130 lines
52 KiB
CSV
130 lines
52 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
|
|
20240930,160358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,-1,5,-0.14,42905164,58840,78.99,737,737,725,949,511,730,729.18,1.85,0,6844,737,733,729,725,721,734,726,838,219,1000,520,1,1,80565149,587,-4.12,0.42,12,0.07,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.53,N,025750,1000,837 억,,1493356,N,N,2,N,00,N
|
|
20240930,150403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,-1,5,-0.14,40259499,55202,74.10,737,737,727,949,511,730,729.31,1.85,0,6867,737,733,729,725,721,734,726,838,219,1000,520,1,1,80565149,587,-4.12,0.42,12,0.07,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.53,N,025750,1000,837 억,,1493356,N,N,33,N,00,N
|
|
20240930,140402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,727,-3,5,-0.41,36701320,50320,67.55,737,737,727,949,511,730,729.36,1.85,0,6970,737,733,729,725,721,734,726,838,219,1000,520,1,1,80565149,586,-4.11,0.42,12,0.06,-177.00,1734.00,1030,20231122,-29.42,636,20240806,14.31,887,-18.04,20240110,636,14.31,20240806,1030,-29.42,20231122,636,14.31,20240806,1.53,N,025750,1000,837 억,,1493356,N,N,33,N,00,N
|
|
20240930,130401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,-1,5,-0.14,29459332,40373,54.20,737,737,727,949,511,730,729.68,1.85,0,7537,737,733,729,725,721,734,726,838,219,1000,520,1,1,80565149,587,-4.12,0.42,12,0.05,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.53,N,025750,1000,837 억,,1493356,N,N,33,N,00,N
|
|
20240930,120400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,0,3,0.00,25789870,35336,47.43,737,737,727,949,511,730,729.85,1.85,0,7537,737,733,729,725,721,734,726,838,219,1000,520,1,1,80565149,588,-4.12,0.42,12,0.04,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.53,N,025750,1000,837 억,,1493356,N,N,33,N,00,N
|
|
20240930,110359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,0,3,0.00,20895721,28631,38.43,737,737,727,949,511,730,729.83,1.85,0,7654,737,733,729,725,721,734,726,838,219,1000,520,1,1,80565149,588,-4.12,0.42,12,0.04,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.53,N,025750,1000,837 억,,1493356,N,N,33,N,00,N
|
|
20240930,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,0,3,0.00,19408343,26592,35.70,737,737,727,949,511,730,729.86,1.85,0,7654,737,733,729,725,721,734,726,838,219,1000,520,1,1,80565149,588,-4.12,0.42,12,0.03,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.53,N,025750,1000,837 억,,1493356,N,N,33,N,00,N
|
|
20240930,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,3,2,0.41,1761344,2409,3.23,737,737,730,949,511,730,731.15,1.85,0,-71,737,733,729,725,721,734,726,838,219,1000,520,1,1,80565149,591,-4.14,0.42,12,0.00,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.53,N,025750,1000,837 억,,1493356,N,N,33,N,00,N
|
|
20240927,160358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,-3,5,-0.41,54213380,74480,110.09,730,733,725,952,514,733,727.89,1.85,0,17520,740,736,729,725,718,738,727,838,219,1000,520,1,1,80565149,588,-4.12,0.42,12,0.09,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.55,N,025750,1000,837 억,,1494319,N,N,33,N,00,N
|
|
20240927,150402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,727,-6,5,-0.82,50988747,70050,103.54,730,733,725,952,514,733,727.89,1.85,0,17531,740,736,729,725,718,738,727,838,219,1000,520,1,1,80565149,586,-4.11,0.42,12,0.09,-177.00,1734.00,1030,20231122,-29.42,636,20240806,14.31,887,-18.04,20240110,636,14.31,20240806,1030,-29.42,20231122,636,14.31,20240806,1.55,N,025750,1000,837 억,,1494319,N,N,28,N,00,N
|
|
20240927,140403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,-3,5,-0.41,45678650,62753,92.76,730,733,725,952,514,733,727.91,1.85,0,17193,740,736,729,725,718,738,727,838,219,1000,520,1,1,80565149,588,-4.12,0.42,12,0.08,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.55,N,025750,1000,837 억,,1494319,N,N,28,N,00,N
