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
|
|
20240628,160404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,-4,5,-0.52,25285777,33218,66.14,758,765,758,993,535,764,761.21,1.88,0,-4949,774,768,763,757,752,772,761,838,229,1000,560,1,1,80565149,612,-4.29,0.44,12,0.04,-177.00,1734.00,1148,20230623,-33.80,745,20240419,2.01,887,-14.32,20240110,745,2.01,20240419,1112,-31.65,20230628,745,2.01,20240419,1.83,N,025750,1000,837 억,,1515946,N,N,98,N,00,N
|
|
20240628,150406,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,-1,5,-0.13,21026387,27616,54.99,758,765,758,993,535,764,761.38,1.88,0,-2218,774,768,763,757,752,772,761,838,229,1000,560,1,1,80565149,615,-4.31,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.54,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1112,-31.38,20230628,745,2.42,20240419,1.83,N,025750,1000,837 억,,1515946,N,N,119,N,00,N
|
|
20240628,140404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,-3,5,-0.39,16380593,21529,42.87,758,764,758,993,535,764,760.86,1.88,0,-1999,774,768,763,757,752,772,761,838,229,1000,560,1,1,80565149,613,-4.30,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.71,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1112,-31.56,20230628,745,2.15,20240419,1.83,N,025750,1000,837 억,,1515946,N,N,119,N,00,N
|
|
20240628,130405,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,0,3,0.00,14864074,19542,38.91,758,764,758,993,535,764,760.62,1.88,0,-1886,774,768,763,757,752,772,761,838,229,1000,560,1,1,80565149,616,-4.32,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.45,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1112,-31.29,20230628,745,2.55,20240419,1.83,N,025750,1000,837 억,,1515946,N,N,119,N,00,N
|
|
20240628,120404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,-2,5,-0.26,13090509,17217,34.28,758,764,758,993,535,764,760.32,1.88,0,-1886,774,768,763,757,752,772,761,838,229,1000,560,1,1,80565149,614,-4.31,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.62,745,20240419,2.28,887,-14.09,20240110,745,2.28,20240419,1112,-31.47,20230628,745,2.28,20240419,1.83,N,025750,1000,837 억,,1515946,N,N,119,N,00,N
|
|
20240628,110400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,-4,5,-0.52,12617861,16597,33.05,758,764,758,993,535,764,760.25,1.88,0,-1990,774,768,763,757,752,772,761,838,229,1000,560,1,1,80565149,612,-4.29,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.80,745,20240419,2.01,887,-14.32,20240110,745,2.01,20240419,1112,-31.65,20230628,745,2.01,20240419,1.83,N,025750,1000,837 억,,1515946,N,N,119,N,00,N
|
|
20240628,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,-3,5,-0.39,7594242,9999,19.91,758,764,758,993,535,764,759.50,1.88,0,-627,774,768,763,757,752,772,761,838,229,1000,560,1,1,80565149,613,-4.30,0.44,12,0.01,-177.00,1734.00,1148,20230623,-33.71,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1112,-31.56,20230628,745,2.15,20240419,1.83,N,025750,1000,837 억,,1515946,N,N,119,N,00,N
|
|
20240628,090358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,-1,5,-0.13,2849847,3757,7.48,758,764,758,993,535,764,758.54,1.88,0,0,774,768,763,757,752,772,761,838,229,1000,560,1,1,80565149,615,-4.31,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.54,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1112,-31.38,20230628,745,2.42,20240419,1.83,N,025750,1000,837 억,,1515946,N,N,119,N,00,N
|
|
20240627,160353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,1,2,0.13,38317446,50221,140.11,760,769,758,991,535,763,762.98,1.89,0,-7215,777,770,761,754,745,773,757,838,228,1000,560,1,1,80565149,616,-4.32,0.44,12,0.06,-177.00,1734.00,1148,20230623,-33.45,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1112,-31.29,20230628,745,2.55,20240419,1.84,N,025750,1000,837 억,,1523161,N,N,119,N,00,N
|
|
20240627,150359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,-2,5,-0.26,31766796,41605,116.07,760,769,758,991,535,763,763.53,1.89,0,-2598,777,770,761,754,745,773,757,838,228,1000,560,1,1,80565149,613,-4.30,0.44,12,0.05,-177.00,1734.00,1148,20230623,-33.71,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1112,-31.56,20230628,745,2.15,20240419,1.84,N,025750,1000,837 억,,1523161,N,N,143,N,00,N
|
|
20240627,140357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,759,-4,5,-0.52,22469197,29403,82.03,760,769,758,991,535,763,764.18,1.89,0,-2123,777,770,761,754,745,773,757,838,228,1000,560,1,1,80565149,611,-4.29,0.44,12,0.04,-177.00,1734.00,1148,20230623,-33.89,745,20240419,1.88,887,-14.43,20240110,745,1.88,20240419,1112,-31.74,20230628,745,1.88,20240419,1.84,N,025750,1000,837 억,,1523161,N,N,143,N,00,N
|
|
20240627,130357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,0,3,0.00,14687746,19178,53.50,760,769,760,991,535,763,765.86,1.89,0,-2888,777,770,761,754,745,773,757,838,228,1000,560,1,1,80565149,615,-4.31,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.54,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1112,-31.38,20230628,745,2.42,20240419,1.84,N,025750,1000,837 억,,1523161,N,N,143,N,00,N
|
|
20240627,120359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,1,2,0.13,14471552,18895,52.71,760,769,760,991,535,763,765.89,1.89,0,-2888,777,770,761,754,745,773,757,838,228,1000,560,1,1,80565149,616,-4.32,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.45,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1112,-31.29,20230628,745,2.55,20240419,1.84,N,025750,1000,837 억,,1523161,N,N,143,N,00,N
|
|
20240627,110358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,3,2,0.39,14241503,18594,51.87,760,769,760,991,535,763,765.92,1.89,0,-2888,777,770,761,754,745,773,757,838,228,1000,560,1,1,80565149,617,-4.33,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1112,-31.12,20230628,745,2.82,20240419,1.84,N,025750,1000,837 억,,1523161,N,N,143,N,00,N
|
|
20240627,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,4,2,0.52,10950633,14300,39.90,760,769,760,991,535,763,765.78,1.89,0,-2888,777,770,761,754,745,773,757,838,228,1000,560,1,1,80565149,618,-4.33,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.19,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1112,-31.03,20230628,745,2.95,20240419,1.84,N,025750,1000,837 억,,1523161,N,N,143,N,00,N
|
|
20240627,090357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,-3,5,-0.39,604205,795,2.22,760,763,760,991,535,763,760.01,1.89,0,0,777,770,761,754,745,773,757,838,228,1000,560,1,1,80565149,612,-4.29,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.80,745,20240419,2.01,887,-14.32,20240110,745,2.01,20240419,1112,-31.65,20230628,745,2.01,20240419,1.84,N,025750,1000,837 억,,1523161,N,N,143,N,00,N
|
|
20240626,160356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,5,2,0.66,27250932,35840,48.55,752,768,752,985,531,758,760.35,1.90,0,-3862,767,762,756,751,745,765,754,838,227,1000,560,1,1,80565149,615,-4.31,0.44,12,0.04,-177.00,1734.00,1148,20230623,-33.54,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1120,-31.88,20230626,745,2.42,20240419,1.84,N,025750,1000,837 억,,1527023,N,N,143,N,00,N
