186 lines
74 KiB
CSV
186 lines
74 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
|
|
20240731,160359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,8,2,1.06,70230671,92471,159.45,747,764,747,980,528,754,759.49,1.83,0,6968,760,756,751,747,742,759,750,838,226,1000,540,1,1,80565149,614,-4.31,0.44,12,0.11,-177.00,1734.00,1030,20231122,-26.02,733,20240710,3.96,887,-14.09,20240110,733,3.96,20240710,1030,-26.02,20231122,733,3.96,20240710,1.71,N,025750,1000,837 억,,1472958,N,N,129,N,00,N
|
|
20240731,150400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,7,2,0.93,69220685,91144,157.16,747,764,747,980,528,754,759.47,1.83,0,7181,760,756,751,747,742,759,750,838,226,1000,540,1,1,80565149,613,-4.30,0.44,12,0.11,-177.00,1734.00,1030,20231122,-26.12,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1030,-26.12,20231122,733,3.82,20240710,1.71,N,025750,1000,837 억,,1472958,N,N,190,N,00,N
|
|
20240731,140403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,759,5,2,0.66,53844791,70832,122.14,747,764,747,980,528,754,760.18,1.83,0,6023,760,756,751,747,742,759,750,838,226,1000,540,1,1,80565149,611,-4.29,0.44,12,0.09,-177.00,1734.00,1030,20231122,-26.31,733,20240710,3.55,887,-14.43,20240110,733,3.55,20240710,1030,-26.31,20231122,733,3.55,20240710,1.71,N,025750,1000,837 억,,1472958,N,N,190,N,00,N
|
|
20240731,130402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,7,2,0.93,50396749,66289,114.30,747,764,747,980,528,754,760.26,1.83,0,4991,760,756,751,747,742,759,750,838,226,1000,540,1,1,80565149,613,-4.30,0.44,12,0.08,-177.00,1734.00,1030,20231122,-26.12,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1030,-26.12,20231122,733,3.82,20240710,1.71,N,025750,1000,837 억,,1472958,N,N,190,N,00,N
|
|
20240731,120404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,7,2,0.93,49218207,64739,111.63,747,764,747,980,528,754,760.26,1.83,0,4989,760,756,751,747,742,759,750,838,226,1000,540,1,1,80565149,613,-4.30,0.44,12,0.08,-177.00,1734.00,1030,20231122,-26.12,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1030,-26.12,20231122,733,3.82,20240710,1.71,N,025750,1000,837 억,,1472958,N,N,190,N,00,N
|
|
20240731,110401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,9,2,1.19,47287322,62198,107.25,747,764,747,980,528,754,760.27,1.83,0,4274,760,756,751,747,742,759,750,838,226,1000,540,1,1,80565149,615,-4.31,0.44,12,0.08,-177.00,1734.00,1030,20231122,-25.92,733,20240710,4.09,887,-13.98,20240110,733,4.09,20240710,1030,-25.92,20231122,733,4.09,20240710,1.71,N,025750,1000,837 억,,1472958,N,N,190,N,00,N
|
|
20240731,100401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,10,2,1.33,27548663,36280,62.56,747,764,747,980,528,754,759.33,1.83,0,2396,760,756,751,747,742,759,750,838,226,1000,540,1,1,80565149,616,-4.32,0.44,12,0.05,-177.00,1734.00,1030,20231122,-25.83,733,20240710,4.23,887,-13.87,20240110,733,4.23,20240710,1030,-25.83,20231122,733,4.23,20240710,1.71,N,025750,1000,837 억,,1472958,N,N,190,N,00,N
|
|
20240731,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-1,5,-0.13,255866,340,0.59,747,754,747,980,528,754,752.55,1.83,0,-7,760,756,751,747,742,759,750,838,226,1000,540,1,1,80565149,607,-4.25,0.43,12,0.00,-177.00,1734.00,1030,20231122,-26.89,733,20240710,2.73,887,-15.11,20240110,733,2.73,20240710,1030,-26.89,20231122,733,2.73,20240710,1.71,N,025750,1000,837 억,,1472958,N,N,190,N,00,N
|
|
20240730,160350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,3,2,0.40,43500663,57994,123.36,751,755,746,976,526,751,750.09,1.83,0,-1178,759,754,750,745,741,753,744,838,225,1000,540,1,1,80565149,607,-4.26,0.43,12,0.07,-177.00,1734.00,1030,20231122,-26.80,733,20240710,2.86,887,-14.99,20240110,733,2.86,20240710,1030,-26.80,20231122,733,2.86,20240710,1.71,N,025750,1000,837 억,,1473629,N,N,190,N,00,N
|
|
20240730,150356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,2,2,0.27,40133327,53527,113.86,751,755,746,976,526,751,749.78,1.83,0,-1724,759,754,750,745,741,753,744,838,225,1000,540,1,1,80565149,607,-4.25,0.43,12,0.07,-177.00,1734.00,1030,20231122,-26.89,733,20240710,2.73,887,-15.11,20240110,733,2.73,20240710,1030,-26.89,20231122,733,2.73,20240710,1.71,N,025750,1000,837 억,,1473629,N,N,0,N,00,N
|
|
20240730,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-1,5,-0.13,25249902,33769,71.83,751,755,746,976,526,751,747.72,1.83,0,-441,759,754,750,745,741,753,744,838,225,1000,540,1,1,80565149,604,-4.24,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.18,733,20240710,2.32,887,-15.45,20240110,733,2.32,20240710,1030,-27.18,20231122,733,2.32,20240710,1.71,N,025750,1000,837 억,,1473629,N,N,0,N,00,N
|
|
20240730,130356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-2,5,-0.27,18935273,25320,53.86,751,755,746,976,526,751,747.84,1.83,0,-292,759,754,750,745,741,753,744,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.03,-177.00,1734.00,1030,20231122,-27.28,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1030,-27.28,20231122,733,2.18,20240710,1.71,N,025750,1000,837 억,,1473629,N,N,0,N,00,N
|
|
20240730,120355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-1,5,-0.13,16456991,22004,46.81,751,755,746,976,526,751,747.91,1.83,0,-591,759,754,750,745,741,753,744,838,225,1000,540,1,1,80565149,604,-4.24,0.43,12,0.03,-177.00,1734.00,1030,20231122,-27.18,733,20240710,2.32,887,-15.45,20240110,733,2.32,20240710,1030,-27.18,20231122,733,2.32,20240710,1.71,N,025750,1000,837 억,,1473629,N,N,0,N,00,N
|
|
20240730,110357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-3,5,-0.40,4853357,6470,13.76,751,755,747,976,526,751,750.13,1.83,0,-590,759,754,750,745,741,753,744,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.01,-177.00,1734.00,1030,20231122,-27.38,733,20240710,2.05,887,-15.67,20240110,733,2.05,20240710,1030,-27.38,20231122,733,2.05,20240710,1.71,N,025750,1000,837 억,,1473629,N,N,0,N,00,N
|
|
20240730,100356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-1,5,-0.13,2770417,3687,7.84,751,755,749,976,526,751,751.40,1.83,0,-590,759,754,750,745,741,753,744,838,225,1000,540,1,1,80565149,604,-4.24,0.43,12,0.00,-177.00,1734.00,1030,20231122,-27.18,733,20240710,2.32,887,-15.45,20240110,733,2.32,20240710,1030,-27.18,20231122,733,2.32,20240710,1.71,N,025750,1000,837 억,,1473629,N,N,0,N,00,N
|
|
20240730,090358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,0,3,0.00,1875247,2497,5.31,751,751,751,976,526,751,751.00,1.83,0,-374,759,754,750,745,741,753,744,838,225,1000,540,1,1,80565149,605,-4.24,0.43,12,0.00,-177.00,1734.00,1030,20231122,-27.09,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1030,-27.09,20231122,733,2.46,20240710,1.71,N,025750,1000,837 억,,1473629,N,N,0,N,00,N
|
|
20240729,160353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,-1,5,-0.13,33893941,45206,66.30,755,755,746,977,527,752,749.77,1.82,0,4490,758,755,749,746,740,756,747,838,225,1000,540,1,1,80565149,605,-4.24,0.43,12,0.06,-177.00,1734.00,1030,20231122,-27.09,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1030,-27.09,20231122,733,2.46,20240710,1.71,N,025750,1000,837 억,,1469139,N,N,6,N,00,N
|
|
20240729,150354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,-1,5,-0.13,25740442,34291,50.29,755,755,747,977,527,752,750.65,1.82,0,4493,758,755,749,746,740,756,747,838,225,1000,540,1,1,80565149,605,-4.24,0.43,12,0.04,-177.00,1734.00,1030,20231122,-27.09,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1030,-27.09,20231122,733,2.46,20240710,1.71,N,025750,1000,837 억,,1469139,N,N,6,N,00,N
|
|
20240729,140358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,-1,5,-0.13,17909354,23820,34.94,755,755,748,977,527,752,751.86,1.82,0,4026,758,755,749,746,740,756,747,838,225,1000,540,1,1,80565149,605,-4.24,0.43,12,0.03,-177.00,1734.00,1030,20231122,-27.09,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1030,-27.09,20231122,733,2.46,20240710,1.71,N,025750,1000,837 억,,1469139,N,N,6,N,00,N
|
|
20240729,130401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,1,2,0.13,17781683,23650,34.69,755,755,748,977,527,752,751.87,1.82,0,4026,758,755,749,746,740,756,747,838,225,1000,540,1,1,80565149,607,-4.25,0.43,12,0.03,-177.00,1734.00,1030,20231122,-26.89,733,20240710,2.73,887,-15.11,20240110,733,2.73,20240710,1030,-26.89,20231122,733,2.73,20240710,1.71,N,025750,1000,837 억,,1469139,N,N,6,N,00,N
|
|
20240729,120354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,1,2,0.13,4844718,6426,9.42,755,755,752,977,527,752,753.92,1.82,0,338,758,755,749,746,740,756,747,838,225,1000,540,1,1,80565149,607,-4.25,0.43,12,0.01,-177.00,1734.00,1030,20231122,-26.89,733,20240710,2.73,887,-15.11,20240110,733,2.73,20240710,1030,-26.89,20231122,733,2.73,20240710,1.71,N,025750,1000,837 억,,1469139,N,N,6,N,00,N
|
|
20240729,110355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,3,2,0.40,4206889,5579,8.18,755,755,752,977,527,752,754.06,1.82,0,121,758,755,749,746,740,756,747,838,225,1000,540,1,1,80565149,608,-4.27,0.44,12,0.01,-177.00,1734.00,1030,20231122,-26.70,733,20240710,3.00,887,-14.88,20240110,733,3.00,20240710,1030,-26.70,20231122,733,3.00,20240710,1.71,N,025750,1000,837 억,,1469139,N,N,6,N,00,N
|
|
20240729,100354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,3,2,0.40,1723845,2284,3.35,755,755,752,977,527,752,754.75,1.82,0,-159,758,755,749,746,740,756,747,838,225,1000,540,1,1,80565149,608,-4.27,0.44,12,0.00,-177.00,1734.00,1030,20231122,-26.70,733,20240710,3.00,887,-14.88,20240110,733,3.00,20240710,1030,-26.70,20231122,733,3.00,20240710,1.71,N,025750,1000,837 억,,1469139,N,N,6,N,00,N
