,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.01,-177.00,1734.00,1155,20230525,-31.86,745,20240419,5.64,887,-11.27,20240110,745,5.64,20240419,1148,-31.45,20230623,745,5.64,20240419,1.92,N,025750,1000,837 억,,1579895,N,N,0,N,00,N
|
|
20240524,160338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,-7,5,-0.88,52869313,67336,77.14,791,791,783,1028,554,791,785.16,1.97,0,-6450,805,797,792,784,779,795,782,838,237,1000,580,1,1,80565149,632,-4.43,0.45,12,0.08,-177.00,1734.00,1155,20230525,-32.12,745,20240419,5.23,887,-11.61,20240110,745,5.23,20240419,1155,-32.12,20230525,745,5.23,20240419,1.92,N,025750,1000,837 억,,1586398,N,N,0,N,00,N
|
|
20240524,150338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,-6,5,-0.76,50112155,63818,73.11,791,791,784,1028,554,791,785.24,1.97,0,-6369,805,797,792,784,779,795,782,838,237,1000,580,1,1,80565149,632,-4.44,0.45,12,0.08,-177.00,1734.00,1155,20230525,-32.03,745,20240419,5.37,887,-11.50,20240110,745,5.37,20240419,1155,-32.03,20230525,745,5.37,20240419,1.92,N,025750,1000,837 억,,1586398,N,N,0,N,00,N
|
|
20240524,140339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,-6,5,-0.76,45094444,57429,65.79,791,791,784,1028,554,791,785.22,1.97,0,-4837,805,797,792,784,779,795,782,838,237,1000,580,1,1,80565149,632,-4.44,0.45,12,0.07,-177.00,1734.00,1155,20230525,-32.03,745,20240419,5.37,887,-11.50,20240110,745,5.37,20240419,1155,-32.03,20230525,745,5.37,20240419,1.92,N,025750,1000,837 억,,1586398,N,N,0,N,00,N
|
|
20240524,130338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,-4,5,-0.51,25794316,32827,37.61,791,791,784,1028,554,791,785.77,1.97,0,-4860,805,797,792,784,779,795,782,838,237,1000,580,1,1,80565149,634,-4.45,0.45,12,0.04,-177.00,1734.00,1155,20230525,-31.86,745,20240419,5.64,887,-11.27,20240110,745,5.64,20240419,1155,-31.86,20230525,745,5.64,20240419,1.92,N,025750,1000,837 억,,1586398,N,N,0,N,00,N
|
|
20240524,120338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,-5,5,-0.63,20170936,25679,29.42,791,791,784,1028,554,791,785.50,1.97,0,-3172,805,797,792,784,779,795,782,838,237,1000,580,1,1,80565149,633,-4.44,0.45,12,0.03,-177.00,1734.00,1155,20230525,-31.95,745,20240419,5.50,887,-11.39,20240110,745,5.50,20240419,1155,-31.95,20230525,745,5.50,20240419,1.92,N,025750,1000,837 억,,1586398,N,N,0,N,00,N
|
|
20240524,110337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,-5,5,-0.63,11108477,14132,16.19,791,791,785,1028,554,791,786.05,1.97,0,-1178,805,797,792,784,779,795,782,838,237,1000,580,1,1,80565149,633,-4.44,0.45,12,0.02,-177.00,1734.00,1155,20230525,-31.95,745,20240419,5.50,887,-11.39,20240110,745,5.50,20240419,1155,-31.95,20230525,745,5.50,20240419,1.92,N,025750,1000,837 억,,1586398,N,N,0,N,00,N
|
|
20240524,100340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,-5,5,-0.63,6905599,8780,10.06,791,791,785,1028,554,791,786.51,1.97,0,-987,805,797,792,784,779,795,782,838,237,1000,580,1,1,80565149,633,-4.44,0.45,12,0.01,-177.00,1734.00,1155,20230525,-31.95,745,20240419,5.50,887,-11.39,20240110,745,5.50,20240419,1155,-31.95,20230525,745,5.50,20240419,1.92,N,025750,1000,837 억,,1586398,N,N,0,N,00,N
|
|
20240524,090339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,-4,5,-0.51,284962,361,0.41,791,791,787,1028,554,791,789.37,1.97,0,-228,805,797,792,784,779,795,782,838,237,1000,580,1,1,80565149,634,-4.45,0.45,12,0.00,-177.00,1734.00,1155,20230525,-31.86,745,20240419,5.64,887,-11.27,20240110,745,5.64,20240419,1155,-31.86,20230525,745,5.64,20240419,1.92,N,025750,1000,837 억,,1586398,N,N,0,N,00,N
|
|
20240523,160335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,-4,5,-0.50,68363697,86125,28.36,795,800,787,1033,557,795,793.77,1.98,0,-8077,810,802,792,784,774,806,788,838,238,1000,580,1,1,80565149,637,-4.47,0.46,12,0.11,-177.00,1734.00,1155,20230525,-31.52,745,20240419,6.17,887,-10.82,20240110,745,6.17,20240419,1155,-31.52,20230525,745,6.17,20240419,1.93,N,025750,1000,837 억,,1593780,N,N,0,N,00,N
|
|
20240523,150338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,-5,5,-0.63,67001711,84404,27.79,795,800,787,1033,557,795,793.82,1.98,0,-7657,810,802,792,784,774,806,788,838,238,1000,580,1,1,80565149,636,-4.46,0.46,12,0.10,-177.00,1734.00,1155,20230525,-31.60,745,20240419,6.04,887,-10.94,20240110,745,6.04,20240419,1155,-31.60,20230525,745,6.04,20240419,1.93,N,025750,1000,837 억,,1593780,N,N,0,N,00,N
|
|
20240523,140339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,-4,5,-0.50,58724744,73947,24.35,795,800,787,1033,557,795,794.15,1.98,0,-7591,810,802,792,784,774,806,788,838,238,1000,580,1,1,80565149,637,-4.47,0.46,12,0.09,-177.00,1734.00,1155,20230525,-31.52,745,20240419,6.17,887,-10.82,20240110,745,6.17,20240419,1155,-31.52,20230525,745,6.17,20240419,1.93,N,025750,1000,837 억,,1593780,N,N,0,N,00,N
|
|
20240523,130338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,-3,5,-0.38,49341916,62093,20.45,795,800,787,1033,557,795,794.65,1.98,0,-7591,810,802,792,784,774,806,788,838,238,1000,580,1,1,80565149,638,-4.47,0.46,12,0.08,-177.00,1734.00,1155,20230525,-31.43,745,20240419,6.31,887,-10.71,20240110,745,6.31,20240419,1155,-31.43,20230525,745,6.31,20240419,1.93,N,025750,1000,837 억,,1593780,N,N,0,N,00,N