|
|
20240626,150357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,4,2,0.53,22152908,29128,39.46,752,768,752,985,531,758,760.54,1.90,0,-4159,767,762,756,751,745,765,754,838,227,1000,560,1,1,80565149,614,-4.31,0.44,12,0.04,-177.00,1734.00,1148,20230623,-33.62,745,20240419,2.28,887,-14.09,20240110,745,2.28,20240419,1120,-31.96,20230626,745,2.28,20240419,1.84,N,025750,1000,837 억,,1527023,N,N,170,N,00,N
|
|
20240626,140357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,3,2,0.40,20328591,26728,36.21,752,768,752,985,531,758,760.57,1.90,0,-4159,767,762,756,751,745,765,754,838,227,1000,560,1,1,80565149,613,-4.30,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.71,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1120,-32.05,20230626,745,2.15,20240419,1.84,N,025750,1000,837 억,,1527023,N,N,170,N,00,N
|
|
20240626,130358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,3,2,0.40,19838125,26083,35.33,752,768,752,985,531,758,760.58,1.90,0,-4159,767,762,756,751,745,765,754,838,227,1000,560,1,1,80565149,613,-4.30,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.71,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1120,-32.05,20230626,745,2.15,20240419,1.84,N,025750,1000,837 억,,1527023,N,N,170,N,00,N
|
|
20240626,120357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,3,2,0.40,17833163,23449,31.76,752,768,752,985,531,758,760.51,1.90,0,-4159,767,762,756,751,745,765,754,838,227,1000,560,1,1,80565149,613,-4.30,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.71,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1120,-32.05,20230626,745,2.15,20240419,1.84,N,025750,1000,837 억,,1527023,N,N,170,N,00,N
|
|
20240626,110357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,5,2,0.66,16303800,21437,29.04,752,768,752,985,531,758,760.54,1.90,0,-4159,767,762,756,751,745,765,754,838,227,1000,560,1,1,80565149,615,-4.31,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.54,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1120,-31.88,20230626,745,2.42,20240419,1.84,N,025750,1000,837 억,,1527023,N,N,170,N,00,N
|
|
20240626,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,2,2,0.26,14849721,19525,26.45,752,768,752,985,531,758,760.55,1.90,0,-4159,767,762,756,751,745,765,754,838,227,1000,560,1,1,80565149,612,-4.29,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.80,745,20240419,2.01,887,-14.32,20240110,745,2.01,20240419,1120,-32.14,20230626,745,2.01,20240419,1.84,N,025750,1000,837 억,,1527023,N,N,170,N,00,N
|
|
20240626,090357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-6,5,-0.79,1273888,1694,2.29,752,752,752,985,531,758,752.00,1.90,0,0,767,762,756,751,745,765,754,838,227,1000,560,1,1,80565149,606,-4.25,0.43,12,0.00,-177.00,1734.00,1148,20230623,-34.49,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1120,-32.86,20230626,745,0.94,20240419,1.84,N,025750,1000,837 억,,1527023,N,N,170,N,00,N
|
|
20240625,160355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,758,-3,5,-0.39,55571727,73817,83.95,753,761,750,989,533,761,752.83,1.90,0,-1848,782,771,765,754,748,768,751,838,228,1000,560,1,1,80565149,611,-4.28,0.44,12,0.09,-177.00,1734.00,1148,20230623,-33.97,745,20240419,1.74,887,-14.54,20240110,745,1.74,20240419,1120,-32.32,20230626,745,1.74,20240419,1.85,N,025750,1000,837 억,,1528871,N,N,170,N,00,N
|
|
20240625,150356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,759,-2,5,-0.26,53276408,70789,80.50,753,761,750,989,533,761,752.61,1.90,0,-1120,782,771,765,754,748,768,751,838,228,1000,560,1,1,80565149,611,-4.29,0.44,12,0.09,-177.00,1734.00,1148,20230623,-33.89,745,20240419,1.88,887,-14.43,20240110,745,1.88,20240419,1120,-32.23,20230626,745,1.88,20240419,1.85,N,025750,1000,837 억,,1528871,N,N,8,N,00,N
|
|
20240625,140356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-8,5,-1.05,48843553,64918,73.83,753,761,750,989,533,761,752.39,1.90,0,-1027,782,771,765,754,748,768,751,838,228,1000,560,1,1,80565149,607,-4.25,0.43,12,0.08,-177.00,1734.00,1148,20230623,-34.41,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1120,-32.77,20230626,745,1.07,20240419,1.85,N,025750,1000,837 억,,1528871,N,N,8,N,00,N
|
|
20240625,130357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-7,5,-0.92,48019559,63823,72.58,753,761,750,989,533,761,752.39,1.90,0,-1027,782,771,765,754,748,768,751,838,228,1000,560,1,1,80565149,607,-4.26,0.43,12,0.08,-177.00,1734.00,1148,20230623,-34.32,745,20240419,1.21,887,-14.99,20240110,745,1.21,20240419,1120,-32.68,20230626,745,1.21,20240419,1.85,N,025750,1000,837 억,,1528871,N,N,8,N,00,N
|
|
20240625,120358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-8,5,-1.05,40267819,53501,60.84,753,761,750,989,533,761,752.66,1.90,0,-1252,782,771,765,754,748,768,751,838,228,1000,560,1,1,80565149,607,-4.25,0.43,12,0.07,-177.00,1734.00,1148,20230623,-34.41,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1120,-32.77,20230626,745,1.07,20240419,1.85,N,025750,1000,837 억,,1528871,N,N,8,N,00,N
|
|
20240625,110400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-9,5,-1.18,37049497,49228,55.98,753,761,750,989,533,761,752.61,1.90,0,-909,782,771,765,754,748,768,751,838,228,1000,560,1,1,80565149,606,-4.25,0.43,12,0.06,-177.00,1734.00,1148,20230623,-34.49,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1120,-32.86,20230626,745,0.94,20240419,1.85,N,025750,1000,837 억,,1528871,N,N,8,N,00,N
|
|
20240625,100356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,-6,5,-0.79,27502291,36597,41.62,753,761,750,989,533,761,751.49,1.90,0,-869,782,771,765,754,748,768,751,838,228,1000,560,1,1,80565149,608,-4.27,0.44,12,0.05,-177.00,1734.00,1148,20230623,-34.23,745,20240419,1.34,887,-14.88,20240110,745,1.34,20240419,1120,-32.59,20230626,745,1.34,20240419,1.85,N,025750,1000,837 억,,1528871,N,N,8,N,00,N
|
|
20240625,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,758,-3,5,-0.39,877470,1165,1.32,753,761,753,989,533,761,753.19,1.90,0,0,782,771,765,754,748,768,751,838,228,1000,560,1,1,80565149,611,-4.28,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.97,745,20240419,1.74,887,-14.54,20240110,745,1.74,20240419,1120,-32.32,20230626,745,1.74,20240419,1.85,N,025750,1000,837 억,,1528871,N,N,8,N,00,N
|
|
20240624,160355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,-11,5,-1.42,65960993,86272,165.09,770,776,759,1003,541,772,764.57,1.91,0,-6646,781,776,772,767,763,774,765,838,231,1000,570,1,1,80565149,613,-4.30,0.44,12,0.11,-177.00,1734.00,1148,20230623,-33.71,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1120,-32.05,20230626,745,2.15,20240419,1.85,N,025750,1000,837 억,,1535517,N,N,8,N,00,N
|
|