|
|
20240729,090352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,2,2,0.27,816152,1081,1.59,755,755,754,977,527,752,755.00,1.82,0,-159,758,755,749,746,740,756,747,838,225,1000,540,1,1,80565149,607,-4.26,0.43,12,0.00,-177.00,1734.00,1030,20231122,-26.80,733,20240710,2.86,887,-14.99,20240110,733,2.86,20240710,1030,-26.80,20231122,733,2.86,20240710,1.71,N,025750,1000,837 억,,1469139,N,N,6,N,00,N
|
|
20240726,160347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,1,2,0.13,50991193,68160,107.89,743,752,743,976,526,751,748.11,1.81,0,7402,763,756,748,741,733,760,745,838,225,1000,540,1,1,80565149,606,-4.25,0.43,12,0.08,-177.00,1734.00,1054,20230720,-28.65,733,20240710,2.59,887,-15.22,20240110,733,2.59,20240710,1030,-26.99,20231122,733,2.59,20240710,1.71,N,025750,1000,837 억,,1461737,N,N,6,N,00,N
|
|
20240726,150351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-2,5,-0.27,44475082,59467,94.13,743,752,743,976,526,751,747.90,1.81,0,6715,763,756,748,741,733,760,745,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.07,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1030,-27.28,20231122,733,2.18,20240710,1.71,N,025750,1000,837 억,,1461737,N,N,3,N,00,N
|
|
20240726,140352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-2,5,-0.27,39706549,53107,84.06,743,751,743,976,526,751,747.67,1.81,0,5476,763,756,748,741,733,760,745,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.07,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1030,-27.28,20231122,733,2.18,20240710,1.71,N,025750,1000,837 억,,1461737,N,N,3,N,00,N
|
|
20240726,130351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-4,5,-0.53,38503216,51500,81.52,743,751,743,976,526,751,747.64,1.81,0,5343,763,756,748,741,733,760,745,838,225,1000,540,1,1,80565149,602,-4.22,0.43,12,0.06,-177.00,1734.00,1054,20230720,-29.13,733,20240710,1.91,887,-15.78,20240110,733,1.91,20240710,1030,-27.48,20231122,733,1.91,20240710,1.71,N,025750,1000,837 억,,1461737,N,N,3,N,00,N
|
|
20240726,120353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,0,3,0.00,33741424,45129,71.43,743,751,743,976,526,751,747.67,1.81,0,3990,763,756,748,741,733,760,745,838,225,1000,540,1,1,80565149,605,-4.24,0.43,12,0.06,-177.00,1734.00,1054,20230720,-28.75,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1030,-27.09,20231122,733,2.46,20240710,1.71,N,025750,1000,837 억,,1461737,N,N,3,N,00,N
|
|
20240726,110352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-2,5,-0.27,30650178,41005,64.90,743,751,743,976,526,751,747.47,1.81,0,3971,763,756,748,741,733,760,745,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.05,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1030,-27.28,20231122,733,2.18,20240710,1.71,N,025750,1000,837 억,,1461737,N,N,3,N,00,N
|
|
20240726,100353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-2,5,-0.27,5761625,7733,12.24,743,751,743,976,526,751,745.07,1.81,0,2093,763,756,748,741,733,760,745,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.01,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1030,-27.28,20231122,733,2.18,20240710,1.71,N,025750,1000,837 억,,1461737,N,N,3,N,00,N
|
|
20240726,090351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,0,3,0.00,540832,727,1.15,743,751,743,976,526,751,743.92,1.81,0,-12,763,756,748,741,733,760,745,838,225,1000,540,1,1,80565149,605,-4.24,0.43,12,0.00,-177.00,1734.00,1054,20230720,-28.75,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1030,-27.09,20231122,733,2.46,20240710,1.71,N,025750,1000,837 억,,1461737,N,N,3,N,00,N
|
|
20240725,160350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,3,2,0.40,47012876,63168,87.09,743,755,740,972,524,748,744.25,1.82,0,-3462,774,760,753,739,732,757,736,838,224,1000,530,1,1,80565149,605,-4.24,0.43,12,0.08,-177.00,1734.00,1054,20230720,-28.75,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1030,-27.09,20231122,733,2.46,20240710,1.72,N,025750,1000,837 억,,1465199,N,N,3,N,00,N
|
|
20240725,150357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,4,2,0.53,45275108,60841,83.88,743,755,740,972,524,748,744.15,1.82,0,-3460,774,760,753,739,732,757,736,838,224,1000,530,1,1,80565149,606,-4.25,0.43,12,0.08,-177.00,1734.00,1054,20230720,-28.65,733,20240710,2.59,887,-15.22,20240110,733,2.59,20240710,1030,-26.99,20231122,733,2.59,20240710,1.72,N,025750,1000,837 억,,1465199,N,N,6,N,00,N
|
|
20240725,140355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-1,5,-0.13,34559660,46521,64.14,743,748,740,972,524,748,742.88,1.82,0,-2939,774,760,753,739,732,757,736,838,224,1000,530,1,1,80565149,602,-4.22,0.43,12,0.06,-177.00,1734.00,1054,20230720,-29.13,733,20240710,1.91,887,-15.78,20240110,733,1.91,20240710,1030,-27.48,20231122,733,1.91,20240710,1.72,N,025750,1000,837 억,,1465199,N,N,6,N,00,N
|
|
20240725,130353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,-6,5,-0.80,31672054,42642,58.79,743,748,740,972,524,748,742.74,1.82,0,-2939,774,760,753,739,732,757,736,838,224,1000,530,1,1,80565149,598,-4.19,0.43,12,0.05,-177.00,1734.00,1054,20230720,-29.60,733,20240710,1.23,887,-16.35,20240110,733,1.23,20240710,1030,-27.96,20231122,733,1.23,20240710,1.72,N,025750,1000,837 억,,1465199,N,N,6,N,00,N
|
|
20240725,120353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-1,5,-0.13,29567282,39809,54.88,743,748,740,972,524,748,742.73,1.82,0,-2978,774,760,753,739,732,757,736,838,224,1000,530,1,1,80565149,602,-4.22,0.43,12,0.05,-177.00,1734.00,1054,20230720,-29.13,733,20240710,1.91,887,-15.78,20240110,733,1.91,20240710,1030,-27.48,20231122,733,1.91,20240710,1.72,N,025750,1000,837 억,,1465199,N,N,6,N,00,N
|
|
20240725,110350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-1,5,-0.13,21359278,28760,39.65,743,748,740,972,524,748,742.67,1.82,0,-2849,774,760,753,739,732,757,736,838,224,1000,530,1,1,80565149,602,-4.22,0.43,12,0.04,-177.00,1734.00,1054,20230720,-29.13,733,20240710,1.91,887,-15.78,20240110,733,1.91,20240710,1030,-27.48,20231122,733,1.91,20240710,1.72,N,025750,1000,837 억,,1465199,N,N,6,N,00,N
|
|
20240725,100351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,-5,5,-0.67,12765071,17202,23.72,743,748,740,972,524,748,742.07,1.82,0,-438,774,760,753,739,732,757,736,838,224,1000,530,1,1,80565149,599,-4.20,0.43,12,0.02,-177.00,1734.00,1054,20230720,-29.51,733,20240710,1.36,887,-16.23,20240110,733,1.36,20240710,1030,-27.86,20231122,733,1.36,20240710,1.72,N,025750,1000,837 억,,1465199,N,N,6,N,00,N
|
|
20240725,090351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,0,3,0.00,5885810,7932,10.94,743,748,740,972,524,748,742.03,1.82,0,470,774,760,753,739,732,757,736,838,224,1000,530,1,1,80565149,603,-4.23,0.43,12,0.01,-177.00,1734.00,1054,20230720,-29.03,733,20240710,2.05,887,-15.67,20240110,733,2.05,20240710,1030,-27.38,20231122,733,2.05,20240710,1.72,N,025750,1000,837 억,,1465199,N,N,6,N,00,N
|
|
20240724,160348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-13,5,-1.71,54534574,72494,60.21,765,767,746,989,533,761,752.26,1.82,0,-742,778,769,761,752,744,774,757,838,228,1000,540,1,1,80565149,603,-4.23,0.43,12,0.09,-177.00,1734.00,1054,20230720,-29.03,733,20240710,2.05,887,-15.67,20240110,733,2.05,20240710,1030,-27.38,20231122,733,2.05,20240710,1.72,N,025750,1000,837 억,,1465846,N,N,6,N,00,N
|
|
20240724,150353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-11,5,-1.45,48153786,63964,53.12,765,767,746,989,533,761,752.83,1.82,0,-790,778,769,761,752,744,774,757,838,228,1000,540,1,1,80565149,604,-4.24,0.43,12,0.08,-177.00,1734.00,1054,20230720,-28.84,733,20240710,2.32,887,-15.45,20240110,733,2.32,20240710,1030,-27.18,20231122,733,2.32,20240710,1.72,N,025750,1000,837 억,,1465846,N,N,18,N,00,N
|
|
20240724,140349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-13,5,-1.71,35491084,47015,39.05,765,767,748,989,533,761,754.89,1.82,0,-863,778,769,761,752,744,774,757,838,228,1000,540,1,1,80565149,603,-4.23,0.43,12,0.06,-177.00,1734.00,1054,20230720,-29.03,733,20240710,2.05,887,-15.67,20240110,733,2.05,20240710,1030,-27.38,20231122,733,2.05,20240710,1.72,N,025750,1000,837 억,,1465846,N,N,18,N,00,N
|
|
20240724,130352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-7,5,-0.92,28203296,37293,30.97,765,767,750,989,533,761,756.26,1.82,0,-863,778,769,761,752,744,774,757,838,228,1000,540,1,1,80565149,607,-4.26,0.43,12,0.05,-177.00,1734.00,1054,20230720,-28.46,733,20240710,2.86,887,-14.99,20240110,733,2.86,20240710,1030,-26.80,20231122,733,2.86,20240710,1.72,N,025750,1000,837 억,,1465846,N,N,18,N,00,N
|
|
20240724,120355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,-4,5,-0.53,19622248,25877,21.49,765,767,751,989,533,761,758.29,1.82,0,-1443,778,769,761,752,744,774,757,838,228,1000,540,1,1,80565149,610,-4.28,0.44,12,0.03,-177.00,1734.00,1054,20230720,-28.18,733,20240710,3.27,887,-14.66,20240110,733,3.27,20240710,1030,-26.50,20231122,733,3.27,20240710,1.72,N,025750,1000,837 억,,1465846,N,N,18,N,00,N
|
|
20240724,110353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,758,-3,5,-0.39,13446070,17677,14.68,765,767,752,989,533,761,760.65,1.82,0,-1443,778,769,761,752,744,774,757,838,228,1000,540,1,1,80565149,611,-4.28,0.44,12,0.02,-177.00,1734.00,1054,20230720,-28.08,733,20240710,3.41,887,-14.54,20240110,733,3.41,20240710,1030,-26.41,20231122,733,3.41,20240710,1.72,N,025750,1000,837 억,,1465846,N,N,18,N,00,N
|
|