|
|
20240927,130400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,728,-5,5,-0.68,39821597,54705,80.86,730,733,725,952,514,733,727.93,1.85,0,17152,740,736,729,725,718,738,727,838,219,1000,520,1,1,80565149,587,-4.11,0.42,12,0.07,-177.00,1734.00,1030,20231122,-29.32,636,20240806,14.47,887,-17.93,20240110,636,14.47,20240806,1030,-29.32,20231122,636,14.47,20240806,1.55,N,025750,1000,837 억,,1494319,N,N,28,N,00,N
|
|
20240927,120358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,727,-6,5,-0.82,37918063,52084,76.99,730,733,726,952,514,733,728.02,1.85,0,17193,740,736,729,725,718,738,727,838,219,1000,520,1,1,80565149,586,-4.11,0.42,12,0.06,-177.00,1734.00,1030,20231122,-29.42,636,20240806,14.31,887,-18.04,20240110,636,14.31,20240806,1030,-29.42,20231122,636,14.31,20240806,1.55,N,025750,1000,837 억,,1494319,N,N,28,N,00,N
|
|
20240927,110400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,728,-5,5,-0.68,31676637,43499,64.30,730,733,726,952,514,733,728.22,1.85,0,17432,740,736,729,725,718,738,727,838,219,1000,520,1,1,80565149,587,-4.11,0.42,12,0.05,-177.00,1734.00,1030,20231122,-29.32,636,20240806,14.47,887,-17.93,20240110,636,14.47,20240806,1030,-29.32,20231122,636,14.47,20240806,1.55,N,025750,1000,837 억,,1494319,N,N,28,N,00,N
|
|
20240927,100400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,-4,5,-0.55,9462110,13007,19.23,730,733,726,952,514,733,727.46,1.85,0,-977,740,736,729,725,718,738,727,838,219,1000,520,1,1,80565149,587,-4.12,0.42,12,0.02,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.55,N,025750,1000,837 억,,1494319,N,N,28,N,00,N
|
|
20240927,090359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,-1,5,-0.14,686324,941,1.39,730,733,728,952,514,733,729.36,1.85,0,-531,740,736,729,725,718,738,727,838,219,1000,520,1,1,80565149,590,-4.14,0.42,12,0.00,-177.00,1734.00,1030,20231122,-28.93,636,20240806,15.09,887,-17.47,20240110,636,15.09,20240806,1030,-28.93,20231122,636,15.09,20240806,1.55,N,025750,1000,837 억,,1494319,N,N,28,N,00,N
|
|
20240926,160354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,5,2,0.69,49013936,67306,78.78,722,733,722,946,510,728,728.23,1.86,0,14884,744,735,728,719,712,732,716,838,218,1000,520,1,1,80565149,591,-4.14,0.42,12,0.08,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.56,N,025750,1000,837 억,,1497780,N,N,28,N,00,N
|
|
20240926,150355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,1,2,0.14,46915586,64434,75.42,722,733,722,946,510,728,728.12,1.86,0,15716,744,735,728,719,712,732,716,838,218,1000,520,1,1,80565149,587,-4.12,0.42,12,0.08,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.56,N,025750,1000,837 억,,1497780,N,N,24,N,00,N
|
|
20240926,140358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,728,0,3,0.00,40672011,55845,65.37,722,733,722,946,510,728,728.30,1.86,0,14387,744,735,728,719,712,732,716,838,218,1000,520,1,1,80565149,587,-4.11,0.42,12,0.07,-177.00,1734.00,1030,20231122,-29.32,636,20240806,14.47,887,-17.93,20240110,636,14.47,20240806,1030,-29.32,20231122,636,14.47,20240806,1.56,N,025750,1000,837 억,,1497780,N,N,24,N,00,N
|
|
20240926,130359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,731,3,2,0.41,37849194,51978,60.84,722,733,722,946,510,728,728.18,1.86,0,14492,744,735,728,719,712,732,716,838,218,1000,520,1,1,80565149,589,-4.13,0.42,12,0.06,-177.00,1734.00,1030,20231122,-29.03,636,20240806,14.94,887,-17.59,20240110,636,14.94,20240806,1030,-29.03,20231122,636,14.94,20240806,1.56,N,025750,1000,837 억,,1497780,N,N,24,N,00,N
|
|