|
|
20240523,120336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,793,-2,5,-0.25,41621119,52341,17.23,795,800,787,1033,557,795,795.19,1.98,0,-7591,810,802,792,784,774,806,788,838,238,1000,580,1,1,80565149,639,-4.48,0.46,12,0.06,-177.00,1734.00,1155,20230525,-31.34,745,20240419,6.44,887,-10.60,20240110,745,6.44,20240419,1155,-31.34,20230525,745,6.44,20240419,1.93,N,025750,1000,837 억,,1593780,N,N,0,N,00,N
|
|
20240523,110335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,-3,5,-0.38,41236066,51855,17.07,795,800,787,1033,557,795,795.22,1.98,0,-7581,810,802,792,784,774,806,788,838,238,1000,580,1,1,80565149,638,-4.47,0.46,12,0.06,-177.00,1734.00,1155,20230525,-31.43,745,20240419,6.31,887,-10.71,20240110,745,6.31,20240419,1155,-31.43,20230525,745,6.31,20240419,1.93,N,025750,1000,837 억,,1593780,N,N,0,N,00,N
|
|
20240523,100335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,799,4,2,0.50,31695481,39809,13.11,795,800,787,1033,557,795,796.19,1.98,0,-6047,810,802,792,784,774,806,788,838,238,1000,580,1,1,80565149,644,-4.51,0.46,12,0.05,-177.00,1734.00,1155,20230525,-30.82,745,20240419,7.25,887,-9.92,20240110,745,7.25,20240419,1155,-30.82,20230525,745,7.25,20240419,1.93,N,025750,1000,837 억,,1593780,N,N,0,N,00,N
|
|
20240523,090338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,-1,5,-0.13,2367962,2975,0.98,795,798,794,1033,557,795,795.95,1.98,0,-2708,810,802,792,784,774,806,788,838,238,1000,580,1,1,80565149,640,-4.49,0.46,12,0.00,-177.00,1734.00,1155,20230525,-31.26,745,20240419,6.58,887,-10.48,20240110,745,6.58,20240419,1155,-31.26,20230525,745,6.58,20240419,1.93,N,025750,1000,837 억,,1593780,N,N,0,N,00,N
|
|
20240522,160333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,11,2,1.40,241193574,303624,194.84,782,800,782,1019,549,784,794.38,1.98,0,-1138,796,790,780,774,764,793,777,838,235,1000,580,1,1,80565149,640,-4.49,0.46,12,0.38,-177.00,1734.00,1155,20230525,-31.17,745,20240419,6.71,887,-10.37,20240110,745,6.71,20240419,1155,-31.17,20230525,745,6.71,20240419,1.93,N,025750,1000,837 억,,1595145,N,N,20,N,00,N
|
|
20240522,150336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,11,2,1.40,232021420,292085,187.44,782,800,782,1019,549,784,794.36,1.98,0,-1776,796,790,780,774,764,793,777,838,235,1000,580,1,1,80565149,640,-4.49,0.46,12,0.36,-177.00,1734.00,1155,20230525,-31.17,745,20240419,6.71,887,-10.37,20240110,745,6.71,20240419,1155,-31.17,20230525,745,6.71,20240419,1.93,N,025750,1000,837 억,,1595145,N,N,20,N,00,N
|
|
20240522,140336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,795,11,2,1.40,205460985,258649,165.98,782,800,782,1019,549,784,794.36,1.98,0,-893,796,790,780,774,764,793,777,838,235,1000,580,1,1,80565149,640,-4.49,0.46,12,0.32,-177.00,1734.00,1155,20230525,-31.17,745,20240419,6.71,887,-10.37,20240110,745,6.71,20240419,1155,-31.17,20230525,745,6.71,20240419,1.93,N,025750,1000,837 억,,1595145,N,N,20,N,00,N
|
|
20240522,130335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,798,14,2,1.79,184975436,232881,149.44,782,800,782,1019,549,784,794.29,1.98,0,-234,796,790,780,774,764,793,777,838,235,1000,580,1,1,80565149,643,-4.51,0.46,12,0.29,-177.00,1734.00,1155,20230525,-30.91,745,20240419,7.11,887,-10.03,20240110,745,7.11,20240419,1155,-30.91,20230525,745,7.11,20240419,1.93,N,025750,1000,837 억,,1595145,N,N,20,N,00,N
|
|
20240522,120336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,794,10,2,1.28,163336569,205669,131.98,782,800,782,1019,549,784,794.17,1.98,0,390,796,790,780,774,764,793,777,838,235,1000,580,1,1,80565149,640,-4.49,0.46,12,0.26,-177.00,1734.00,1155,20230525,-31.26,745,20240419,6.58,887,-10.48,20240110,745,6.58,20240419,1155,-31.26,20230525,745,6.58,20240419,1.93,N,025750,1000,837 억,,1595145,N,N,20,N,00,N
|
|
20240522,110336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,796,12,2,1.53,147697113,186003,119.36,782,800,782,1019,549,784,794.06,1.98,0,-333,796,790,780,774,764,793,777,838,235,1000,580,1,1,80565149,641,-4.50,0.46,12,0.23,-177.00,1734.00,1155,20230525,-31.08,745,20240419,6.85,887,-10.26,20240110,745,6.85,20240419,1155,-31.08,20230525,745,6.85,20240419,1.93,N,025750,1000,837 억,,1595145,N,N,20,N,00,N
|
|
20240522,100336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,1,2,0.13,15131248,19281,12.37,782,786,782,1019,549,784,784.78,1.98,0,1019,796,790,780,774,764,793,777,838,235,1000,580,1,1,80565149,632,-4.44,0.45,12,0.02,-177.00,1734.00,1155,20230525,-32.03,745,20240419,5.37,887,-11.50,20240110,745,5.37,20240419,1155,-32.03,20230525,745,5.37,20240419,1.93,N,025750,1000,837 억,,1595145,N,N,20,N,00,N
|
|
20240522,090336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,1,2,0.13,1202323,1535,0.99,782,785,782,1019,549,784,783.27,1.98,0,-779,796,790,780,774,764,793,777,838,235,1000,580,1,1,80565149,632,-4.44,0.45,12,0.00,-177.00,1734.00,1155,20230525,-32.03,745,20240419,5.37,887,-11.50,20240110,745,5.37,20240419,1155,-32.03,20230525,745,5.37,20240419,1.93,N,025750,1000,837 억,,1595145,N,N,20,N,00,N