20240724,100352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,0,3,0.00,6416229,8388,6.97,765,767,760,989,533,761,764.93,1.82,0,-1486,778,769,761,752,744,774,757,838,228,1000,540,1,1,80565149,613,-4.30,0.44,12,0.01,-177.00,1734.00,1054,20230720,-27.80,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1030,-26.12,20231122,733,3.82,20240710,1.72,N,025750,1000,837 억,,1465846,N,N,18,N,00,N
|
|
20240724,090352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,4,2,0.53,2841935,3716,3.09,765,765,763,989,533,761,764.78,1.82,0,-307,778,769,761,752,744,774,757,838,228,1000,540,1,1,80565149,616,-4.32,0.44,12,0.00,-177.00,1734.00,1054,20230720,-27.42,733,20240710,4.37,887,-13.75,20240110,733,4.37,20240710,1030,-25.73,20231122,733,4.37,20240710,1.72,N,025750,1000,837 억,,1465846,N,N,18,N,00,N
|
|
20240723,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,7,2,0.93,91513013,120273,148.90,754,770,753,980,528,754,760.88,1.82,0,-992,764,759,751,746,738,761,748,838,226,1000,540,1,1,80565149,613,-4.30,0.44,12,0.15,-177.00,1734.00,1054,20230720,-27.80,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1030,-26.12,20231122,733,3.82,20240710,1.73,N,025750,1000,837 억,,1466838,N,N,18,N,00,N
|
|
20240723,150356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,3,2,0.40,82231661,108029,133.75,754,770,753,980,528,754,761.20,1.82,0,-1780,764,759,751,746,738,761,748,838,226,1000,540,1,1,80565149,610,-4.28,0.44,12,0.13,-177.00,1734.00,1054,20230720,-28.18,733,20240710,3.27,887,-14.66,20240110,733,3.27,20240710,1030,-26.50,20231122,733,3.27,20240710,1.73,N,025750,1000,837 억,,1466838,N,N,0,N,00,N
|
|
20240723,140349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,7,2,0.93,81145428,106600,131.98,754,770,753,980,528,754,761.21,1.82,0,-2010,764,759,751,746,738,761,748,838,226,1000,540,1,1,80565149,613,-4.30,0.44,12,0.13,-177.00,1734.00,1054,20230720,-27.80,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1030,-26.12,20231122,733,3.82,20240710,1.73,N,025750,1000,837 억,,1466838,N,N,0,N,00,N
|
|
20240723,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,758,4,2,0.53,72114291,94661,117.20,754,770,753,980,528,754,761.82,1.82,0,-1979,764,759,751,746,738,761,748,838,226,1000,540,1,1,80565149,611,-4.28,0.44,12,0.12,-177.00,1734.00,1054,20230720,-28.08,733,20240710,3.41,887,-14.54,20240110,733,3.41,20240710,1030,-26.41,20231122,733,3.41,20240710,1.73,N,025750,1000,837 억,,1466838,N,N,0,N,00,N
|
|
20240723,120351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,7,2,0.93,70135255,92057,113.97,754,770,753,980,528,754,761.87,1.82,0,-1720,764,759,751,746,738,761,748,838,226,1000,540,1,1,80565149,613,-4.30,0.44,12,0.11,-177.00,1734.00,1054,20230720,-27.80,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1030,-26.12,20231122,733,3.82,20240710,1.73,N,025750,1000,837 억,,1466838,N,N,0,N,00,N
|
|
20240723,110350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,10,2,1.33,65603549,86071,106.56,754,770,753,980,528,754,762.20,1.82,0,-2892,764,759,751,746,738,761,748,838,226,1000,540,1,1,80565149,616,-4.32,0.44,12,0.11,-177.00,1734.00,1054,20230720,-27.51,733,20240710,4.23,887,-13.87,20240110,733,4.23,20240710,1030,-25.83,20231122,733,4.23,20240710,1.73,N,025750,1000,837 억,,1466838,N,N,0,N,00,N
|
|
20240723,100349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,9,2,1.19,22886929,30053,37.21,754,770,753,980,528,754,761.55,1.82,0,-1306,764,759,751,746,738,761,748,838,226,1000,540,1,1,80565149,615,-4.31,0.44,12,0.04,-177.00,1734.00,1054,20230720,-27.61,733,20240710,4.09,887,-13.98,20240110,733,4.09,20240710,1030,-25.92,20231122,733,4.09,20240710,1.73,N,025750,1000,837 억,,1466838,N,N,0,N,00,N
|
|
20240723,090350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-1,5,-0.13,1294685,1718,2.13,754,754,753,980,528,754,753.60,1.82,0,-574,764,759,751,746,738,761,748,838,226,1000,540,1,1,80565149,607,-4.25,0.43,12,0.00,-177.00,1734.00,1054,20230720,-28.56,733,20240710,2.73,887,-15.11,20240110,733,2.73,20240710,1030,-26.89,20231122,733,2.73,20240710,1.73,N,025750,1000,837 억,,1466838,N,N,0,N,00,N
|
|
20240722,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,3,2,0.40,60308988,80572,190.56,751,756,743,976,526,751,748.51,1.82,0,-1262,767,758,750,741,733,763,746,838,225,1000,540,1,1,80565149,607,-4.26,0.43,12,0.10,-177.00,1734.00,1054,20230720,-28.46,733,20240710,2.86,887,-14.99,20240110,733,2.86,20240710,1030,-26.80,20231122,733,2.86,20240710,1.73,N,025750,1000,837 억,,1468100,N,N,0,N,00,N
|
|
20240722,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-2,5,-0.27,54289885,72575,171.65,751,756,743,976,526,751,748.05,1.82,0,-969,767,758,750,741,733,763,746,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.09,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1030,-27.28,20231122,733,2.18,20240710,1.73,N,025750,1000,837 억,,1468100,N,N,0,N,00,N
|
|
20240722,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-3,5,-0.40,31517408,42077,99.52,751,756,743,976,526,751,749.04,1.82,0,-969,767,758,750,741,733,763,746,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.05,-177.00,1734.00,1054,20230720,-29.03,733,20240710,2.05,887,-15.67,20240110,733,2.05,20240710,1030,-27.38,20231122,733,2.05,20240710,1.73,N,025750,1000,837 억,,1468100,N,N,0,N,00,N
|
|
20240722,130348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,-5,5,-0.67,28750726,38367,90.74,751,756,743,976,526,751,749.36,1.82,0,-969,767,758,750,741,733,763,746,838,225,1000,540,1,1,80565149,601,-4.21,0.43,12,0.05,-177.00,1734.00,1054,20230720,-29.22,733,20240710,1.77,887,-15.90,20240110,733,1.77,20240710,1030,-27.57,20231122,733,1.77,20240710,1.73,N,025750,1000,837 억,,1468100,N,N,0,N,00,N
|
|
20240722,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-1,5,-0.13,26273227,35047,82.89,751,756,743,976,526,751,749.66,1.82,0,-969,767,758,750,741,733,763,746,838,225,1000,540,1,1,80565149,604,-4.24,0.43,12,0.04,-177.00,1734.00,1054,20230720,-28.84,733,20240710,2.32,887,-15.45,20240110,733,2.32,20240710,1030,-27.18,20231122,733,2.32,20240710,1.73,N,025750,1000,837 억,,1468100,N,N,0,N,00,N
|
|
20240722,110350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-2,5,-0.27,23931552,31913,75.48,751,756,743,976,526,751,749.90,1.82,0,-969,767,758,750,741,733,763,746,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.04,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1030,-27.28,20231122,733,2.18,20240710,1.73,N,025750,1000,837 억,,1468100,N,N,0,N,00,N
|
|
20240722,100348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,2,2,0.27,13055786,17413,41.18,751,756,743,976,526,751,749.77,1.82,0,-968,767,758,750,741,733,763,746,838,225,1000,540,1,1,80565149,607,-4.25,0.43,12,0.02,-177.00,1734.00,1054,20230720,-28.56,733,20240710,2.73,887,-15.11,20240110,733,2.73,20240710,1030,-26.89,20231122,733,2.73,20240710,1.73,N,025750,1000,837 억,,1468100,N,N,0,N,00,N
|
|
20240722,090346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-1,5,-0.13,38296,51,0.12,751,751,750,976,526,751,750.90,1.82,0,0,767,758,750,741,733,763,746,838,225,1000,540,1,1,80565149,604,-4.24,0.43,12,0.00,-177.00,1734.00,1054,20230720,-28.84,733,20240710,2.32,887,-15.45,20240110,733,2.32,20240710,1030,-27.18,20231122,733,2.32,20240710,1.73,N,025750,1000,837 억,,1468100,N,N,0,N,00,N
|
|
20240719,160342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,3,2,0.40,30863865,41281,41.48,749,759,742,972,524,748,747.64,1.82,0,-169,770,758,752,740,734,756,738,838,224,1000,530,1,1,80565149,605,-4.24,0.43,12,0.05,-177.00,1734.00,1054,20230720,-28.75,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1054,-28.75,20230720,733,2.46,20240710,1.73,N,025750,1000,837 억,,1468309,N,N,20,N,00,N
|
|
20240719,150344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,2,2,0.27,30201550,40397,40.60,749,759,742,972,524,748,747.62,1.82,0,91,770,758,752,740,734,756,738,838,224,1000,530,1,1,80565149,604,-4.24,0.43,12,0.05,-177.00,1734.00,1054,20230720,-28.84,733,20240710,2.32,887,-15.45,20240110,733,2.32,20240710,1054,-28.84,20230720,733,2.32,20240710,1.73,N,025750,1000,837 억,,1468309,N,N,20,N,00,N
|
|
20240719,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,1,2,0.13,26887365,35962,36.14,749,759,742,972,524,748,747.66,1.82,0,516,770,758,752,740,734,756,738,838,224,1000,530,1,1,80565149,603,-4.23,0.43,12,0.04,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1054,-28.94,20230720,733,2.18,20240710,1.73,N,025750,1000,837 억,,1468309,N,N,20,N,00,N
|
|
20240719,130340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,0,3,0.00,25692147,34368,34.54,749,759,742,972,524,748,747.56,1.82,0,509,770,758,752,740,734,756,738,838,224,1000,530,1,1,80565149,603,-4.23,0.43,12,0.04,-177.00,1734.00,1054,20230720,-29.03,733,20240710,2.05,887,-15.67,20240110,733,2.05,20240710,1054,-29.03,20230720,733,2.05,20240710,1.73,N,025750,1000,837 억,,1468309,N,N,20,N,00,N
|
|
20240719,120341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,3,2,0.40,21485612,28721,28.86,749,759,742,972,524,748,748.08,1.82,0,-35,770,758,752,740,734,756,738,838,224,1000,530,1,1,80565149,605,-4.24,0.43,12,0.04,-177.00,1734.00,1054,20230720,-28.75,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1054,-28.75,20230720,733,2.46,20240710,1.73,N,025750,1000,837 억,,1468309,N,N,20,N,00,N
|
|
20240719,110344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,3,2,0.40,20691556,27659,27.79,749,759,742,972,524,748,748.09,1.82,0,134,770,758,752,740,734,756,738,838,224,1000,530,1,1,80565149,605,-4.24,0.43,12,0.03,-177.00,1734.00,1054,20230720,-28.75,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1054,-28.75,20230720,733,2.46,20240710,1.73,N,025750,1000,837 억,,1468309,N,N,20,N,00,N