20240624,150356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,-9,5,-1.17,58736754,76812,146.98,770,776,759,1003,541,772,764.68,1.91,0,-5678,781,776,772,767,763,774,765,838,231,1000,570,1,1,80565149,615,-4.31,0.44,12,0.10,-177.00,1734.00,1148,20230623,-33.54,745,20240419,2.42,887,-13.98,20240110,745,2.42,20240419,1120,-31.88,20230626,745,2.42,20240419,1.85,N,025750,1000,837 억,,1535517,N,N,225,N,00,N
|
|
20240624,140356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,-8,5,-1.04,53096727,69393,132.79,770,776,759,1003,541,772,765.16,1.91,0,-6642,781,776,772,767,763,774,765,838,231,1000,570,1,1,80565149,616,-4.32,0.44,12,0.09,-177.00,1734.00,1148,20230623,-33.45,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1120,-31.79,20230626,745,2.55,20240419,1.85,N,025750,1000,837 억,,1535517,N,N,225,N,00,N
|
|
20240624,130354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,-8,5,-1.04,44385222,57962,110.91,770,776,760,1003,541,772,765.76,1.91,0,-2554,781,776,772,767,763,774,765,838,231,1000,570,1,1,80565149,616,-4.32,0.44,12,0.07,-177.00,1734.00,1148,20230623,-33.45,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1120,-31.79,20230626,745,2.55,20240419,1.85,N,025750,1000,837 억,,1535517,N,N,225,N,00,N
|
|
20240624,120356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-6,5,-0.78,33865767,44135,84.45,770,776,761,1003,541,772,767.32,1.91,0,-2627,781,776,772,767,763,774,765,838,231,1000,570,1,1,80565149,617,-4.33,0.44,12,0.05,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1120,-31.61,20230626,745,2.82,20240419,1.85,N,025750,1000,837 억,,1535517,N,N,225,N,00,N
|
|
20240624,110356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-2,5,-0.26,17037005,22100,42.29,770,776,767,1003,541,772,770.91,1.91,0,-3538,781,776,772,767,763,774,765,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.03,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1120,-31.25,20230626,745,3.36,20240419,1.85,N,025750,1000,837 억,,1535517,N,N,225,N,00,N
|
|
20240624,100356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,2,2,0.26,10257955,13293,25.44,770,776,769,1003,541,772,771.68,1.91,0,-2721,781,776,772,767,763,774,765,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.02,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1120,-30.89,20230626,745,3.89,20240419,1.85,N,025750,1000,837 억,,1535517,N,N,225,N,00,N
|
|
20240624,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-2,5,-0.26,435820,566,1.08,770,770,770,1003,541,772,770.00,1.91,0,-144,781,776,772,767,763,774,765,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.00,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1120,-31.25,20230626,745,3.36,20240419,1.85,N,025750,1000,837 억,,1535517,N,N,225,N,00,N
|
|
20240621,160344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-5,5,-0.64,40297979,52248,140.84,777,777,768,1010,544,777,771.28,1.90,0,1382,783,779,775,771,767,778,770,838,233,1000,570,1,1,80565149,622,-4.36,0.45,12,0.06,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.85,N,025750,1000,837 억,,1534188,N,N,225,N,00,N
|
|
20240621,150344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-5,5,-0.64,39601752,51346,138.41,777,777,768,1010,544,777,771.27,1.90,0,1619,783,779,775,771,767,778,770,838,233,1000,570,1,1,80565149,622,-4.36,0.45,12,0.06,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.85,N,025750,1000,837 억,,1534188,N,N,85,N,00,N
|
|
20240621,140344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-7,5,-0.90,28924422,37461,100.98,777,777,770,1010,544,777,772.12,1.90,0,1639,783,779,775,771,767,778,770,838,233,1000,570,1,1,80565149,620,-4.35,0.44,12,0.05,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.85,N,025750,1000,837 억,,1534188,N,N,85,N,00,N
|
|
20240621,130345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,-4,5,-0.51,23432875,30338,81.78,777,777,770,1010,544,777,772.39,1.90,0,1586,783,779,775,771,767,778,770,838,233,1000,570,1,1,80565149,623,-4.37,0.45,12,0.04,-177.00,1734.00,1148,20230623,-32.67,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.85,N,025750,1000,837 억,,1534188,N,N,85,N,00,N
|
|
20240621,120346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,-2,5,-0.26,18794357,24344,65.62,777,777,770,1010,544,777,772.03,1.90,0,1599,783,779,775,771,767,778,770,838,233,1000,570,1,1,80565149,624,-4.38,0.45,12,0.03,-177.00,1734.00,1148,20230623,-32.49,745,20240419,4.03,887,-12.63,20240110,745,4.03,20240419,1148,-32.49,20230623,745,4.03,20240419,1.85,N,025750,1000,837 억,,1534188,N,N,85,N,00,N
|
|
20240621,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-5,5,-0.64,16331082,21152,57.02,777,777,770,1010,544,777,772.08,1.90,0,1939,783,779,775,771,767,778,770,838,233,1000,570,1,1,80565149,622,-4.36,0.45,12,0.03,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.85,N,025750,1000,837 억,,1534188,N,N,85,N,00,N
|
|
20240621,100343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-5,5,-0.64,11844657,15338,41.35,777,777,770,1010,544,777,772.24,1.90,0,1945,783,779,775,771,767,778,770,838,233,1000,570,1,1,80565149,622,-4.36,0.45,12,0.02,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.85,N,025750,1000,837 억,,1534188,N,N,85,N,00,N
|
|
20240621,090346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,777,0,3,0.00,2034186,2618,7.06,777,777,777,1010,544,777,777.00,1.90,0,-389,783,779,775,771,767,778,770,838,233,1000,570,1,1,80565149,626,-4.39,0.45,12,0.00,-177.00,1734.00,1148,20230623,-32.32,745,20240419,4.30,887,-12.40,20240110,745,4.30,20240419,1148,-32.32,20230623,745,4.30,20240419,1.85,N,025750,1000,837 억,,1534188,N,N,85,N,00,N
|
|
20240620,160344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,777,-2,5,-0.26,28478720,36835,44.65,779,779,771,1012,546,779,773.14,1.90,0,3567,789,783,774,768,759,787,772,838,233,1000,570,1,1,80565149,626,-4.39,0.45,12,0.05,-177.00,1734.00,1148,20230623,-32.32,745,20240419,4.30,887,-12.40,20240110,745,4.30,20240419,1148,-32.32,20230623,745,4.30,20240419,1.84,N,025750,1000,837 억,,1530568,N,N,85,N,00,N
|
|
20240620,150345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,-5,5,-0.64,27222280,35216,42.69,779,779,771,1012,546,779,773.01,1.90,0,3644,789,783,774,768,759,787,772,838,233,1000,570,1,1,80565149,624,-4.37,0.45,12,0.04,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.84,N,025750,1000,837 억,,1530568,N,N,116,N,00,N
|
|
20240620,140343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,-6,5,-0.77,23167692,29972,36.33,779,779,771,1012,546,779,772.98,1.90,0,3445,789,783,774,768,759,787,772,838,233,1000,570,1,1,80565149,623,-4.37,0.45,12,0.04,-177.00,1734.00,1148,20230623,-32.67,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.84,N,025750,1000,837 억,,1530568,N,N,116,N,00,N
|
|
20240620,130345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-7,5,-0.90,15577697,20138,24.41,779,779,771,1012,546,779,773.55,1.90,0,2793,789,783,774,768,759,787,772,838,233,1000,570,1,1,80565149,622,-4.36,0.45,12,0.02,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.84,N,025750,1000,837 억,,1530568,N,N,116,N,00,N