|
|
20240521,160332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,5,2,0.64,121083980,155023,185.58,780,786,770,1012,546,779,781.07,2.01,0,-21910,786,782,776,772,766,784,774,838,233,1000,570,1,1,80565149,632,-4.43,0.45,12,0.19,-177.00,1734.00,1155,20230525,-32.12,745,20240419,5.23,887,-11.61,20240110,745,5.23,20240419,1155,-32.12,20230525,745,5.23,20240419,1.92,N,025750,1000,837 억,,1617735,N,N,20,N,00,N
|
|
20240521,150334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,783,4,2,0.51,109420430,140125,167.75,780,786,770,1012,546,779,780.88,2.01,0,-21377,786,782,776,772,766,784,774,838,233,1000,570,1,1,80565149,631,-4.42,0.45,12,0.17,-177.00,1734.00,1155,20230525,-32.21,745,20240419,5.10,887,-11.72,20240110,745,5.10,20240419,1155,-32.21,20230525,745,5.10,20240419,1.92,N,025750,1000,837 억,,1617735,N,N,34,N,00,N
|
|
20240521,140334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,781,2,2,0.26,97068071,124338,148.85,780,786,770,1012,546,779,780.68,2.01,0,-21205,786,782,776,772,766,784,774,838,233,1000,570,1,1,80565149,629,-4.41,0.45,12,0.15,-177.00,1734.00,1155,20230525,-32.38,745,20240419,4.83,887,-11.95,20240110,745,4.83,20240419,1155,-32.38,20230525,745,4.83,20240419,1.92,N,025750,1000,837 억,,1617735,N,N,34,N,00,N
|
|
20240521,130335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,6,2,0.77,81333100,104270,124.82,780,785,770,1012,546,779,780.02,2.01,0,-19349,786,782,776,772,766,784,774,838,233,1000,570,1,1,80565149,632,-4.44,0.45,12,0.13,-177.00,1734.00,1155,20230525,-32.03,745,20240419,5.37,887,-11.50,20240110,745,5.37,20240419,1155,-32.03,20230525,745,5.37,20240419,1.92,N,025750,1000,837 억,,1617735,N,N,34,N,00,N
|
|
20240521,120335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,1,2,0.13,59973009,76991,92.17,780,782,770,1012,546,779,778.96,2.01,0,-19339,786,782,776,772,766,784,774,838,233,1000,570,1,1,80565149,628,-4.41,0.45,12,0.10,-177.00,1734.00,1155,20230525,-32.47,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1155,-32.47,20230525,745,4.70,20240419,1.92,N,025750,1000,837 억,,1617735,N,N,34,N,00,N
|
|
20240521,110336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,779,0,3,0.00,37394977,48086,57.56,780,781,770,1012,546,779,777.67,2.01,0,-14749,786,782,776,772,766,784,774,838,233,1000,570,1,1,80565149,628,-4.40,0.45,12,0.06,-177.00,1734.00,1155,20230525,-32.55,745,20240419,4.56,887,-12.18,20240110,745,4.56,20240419,1155,-32.55,20230525,745,4.56,20240419,1.92,N,025750,1000,837 억,,1617735,N,N,34,N,00,N
|
|
20240521,100336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,-3,5,-0.39,16590494,21318,25.52,780,781,770,1012,546,779,778.24,2.01,0,-319,786,782,776,772,766,784,774,838,233,1000,570,1,1,80565149,625,-4.38,0.45,12,0.03,-177.00,1734.00,1155,20230525,-32.81,745,20240419,4.16,887,-12.51,20240110,745,4.16,20240419,1155,-32.81,20230525,745,4.16,20240419,1.92,N,025750,1000,837 억,,1617735,N,N,34,N,00,N
|
|
20240521,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-9,5,-1.16,3969152,5121,6.13,780,780,770,1012,546,779,775.07,2.01,0,-67,786,782,776,772,766,784,774,838,233,1000,570,1,1,80565149,620,-4.35,0.44,12,0.01,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1155,-33.33,20230525,745,3.36,20240419,1.92,N,025750,1000,837 억,,1617735,N,N,34,N,00,N
|
|
20240517,160336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,5,2,0.65,75133702,97143,67.02,772,776,771,1002,540,771,773.36,1.94,0,-1825,790,780,772,762,754,776,758,838,231,1000,570,1,1,80565149,625,-4.38,0.45,12,0.12,-177.00,1734.00,1155,20230525,-32.81,745,20240419,4.16,887,-12.51,20240110,745,4.16,20240419,1155,-32.81,20230525,745,4.16,20240419,1.95,N,025750,1000,837 억,,1559505,N,N,49,N,00,N
|
|
20240517,150338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,4,2,0.52,63094216,81614,56.30,772,776,771,1002,540,771,773.08,1.94,0,-997,790,780,772,762,754,776,758,838,231,1000,570,1,1,80565149,624,-4.38,0.45,12,0.10,-177.00,1734.00,1155,20230525,-32.90,745,20240419,4.03,887,-12.63,20240110,745,4.03,20240419,1155,-32.90,20230525,745,4.03,20240419,1.95,N,025750,1000,837 억,,1559505,N,N,49,N,00,N
|
|
20240517,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,3,2,0.39,45067302,58319,40.23,772,776,771,1002,540,771,772.77,1.94,0,-883,790,780,772,762,754,776,758,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.07,-177.00,1734.00,1155,20230525,-32.99,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1155,-32.99,20230525,745,3.89,20240419,1.95,N,025750,1000,837 억,,1559505,N,N,49,N,00,N
|
|
20240517,130330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,1,2,0.13,38149138,49384,34.07,772,776,771,1002,540,771,772.50,1.94,0,-883,790,780,772,762,754,776,758,838,231,1000,570,1,1,80565149,622,-4.36,0.45,12,0.06,-177.00,1734.00,1155,20230525,-33.16,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1155,-33.16,20230525,745,3.62,20240419,1.95,N,025750,1000,837 억,,1559505,N,N,49,N,00,N
|
|