|
|
20240719,100317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,7,2,0.94,16245981,21729,21.84,749,759,742,972,524,748,747.66,1.82,0,282,770,758,752,740,734,756,738,838,224,1000,530,1,1,80565149,608,-4.27,0.44,12,0.03,-177.00,1734.00,1054,20230720,-28.37,733,20240710,3.00,887,-14.88,20240110,733,3.00,20240710,1054,-28.37,20230720,733,3.00,20240710,1.73,N,025750,1000,837 억,,1468309,N,N,20,N,00,N
|
|
20240719,090353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,1,2,0.13,317941,424,0.43,749,751,749,972,524,748,749.86,1.82,0,-148,770,758,752,740,734,756,738,838,224,1000,530,1,1,80565149,603,-4.23,0.43,12,0.00,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1054,-28.94,20230720,733,2.18,20240710,1.73,N,025750,1000,837 억,,1468309,N,N,20,N,00,N
|
|
20240718,160337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-15,5,-1.97,74503309,99498,60.05,763,764,746,991,535,763,748.80,1.82,0,3467,783,772,759,748,735,778,754,838,228,1000,540,1,1,80565149,603,-4.23,0.43,12,0.12,-177.00,1734.00,1054,20230720,-29.03,733,20240710,2.05,887,-15.67,20240110,733,2.05,20240710,1054,-29.03,20230720,733,2.05,20240710,1.75,N,025750,1000,837 억,,1464201,N,N,20,N,00,N
|
|
20240718,150341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-16,5,-2.10,71598512,95609,57.70,763,764,746,991,535,763,748.87,1.82,0,3877,783,772,759,748,735,778,754,838,228,1000,540,1,1,80565149,602,-4.22,0.43,12,0.12,-177.00,1734.00,1054,20230720,-29.13,733,20240710,1.91,887,-15.78,20240110,733,1.91,20240710,1054,-29.13,20230720,733,1.91,20240710,1.75,N,025750,1000,837 억,,1464201,N,N,40,N,00,N
|
|
20240718,140339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-15,5,-1.97,64179299,85672,51.71,763,764,746,991,535,763,749.13,1.82,0,3529,783,772,759,748,735,778,754,838,228,1000,540,1,1,80565149,603,-4.23,0.43,12,0.11,-177.00,1734.00,1054,20230720,-29.03,733,20240710,2.05,887,-15.67,20240110,733,2.05,20240710,1054,-29.03,20230720,733,2.05,20240710,1.75,N,025750,1000,837 억,,1464201,N,N,40,N,00,N
|
|
20240718,130340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-16,5,-2.10,60506760,80752,48.74,763,764,746,991,535,763,749.29,1.82,0,3775,783,772,759,748,735,778,754,838,228,1000,540,1,1,80565149,602,-4.22,0.43,12,0.10,-177.00,1734.00,1054,20230720,-29.13,733,20240710,1.91,887,-15.78,20240110,733,1.91,20240710,1054,-29.13,20230720,733,1.91,20240710,1.75,N,025750,1000,837 억,,1464201,N,N,40,N,00,N
|
|
20240718,120340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-14,5,-1.83,54670922,72944,44.02,763,764,746,991,535,763,749.49,1.82,0,3789,783,772,759,748,735,778,754,838,228,1000,540,1,1,80565149,603,-4.23,0.43,12,0.09,-177.00,1734.00,1054,20230720,-28.94,733,20240710,2.18,887,-15.56,20240110,733,2.18,20240710,1054,-28.94,20230720,733,2.18,20240710,1.75,N,025750,1000,837 억,,1464201,N,N,40,N,00,N
|
|
20240718,110341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-13,5,-1.70,48233016,64320,38.82,763,764,747,991,535,763,749.89,1.82,0,3789,783,772,759,748,735,778,754,838,228,1000,540,1,1,80565149,604,-4.24,0.43,12,0.08,-177.00,1734.00,1054,20230720,-28.84,733,20240710,2.32,887,-15.45,20240110,733,2.32,20240710,1054,-28.84,20230720,733,2.32,20240710,1.75,N,025750,1000,837 억,,1464201,N,N,40,N,00,N
|
|
20240718,100341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,-12,5,-1.57,34768082,46329,27.96,763,764,747,991,535,763,750.46,1.82,0,3806,783,772,759,748,735,778,754,838,228,1000,540,1,1,80565149,605,-4.24,0.43,12,0.06,-177.00,1734.00,1054,20230720,-28.75,733,20240710,2.46,887,-15.33,20240110,733,2.46,20240710,1054,-28.75,20230720,733,2.46,20240710,1.75,N,025750,1000,837 억,,1464201,N,N,40,N,00,N
|
|
20240718,090343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,0,3,0.00,1233773,1617,0.98,763,764,763,991,535,763,763.00,1.82,0,-651,783,772,759,748,735,778,754,838,228,1000,540,1,1,80565149,615,-4.31,0.44,12,0.00,-177.00,1734.00,1054,20230720,-27.61,733,20240710,4.09,887,-13.98,20240110,733,4.09,20240710,1054,-27.61,20230720,733,4.09,20240710,1.75,N,025750,1000,837 억,,1464201,N,N,40,N,00,N
|
|
20240717,160353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,763,18,2,2.42,126236690,165682,146.12,747,770,746,968,522,745,761.93,1.82,0,3163,751,747,742,738,733,750,741,838,223,1000,530,1,1,80565149,615,-4.31,0.44,12,0.21,-177.00,1734.00,1054,20230720,-27.61,733,20240710,4.09,887,-13.98,20240110,733,4.09,20240710,1054,-27.61,20230720,733,4.09,20240710,1.75,N,025750,1000,837 억,,1468649,N,N,40,N,00,N
|
|
20240717,150357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,21,2,2.82,116995208,153581,135.45,747,770,746,968,522,745,761.79,1.82,0,2618,751,747,742,738,733,750,741,838,223,1000,530,1,1,80565149,617,-4.33,0.44,12,0.19,-177.00,1734.00,1054,20230720,-27.32,733,20240710,4.50,887,-13.64,20240110,733,4.50,20240710,1054,-27.32,20230720,733,4.50,20240710,1.75,N,025750,1000,837 억,,1468649,N,N,32,N,00,N
|
|
20240717,140355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,23,2,3.09,115438733,151549,133.66,747,770,746,968,522,745,761.73,1.82,0,1965,751,747,742,738,733,750,741,838,223,1000,530,1,1,80565149,619,-4.34,0.44,12,0.19,-177.00,1734.00,1054,20230720,-27.13,733,20240710,4.77,887,-13.42,20240110,733,4.77,20240710,1054,-27.13,20230720,733,4.77,20240710,1.75,N,025750,1000,837 억,,1468649,N,N,32,N,00,N
|
|
20240717,130354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,19,2,2.55,97411766,128005,112.90,747,770,746,968,522,745,761.01,1.82,0,1875,751,747,742,738,733,750,741,838,223,1000,530,1,1,80565149,616,-4.32,0.44,12,0.16,-177.00,1734.00,1054,20230720,-27.51,733,20240710,4.23,887,-13.87,20240110,733,4.23,20240710,1054,-27.51,20230720,733,4.23,20240710,1.75,N,025750,1000,837 억,,1468649,N,N,32,N,00,N
|
|
20240717,120355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,767,22,2,2.95,69426115,91357,80.57,747,770,746,968,522,745,759.95,1.82,0,-390,751,747,742,738,733,750,741,838,223,1000,530,1,1,80565149,618,-4.33,0.44,12,0.11,-177.00,1734.00,1054,20230720,-27.23,733,20240710,4.64,887,-13.53,20240110,733,4.64,20240710,1054,-27.23,20230720,733,4.64,20240710,1.75,N,025750,1000,837 억,,1468649,N,N,32,N,00,N
|
|
20240717,110354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,21,2,2.82,65622482,86396,76.20,747,770,746,968,522,745,759.56,1.82,0,-390,751,747,742,738,733,750,741,838,223,1000,530,1,1,80565149,617,-4.33,0.44,12,0.11,-177.00,1734.00,1054,20230720,-27.32,733,20240710,4.50,887,-13.64,20240110,733,4.50,20240710,1054,-27.32,20230720,733,4.50,20240710,1.75,N,025750,1000,837 억,,1468649,N,N,32,N,00,N
|
|
20240717,100354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,16,2,2.15,41530653,54900,48.42,747,770,746,968,522,745,756.49,1.82,0,-353,751,747,742,738,733,750,741,838,223,1000,530,1,1,80565149,613,-4.30,0.44,12,0.07,-177.00,1734.00,1054,20230720,-27.80,733,20240710,3.82,887,-14.21,20240110,733,3.82,20240710,1054,-27.80,20230720,733,3.82,20240710,1.75,N,025750,1000,837 억,,1468649,N,N,32,N,00,N
|
|
20240717,090320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,2,2,0.27,168722,226,0.20,747,747,747,968,522,745,747.00,1.82,0,0,751,747,742,738,733,750,741,838,223,1000,530,1,1,80565149,602,-4.22,0.43,12,0.00,-177.00,1734.00,1054,20230720,-29.13,733,20240710,1.91,887,-15.78,20240110,733,1.91,20240710,1054,-29.13,20230720,733,1.91,20240710,1.75,N,025750,1000,837 억,,1468649,N,N,32,N,00,N
|
|
20240716,160356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,745,1,2,0.13,84064149,113344,219.88,740,746,737,967,521,744,741.67,1.83,0,-5078,749,746,742,739,735,748,741,838,223,1000,530,1,1,80565149,600,-4.21,0.43,12,0.14,-177.00,1734.00,1054,20230720,-29.32,733,20240710,1.64,887,-16.01,20240110,733,1.64,20240710,1054,-29.32,20230720,733,1.64,20240710,1.76,N,025750,1000,837 억,,1473674,N,N,32,N,00,N
|
|
20240716,150359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,746,2,2,0.27,79453715,107162,207.88,740,746,737,967,521,744,741.44,1.83,0,-5014,749,746,742,739,735,748,741,838,223,1000,530,1,1,80565149,601,-4.21,0.43,12,0.13,-177.00,1734.00,1054,20230720,-29.22,733,20240710,1.77,887,-15.90,20240110,733,1.77,20240710,1054,-29.22,20230720,733,1.77,20240710,1.76,N,025750,1000,837 억,,1473674,N,N,20,N,00,N
|
|
20240716,140358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,739,-5,5,-0.67,40173057,54205,105.15,740,745,739,967,521,744,741.13,1.83,0,982,749,746,742,739,735,748,741,838,223,1000,530,1,1,80565149,595,-4.18,0.43,12,0.07,-177.00,1734.00,1054,20230720,-29.89,733,20240710,0.82,887,-16.69,20240110,733,0.82,20240710,1054,-29.89,20230720,733,0.82,20240710,1.76,N,025750,1000,837 억,,1473674,N,N,20,N,00,N
|
|
20240716,130357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,740,-4,5,-0.54,33327409,44943,87.19,740,745,740,967,521,744,741.55,1.83,0,982,749,746,742,739,735,748,741,838,223,1000,530,1,1,80565149,596,-4.18,0.43,12,0.06,-177.00,1734.00,1054,20230720,-29.79,733,20240710,0.95,887,-16.57,20240110,733,0.95,20240710,1054,-29.79,20230720,733,0.95,20240710,1.76,N,025750,1000,837 억,,1473674,N,N,20,N,00,N
|
|
20240716,120357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,-1,5,-0.13,24447457,32947,63.91,740,745,740,967,521,744,742.02,1.83,0,1013,749,746,742,739,735,748,741,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1054,20230720,-29.51,733,20240710,1.36,887,-16.23,20240110,733,1.36,20240710,1054,-29.51,20230720,733,1.36,20240710,1.76,N,025750,1000,837 억,,1473674,N,N,20,N,00,N