|
|
20240620,120344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,-6,5,-0.77,13511890,17461,21.16,779,779,771,1012,546,779,773.83,1.90,0,2786,789,783,774,768,759,787,772,838,233,1000,570,1,1,80565149,623,-4.37,0.45,12,0.02,-177.00,1734.00,1148,20230623,-32.67,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.84,N,025750,1000,837 억,,1530568,N,N,116,N,00,N
|
|
20240620,110345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,-5,5,-0.64,12954821,16740,20.29,779,779,771,1012,546,779,773.88,1.90,0,2535,789,783,774,768,759,787,772,838,233,1000,570,1,1,80565149,624,-4.37,0.45,12,0.02,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.84,N,025750,1000,837 억,,1530568,N,N,116,N,00,N
|
|
20240620,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,777,-2,5,-0.26,2911927,3755,4.55,779,779,774,1012,546,779,775.48,1.90,0,1208,789,783,774,768,759,787,772,838,233,1000,570,1,1,80565149,626,-4.39,0.45,12,0.00,-177.00,1734.00,1148,20230623,-32.32,745,20240419,4.30,887,-12.40,20240110,745,4.30,20240419,1148,-32.32,20230623,745,4.30,20240419,1.84,N,025750,1000,837 억,,1530568,N,N,116,N,00,N
|
|
20240620,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,779,0,3,0.00,49040,63,0.08,779,779,778,1012,546,779,778.41,1.90,0,-38,789,783,774,768,759,787,772,838,233,1000,570,1,1,80565149,628,-4.40,0.45,12,0.00,-177.00,1734.00,1148,20230623,-32.14,745,20240419,4.56,887,-12.18,20240110,745,4.56,20240419,1148,-32.14,20230623,745,4.56,20240419,1.84,N,025750,1000,837 억,,1530568,N,N,116,N,00,N
|
|
20240619,160343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,779,10,2,1.30,63483771,82493,64.60,767,780,765,999,539,769,769.57,1.90,0,-300,774,771,768,765,762,773,767,838,230,1000,560,1,1,80565149,628,-4.40,0.45,12,0.10,-177.00,1734.00,1148,20230623,-32.14,745,20240419,4.56,887,-12.18,20240110,745,4.56,20240419,1148,-32.14,20230623,745,4.56,20240419,1.84,N,025750,1000,837 억,,1530706,N,N,116,N,00,N
|
|
20240619,150342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,3,2,0.39,50579644,65916,51.62,767,772,765,999,539,769,767.33,1.90,0,181,774,771,768,765,762,773,767,838,230,1000,560,1,1,80565149,622,-4.36,0.45,12,0.08,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.84,N,025750,1000,837 억,,1530706,N,N,56,N,00,N
|
|
20240619,140345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,1,2,0.13,43512788,56730,44.42,767,770,765,999,539,769,767.02,1.90,0,315,774,771,768,765,762,773,767,838,230,1000,560,1,1,80565149,620,-4.35,0.44,12,0.07,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.84,N,025750,1000,837 억,,1530706,N,N,56,N,00,N
|
|
20240619,130343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-2,5,-0.26,29577808,38622,30.24,767,768,765,999,539,769,765.83,1.90,0,315,774,771,768,765,762,773,767,838,230,1000,560,1,1,80565149,618,-4.33,0.44,12,0.05,-177.00,1734.00,1148,20230623,-33.19,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1148,-33.19,20230623,745,2.95,20240419,1.84,N,025750,1000,837 억,,1530706,N,N,56,N,00,N
|
|
20240619,120342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-2,5,-0.26,19086774,24912,19.51,767,768,765,999,539,769,766.17,1.90,0,315,774,771,768,765,762,773,767,838,230,1000,560,1,1,80565149,618,-4.33,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.19,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1148,-33.19,20230623,745,2.95,20240419,1.84,N,025750,1000,837 억,,1530706,N,N,56,N,00,N
|
|
20240619,110344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-3,5,-0.39,13942535,18195,14.25,767,768,766,999,539,769,766.28,1.90,0,-17,774,771,768,765,762,773,767,838,230,1000,560,1,1,80565149,617,-4.33,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.84,N,025750,1000,837 억,,1530706,N,N,56,N,00,N
|
|
20240619,100345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-1,5,-0.13,1884800,2457,1.92,767,768,766,999,539,769,767.11,1.90,0,-17,774,771,768,765,762,773,767,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.10,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.84,N,025750,1000,837 억,,1530706,N,N,56,N,00,N
|
|
20240619,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-2,5,-0.26,667290,870,0.68,767,767,767,999,539,769,767.00,1.90,0,-17,774,771,768,765,762,773,767,838,230,1000,560,1,1,80565149,618,-4.33,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.19,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1148,-33.19,20230623,745,2.95,20240419,1.84,N,025750,1000,837 억,,1530706,N,N,56,N,00,N
|
|
20240618,160342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,1,2,0.13,97590172,127338,237.07,766,771,765,998,538,768,766.39,1.90,0,1120,778,773,769,764,760,771,762,838,230,1000,560,1,1,80565149,620,-4.34,0.44,12,0.16,-177.00,1734.00,1148,20230623,-33.01,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.84,N,025750,1000,837 억,,1529639,N,N,56,N,00,N
|
|
20240618,150339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,1,2,0.13,96347509,125719,234.05,766,771,765,998,538,768,766.37,1.90,0,1402,778,773,769,764,760,771,762,838,230,1000,560,1,1,80565149,620,-4.34,0.44,12,0.16,-177.00,1734.00,1148,20230623,-33.01,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.84,N,025750,1000,837 억,,1529639,N,N,55,N,00,N
|
|
20240618,140340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,0,3,0.00,21953271,28552,53.16,766,771,765,998,538,768,768.89,1.90,0,-1856,778,773,769,764,760,771,762,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.04,-177.00,1734.00,1148,20230623,-33.10,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.84,N,025750,1000,837 억,,1529639,N,N,55,N,00,N
|
|
20240618,130343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,2,2,0.26,21232452,27614,51.41,766,771,765,998,538,768,768.90,1.90,0,-1856,778,773,769,764,760,771,762,838,230,1000,560,1,1,80565149,620,-4.35,0.44,12,0.03,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.84,N,025750,1000,837 억,,1529639,N,N,55,N,00,N
|
|
20240618,120342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,1,2,0.13,18409007,23938,44.57,766,771,765,998,538,768,769.03,1.90,0,-1856,778,773,769,764,760,771,762,838,230,1000,560,1,1,80565149,620,-4.34,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.01,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.84,N,025750,1000,837 억,,1529639,N,N,55,N,00,N
|
|
20240618,110340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,0,3,0.00,9165722,11926,22.20,766,770,765,998,538,768,768.55,1.90,0,-1856,778,773,769,764,760,771,762,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.01,-177.00,1734.00,1148,20230623,-33.10,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.84,N,025750,1000,837 억,,1529639,N,N,55,N,00,N
|
|