20240517,120331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,1,2,0.13,34984260,45280,31.24,772,776,771,1002,540,771,772.62,1.94,0,-883,790,780,772,762,754,776,758,838,231,1000,570,1,1,80565149,622,-4.36,0.45,12,0.06,-177.00,1734.00,1155,20230525,-33.16,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1155,-33.16,20230525,745,3.62,20240419,1.95,N,025750,1000,837 억,,1559505,N,N,49,N,00,N
|
|
20240517,110331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,3,2,0.39,28375903,36731,25.34,772,776,771,1002,540,771,772.53,1.94,0,-883,790,780,772,762,754,776,758,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.05,-177.00,1734.00,1155,20230525,-32.99,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1155,-32.99,20230525,745,3.89,20240419,1.95,N,025750,1000,837 억,,1559505,N,N,49,N,00,N
|
|
20240517,100328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,3,2,0.39,24971564,32331,22.30,772,776,771,1002,540,771,772.37,1.94,0,-756,790,780,772,762,754,776,758,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.04,-177.00,1734.00,1155,20230525,-32.99,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1155,-32.99,20230525,745,3.89,20240419,1.95,N,025750,1000,837 억,,1559505,N,N,49,N,00,N
|
|
20240517,090331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,5,2,0.65,4088324,5295,3.65,772,776,772,1002,540,771,772.11,1.94,0,-816,790,780,772,762,754,776,758,838,231,1000,570,1,1,80565149,625,-4.38,0.45,12,0.01,-177.00,1734.00,1155,20230525,-32.81,745,20240419,4.16,887,-12.51,20240110,745,4.16,20240419,1155,-32.81,20230525,745,4.16,20240419,1.95,N,025750,1000,837 억,,1559505,N,N,49,N,00,N
|
|
20240516,160330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-5,5,-0.64,111091709,143252,171.08,776,782,764,1008,544,776,775.51,1.93,0,3177,784,779,771,766,758,782,769,838,232,1000,570,1,1,80565149,621,-4.36,0.44,12,0.18,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1155,-33.25,20230525,745,3.49,20240419,1.94,N,025750,1000,837 억,,1555498,N,N,49,N,00,N
|
|
20240516,150328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,-1,5,-0.13,108897620,140410,167.68,776,782,764,1008,544,776,775.57,1.93,0,3820,784,779,771,766,758,782,769,838,232,1000,570,1,1,80565149,624,-4.38,0.45,12,0.17,-177.00,1734.00,1155,20230525,-32.90,745,20240419,4.03,887,-12.63,20240110,745,4.03,20240419,1155,-32.90,20230525,745,4.03,20240419,1.94,N,025750,1000,837 억,,1555498,N,N,36,N,00,N
|
|
20240516,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,777,1,2,0.13,104599953,134864,161.06,776,782,764,1008,544,776,775.60,1.93,0,2715,784,779,771,766,758,782,769,838,232,1000,570,1,1,80565149,626,-4.39,0.45,12,0.17,-177.00,1734.00,1155,20230525,-32.73,745,20240419,4.30,887,-12.40,20240110,745,4.30,20240419,1155,-32.73,20230525,745,4.30,20240419,1.94,N,025750,1000,837 억,,1555498,N,N,36,N,00,N
|
|
20240516,130331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,4,2,0.52,90913497,117288,140.07,776,782,764,1008,544,776,775.13,1.93,0,2507,784,779,771,766,758,782,769,838,232,1000,570,1,1,80565149,628,-4.41,0.45,12,0.15,-177.00,1734.00,1155,20230525,-32.47,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1155,-32.47,20230525,745,4.70,20240419,1.94,N,025750,1000,837 억,,1555498,N,N,36,N,00,N
|
|
20240516,120328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,0,3,0.00,79065214,102109,121.94,776,781,764,1008,544,776,774.32,1.93,0,2507,784,779,771,766,758,782,769,838,232,1000,570,1,1,80565149,625,-4.38,0.45,12,0.13,-177.00,1734.00,1155,20230525,-32.81,745,20240419,4.16,887,-12.51,20240110,745,4.16,20240419,1155,-32.81,20230525,745,4.16,20240419,1.94,N,025750,1000,837 억,,1555498,N,N,36,N,00,N
|
|
20240516,110328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-5,5,-0.64,46063449,59666,71.25,776,780,764,1008,544,776,772.02,1.93,0,5497,784,779,771,766,758,782,769,838,232,1000,570,1,1,80565149,621,-4.36,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.25,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1155,-33.25,20230525,745,3.49,20240419,1.94,N,025750,1000,837 억,,1555498,N,N,36,N,00,N
|
|
20240516,100329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-4,5,-0.52,24033164,31110,37.15,776,780,764,1008,544,776,772.52,1.93,0,3253,784,779,771,766,758,782,769,838,232,1000,570,1,1,80565149,622,-4.36,0.45,12,0.04,-177.00,1734.00,1155,20230525,-33.16,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1155,-33.16,20230525,745,3.62,20240419,1.94,N,025750,1000,837 억,,1555498,N,N,36,N,00,N
|
|
20240516,090329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,777,1,2,0.13,172396,222,0.27,776,777,776,1008,544,776,776.56,1.93,0,45,784,779,771,766,758,782,769,838,232,1000,570,1,1,80565149,626,-4.39,0.45,12,0.00,-177.00,1734.00,1155,20230525,-32.73,745,20240419,4.30,887,-12.40,20240110,745,4.30,20240419,1155,-32.73,20230525,745,4.30,20240419,1.94,N,025750,1000,837 억,,1555498,N,N,36,N,00,N
|
|
20240514,160332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,10,2,1.31,63840069,82736,122.56,766,776,763,995,537,766,771.61,1.92,0,4680,772,769,765,762,758,770,763,838,229,1000,560,1,1,80565149,625,-4.38,0.45,12,0.10,-177.00,1734.00,1155,20230525,-32.81,745,20240419,4.16,887,-12.51,20240110,745,4.16,20240419,1155,-32.81,20230525,745,4.16,20240419,1.94,N,025750,1000,837 억,,1550765,N,N,36,N,00,N