|
|
20240716,110358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,-1,5,-0.13,23654701,31880,61.84,740,745,740,967,521,744,741.99,1.83,0,1445,749,746,742,739,735,748,741,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1054,20230720,-29.51,733,20240710,1.36,887,-16.23,20240110,733,1.36,20240710,1054,-29.51,20230720,733,1.36,20240710,1.76,N,025750,1000,837 억,,1473674,N,N,20,N,00,N
|
|
20240716,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,-1,5,-0.13,23045786,31060,60.25,740,745,740,967,521,744,741.98,1.83,0,1445,749,746,742,739,735,748,741,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1054,20230720,-29.51,733,20240710,1.36,887,-16.23,20240110,733,1.36,20240710,1054,-29.51,20230720,733,1.36,20240710,1.76,N,025750,1000,837 억,,1473674,N,N,20,N,00,N
|
|
20240716,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,744,0,3,0.00,994004,1343,2.61,740,744,740,967,521,744,740.14,1.83,0,-190,749,746,742,739,735,748,741,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.00,-177.00,1734.00,1054,20230720,-29.41,733,20240710,1.50,887,-16.12,20240110,733,1.50,20240710,1054,-29.41,20230720,733,1.50,20240710,1.76,N,025750,1000,837 억,,1473674,N,N,20,N,00,N
|
|
20240715,160351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,744,5,2,0.68,37638720,50724,87.46,739,745,738,960,518,739,742.00,1.83,0,-1840,752,745,739,732,726,742,729,838,221,1000,530,1,1,80565149,599,-4.20,0.43,12,0.06,-177.00,1734.00,1054,20230720,-29.41,733,20240710,1.50,887,-16.12,20240110,733,1.50,20240710,1054,-29.41,20230720,733,1.50,20240710,1.76,N,025750,1000,837 억,,1474099,N,N,20,N,00,N
|
|
20240715,150353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,744,5,2,0.68,31789856,42861,73.90,739,745,738,960,518,739,741.70,1.83,0,-1684,752,745,739,732,726,742,729,838,221,1000,530,1,1,80565149,599,-4.20,0.43,12,0.05,-177.00,1734.00,1054,20230720,-29.41,733,20240710,1.50,887,-16.12,20240110,733,1.50,20240710,1054,-29.41,20230720,733,1.50,20240710,1.76,N,025750,1000,837 억,,1474099,N,N,18,N,00,N
|
|
20240715,140353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,4,2,0.54,23556818,31767,54.77,739,745,738,960,518,739,741.55,1.83,0,-1636,752,745,739,732,726,742,729,838,221,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1054,20230720,-29.51,733,20240710,1.36,887,-16.23,20240110,733,1.36,20240710,1054,-29.51,20230720,733,1.36,20240710,1.76,N,025750,1000,837 억,,1474099,N,N,18,N,00,N
|
|
20240715,130353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,4,2,0.54,21915794,29555,50.96,739,745,738,960,518,739,741.53,1.83,0,-1381,752,745,739,732,726,742,729,838,221,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1054,20230720,-29.51,733,20240710,1.36,887,-16.23,20240110,733,1.36,20240710,1054,-29.51,20230720,733,1.36,20240710,1.76,N,025750,1000,837 억,,1474099,N,N,18,N,00,N
|
|
20240715,120354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,742,3,2,0.41,19711621,26585,45.84,739,745,738,960,518,739,741.46,1.83,0,-1211,752,745,739,732,726,742,729,838,221,1000,530,1,1,80565149,598,-4.19,0.43,12,0.03,-177.00,1734.00,1054,20230720,-29.60,733,20240710,1.23,887,-16.35,20240110,733,1.23,20240710,1054,-29.60,20230720,733,1.23,20240710,1.76,N,025750,1000,837 억,,1474099,N,N,18,N,00,N
|
|
20240715,110353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,744,5,2,0.68,17394207,23461,40.45,739,745,738,960,518,739,741.41,1.83,0,-956,752,745,739,732,726,742,729,838,221,1000,530,1,1,80565149,599,-4.20,0.43,12,0.03,-177.00,1734.00,1054,20230720,-29.41,733,20240710,1.50,887,-16.12,20240110,733,1.50,20240710,1054,-29.41,20230720,733,1.50,20240710,1.76,N,025750,1000,837 억,,1474099,N,N,18,N,00,N
|
|
20240715,100354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,4,2,0.54,11094630,14982,25.83,739,743,738,960,518,739,740.53,1.83,0,-748,752,745,739,732,726,742,729,838,221,1000,530,1,1,80565149,599,-4.20,0.43,12,0.02,-177.00,1734.00,1054,20230720,-29.51,733,20240710,1.36,887,-16.23,20240110,733,1.36,20240710,1054,-29.51,20230720,733,1.36,20240710,1.76,N,025750,1000,837 억,,1474099,N,N,18,N,00,N
|
|
20240715,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,739,0,3,0.00,373195,505,0.87,739,739,739,960,518,739,739.00,1.83,0,-136,752,745,739,732,726,742,729,838,221,1000,530,1,1,80565149,595,-4.18,0.43,12,0.00,-177.00,1734.00,1054,20230720,-29.89,733,20240710,0.82,887,-16.69,20240110,733,0.82,20240710,1054,-29.89,20230720,733,0.82,20240710,1.76,N,025750,1000,837 억,,1474099,N,N,18,N,00,N
|
|
20240712,160351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,739,-5,5,-0.67,42175509,57006,80.47,744,746,733,967,521,744,739.82,1.83,0,-1695,755,749,741,735,727,752,738,838,223,1000,530,1,1,80565149,595,-4.18,0.43,12,0.07,-177.00,1734.00,1070,20230706,-30.93,733,20240712,0.82,887,-16.69,20240110,733,0.82,20240712,1054,-29.89,20230720,733,0.82,20240712,1.77,N,025750,1000,837 억,,1475635,N,N,18,N,00,N
|
|
20240712,150352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,740,-4,5,-0.54,40766216,55099,77.77,744,746,733,967,521,744,739.85,1.83,0,-1237,755,749,741,735,727,752,738,838,223,1000,530,1,1,80565149,596,-4.18,0.43,12,0.07,-177.00,1734.00,1070,20230706,-30.84,733,20240712,0.95,887,-16.57,20240110,733,0.95,20240712,1054,-29.79,20230720,733,0.95,20240712,1.77,N,025750,1000,837 억,,1475635,N,N,210,N,00,N
|
|
20240712,140354,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,740,-4,5,-0.54,34990214,47299,66.76,744,746,733,967,521,744,739.74,1.83,0,-799,755,749,741,735,727,752,738,838,223,1000,530,1,1,80565149,596,-4.18,0.43,12,0.06,-177.00,1734.00,1070,20230706,-30.84,733,20240712,0.95,887,-16.57,20240110,733,0.95,20240712,1054,-29.79,20230720,733,0.95,20240712,1.77,N,025750,1000,837 억,,1475635,N,N,210,N,00,N
|
|
20240712,130352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,740,-4,5,-0.54,26980573,36476,51.49,744,746,733,967,521,744,739.64,1.83,0,-221,755,749,741,735,727,752,738,838,223,1000,530,1,1,80565149,596,-4.18,0.43,12,0.05,-177.00,1734.00,1070,20230706,-30.84,733,20240712,0.95,887,-16.57,20240110,733,0.95,20240712,1054,-29.79,20230720,733,0.95,20240712,1.77,N,025750,1000,837 억,,1475635,N,N,210,N,00,N
|
|
20240712,120352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,743,-1,5,-0.13,26144343,35346,49.89,744,746,733,967,521,744,739.63,1.83,0,-213,755,749,741,735,727,752,738,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1070,20230706,-30.56,733,20240712,1.36,887,-16.23,20240110,733,1.36,20240712,1054,-29.51,20230720,733,1.36,20240712,1.77,N,025750,1000,837 억,,1475635,N,N,210,N,00,N
|
|
20240712,110351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,743,-1,5,-0.13,21412243,28970,40.89,744,746,733,967,521,744,739.07,1.83,0,-77,755,749,741,735,727,752,738,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1070,20230706,-30.56,733,20240712,1.36,887,-16.23,20240110,733,1.36,20240712,1054,-29.51,20230720,733,1.36,20240712,1.77,N,025750,1000,837 억,,1475635,N,N,210,N,00,N
|
|
20240712,100353,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,743,-1,5,-0.13,18315848,24800,35.01,744,746,733,967,521,744,738.48,1.83,0,-77,755,749,741,735,727,752,738,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.03,-177.00,1734.00,1070,20230706,-30.56,733,20240712,1.36,887,-16.23,20240110,733,1.36,20240712,1054,-29.51,20230720,733,1.36,20240712,1.77,N,025750,1000,837 억,,1475635,N,N,210,N,00,N
|
|
20240712,090351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,-1,5,-0.13,608544,818,1.15,744,744,741,967,521,744,743.91,1.83,0,-3,755,749,741,735,727,752,738,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.00,-177.00,1734.00,1070,20230706,-30.56,733,20240710,1.36,887,-16.23,20240110,733,1.36,20240710,1054,-29.51,20230720,733,1.36,20240710,1.77,N,025750,1000,837 억,,1475635,N,N,210,N,00,N
|
|
20240711,160349,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,744,9,2,1.22,51974394,70522,145.67,740,747,733,955,515,735,737.00,1.84,0,-4563,744,739,736,731,728,738,730,838,220,1000,520,1,1,80565149,599,-4.20,0.43,12,0.09,-177.00,1734.00,1084,20230705,-31.37,733,20240711,1.50,887,-16.12,20240110,733,1.50,20240711,1054,-29.41,20230720,733,1.50,20240711,1.77,N,025750,1000,837 억,,1480092,N,N,210,N,00,N
|
|
20240711,150353,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,736,1,2,0.14,32591162,44338,91.58,740,740,733,955,515,735,735.06,1.84,0,-1881,744,739,736,731,728,738,730,838,220,1000,520,1,1,80565149,593,-4.16,0.42,12,0.06,-177.00,1734.00,1084,20230705,-32.10,733,20240711,0.41,887,-17.02,20240110,733,0.41,20240711,1054,-30.17,20230720,733,0.41,20240711,1.77,N,025750,1000,837 억,,1480092,N,N,96,N,00,N
|
|
20240711,140352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,735,0,3,0.00,22827325,31059,64.15,740,740,733,955,515,735,734.97,1.84,0,-1106,744,739,736,731,728,738,730,838,220,1000,520,1,1,80565149,592,-4.15,0.42,12,0.04,-177.00,1734.00,1084,20230705,-32.20,733,20240711,0.27,887,-17.14,20240110,733,0.27,20240711,1054,-30.27,20230720,733,0.27,20240711,1.77,N,025750,1000,837 억,,1480092,N,N,96,N,00,N
|
|
20240711,130351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,735,0,3,0.00,9405477,12779,26.40,740,740,733,955,515,735,736.01,1.84,0,-1106,744,739,736,731,728,738,730,838,220,1000,520,1,1,80565149,592,-4.15,0.42,12,0.02,-177.00,1734.00,1084,20230705,-32.20,733,20240711,0.27,887,-17.14,20240110,733,0.27,20240711,1054,-30.27,20230720,733,0.27,20240711,1.77,N,025750,1000,837 억,,1480092,N,N,96,N,00,N