20240618,100341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,2,2,0.26,2835418,3691,6.87,766,770,765,998,538,768,768.20,1.90,0,-1856,778,773,769,764,760,771,762,838,230,1000,560,1,1,80565149,620,-4.35,0.44,12,0.00,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.84,N,025750,1000,837 억,,1529639,N,N,55,N,00,N
|
|
20240618,090344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-2,5,-0.26,72770,95,0.18,766,766,766,998,538,768,766.00,1.90,0,-92,778,773,769,764,760,771,762,838,230,1000,560,1,1,80565149,617,-4.33,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.84,N,025750,1000,837 억,,1529639,N,N,55,N,00,N
|
|
20240617,160339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-5,5,-0.65,41131909,53675,49.81,773,774,765,1004,542,773,766.31,1.93,0,-23515,781,776,771,766,761,778,768,838,231,1000,570,1,1,80565149,619,-4.34,0.44,12,0.07,-177.00,1734.00,1148,20230623,-33.10,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.84,N,025750,1000,837 억,,1553154,N,N,55,N,00,N
|
|
20240617,150344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-6,5,-0.78,39803205,51943,48.21,773,774,765,1004,542,773,766.29,1.93,0,-21991,781,776,771,766,761,778,768,838,231,1000,570,1,1,80565149,618,-4.33,0.44,12,0.06,-177.00,1734.00,1148,20230623,-33.19,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1148,-33.19,20230623,745,2.95,20240419,1.84,N,025750,1000,837 억,,1553154,N,N,59,N,00,N
|
|
20240617,140338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-7,5,-0.91,31143706,40631,37.71,773,774,765,1004,542,773,766.50,1.93,0,-21469,781,776,771,766,761,778,768,838,231,1000,570,1,1,80565149,617,-4.33,0.44,12,0.05,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.84,N,025750,1000,837 억,,1553154,N,N,59,N,00,N
|
|
20240617,130338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-7,5,-0.91,30282206,39506,36.66,773,774,765,1004,542,773,766.52,1.93,0,-20732,781,776,771,766,761,778,768,838,231,1000,570,1,1,80565149,617,-4.33,0.44,12,0.05,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.84,N,025750,1000,837 억,,1553154,N,N,59,N,00,N
|
|
20240617,120339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-6,5,-0.78,16192069,21097,19.58,773,774,765,1004,542,773,767.51,1.93,0,-8096,781,776,771,766,761,778,768,838,231,1000,570,1,1,80565149,618,-4.33,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.19,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1148,-33.19,20230623,745,2.95,20240419,1.84,N,025750,1000,837 억,,1553154,N,N,59,N,00,N
|
|
20240617,110337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-5,5,-0.65,15239893,19857,18.43,773,774,765,1004,542,773,767.48,1.93,0,-7714,781,776,771,766,761,778,768,838,231,1000,570,1,1,80565149,619,-4.34,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.10,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.84,N,025750,1000,837 억,,1553154,N,N,59,N,00,N
|
|
20240617,100339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,-4,5,-0.52,10907127,14211,13.19,773,774,765,1004,542,773,767.51,1.93,0,-3915,781,776,771,766,761,778,768,838,231,1000,570,1,1,80565149,620,-4.34,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.01,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.84,N,025750,1000,837 억,,1553154,N,N,59,N,00,N
|
|
20240617,090339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,0,3,0.00,421293,545,0.51,773,774,773,1004,542,773,773.01,1.93,0,-78,781,776,771,766,761,778,768,838,231,1000,570,1,1,80565149,623,-4.37,0.45,12,0.00,-177.00,1734.00,1148,20230623,-32.67,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.84,N,025750,1000,837 억,,1553154,N,N,59,N,00,N
|
|
20240614,160312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,0,3,0.00,82853768,107745,99.67,773,776,766,1004,542,773,768.98,1.93,0,-1750,787,780,775,768,763,777,765,838,231,1000,570,1,1,80565149,623,-4.37,0.45,12,0.13,-177.00,1734.00,1148,20230623,-32.67,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.84,N,025750,1000,837 억,,1554904,N,N,59,N,00,N
|
|
20240614,150313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,-4,5,-0.52,71882174,93490,86.48,773,776,766,1004,542,773,768.88,1.93,0,-1635,787,780,775,768,763,777,765,838,231,1000,570,1,1,80565149,620,-4.34,0.44,12,0.12,-177.00,1734.00,1148,20230623,-33.01,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.84,N,025750,1000,837 억,,1554904,N,N,99,N,00,N
|
|
20240614,140312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,-6,5,-0.78,64233540,83556,77.29,773,776,766,1004,542,773,768.75,1.93,0,-1635,787,780,775,768,763,777,765,838,231,1000,570,1,1,80565149,618,-4.33,0.44,12,0.10,-177.00,1734.00,1148,20230623,-33.19,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1148,-33.19,20230623,745,2.95,20240419,1.84,N,025750,1000,837 억,,1554904,N,N,99,N,00,N
|
|
20240614,130312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,-4,5,-0.52,57861158,75261,69.62,773,776,766,1004,542,773,768.81,1.93,0,-1502,787,780,775,768,763,777,765,838,231,1000,570,1,1,80565149,620,-4.34,0.44,12,0.09,-177.00,1734.00,1148,20230623,-33.01,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.84,N,025750,1000,837 억,,1554904,N,N,99,N,00,N
|
|
20240614,120314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-3,5,-0.39,49779444,64724,59.87,773,776,766,1004,542,773,769.10,1.93,0,-1130,787,780,775,768,763,777,765,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.08,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.84,N,025750,1000,837 억,,1554904,N,N,99,N,00,N
|
|
20240614,110333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-2,5,-0.26,31420644,40796,37.74,773,776,769,1004,542,773,770.19,1.93,0,-928,787,780,775,768,763,777,765,838,231,1000,570,1,1,80565149,621,-4.36,0.44,12,0.05,-177.00,1734.00,1148,20230623,-32.84,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.84,N,025750,1000,837 억,,1554904,N,N,99,N,00,N
|
|
20240614,100333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-1,5,-0.13,6661880,8643,8.00,773,776,769,1004,542,773,770.78,1.93,0,-151,787,780,775,768,763,777,765,838,231,1000,570,1,1,80565149,622,-4.36,0.45,12,0.01,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.84,N,025750,1000,837 억,,1554904,N,N,99,N,00,N
|
|
20240614,090335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-2,5,-0.26,1695342,2202,2.04,773,773,769,1004,542,773,769.91,1.93,0,9,787,780,775,768,763,777,765,838,231,1000,570,1,1,80565149,621,-4.36,0.44,12,0.00,-177.00,1734.00,1148,20230623,-32.84,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.84,N,025750,1000,837 억,,1554904,N,N,99,N,00,N
|
|
20240613,160331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,-7,5,-0.90,83068046,107436,137.96,780,782,770,1014,546,780,773.19,1.94,0,-11032,786,782,779,775,772,783,776,838,234,1000,570,1,1,80565149,623,-4.37,0.45,12,0.13,-177.00,1734.00,1148,20230623,-32.67,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.86,N,025750,1000,837 억,,1565723,N,N,99,N,00,N
|
|