|
|
20240514,150333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,8,2,1.04,58887353,76351,113.10,766,776,763,995,537,766,771.27,1.92,0,4505,772,769,765,762,758,770,763,838,229,1000,560,1,1,80565149,624,-4.37,0.45,12,0.09,-177.00,1734.00,1155,20230525,-32.99,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1155,-32.99,20230525,745,3.89,20240419,1.94,N,025750,1000,837 억,,1550765,N,N,11,N,00,N
|
|
20240514,140332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,7,2,0.91,37054976,48168,71.35,766,774,763,995,537,766,769.29,1.92,0,2622,772,769,765,762,758,770,763,838,229,1000,560,1,1,80565149,623,-4.37,0.45,12,0.06,-177.00,1734.00,1155,20230525,-33.07,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1155,-33.07,20230525,745,3.76,20240419,1.94,N,025750,1000,837 억,,1550765,N,N,11,N,00,N
|
|
20240514,130333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,7,2,0.91,32015888,41638,61.68,766,773,763,995,537,766,768.91,1.92,0,1919,772,769,765,762,758,770,763,838,229,1000,560,1,1,80565149,623,-4.37,0.45,12,0.05,-177.00,1734.00,1155,20230525,-33.07,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1155,-33.07,20230525,745,3.76,20240419,1.94,N,025750,1000,837 억,,1550765,N,N,11,N,00,N
|
|
20240514,120332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,6,2,0.78,25852260,33656,49.85,766,772,763,995,537,766,768.13,1.92,0,1663,772,769,765,762,758,770,763,838,229,1000,560,1,1,80565149,622,-4.36,0.45,12,0.04,-177.00,1734.00,1155,20230525,-33.16,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1155,-33.16,20230525,745,3.62,20240419,1.94,N,025750,1000,837 억,,1550765,N,N,11,N,00,N
|
|
20240514,110331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,3,2,0.39,17868083,23293,34.50,766,770,763,995,537,766,767.10,1.92,0,1853,772,769,765,762,758,770,763,838,229,1000,560,1,1,80565149,620,-4.34,0.44,12,0.03,-177.00,1734.00,1155,20230525,-33.42,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1155,-33.42,20230525,745,3.22,20240419,1.94,N,025750,1000,837 억,,1550765,N,N,11,N,00,N
|
|
20240514,100331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,2,2,0.26,11464567,14944,22.14,766,770,763,995,537,766,767.17,1.92,0,914,772,769,765,762,758,770,763,838,229,1000,560,1,1,80565149,619,-4.34,0.44,12,0.02,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1155,-33.51,20230525,745,3.09,20240419,1.94,N,025750,1000,837 억,,1550765,N,N,11,N,00,N
|
|
20240514,090332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,-3,5,-0.39,2063416,2701,4.00,766,766,763,995,537,766,763.95,1.92,0,-106,772,769,765,762,758,770,763,838,229,1000,560,1,1,80565149,615,-4.31,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.94,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1155,-33.94,20230525,745,2.42,20240419,1.94,N,025750,1000,837 억,,1550765,N,N,11,N,00,N
|
|
20240513,160332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,51627534,67508,88.89,764,768,761,995,537,766,764.76,1.92,0,6711,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.08,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1544054,N,N,11,N,00,N
|
|
20240513,150332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,44863457,58683,77.27,764,767,761,995,537,766,764.51,1.92,0,5095,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1544054,N,N,0,N,00,N
|
|
20240513,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,41229467,53931,71.01,764,767,761,995,537,766,764.49,1.92,0,5069,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1544054,N,N,0,N,00,N
|
|
20240513,130330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,39856515,52137,68.65,764,767,761,995,537,766,764.46,1.92,0,4941,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.06,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1544054,N,N,0,N,00,N
|
|
20240513,120332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,-2,5,-0.26,33853032,44292,58.32,764,767,761,995,537,766,764.31,1.92,0,2670,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,616,-4.32,0.44,12,0.05,-177.00,1734.00,1155,20230525,-33.85,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1155,-33.85,20230525,745,2.55,20240419,1.94,N,025750,1000,837 억,,1544054,N,N,0,N,00,N
|
|
20240513,110331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,-2,5,-0.26,31011769,40574,53.42,764,767,761,995,537,766,764.33,1.92,0,2242,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,616,-4.32,0.44,12,0.05,-177.00,1734.00,1155,20230525,-33.85,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1155,-33.85,20230525,745,2.55,20240419,1.94,N,025750,1000,837 억,,1544054,N,N,0,N,00,N
|
|
20240513,100333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,24971660,32681,43.03,764,767,761,995,537,766,764.10,1.92,0,1454,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1544054,N,N,0,N,00,N
|
|