|
|
20240711,120352,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,737,2,2,0.27,9052446,12299,25.40,740,740,733,955,515,735,736.03,1.84,0,-1106,744,739,736,731,728,738,730,838,220,1000,520,1,1,80565149,594,-4.16,0.43,12,0.02,-177.00,1734.00,1084,20230705,-32.01,733,20240711,0.55,887,-16.91,20240110,733,0.55,20240711,1054,-30.08,20230720,733,0.55,20240711,1.77,N,025750,1000,837 억,,1480092,N,N,96,N,00,N
|
|
20240711,110350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,2,2,0.27,4523474,6134,12.67,740,740,735,955,515,735,737.44,1.84,0,-430,744,739,736,731,728,738,730,838,220,1000,520,1,1,80565149,594,-4.16,0.43,12,0.01,-177.00,1734.00,1084,20230705,-32.01,733,20240710,0.55,887,-16.91,20240110,733,0.55,20240710,1054,-30.08,20230720,733,0.55,20240710,1.77,N,025750,1000,837 억,,1480092,N,N,96,N,00,N
|
|
20240711,100349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,2,2,0.27,3903227,5292,10.93,740,740,735,955,515,735,737.57,1.84,0,-389,744,739,736,731,728,738,730,838,220,1000,520,1,1,80565149,594,-4.16,0.43,12,0.01,-177.00,1734.00,1084,20230705,-32.01,733,20240710,0.55,887,-16.91,20240110,733,0.55,20240710,1054,-30.08,20230720,733,0.55,20240710,1.77,N,025750,1000,837 억,,1480092,N,N,96,N,00,N
|
|
20240711,090348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,2,2,0.27,1119272,1519,3.14,740,740,735,955,515,735,736.85,1.84,0,-13,744,739,736,731,728,738,730,838,220,1000,520,1,1,80565149,594,-4.16,0.43,12,0.00,-177.00,1734.00,1084,20230705,-32.01,733,20240710,0.55,887,-16.91,20240110,733,0.55,20240710,1054,-30.08,20230720,733,0.55,20240710,1.77,N,025750,1000,837 억,,1480092,N,N,96,N,00,N
|
|
20240710,160350,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,735,-4,5,-0.54,34776238,47264,89.35,739,741,733,960,518,739,735.79,1.84,0,-1661,744,741,738,735,732,743,737,838,221,1000,530,1,1,80565149,592,-4.15,0.42,12,0.06,-177.00,1734.00,1090,20230704,-32.57,733,20240710,0.27,887,-17.14,20240110,733,0.27,20240710,1054,-30.27,20230720,733,0.27,20240710,1.78,N,025750,1000,837 억,,1481753,N,N,96,N,00,N
|
|
20240710,150351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,735,-4,5,-0.54,33405321,45399,85.82,739,741,733,960,518,739,735.82,1.84,0,-1452,744,741,738,735,732,743,737,838,221,1000,530,1,1,80565149,592,-4.15,0.42,12,0.06,-177.00,1734.00,1090,20230704,-32.57,733,20240710,0.27,887,-17.14,20240110,733,0.27,20240710,1054,-30.27,20230720,733,0.27,20240710,1.78,N,025750,1000,837 억,,1481753,N,N,102,N,00,N
|
|
20240710,140349,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,737,-2,5,-0.27,28236830,38366,72.53,739,741,733,960,518,739,735.99,1.84,0,-1627,744,741,738,735,732,743,737,838,221,1000,530,1,1,80565149,594,-4.16,0.43,12,0.05,-177.00,1734.00,1090,20230704,-32.39,733,20240710,0.55,887,-16.91,20240110,733,0.55,20240710,1054,-30.08,20230720,733,0.55,20240710,1.78,N,025750,1000,837 억,,1481753,N,N,102,N,00,N
|
|
20240710,130349,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,736,-3,5,-0.41,23848373,32399,61.25,739,741,733,960,518,739,736.08,1.84,0,-1627,744,741,738,735,732,743,737,838,221,1000,530,1,1,80565149,593,-4.16,0.42,12,0.04,-177.00,1734.00,1090,20230704,-32.48,733,20240710,0.41,887,-17.02,20240110,733,0.41,20240710,1054,-30.17,20230720,733,0.41,20240710,1.78,N,025750,1000,837 억,,1481753,N,N,102,N,00,N
|
|
20240710,120348,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,737,-2,5,-0.27,19401465,26358,49.83,739,741,733,960,518,739,736.08,1.84,0,-1585,744,741,738,735,732,743,737,838,221,1000,530,1,1,80565149,594,-4.16,0.43,12,0.03,-177.00,1734.00,1090,20230704,-32.39,733,20240710,0.55,887,-16.91,20240110,733,0.55,20240710,1054,-30.08,20230720,733,0.55,20240710,1.78,N,025750,1000,837 억,,1481753,N,N,102,N,00,N
|
|
20240710,110351,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,736,-3,5,-0.41,18133028,24636,46.57,739,741,733,960,518,739,736.04,1.84,0,-1539,744,741,738,735,732,743,737,838,221,1000,530,1,1,80565149,593,-4.16,0.42,12,0.03,-177.00,1734.00,1090,20230704,-32.48,733,20240710,0.41,887,-17.02,20240110,733,0.41,20240710,1054,-30.17,20230720,733,0.41,20240710,1.78,N,025750,1000,837 억,,1481753,N,N,102,N,00,N
|
|
20240710,100347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,740,1,2,0.14,12437670,16891,31.93,739,741,733,960,518,739,736.35,1.84,0,-1539,744,741,738,735,732,743,737,838,221,1000,530,1,1,80565149,596,-4.18,0.43,12,0.02,-177.00,1734.00,1090,20230704,-32.11,733,20240710,0.95,887,-16.57,20240110,733,0.95,20240710,1054,-29.79,20230720,733,0.95,20240710,1.78,N,025750,1000,837 억,,1481753,N,N,102,N,00,N
|
|
20240710,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,738,-1,5,-0.14,101228,137,0.26,739,739,738,960,518,739,738.89,1.84,0,-47,744,741,738,735,732,743,737,838,221,1000,530,1,1,80565149,595,-4.17,0.43,12,0.00,-177.00,1734.00,1090,20230704,-32.29,734,20240708,0.54,887,-16.80,20240110,734,0.54,20240708,1054,-29.98,20230720,734,0.54,20240708,1.78,N,025750,1000,837 억,,1481753,N,N,102,N,00,N
|
|
20240709,160349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,739,2,2,0.27,38947270,52848,74.23,736,741,735,958,516,737,736.97,1.84,0,-3053,743,740,737,734,731,740,734,838,221,1000,530,1,1,80565149,595,-4.18,0.43,12,0.07,-177.00,1734.00,1095,20230703,-32.51,734,20240708,0.68,887,-16.69,20240110,734,0.68,20240708,1054,-29.89,20230720,734,0.68,20240708,1.78,N,025750,1000,837 억,,1484753,N,N,102,N,00,N
|
|
20240709,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,735,-2,5,-0.27,34160328,46364,65.12,736,741,735,958,516,737,736.79,1.84,0,-2051,743,740,737,734,731,740,734,838,221,1000,530,1,1,80565149,592,-4.15,0.42,12,0.06,-177.00,1734.00,1095,20230703,-32.88,734,20240708,0.14,887,-17.14,20240110,734,0.14,20240708,1054,-30.27,20230720,734,0.14,20240708,1.78,N,025750,1000,837 억,,1484753,N,N,131,N,00,N
|
|
20240709,140349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,738,1,2,0.14,16522652,22384,31.44,736,741,736,958,516,737,738.15,1.84,0,-1166,743,740,737,734,731,740,734,838,221,1000,530,1,1,80565149,595,-4.17,0.43,12,0.03,-177.00,1734.00,1095,20230703,-32.60,734,20240708,0.54,887,-16.80,20240110,734,0.54,20240708,1054,-29.98,20230720,734,0.54,20240708,1.78,N,025750,1000,837 억,,1484753,N,N,131,N,00,N
|
|
20240709,130350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,738,1,2,0.14,15418453,20888,29.34,736,741,736,958,516,737,738.15,1.84,0,-1045,743,740,737,734,731,740,734,838,221,1000,530,1,1,80565149,595,-4.17,0.43,12,0.03,-177.00,1734.00,1095,20230703,-32.60,734,20240708,0.54,887,-16.80,20240110,734,0.54,20240708,1054,-29.98,20230720,734,0.54,20240708,1.78,N,025750,1000,837 억,,1484753,N,N,131,N,00,N
|
|
20240709,120351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,738,1,2,0.14,12899203,17474,24.54,736,741,736,958,516,737,738.20,1.84,0,-883,743,740,737,734,731,740,734,838,221,1000,530,1,1,80565149,595,-4.17,0.43,12,0.02,-177.00,1734.00,1095,20230703,-32.60,734,20240708,0.54,887,-16.80,20240110,734,0.54,20240708,1054,-29.98,20230720,734,0.54,20240708,1.78,N,025750,1000,837 억,,1484753,N,N,131,N,00,N
|
|
20240709,110350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,0,3,0.00,12661776,17152,24.09,736,741,736,958,516,737,738.21,1.84,0,-882,743,740,737,734,731,740,734,838,221,1000,530,1,1,80565149,594,-4.16,0.43,12,0.02,-177.00,1734.00,1095,20230703,-32.69,734,20240708,0.41,887,-16.91,20240110,734,0.41,20240708,1054,-30.08,20230720,734,0.41,20240708,1.78,N,025750,1000,837 억,,1484753,N,N,131,N,00,N
|
|
20240709,100349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,739,2,2,0.27,12148667,16456,23.11,736,741,736,958,516,737,738.26,1.84,0,-880,743,740,737,734,731,740,734,838,221,1000,530,1,1,80565149,595,-4.18,0.43,12,0.02,-177.00,1734.00,1095,20230703,-32.51,734,20240708,0.68,887,-16.69,20240110,734,0.68,20240708,1054,-29.89,20230720,734,0.68,20240708,1.78,N,025750,1000,837 억,,1484753,N,N,131,N,00,N
|
|
20240709,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,737,0,3,0.00,1115828,1516,2.13,736,737,736,958,516,737,736.00,1.84,0,-184,743,740,737,734,731,740,734,838,221,1000,530,1,1,80565149,594,-4.16,0.43,12,0.00,-177.00,1734.00,1095,20230703,-32.69,734,20240708,0.41,887,-16.91,20240110,734,0.41,20240708,1054,-30.08,20230720,734,0.41,20240708,1.78,N,025750,1000,837 억,,1484753,N,N,131,N,00,N
|
|
20240708,160347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,737,0,3,0.00,52058673,70711,94.04,737,740,734,958,516,737,736.22,1.85,0,-2134,746,741,738,733,730,740,732,838,221,1000,530,1,1,80565149,594,-4.16,0.43,12,0.09,-177.00,1734.00,1095,20230703,-32.69,734,20240708,0.41,887,-16.91,20240110,734,0.41,20240708,1054,-30.08,20230720,734,0.41,20240708,1.77,N,025750,1000,837 억,,1486781,N,N,131,N,00,N
|
|
20240708,150348,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,737,0,3,0.00,51467090,69908,92.97,737,740,734,958,516,737,736.21,1.85,0,-2073,746,741,738,733,730,740,732,838,221,1000,530,1,1,80565149,594,-4.16,0.43,12,0.09,-177.00,1734.00,1095,20230703,-32.69,734,20240708,0.41,887,-16.91,20240110,734,0.41,20240708,1054,-30.08,20230720,734,0.41,20240708,1.77,N,025750,1000,837 억,,1486781,N,N,138,N,00,N
|
|