20240613,150337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,-6,5,-0.77,70329568,90925,116.76,780,782,770,1014,546,780,773.49,1.94,0,-9954,786,782,779,775,772,783,776,838,234,1000,570,1,1,80565149,624,-4.37,0.45,12,0.11,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.86,N,025750,1000,837 억,,1565723,N,N,13,N,00,N
|
|
20240613,140332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,-7,5,-0.90,63826337,82510,105.96,780,782,770,1014,546,780,773.56,1.94,0,-9461,786,782,779,775,772,783,776,838,234,1000,570,1,1,80565149,623,-4.37,0.45,12,0.10,-177.00,1734.00,1148,20230623,-32.67,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.86,N,025750,1000,837 억,,1565723,N,N,13,N,00,N
|
|
20240613,130334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-9,5,-1.15,56388284,72887,93.60,780,782,770,1014,546,780,773.64,1.94,0,-5020,786,782,779,775,772,783,776,838,234,1000,570,1,1,80565149,621,-4.36,0.44,12,0.09,-177.00,1734.00,1148,20230623,-32.84,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.86,N,025750,1000,837 억,,1565723,N,N,13,N,00,N
|
|
20240613,120333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-10,5,-1.28,53056974,68569,88.05,780,782,770,1014,546,780,773.77,1.94,0,-3443,786,782,779,775,772,783,776,838,234,1000,570,1,1,80565149,620,-4.35,0.44,12,0.09,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.86,N,025750,1000,837 억,,1565723,N,N,13,N,00,N
|
|
20240613,110330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,779,-1,5,-0.13,7601869,9746,12.52,780,782,775,1014,546,780,780.00,1.94,0,-3363,786,782,779,775,772,783,776,838,234,1000,570,1,1,80565149,628,-4.40,0.45,12,0.01,-177.00,1734.00,1148,20230623,-32.14,745,20240419,4.56,887,-12.18,20240110,745,4.56,20240419,1148,-32.14,20230623,745,4.56,20240419,1.86,N,025750,1000,837 억,,1565723,N,N,13,N,00,N
|
|
20240613,100330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,0,3,0.00,2360281,3025,3.88,780,782,775,1014,546,780,780.26,1.94,0,-1283,786,782,779,775,772,783,776,838,234,1000,570,1,1,80565149,628,-4.41,0.45,12,0.00,-177.00,1734.00,1148,20230623,-32.06,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1148,-32.06,20230623,745,4.70,20240419,1.86,N,025750,1000,837 억,,1565723,N,N,13,N,00,N
|
|
20240613,090334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,782,2,2,0.26,85817,110,0.14,780,782,780,1014,546,780,780.15,1.94,0,-24,786,782,779,775,772,783,776,838,234,1000,570,1,1,80565149,630,-4.42,0.45,12,0.00,-177.00,1734.00,1148,20230623,-31.88,745,20240419,4.97,887,-11.84,20240110,745,4.97,20240419,1148,-31.88,20230623,745,4.97,20240419,1.86,N,025750,1000,837 억,,1565723,N,N,13,N,00,N
|
|
20240612,160328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,0,3,0.00,60521352,77804,55.98,780,783,776,1014,546,780,777.87,1.95,0,-6448,788,783,777,772,766,786,775,838,234,1000,570,1,1,80565149,628,-4.41,0.45,12,0.10,-177.00,1734.00,1148,20230623,-32.06,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1148,-32.06,20230623,745,4.70,20240419,1.86,N,025750,1000,837 억,,1572113,N,N,13,N,00,N
|
|
20240612,150335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,778,-2,5,-0.26,40709983,52315,37.64,780,783,776,1014,546,780,778.17,1.95,0,-5246,788,783,777,772,766,786,775,838,234,1000,570,1,1,80565149,627,-4.40,0.45,12,0.06,-177.00,1734.00,1148,20230623,-32.23,745,20240419,4.43,887,-12.29,20240110,745,4.43,20240419,1148,-32.23,20230623,745,4.43,20240419,1.86,N,025750,1000,837 억,,1572113,N,N,37,N,00,N
|
|
20240612,140330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,779,-1,5,-0.13,35579128,45716,32.89,780,783,776,1014,546,780,778.26,1.95,0,-5121,788,783,777,772,766,786,775,838,234,1000,570,1,1,80565149,628,-4.40,0.45,12,0.06,-177.00,1734.00,1148,20230623,-32.14,745,20240419,4.56,887,-12.18,20240110,745,4.56,20240419,1148,-32.14,20230623,745,4.56,20240419,1.86,N,025750,1000,837 억,,1572113,N,N,37,N,00,N
|
|
20240612,130329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,781,1,2,0.13,32967625,42364,30.48,780,783,776,1014,546,780,778.20,1.95,0,-2034,788,783,777,772,766,786,775,838,234,1000,570,1,1,80565149,629,-4.41,0.45,12,0.05,-177.00,1734.00,1148,20230623,-31.97,745,20240419,4.83,887,-11.95,20240110,745,4.83,20240419,1148,-31.97,20230623,745,4.83,20240419,1.86,N,025750,1000,837 억,,1572113,N,N,37,N,00,N
|
|
20240612,120330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,777,-3,5,-0.38,21279146,27321,19.66,780,783,776,1014,546,780,778.86,1.95,0,-2015,788,783,777,772,766,786,775,838,234,1000,570,1,1,80565149,626,-4.39,0.45,12,0.03,-177.00,1734.00,1148,20230623,-32.32,745,20240419,4.30,887,-12.40,20240110,745,4.30,20240419,1148,-32.32,20230623,745,4.30,20240419,1.86,N,025750,1000,837 억,,1572113,N,N,37,N,00,N
|
|
20240612,110329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,0,3,0.00,11609093,14877,10.70,780,783,777,1014,546,780,780.34,1.95,0,-642,788,783,777,772,766,786,775,838,234,1000,570,1,1,80565149,628,-4.41,0.45,12,0.02,-177.00,1734.00,1148,20230623,-32.06,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1148,-32.06,20230623,745,4.70,20240419,1.86,N,025750,1000,837 억,,1572113,N,N,37,N,00,N
|
|
20240612,100329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,782,2,2,0.26,8188045,10486,7.55,780,783,777,1014,546,780,780.85,1.95,0,-534,788,783,777,772,766,786,775,838,234,1000,570,1,1,80565149,630,-4.42,0.45,12,0.01,-177.00,1734.00,1148,20230623,-31.88,745,20240419,4.97,887,-11.84,20240110,745,4.97,20240419,1148,-31.88,20230623,745,4.97,20240419,1.86,N,025750,1000,837 억,,1572113,N,N,37,N,00,N
|
|
20240612,090329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,780,0,3,0.00,88920,114,0.08,780,780,780,1014,546,780,780.00,1.95,0,0,788,783,777,772,766,786,775,838,234,1000,570,1,1,80565149,628,-4.41,0.45,12,0.00,-177.00,1734.00,1148,20230623,-32.06,745,20240419,4.70,887,-12.06,20240110,745,4.70,20240419,1148,-32.06,20230623,745,4.70,20240419,1.86,N,025750,1000,837 억,,1572113,N,N,37,N,00,N
|
|
20240610,160326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,1,2,0.13,48105230,62246,71.46,772,775,769,1003,541,772,772.82,1.95,0,1306,783,777,773,767,763,780,770,838,231,1000,570,1,1,80565149,623,-4.37,0.45,12,0.08,-177.00,1734.00,1148,20230623,-32.67,745,20240419,3.76,887,-12.85,20240110,745,3.76,20240419,1148,-32.67,20230623,745,3.76,20240419,1.86,N,025750,1000,837 억,,1567644,N,N,66,N,00,N
|
|
20240610,150329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,2,2,0.26,46099893,59654,68.48,772,775,769,1003,541,772,772.79,1.95,0,911,783,777,773,767,763,780,770,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.07,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.86,N,025750,1000,837 억,,1567644,N,N,37,N,00,N
|
|