20240513,090332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,-2,5,-0.26,173429,227,0.30,764,765,764,995,537,766,764.00,1.92,0,-1,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,616,-4.32,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.85,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1155,-33.85,20230525,745,2.55,20240419,1.94,N,025750,1000,837 억,,1544054,N,N,0,N,00,N
|
|
20240510,160324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,58024419,75747,194.05,763,772,763,995,537,766,766.03,1.91,0,5038,774,769,767,762,760,769,762,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.09,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1538972,N,N,1,N,00,N
|
|
20240510,150325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,57048724,74472,190.78,763,772,763,995,537,766,766.04,1.91,0,4764,774,769,767,762,760,769,762,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.09,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1538972,N,N,1,N,00,N
|
|
20240510,140326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,43498395,56777,145.45,763,772,763,995,537,766,766.13,1.91,0,4708,774,769,767,762,760,769,762,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1538972,N,N,1,N,00,N
|
|
20240510,130324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,-1,5,-0.13,42806301,55874,143.14,763,772,763,995,537,766,766.12,1.91,0,4708,774,769,767,762,760,769,762,838,229,1000,560,1,1,80565149,616,-4.32,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.77,745,20240419,2.68,887,-13.75,20240110,745,2.68,20240419,1155,-33.77,20230525,745,2.68,20240419,1.94,N,025750,1000,837 억,,1538972,N,N,1,N,00,N
|
|
20240510,120323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,3,2,0.39,38374463,50088,128.32,763,772,763,995,537,766,766.14,1.91,0,2088,774,769,767,762,760,769,762,838,229,1000,560,1,1,80565149,620,-4.34,0.44,12,0.06,-177.00,1734.00,1155,20230525,-33.42,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1155,-33.42,20230525,745,3.22,20240419,1.94,N,025750,1000,837 억,,1538972,N,N,1,N,00,N
|
|
20240510,110323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,1,2,0.13,25165461,32840,84.13,763,772,763,995,537,766,766.31,1.91,0,188,774,769,767,762,760,769,762,838,229,1000,560,1,1,80565149,618,-4.33,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1155,-33.59,20230525,745,2.95,20240419,1.94,N,025750,1000,837 억,,1538972,N,N,1,N,00,N
|
|
20240510,100324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,1,2,0.13,13321366,17360,44.47,763,772,763,995,537,766,767.36,1.91,0,-106,774,769,767,762,760,769,762,838,229,1000,560,1,1,80565149,618,-4.33,0.44,12,0.02,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1155,-33.59,20230525,745,2.95,20240419,1.94,N,025750,1000,837 억,,1538972,N,N,1,N,00,N
|
|
20240510,090324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,949289,1244,3.19,763,766,763,995,537,766,763.09,1.91,0,-165,774,769,767,762,760,769,762,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1538972,N,N,1,N,00,N
|
|
20240509,160329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,29918662,39035,71.83,766,772,765,995,537,766,766.46,1.91,0,3703,774,770,766,762,758,768,760,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.05,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1535322,N,N,1,N,00,N
|
|
20240509,150330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,29039264,37887,69.71,766,772,765,995,537,766,766.47,1.91,0,3188,774,770,766,762,758,768,760,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.05,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1535322,N,N,0,N,00,N
|
|
20240509,140324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,1,2,0.13,25036200,32655,60.09,766,772,765,995,537,766,766.69,1.91,0,2872,774,770,766,762,758,768,760,838,229,1000,560,1,1,80565149,618,-4.33,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1155,-33.59,20230525,745,2.95,20240419,1.94,N,025750,1000,837 억,,1535322,N,N,0,N,00,N
|
|
20240509,130325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,1,2,0.13,19669305,25644,47.19,766,772,766,995,537,766,767.01,1.91,0,2714,774,770,766,762,758,768,760,838,229,1000,560,1,1,80565149,618,-4.33,0.44,12,0.03,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1155,-33.59,20230525,745,2.95,20240419,1.94,N,025750,1000,837 억,,1535322,N,N,0,N,00,N
|
|
20240509,120324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,13291171,17326,31.88,766,772,766,995,537,766,767.12,1.91,0,643,774,770,766,762,758,768,760,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.02,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1535322,N,N,0,N,00,N
|
|
20240509,110318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,1,2,0.13,11748266,15314,28.18,766,772,766,995,537,766,767.16,1.91,0,643,774,770,766,762,758,768,760,838,229,1000,560,1,1,80565149,618,-4.33,0.44,12,0.02,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1155,-33.59,20230525,745,2.95,20240419,1.94,N,025750,1000,837 억,,1535322,N,N,0,N,00,N
|
|