20240708,140349,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,737,0,3,0.00,39745774,53967,71.77,737,740,734,958,516,737,736.48,1.85,0,-2044,746,741,738,733,730,740,732,838,221,1000,530,1,1,80565149,594,-4.16,0.43,12,0.07,-177.00,1734.00,1095,20230703,-32.69,734,20240708,0.41,887,-16.91,20240110,734,0.41,20240708,1054,-30.08,20230720,734,0.41,20240708,1.77,N,025750,1000,837 억,,1486781,N,N,138,N,00,N
|
|
20240708,130346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,734,-3,5,-0.41,25213959,34266,45.57,737,739,734,958,516,737,735.83,1.85,0,-1914,746,741,738,733,730,740,732,838,221,1000,530,1,1,80565149,591,-4.15,0.42,12,0.04,-177.00,1734.00,1095,20230703,-32.97,734,20240708,0.00,887,-17.25,20240110,734,0.00,20240708,1054,-30.36,20230720,734,0.00,20240708,1.77,N,025750,1000,837 억,,1486781,N,N,138,N,00,N
|
|
20240708,120348,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,735,-2,5,-0.27,14262534,19360,25.75,737,739,735,958,516,737,736.70,1.85,0,-1837,746,741,738,733,730,740,732,838,221,1000,530,1,1,80565149,592,-4.15,0.42,12,0.02,-177.00,1734.00,1095,20230703,-32.88,735,20240708,0.00,887,-17.14,20240110,735,0.00,20240708,1054,-30.27,20230720,735,0.00,20240708,1.77,N,025750,1000,837 억,,1486781,N,N,138,N,00,N
|
|
20240708,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,736,-1,5,-0.14,8314781,11276,15.00,737,739,736,958,516,737,737.39,1.85,0,-1780,746,741,738,733,730,740,732,838,221,1000,530,1,1,80565149,593,-4.16,0.42,12,0.01,-177.00,1734.00,1095,20230703,-32.79,735,20240704,0.14,887,-17.02,20240110,735,0.14,20240704,1054,-30.17,20230720,735,0.14,20240704,1.77,N,025750,1000,837 억,,1486781,N,N,138,N,00,N
|
|
20240708,100347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,739,2,2,0.27,3732890,5060,6.73,737,739,737,958,516,737,737.73,1.85,0,-1480,746,741,738,733,730,740,732,838,221,1000,530,1,1,80565149,595,-4.18,0.43,12,0.01,-177.00,1734.00,1095,20230703,-32.51,735,20240704,0.54,887,-16.69,20240110,735,0.54,20240704,1054,-29.89,20230720,735,0.54,20240704,1.77,N,025750,1000,837 억,,1486781,N,N,138,N,00,N
|
|
20240708,090347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,738,1,2,0.14,496748,674,0.90,737,738,737,958,516,737,737.01,1.85,0,0,746,741,738,733,730,740,732,838,221,1000,530,1,1,80565149,595,-4.17,0.43,12,0.00,-177.00,1734.00,1095,20230703,-32.60,735,20240704,0.41,887,-16.80,20240110,735,0.41,20240704,1054,-29.98,20230720,735,0.41,20240704,1.77,N,025750,1000,837 억,,1486781,N,N,138,N,00,N
|
|
20240705,160345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,737,-6,5,-0.81,44686010,60499,59.76,738,743,735,965,521,743,738.62,1.85,0,-4641,755,749,742,736,729,745,732,838,222,1000,530,1,1,80565149,594,-4.16,0.43,12,0.08,-177.00,1734.00,1107,20230629,-33.42,735,20240705,0.27,887,-16.91,20240110,735,0.27,20240705,1084,-32.01,20230705,735,0.27,20240705,1.78,N,025750,1000,837 억,,1491054,N,N,138,N,00,N
|
|
20240705,150347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,739,-4,5,-0.54,35671168,48283,47.69,738,743,735,965,521,743,738.79,1.85,0,-3932,755,749,742,736,729,745,732,838,222,1000,530,1,1,80565149,595,-4.18,0.43,12,0.06,-177.00,1734.00,1107,20230629,-33.24,735,20240705,0.54,887,-16.69,20240110,735,0.54,20240705,1084,-31.83,20230705,735,0.54,20240705,1.78,N,025750,1000,837 억,,1491054,N,N,87,N,00,N
|
|
20240705,140347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,740,-3,5,-0.40,33768565,45706,45.15,738,743,735,965,521,743,738.82,1.85,0,-3435,755,749,742,736,729,745,732,838,222,1000,530,1,1,80565149,596,-4.18,0.43,12,0.06,-177.00,1734.00,1107,20230629,-33.15,735,20240705,0.68,887,-16.57,20240110,735,0.68,20240705,1084,-31.73,20230705,735,0.68,20240705,1.78,N,025750,1000,837 억,,1491054,N,N,87,N,00,N
|
|
20240705,130346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,741,-2,5,-0.27,30461030,41237,40.73,738,743,735,965,521,743,738.68,1.85,0,-3101,755,749,742,736,729,745,732,838,222,1000,530,1,1,80565149,597,-4.19,0.43,12,0.05,-177.00,1734.00,1107,20230629,-33.06,735,20240705,0.82,887,-16.46,20240110,735,0.82,20240705,1084,-31.64,20230705,735,0.82,20240705,1.78,N,025750,1000,837 억,,1491054,N,N,87,N,00,N
|
|
20240705,120346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,739,-4,5,-0.54,20759005,28124,27.78,738,743,735,965,521,743,738.12,1.85,0,-1218,755,749,742,736,729,745,732,838,222,1000,530,1,1,80565149,595,-4.18,0.43,12,0.03,-177.00,1734.00,1107,20230629,-33.24,735,20240705,0.54,887,-16.69,20240110,735,0.54,20240705,1084,-31.83,20230705,735,0.54,20240705,1.78,N,025750,1000,837 억,,1491054,N,N,87,N,00,N
|
|
20240705,110345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,739,-4,5,-0.54,17287446,23422,23.14,738,743,735,965,521,743,738.09,1.85,0,-176,755,749,742,736,729,745,732,838,222,1000,530,1,1,80565149,595,-4.18,0.43,12,0.03,-177.00,1734.00,1107,20230629,-33.24,735,20240705,0.54,887,-16.69,20240110,735,0.54,20240705,1084,-31.83,20230705,735,0.54,20240705,1.78,N,025750,1000,837 억,,1491054,N,N,87,N,00,N
|
|
20240705,100345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,742,-1,5,-0.13,14305916,19384,19.15,738,743,735,965,521,743,738.03,1.85,0,-120,755,749,742,736,729,745,732,838,222,1000,530,1,1,80565149,598,-4.19,0.43,12,0.02,-177.00,1734.00,1107,20230629,-32.97,735,20240705,0.95,887,-16.35,20240110,735,0.95,20240705,1084,-31.55,20230705,735,0.95,20240705,1.78,N,025750,1000,837 억,,1491054,N,N,87,N,00,N
|
|
20240705,090346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,743,0,3,0.00,518919,703,0.69,738,743,738,965,521,743,738.15,1.85,0,0,755,749,742,736,729,745,732,838,222,1000,530,1,1,80565149,599,-4.20,0.43,12,0.00,-177.00,1734.00,1107,20230629,-32.88,735,20240704,1.09,887,-16.23,20240110,735,1.09,20240704,1084,-31.46,20230705,735,1.09,20240704,1.78,N,025750,1000,837 억,,1491054,N,N,87,N,00,N
|
|
20240704,160344,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,743,-3,5,-0.40,74965766,101187,97.81,746,748,735,969,523,746,740.86,1.86,0,-7948,754,750,747,743,740,748,741,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.13,-177.00,1734.00,1112,20230628,-33.18,735,20240704,1.09,887,-16.23,20240110,735,1.09,20240704,1090,-31.83,20230704,735,1.09,20240704,1.79,N,025750,1000,837 억,,1499002,N,N,87,N,00,N
|
|
20240704,150346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,742,-4,5,-0.54,72181724,97437,94.18,746,748,735,969,523,746,740.80,1.86,0,-6125,754,750,747,743,740,748,741,838,223,1000,530,1,1,80565149,598,-4.19,0.43,12,0.12,-177.00,1734.00,1112,20230628,-33.27,735,20240704,0.95,887,-16.35,20240110,735,0.95,20240704,1090,-31.93,20230704,735,0.95,20240704,1.79,N,025750,1000,837 억,,1499002,N,N,80,N,00,N
|
|
20240704,140345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,740,-6,5,-0.80,64007358,86403,83.52,746,748,735,969,523,746,740.80,1.86,0,-4146,754,750,747,743,740,748,741,838,223,1000,530,1,1,80565149,596,-4.18,0.43,12,0.11,-177.00,1734.00,1112,20230628,-33.45,735,20240704,0.68,887,-16.57,20240110,735,0.68,20240704,1090,-32.11,20230704,735,0.68,20240704,1.79,N,025750,1000,837 억,,1499002,N,N,80,N,00,N
|
|
20240704,130346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,740,-6,5,-0.80,55231449,74513,72.02,746,748,735,969,523,746,741.23,1.86,0,-3240,754,750,747,743,740,748,741,838,223,1000,530,1,1,80565149,596,-4.18,0.43,12,0.09,-177.00,1734.00,1112,20230628,-33.45,735,20240704,0.68,887,-16.57,20240110,735,0.68,20240704,1090,-32.11,20230704,735,0.68,20240704,1.79,N,025750,1000,837 억,,1499002,N,N,80,N,00,N
|
|
20240704,120345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,739,-7,5,-0.94,52502331,70820,68.45,746,748,735,969,523,746,741.35,1.86,0,-2755,754,750,747,743,740,748,741,838,223,1000,530,1,1,80565149,595,-4.18,0.43,12,0.09,-177.00,1734.00,1112,20230628,-33.54,735,20240704,0.54,887,-16.69,20240110,735,0.54,20240704,1090,-32.20,20230704,735,0.54,20240704,1.79,N,025750,1000,837 억,,1499002,N,N,80,N,00,N
|
|
20240704,110345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,743,-3,5,-0.40,22351236,30042,29.04,746,748,741,969,523,746,744.00,1.86,0,-2130,754,750,747,743,740,748,741,838,223,1000,530,1,1,80565149,599,-4.20,0.43,12,0.04,-177.00,1734.00,1112,20230628,-33.18,741,20240704,0.27,887,-16.23,20240110,741,0.27,20240704,1090,-31.83,20230704,741,0.27,20240704,1.79,N,025750,1000,837 억,,1499002,N,N,80,N,00,N
|
|
20240704,100345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,745,-1,5,-0.13,14940395,20060,19.39,746,748,742,969,523,746,744.79,1.86,0,-2130,754,750,747,743,740,748,741,838,223,1000,530,1,1,80565149,600,-4.21,0.43,12,0.02,-177.00,1734.00,1112,20230628,-33.00,742,20240704,0.40,887,-16.01,20240110,742,0.40,20240704,1090,-31.65,20230704,742,0.40,20240704,1.79,N,025750,1000,837 억,,1499002,N,N,80,N,00,N
|
|
20240704,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,2,2,0.27,273866,367,0.35,746,748,746,969,523,746,746.23,1.86,0,-244,754,750,747,743,740,748,741,838,223,1000,530,1,1,80565149,603,-4.23,0.43,12,0.00,-177.00,1734.00,1112,20230628,-32.73,744,20240703,0.54,887,-15.67,20240110,744,0.54,20240703,1090,-31.38,20230704,744,0.54,20240703,1.79,N,025750,1000,837 억,,1499002,N,N,80,N,00,N
|
|
20240703,160343,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,746,-2,5,-0.27,77244516,103450,144.19,747,751,744,972,524,748,746.68,1.87,0,-8356,756,752,749,745,742,750,743,838,224,1000,530,1,1,80565149,601,-4.21,0.43,12,0.13,-177.00,1734.00,1112,20230628,-32.91,744,20240703,0.27,887,-15.90,20240110,744,0.27,20240703,1095,-31.87,20230703,744,0.27,20240703,1.81,N,025750,1000,837 억,,1507358,N,N,80,N,00,N
|
|