20240610,140327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,2,2,0.26,35113402,45452,52.18,772,775,769,1003,541,772,772.54,1.95,0,279,783,777,773,767,763,780,770,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.06,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.86,N,025750,1000,837 억,,1567644,N,N,37,N,00,N
|
|
20240610,130327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,3,2,0.39,18188735,23547,27.03,772,775,769,1003,541,772,772.44,1.95,0,-21,783,777,773,767,763,780,770,838,231,1000,570,1,1,80565149,624,-4.38,0.45,12,0.03,-177.00,1734.00,1148,20230623,-32.49,745,20240419,4.03,887,-12.63,20240110,745,4.03,20240419,1148,-32.49,20230623,745,4.03,20240419,1.86,N,025750,1000,837 억,,1567644,N,N,37,N,00,N
|
|
20240610,120327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,2,2,0.26,17667390,22874,26.26,772,775,769,1003,541,772,772.38,1.95,0,-21,783,777,773,767,763,780,770,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.03,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.86,N,025750,1000,837 억,,1567644,N,N,37,N,00,N
|
|
20240610,110329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-2,5,-0.26,11971916,15515,17.81,772,775,769,1003,541,772,771.63,1.95,0,-21,783,777,773,767,763,780,770,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.02,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.86,N,025750,1000,837 억,,1567644,N,N,37,N,00,N
|
|
20240610,100329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,0,3,0.00,3642646,4723,5.42,772,775,769,1003,541,772,771.26,1.95,0,-21,783,777,773,767,763,780,770,838,231,1000,570,1,1,80565149,622,-4.36,0.45,12,0.01,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.86,N,025750,1000,837 억,,1567644,N,N,37,N,00,N
|
|
20240610,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,0,3,0.00,392951,509,0.58,772,775,772,1003,541,772,772.01,1.95,0,-16,783,777,773,767,763,780,770,838,231,1000,570,1,1,80565149,622,-4.36,0.45,12,0.00,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.86,N,025750,1000,837 억,,1567644,N,N,37,N,00,N
|
|
20240607,160337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,1,2,0.13,67245499,87008,132.62,771,779,769,1002,540,771,772.87,1.94,0,4765,779,774,768,763,757,777,766,838,231,1000,570,1,1,80565149,622,-4.36,0.45,12,0.11,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.85,N,025750,1000,837 억,,1562879,N,N,37,N,00,N
|
|
20240607,150339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,1,2,0.13,65439725,84669,129.05,771,779,769,1002,540,771,772.89,1.94,0,5547,779,774,768,763,757,777,766,838,231,1000,570,1,1,80565149,622,-4.36,0.45,12,0.11,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.85,N,025750,1000,837 억,,1562879,N,N,9,N,00,N
|
|
20240607,140337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,3,2,0.39,56296592,72845,111.03,771,779,769,1002,540,771,772.83,1.94,0,1905,779,774,768,763,757,777,766,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.09,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.85,N,025750,1000,837 억,,1562879,N,N,9,N,00,N
|
|
20240607,130337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,3,2,0.39,52094942,67427,102.77,771,779,769,1002,540,771,772.61,1.94,0,1900,779,774,768,763,757,777,766,838,231,1000,570,1,1,80565149,624,-4.37,0.45,12,0.08,-177.00,1734.00,1148,20230623,-32.58,745,20240419,3.89,887,-12.74,20240110,745,3.89,20240419,1148,-32.58,20230623,745,3.89,20240419,1.85,N,025750,1000,837 억,,1562879,N,N,9,N,00,N
|
|
20240607,120337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,1,2,0.13,49292180,63805,97.25,771,779,769,1002,540,771,772.54,1.94,0,1890,779,774,768,763,757,777,766,838,231,1000,570,1,1,80565149,622,-4.36,0.45,12,0.08,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.85,N,025750,1000,837 억,,1562879,N,N,9,N,00,N
|
|
20240607,110337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,778,7,2,0.91,16096281,20797,31.70,771,778,769,1002,540,771,773.97,1.94,0,787,779,774,768,763,757,777,766,838,231,1000,570,1,1,80565149,627,-4.40,0.45,12,0.03,-177.00,1734.00,1148,20230623,-32.23,745,20240419,4.43,887,-12.29,20240110,745,4.43,20240419,1148,-32.23,20230623,745,4.43,20240419,1.85,N,025750,1000,837 억,,1562879,N,N,9,N,00,N
|
|
20240607,100337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,776,5,2,0.65,10684721,13825,21.07,771,776,769,1002,540,771,772.86,1.94,0,787,779,774,768,763,757,777,766,838,231,1000,570,1,1,80565149,625,-4.38,0.45,12,0.02,-177.00,1734.00,1148,20230623,-32.40,745,20240419,4.16,887,-12.51,20240110,745,4.16,20240419,1148,-32.40,20230623,745,4.16,20240419,1.85,N,025750,1000,837 억,,1562879,N,N,9,N,00,N
|
|
20240607,090334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,-2,5,-0.26,1113211,1445,2.20,771,771,769,1002,540,771,770.39,1.94,0,445,779,774,768,763,757,777,766,838,231,1000,570,1,1,80565149,620,-4.34,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.01,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.85,N,025750,1000,837 억,,1562879,N,N,9,N,00,N
|
|
20240605,160334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,5,2,0.65,50367812,65607,52.45,764,773,762,995,537,766,767.72,1.94,0,-94,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,621,-4.36,0.44,12,0.08,-177.00,1734.00,1148,20230623,-32.84,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.88,N,025750,1000,837 억,,1563062,N,N,9,N,00,N
|
|
20240605,150334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,6,2,0.78,46908303,61120,48.86,764,773,762,995,537,766,767.48,1.94,0,21,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,622,-4.36,0.45,12,0.08,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.88,N,025750,1000,837 억,,1563062,N,N,0,N,00,N
|
|
20240605,140333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,6,2,0.78,43923134,57252,45.77,764,773,762,995,537,766,767.19,1.94,0,21,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,622,-4.36,0.45,12,0.07,-177.00,1734.00,1148,20230623,-32.75,745,20240419,3.62,887,-12.97,20240110,745,3.62,20240419,1148,-32.75,20230623,745,3.62,20240419,1.88,N,025750,1000,837 억,,1563062,N,N,0,N,00,N
|
|
20240605,130335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,4,2,0.52,31253763,40823,32.63,764,771,762,995,537,766,765.59,1.94,0,-2925,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,620,-4.35,0.44,12,0.05,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.88,N,025750,1000,837 억,,1563062,N,N,0,N,00,N
|
|
20240605,120334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,4,2,0.52,27330430,35729,28.56,764,770,762,995,537,766,764.94,1.94,0,-2616,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,620,-4.35,0.44,12,0.04,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.88,N,025750,1000,837 억,,1563062,N,N,0,N,00,N
|
|
20240605,110335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,-1,5,-0.13,18162381,23771,19.00,764,767,762,995,537,766,764.06,1.94,0,-2289,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,616,-4.32,0.44,12,0.03,-177.00,1734.00,1148,20230623,-33.36,745,20240419,2.68,887,-13.75,20240110,745,2.68,20240419,1148,-33.36,20230623,745,2.68,20240419,1.88,N,025750,1000,837 억,,1563062,N,N,0,N,00,N