20240509,100320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,2,2,0.26,8870058,11559,21.27,766,772,766,995,537,766,767.37,1.91,0,384,774,770,766,762,758,768,760,838,229,1000,560,1,1,80565149,619,-4.34,0.44,12,0.01,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1155,-33.51,20230525,745,3.09,20240419,1.94,N,025750,1000,837 억,,1535322,N,N,0,N,00,N
|
|
20240509,090319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,4,2,0.52,1666690,2174,4.00,766,770,766,995,537,766,766.65,1.91,0,-240,774,770,766,762,758,768,760,838,229,1000,560,1,1,80565149,620,-4.35,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1155,-33.33,20230525,745,3.36,20240419,1.94,N,025750,1000,837 억,,1535322,N,N,0,N,00,N
|
|
20240508,160319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-2,5,-0.26,41592278,54322,72.76,769,770,762,998,538,768,765.66,1.92,0,-8902,772,770,766,764,760,771,765,838,230,1000,560,1,1,80565149,617,-4.33,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1544233,N,N,0,N,00,N
|
|
20240508,150321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-1,5,-0.13,41256144,53883,72.17,769,770,762,998,538,768,765.66,1.92,0,-9091,772,770,766,764,760,771,765,838,230,1000,560,1,1,80565149,618,-4.33,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1155,-33.59,20230525,745,2.95,20240419,1.94,N,025750,1000,837 억,,1544233,N,N,0,N,00,N
|
|
20240508,140317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-2,5,-0.26,27986216,36548,48.95,769,770,762,998,538,768,765.74,1.92,0,-10804,772,770,766,764,760,771,765,838,230,1000,560,1,1,80565149,617,-4.33,0.44,12,0.05,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1544233,N,N,0,N,00,N
|
|
20240508,130316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,-4,5,-0.52,21996895,28701,38.44,769,770,764,998,538,768,766.42,1.92,0,-7608,772,770,766,764,760,771,765,838,230,1000,560,1,1,80565149,616,-4.32,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.85,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1155,-33.85,20230525,745,2.55,20240419,1.94,N,025750,1000,837 억,,1544233,N,N,0,N,00,N
|
|
20240508,120318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-1,5,-0.13,18011268,23489,31.46,769,770,765,998,538,768,766.80,1.92,0,-5494,772,770,766,764,760,771,765,838,230,1000,560,1,1,80565149,618,-4.33,0.44,12,0.03,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1155,-33.59,20230525,745,2.95,20240419,1.94,N,025750,1000,837 억,,1544233,N,N,0,N,00,N
|
|
20240508,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-1,5,-0.13,16460282,21465,28.75,769,770,765,998,538,768,766.84,1.92,0,-5494,772,770,766,764,760,771,765,838,230,1000,560,1,1,80565149,618,-4.33,0.44,12,0.03,-177.00,1734.00,1155,20230525,-33.59,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1155,-33.59,20230525,745,2.95,20240419,1.94,N,025750,1000,837 억,,1544233,N,N,0,N,00,N
|
|
20240508,100323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-2,5,-0.26,5779545,7531,10.09,769,770,766,998,538,768,767.43,1.92,0,-1505,772,770,766,764,760,771,765,838,230,1000,560,1,1,80565149,617,-4.33,0.44,12,0.01,-177.00,1734.00,1155,20230525,-33.68,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1155,-33.68,20230525,745,2.82,20240419,1.94,N,025750,1000,837 억,,1544233,N,N,0,N,00,N
|
|
20240508,090319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,1,2,0.13,217627,283,0.38,769,769,769,998,538,768,769.00,1.92,0,-12,772,770,766,764,760,771,765,838,230,1000,560,1,1,80565149,620,-4.34,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.42,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1155,-33.42,20230525,745,3.22,20240419,1.94,N,025750,1000,837 억,,1544233,N,N,0,N,00,N
|
|
20240503,160326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,1,2,0.13,68982063,90465,101.26,765,767,761,991,535,763,762.51,1.91,0,-4286,769,765,760,756,751,768,759,838,228,1000,560,1,1,80565149,616,-4.32,0.44,12,0.11,-177.00,1734.00,1155,20230525,-33.85,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1155,-33.85,20230525,745,2.55,20240419,1.95,N,025750,1000,837 억,,1536624,N,N,1,N,00,N
|
|
20240503,150325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,0,3,0.00,59423797,77944,87.24,765,767,761,991,535,763,762.39,1.91,0,-6092,769,765,760,756,751,768,759,838,228,1000,560,1,1,80565149,615,-4.31,0.44,12,0.10,-177.00,1734.00,1155,20230525,-33.94,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1155,-33.94,20230525,745,2.42,20240419,1.95,N,025750,1000,837 억,,1536624,N,N,100,N,00,N
|
|
20240503,140326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,0,3,0.00,50223816,65894,73.76,765,767,761,991,535,763,762.19,1.91,0,-4052,769,765,760,756,751,768,759,838,228,1000,560,1,1,80565149,615,-4.31,0.44,12,0.08,-177.00,1734.00,1155,20230525,-33.94,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1155,-33.94,20230525,745,2.42,20240419,1.95,N,025750,1000,837 억,,1536624,N,N,100,N,00,N
|
|
20240503,130326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,-2,5,-0.26,34971736,45867,51.34,765,767,761,991,535,763,762.46,1.91,0,-3417,769,765,760,756,751,768,759,838,228,1000,560,1,1,80565149,613,-4.30,0.44,12,0.06,-177.00,1734.00,1155,20230525,-34.11,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1155,-34.11,20230525,745,2.15,20240419,1.95,N,025750,1000,837 억,,1536624,N,N,100,N,00,N