20240703,150345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,747,-1,5,-0.13,65385865,87536,122.01,747,751,744,972,524,748,746.96,1.87,0,-7105,756,752,749,745,742,750,743,838,224,1000,530,1,1,80565149,602,-4.22,0.43,12,0.11,-177.00,1734.00,1112,20230628,-32.82,744,20240703,0.40,887,-15.78,20240110,744,0.40,20240703,1095,-31.78,20230703,744,0.40,20240703,1.81,N,025750,1000,837 억,,1507358,N,N,98,N,00,N
|
|
20240703,140345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,747,-1,5,-0.13,55812708,74687,104.10,747,751,745,972,524,748,747.29,1.87,0,-6981,756,752,749,745,742,750,743,838,224,1000,530,1,1,80565149,602,-4.22,0.43,12,0.09,-177.00,1734.00,1112,20230628,-32.82,745,20240703,0.27,887,-15.78,20240110,745,0.27,20240703,1095,-31.78,20230703,745,0.27,20240703,1.81,N,025750,1000,837 억,,1507358,N,N,98,N,00,N
|
|
20240703,130344,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,748,0,3,0.00,54390342,72782,101.45,747,751,745,972,524,748,747.30,1.87,0,-6936,756,752,749,745,742,750,743,838,224,1000,530,1,1,80565149,603,-4.23,0.43,12,0.09,-177.00,1734.00,1112,20230628,-32.73,745,20240703,0.40,887,-15.67,20240110,745,0.40,20240703,1095,-31.69,20230703,745,0.40,20240703,1.81,N,025750,1000,837 억,,1507358,N,N,98,N,00,N
|
|
20240703,120344,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,746,-2,5,-0.27,13625600,18251,25.44,747,751,745,972,524,748,746.57,1.87,0,-4698,756,752,749,745,742,750,743,838,224,1000,530,1,1,80565149,601,-4.21,0.43,12,0.02,-177.00,1734.00,1112,20230628,-32.91,745,20240703,0.13,887,-15.90,20240110,745,0.13,20240703,1095,-31.87,20230703,745,0.13,20240703,1.81,N,025750,1000,837 억,,1507358,N,N,98,N,00,N
|
|
20240703,110345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,746,-2,5,-0.27,9892860,13246,18.46,747,751,745,972,524,748,746.86,1.87,0,-4114,756,752,749,745,742,750,743,838,224,1000,530,1,1,80565149,601,-4.21,0.43,12,0.02,-177.00,1734.00,1112,20230628,-32.91,745,20240703,0.13,887,-15.90,20240110,745,0.13,20240703,1095,-31.87,20230703,745,0.13,20240703,1.81,N,025750,1000,837 억,,1507358,N,N,98,N,00,N
|
|
20240703,100345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,0,3,0.00,4506539,6029,8.40,747,751,747,972,524,748,747.48,1.87,0,-3594,756,752,749,745,742,750,743,838,224,1000,530,1,1,80565149,603,-4.23,0.43,12,0.01,-177.00,1734.00,1112,20230628,-32.73,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1095,-31.69,20230703,745,0.40,20240419,1.81,N,025750,1000,837 억,,1507358,N,N,98,N,00,N
|
|
20240703,090344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,-1,5,-0.13,50796,68,0.09,747,747,747,972,524,748,747.00,1.87,0,0,756,752,749,745,742,750,743,838,224,1000,530,1,1,80565149,602,-4.22,0.43,12,0.00,-177.00,1734.00,1112,20230628,-32.82,745,20240419,0.27,887,-15.78,20240110,745,0.27,20240419,1095,-31.78,20230703,745,0.27,20240419,1.81,N,025750,1000,837 억,,1507358,N,N,98,N,00,N
|
|
20240702,160343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-5,5,-0.66,53691887,71743,85.04,752,753,746,978,528,753,748.39,1.88,0,-6484,762,757,754,749,746,756,748,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.09,-177.00,1734.00,1120,20230626,-33.21,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1095,-31.69,20230703,745,0.40,20240419,1.80,N,025750,1000,837 억,,1513842,N,N,98,N,00,N
|
|
20240702,150343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-4,5,-0.53,51387507,68661,81.39,752,753,746,978,528,753,748.42,1.88,0,-4762,762,757,754,749,746,756,748,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.09,-177.00,1734.00,1120,20230626,-33.12,745,20240419,0.54,887,-15.56,20240110,745,0.54,20240419,1095,-31.60,20230703,745,0.54,20240419,1.80,N,025750,1000,837 억,,1513842,N,N,113,N,00,N
|
|
20240702,140343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,-4,5,-0.53,40755306,54421,64.51,752,753,746,978,528,753,748.89,1.88,0,-4668,762,757,754,749,746,756,748,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.07,-177.00,1734.00,1120,20230626,-33.12,745,20240419,0.54,887,-15.56,20240110,745,0.54,20240419,1095,-31.60,20230703,745,0.54,20240419,1.80,N,025750,1000,837 억,,1513842,N,N,113,N,00,N
|
|
20240702,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,-3,5,-0.40,35238368,47055,55.78,752,753,746,978,528,753,748.88,1.88,0,-4409,762,757,754,749,746,756,748,838,225,1000,540,1,1,80565149,604,-4.24,0.43,12,0.06,-177.00,1734.00,1120,20230626,-33.04,745,20240419,0.67,887,-15.45,20240110,745,0.67,20240419,1095,-31.51,20230703,745,0.67,20240419,1.80,N,025750,1000,837 억,,1513842,N,N,113,N,00,N
|
|
20240702,120344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-5,5,-0.66,22496899,30007,35.57,752,753,747,978,528,753,749.72,1.88,0,-3754,762,757,754,749,746,756,748,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.04,-177.00,1734.00,1120,20230626,-33.21,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1095,-31.69,20230703,745,0.40,20240419,1.80,N,025750,1000,837 억,,1513842,N,N,113,N,00,N
|
|
20240702,110343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-5,5,-0.66,17580336,23434,27.78,752,753,747,978,528,753,750.21,1.88,0,-3768,762,757,754,749,746,756,748,838,225,1000,540,1,1,80565149,603,-4.23,0.43,12,0.03,-177.00,1734.00,1120,20230626,-33.21,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1095,-31.69,20230703,745,0.40,20240419,1.80,N,025750,1000,837 억,,1513842,N,N,113,N,00,N
|
|
20240702,100343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-1,5,-0.13,11234864,14962,17.73,752,753,750,978,528,753,750.89,1.88,0,-3768,762,757,754,749,746,756,748,838,225,1000,540,1,1,80565149,606,-4.25,0.43,12,0.02,-177.00,1734.00,1120,20230626,-32.86,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1095,-31.32,20230703,745,0.94,20240419,1.80,N,025750,1000,837 억,,1513842,N,N,113,N,00,N
|
|
20240702,090344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-1,5,-0.13,81966,109,0.13,752,753,751,978,528,753,751.98,1.88,0,-29,762,757,754,749,746,756,748,838,225,1000,540,1,1,80565149,606,-4.25,0.43,12,0.00,-177.00,1734.00,1120,20230626,-32.86,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1095,-31.32,20230703,745,0.94,20240419,1.80,N,025750,1000,837 억,,1513842,N,N,113,N,00,N
|
|
20240701,160342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-7,5,-0.92,63397362,84218,253.49,756,759,751,988,532,760,752.78,1.88,0,-51,768,764,761,757,754,766,759,838,228,1000,540,1,1,80565149,607,-4.25,0.43,12,0.10,-177.00,1734.00,1148,20230623,-34.41,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1095,-31.23,20230703,745,1.07,20240419,1.80,N,025750,1000,837 억,,1513893,N,N,113,N,00,N
|
|
20240701,150344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,-5,5,-0.66,59941331,79619,239.64,756,759,751,988,532,760,752.85,1.88,0,1893,768,764,761,757,754,766,759,838,228,1000,540,1,1,80565149,608,-4.27,0.44,12,0.10,-177.00,1734.00,1148,20230623,-34.23,745,20240419,1.34,887,-14.88,20240110,745,1.34,20240419,1095,-31.05,20230703,745,1.34,20240419,1.80,N,025750,1000,837 억,,1513893,N,N,98,N,00,N
|
|
20240701,140342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-7,5,-0.92,32668131,43334,130.43,756,759,752,988,532,760,753.87,1.88,0,788,768,764,761,757,754,766,759,838,228,1000,540,1,1,80565149,607,-4.25,0.43,12,0.05,-177.00,1734.00,1148,20230623,-34.41,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1095,-31.23,20230703,745,1.07,20240419,1.80,N,025750,1000,837 억,,1513893,N,N,98,N,00,N
|
|
20240701,130343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,-4,5,-0.53,29885905,39640,119.31,756,759,752,988,532,760,753.93,1.88,0,825,768,764,761,757,754,766,759,838,228,1000,540,1,1,80565149,609,-4.27,0.44,12,0.05,-177.00,1734.00,1148,20230623,-34.15,745,20240419,1.48,887,-14.77,20240110,745,1.48,20240419,1095,-30.96,20230703,745,1.48,20240419,1.80,N,025750,1000,837 억,,1513893,N,N,98,N,00,N
|
|
20240701,120344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-7,5,-0.92,27675555,36711,110.50,756,759,752,988,532,760,753.88,1.88,0,830,768,764,761,757,754,766,759,838,228,1000,540,1,1,80565149,607,-4.25,0.43,12,0.05,-177.00,1734.00,1148,20230623,-34.41,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1095,-31.23,20230703,745,1.07,20240419,1.80,N,025750,1000,837 억,,1513893,N,N,98,N,00,N
|
|
20240701,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-7,5,-0.92,17024289,22579,67.96,756,759,752,988,532,760,753.99,1.88,0,844,768,764,761,757,754,766,759,838,228,1000,540,1,1,80565149,607,-4.25,0.43,12,0.03,-177.00,1734.00,1148,20230623,-34.41,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1095,-31.23,20230703,745,1.07,20240419,1.80,N,025750,1000,837 억,,1513893,N,N,98,N,00,N
|
|
20240701,100342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-6,5,-0.79,10661158,14128,42.52,756,759,753,988,532,760,754.61,1.88,0,844,768,764,761,757,754,766,759,838,228,1000,540,1,1,80565149,607,-4.26,0.43,12,0.02,-177.00,1734.00,1148,20230623,-34.32,745,20240419,1.21,887,-14.99,20240110,745,1.21,20240419,1095,-31.14,20230703,745,1.21,20240419,1.80,N,025750,1000,837 억,,1513893,N,N,98,N,00,N
|
|
20240701,090341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,759,-1,5,-0.13,2904751,3850,11.59,756,759,753,988,532,760,754.48,1.88,0,303,768,764,761,757,754,766,759,838,228,1000,540,1,1,80565149,611,-4.29,0.44,12,0.00,-177.00,1734.00,1148,20230623,-33.89,745,20240419,1.88,887,-14.43,20240110,745,1.88,20240419,1095,-30.68,20230703,745,1.88,20240419,1.80,N,025750,1000,837 억,,1513893,N,N,98,N,00,N
|