|
|
20240605,100335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,1,2,0.13,14504661,18991,15.18,764,767,762,995,537,766,763.76,1.94,0,-2289,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,618,-4.33,0.44,12,0.02,-177.00,1734.00,1148,20230623,-33.19,745,20240419,2.95,887,-13.53,20240110,745,2.95,20240419,1148,-33.19,20230623,745,2.95,20240419,1.88,N,025750,1000,837 억,,1563062,N,N,0,N,00,N
|
|
20240605,090334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,0,3,0.00,301018,394,0.31,764,766,764,995,537,766,764.01,1.94,0,-43,776,771,767,762,758,773,764,838,229,1000,560,1,1,80565149,617,-4.33,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.88,N,025750,1000,837 억,,1563062,N,N,0,N,00,N
|
|
20240604,160331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-2,5,-0.26,95783550,124650,50.66,764,772,763,998,538,768,768.43,1.96,0,-17362,782,775,766,759,750,770,754,838,230,1000,560,1,1,80565149,617,-4.33,0.44,12,0.15,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.88,N,025750,1000,837 억,,1580424,N,N,0,N,00,N
|
|
20240604,150332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-2,5,-0.26,90088511,117212,47.63,764,772,763,998,538,768,768.59,1.96,0,-17362,782,775,766,759,750,770,754,838,230,1000,560,1,1,80565149,617,-4.33,0.44,12,0.15,-177.00,1734.00,1148,20230623,-33.28,745,20240419,2.82,887,-13.64,20240110,745,2.82,20240419,1148,-33.28,20230623,745,2.82,20240419,1.88,N,025750,1000,837 억,,1580424,N,N,0,N,00,N
|
|
20240604,140333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,0,3,0.00,68219639,88758,36.07,764,772,763,998,538,768,768.60,1.96,0,-4229,782,775,766,759,750,770,754,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.11,-177.00,1734.00,1148,20230623,-33.10,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.88,N,025750,1000,837 억,,1580424,N,N,0,N,00,N
|
|
20240604,130331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,3,2,0.39,45668492,59459,24.16,764,771,763,998,538,768,768.07,1.96,0,-1169,782,775,766,759,750,770,754,838,230,1000,560,1,1,80565149,621,-4.36,0.44,12,0.07,-177.00,1734.00,1148,20230623,-32.84,745,20240419,3.49,887,-13.08,20240110,745,3.49,20240419,1148,-32.84,20230623,745,3.49,20240419,1.88,N,025750,1000,837 억,,1580424,N,N,0,N,00,N
|
|
20240604,120331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,0,3,0.00,39540645,51495,20.93,764,770,763,998,538,768,767.85,1.96,0,656,782,775,766,759,750,770,754,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.06,-177.00,1734.00,1148,20230623,-33.10,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.88,N,025750,1000,837 억,,1580424,N,N,0,N,00,N
|
|
20240604,110330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,1,2,0.13,37845570,49288,20.03,764,770,763,998,538,768,767.85,1.96,0,656,782,775,766,759,750,770,754,838,230,1000,560,1,1,80565149,620,-4.34,0.44,12,0.06,-177.00,1734.00,1148,20230623,-33.01,745,20240419,3.22,887,-13.30,20240110,745,3.22,20240419,1148,-33.01,20230623,745,3.22,20240419,1.88,N,025750,1000,837 억,,1580424,N,N,0,N,00,N
|
|
20240604,100330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,2,2,0.26,28615224,37291,15.15,764,770,763,998,538,768,767.35,1.96,0,3536,782,775,766,759,750,770,754,838,230,1000,560,1,1,80565149,620,-4.35,0.44,12,0.05,-177.00,1734.00,1148,20230623,-32.93,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.88,N,025750,1000,837 억,,1580424,N,N,0,N,00,N
|
|
20240604,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,-4,5,-0.52,3198155,4186,1.70,764,765,764,998,538,768,764.01,1.96,0,117,782,775,766,759,750,770,754,838,230,1000,560,1,1,80565149,616,-4.32,0.44,12,0.01,-177.00,1734.00,1148,20230623,-33.45,745,20240419,2.55,887,-13.87,20240110,745,2.55,20240419,1148,-33.45,20230623,745,2.55,20240419,1.88,N,025750,1000,837 억,,1580424,N,N,0,N,00,N
|
|
20240603,160328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-1,5,-0.13,188220773,246064,750.04,769,773,757,999,539,769,764.93,1.97,0,-3749,777,773,770,766,763,771,764,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.31,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.88,N,025750,1000,837 억,,1584173,N,N,0,N,00,N
|
|
20240603,150329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-1,5,-0.13,183309392,239669,730.54,769,773,757,999,539,769,764.84,1.97,0,-4143,777,773,770,766,763,771,764,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.30,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.88,N,025750,1000,837 억,,1584173,N,N,0,N,00,N
|
|
20240603,140328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-1,5,-0.13,172535406,225629,687.75,769,773,757,999,539,769,764.69,1.97,0,4730,777,773,770,766,763,771,764,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.28,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.88,N,025750,1000,837 억,,1584173,N,N,0,N,00,N
|
|
20240603,130328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-1,5,-0.13,143430870,187721,572.20,769,773,757,999,539,769,764.06,1.97,0,5846,777,773,770,766,763,771,764,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.23,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.88,N,025750,1000,837 억,,1584173,N,N,0,N,00,N
|
|
20240603,120328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-1,5,-0.13,138521954,181331,552.72,769,773,757,999,539,769,763.92,1.97,0,6242,777,773,770,766,763,771,764,838,230,1000,560,1,1,80565149,619,-4.34,0.44,12,0.23,-177.00,1734.00,1155,20230525,-33.51,745,20240419,3.09,887,-13.42,20240110,745,3.09,20240419,1148,-33.10,20230623,745,3.09,20240419,1.88,N,025750,1000,837 억,,1584173,N,N,0,N,00,N
|
|
20240603,110326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,1,2,0.13,125979878,165007,502.96,769,773,757,999,539,769,763.48,1.97,0,8283,777,773,770,766,763,771,764,838,230,1000,560,1,1,80565149,620,-4.35,0.44,12,0.20,-177.00,1734.00,1155,20230525,-33.33,745,20240419,3.36,887,-13.19,20240110,745,3.36,20240419,1148,-32.93,20230623,745,3.36,20240419,1.88,N,025750,1000,837 억,,1584173,N,N,0,N,00,N
|
|
20240603,100325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,-4,5,-0.52,44452750,58344,177.84,769,773,757,999,539,769,761.91,1.97,0,861,777,773,770,766,763,771,764,838,230,1000,560,1,1,80565149,616,-4.32,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.77,745,20240419,2.68,887,-13.75,20240110,745,2.68,20240419,1148,-33.36,20230623,745,2.68,20240419,1.88,N,025750,1000,837 억,,1584173,N,N,0,N,00,N
|
|
20240603,090325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,2,2,0.26,222245,289,0.88,769,771,769,999,539,769,769.01,1.97,0,0,777,773,770,766,763,771,764,838,230,1000,560,1,1,80565149,621,-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,-32.84,20230623,745,3.49,20240419,1.88,N,025750,1000,837 억,,1584173,N,N,0,N,00,N
|