|
|
20240503,120325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,-1,5,-0.13,25387316,33287,37.26,765,767,762,991,535,763,762.68,1.91,0,-5283,769,765,760,756,751,768,759,838,228,1000,560,1,1,80565149,614,-4.31,0.44,12,0.04,-177.00,1734.00,1155,20230525,-34.03,745,20240419,2.28,887,-14.09,20240110,745,2.28,20240419,1155,-34.03,20230525,745,2.28,20240419,1.95,N,025750,1000,837 억,,1536624,N,N,100,N,00,N
|
|
20240503,110324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,-1,5,-0.13,21969264,28804,32.24,765,767,762,991,535,763,762.72,1.91,0,-3750,769,765,760,756,751,768,759,838,228,1000,560,1,1,80565149,614,-4.31,0.44,12,0.04,-177.00,1734.00,1155,20230525,-34.03,745,20240419,2.28,887,-14.09,20240110,745,2.28,20240419,1155,-34.03,20230525,745,2.28,20240419,1.95,N,025750,1000,837 억,,1536624,N,N,100,N,00,N
|
|
20240503,100323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,0,3,0.00,10188737,13352,14.95,765,767,762,991,535,763,763.09,1.91,0,-2151,769,765,760,756,751,768,759,838,228,1000,560,1,1,80565149,615,-4.31,0.44,12,0.02,-177.00,1734.00,1155,20230525,-33.94,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1155,-33.94,20230525,745,2.42,20240419,1.95,N,025750,1000,837 억,,1536624,N,N,100,N,00,N
|
|
20240503,090322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,0,3,0.00,250051,327,0.37,765,765,763,991,535,763,764.68,1.91,0,-92,769,765,760,756,751,768,759,838,228,1000,560,1,1,80565149,615,-4.31,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.94,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1155,-33.94,20230525,745,2.42,20240419,1.95,N,025750,1000,837 억,,1536624,N,N,100,N,00,N
|
|
20240502,160322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,1,2,0.13,66665661,87982,54.04,758,764,755,990,534,762,757.69,1.91,0,-4042,770,766,760,756,750,768,758,838,228,1000,560,1,1,80565149,615,-4.31,0.44,12,0.11,-177.00,1734.00,1155,20230525,-33.94,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1155,-33.94,20230525,745,2.42,20240419,1.96,N,025750,1000,837 억,,1536592,N,N,100,N,00,N
|
|
20240502,150323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,-1,5,-0.13,59954481,79163,48.62,758,764,755,990,534,762,757.35,1.91,0,-4949,770,766,760,756,750,768,758,838,228,1000,560,1,1,80565149,613,-4.30,0.44,12,0.10,-177.00,1734.00,1155,20230525,-34.11,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1155,-34.11,20230525,745,2.15,20240419,1.96,N,025750,1000,837 억,,1536592,N,N,0,N,00,N
|
|
20240502,140322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,-1,5,-0.13,58373641,77086,47.35,758,764,755,990,534,762,757.25,1.91,0,-4449,770,766,760,756,750,768,758,838,228,1000,560,1,1,80565149,613,-4.30,0.44,12,0.10,-177.00,1734.00,1155,20230525,-34.11,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1155,-34.11,20230525,745,2.15,20240419,1.96,N,025750,1000,837 억,,1536592,N,N,0,N,00,N
|
|
20240502,130321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,758,-4,5,-0.52,53211344,70284,43.17,758,764,755,990,534,762,757.09,1.91,0,-4680,770,766,760,756,750,768,758,838,228,1000,560,1,1,80565149,611,-4.28,0.44,12,0.09,-177.00,1734.00,1155,20230525,-34.37,745,20240419,1.74,887,-14.54,20240110,745,1.74,20240419,1155,-34.37,20230525,745,1.74,20240419,1.96,N,025750,1000,837 억,,1536592,N,N,0,N,00,N
|
|
20240502,120321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,-5,5,-0.66,51448922,67957,41.74,758,764,755,990,534,762,757.08,1.91,0,-3974,770,766,760,756,750,768,758,838,228,1000,560,1,1,80565149,610,-4.28,0.44,12,0.08,-177.00,1734.00,1155,20230525,-34.46,745,20240419,1.61,887,-14.66,20240110,745,1.61,20240419,1155,-34.46,20230525,745,1.61,20240419,1.96,N,025750,1000,837 억,,1536592,N,N,0,N,00,N
|
|
20240502,110320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,-5,5,-0.66,29726018,39219,24.09,758,764,756,990,534,762,757.95,1.91,0,-3103,770,766,760,756,750,768,758,838,228,1000,560,1,1,80565149,610,-4.28,0.44,12,0.05,-177.00,1734.00,1155,20230525,-34.46,745,20240419,1.61,887,-14.66,20240110,745,1.61,20240419,1155,-34.46,20230525,745,1.61,20240419,1.96,N,025750,1000,837 억,,1536592,N,N,0,N,00,N
|
|
20240502,100320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,-5,5,-0.66,14948713,19720,12.11,758,764,756,990,534,762,758.05,1.91,0,-2278,770,766,760,756,750,768,758,838,228,1000,560,1,1,80565149,610,-4.28,0.44,12,0.02,-177.00,1734.00,1155,20230525,-34.46,745,20240419,1.61,887,-14.66,20240110,745,1.61,20240419,1155,-34.46,20230525,745,1.61,20240419,1.96,N,025750,1000,837 억,,1536592,N,N,0,N,00,N
|
|
20240502,090320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,1,2,0.13,3006017,3965,2.44,758,763,758,990,534,762,758.14,1.91,0,-229,770,766,760,756,750,768,758,838,228,1000,560,1,1,80565149,615,-4.31,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.94,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1155,-33.94,20230525,745,2.42,20240419,1.96,N,025750,1000,837 억,,1536592,N,N,0,N,00,N
|