20240926,120359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,4,2,0.55,35526501,48801,57.12,722,733,722,946,510,728,727.99,1.86,0,14518,744,735,728,719,712,732,716,838,218,1000,520,1,1,80565149,590,-4.14,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.93,636,20240806,15.09,887,-17.47,20240110,636,15.09,20240806,1030,-28.93,20231122,636,15.09,20240806,1.56,N,025750,1000,837 억,,1497780,N,N,24,N,00,N
|
|
20240926,110359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,2,2,0.27,30105115,41384,48.44,722,733,722,946,510,728,727.46,1.86,0,16477,744,735,728,719,712,732,716,838,218,1000,520,1,1,80565149,588,-4.12,0.42,12,0.05,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.56,N,025750,1000,837 억,,1497780,N,N,24,N,00,N
|
|
20240926,100401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,1,2,0.14,13457283,18553,21.72,722,733,722,946,510,728,725.34,1.86,0,675,744,735,728,719,712,732,716,838,218,1000,520,1,1,80565149,587,-4.12,0.42,12,0.02,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.56,N,025750,1000,837 억,,1497780,N,N,24,N,00,N
|
|
20240926,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,728,0,3,0.00,1452730,2012,2.36,722,728,722,946,510,728,722.03,1.86,0,-11,744,735,728,719,712,732,716,838,218,1000,520,1,1,80565149,587,-4.11,0.42,12,0.00,-177.00,1734.00,1030,20231122,-29.32,636,20240806,14.47,887,-17.93,20240110,636,14.47,20240806,1030,-29.32,20231122,636,14.47,20240806,1.56,N,025750,1000,837 억,,1497780,N,N,24,N,00,N
|
|
20240925,160354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,728,-5,5,-0.68,62210755,85429,90.66,733,737,721,952,514,733,728.22,1.86,0,18830,755,743,728,716,701,750,723,838,219,1000,520,1,1,80565149,587,-4.11,0.42,12,0.11,-177.00,1734.00,1030,20231122,-29.32,636,20240806,14.47,887,-17.93,20240110,636,14.47,20240806,1030,-29.32,20231122,636,14.47,20240806,1.55,N,025750,1000,837 억,,1497284,N,N,24,N,00,N
|
|
20240925,150357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,727,-6,5,-0.82,51819823,71107,75.46,733,737,721,952,514,733,728.76,1.86,0,17524,755,743,728,716,701,750,723,838,219,1000,520,1,1,80565149,586,-4.11,0.42,12,0.09,-177.00,1734.00,1030,20231122,-29.42,636,20240806,14.31,887,-18.04,20240110,636,14.31,20240806,1030,-29.42,20231122,636,14.31,20240806,1.55,N,025750,1000,837 억,,1497284,N,N,0,N,00,N
|
|
20240925,140358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,734,1,2,0.14,37633796,51634,54.80,733,737,721,952,514,733,728.86,1.86,0,17743,755,743,728,716,701,750,723,838,219,1000,520,1,1,80565149,591,-4.15,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.74,636,20240806,15.41,887,-17.25,20240110,636,15.41,20240806,1030,-28.74,20231122,636,15.41,20240806,1.55,N,025750,1000,837 억,,1497284,N,N,0,N,00,N
|
|
20240925,130358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,0,3,0.00,36419804,49977,53.04,733,737,721,952,514,733,728.73,1.86,0,17775,755,743,728,716,701,750,723,838,219,1000,520,1,1,80565149,591,-4.14,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.55,N,025750,1000,837 억,,1497284,N,N,0,N,00,N
|
|
20240925,120357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,-1,5,-0.14,35012743,48057,51.00,733,737,721,952,514,733,728.57,1.86,0,18267,755,743,728,716,701,750,723,838,219,1000,520,1,1,80565149,590,-4.14,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.93,636,20240806,15.09,887,-17.47,20240110,636,15.09,20240806,1030,-28.93,20231122,636,15.09,20240806,1.55,N,025750,1000,837 억,,1497284,N,N,0,N,00,N
|
|
20240925,110355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,-1,5,-0.14,32020709,43970,46.66,733,737,721,952,514,733,728.24,1.86,0,18687,755,743,728,716,701,750,723,838,219,1000,520,1,1,80565149,590,-4.14,0.42,12,0.05,-177.00,1734.00,1030,20231122,-28.93,636,20240806,15.09,887,-17.47,20240110,636,15.09,20240806,1030,-28.93,20231122,636,15.09,20240806,1.55,N,025750,1000,837 억,,1497284,N,N,0,N,00,N
|
|
20240925,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,-3,5,-0.41,16684710,22968,24.37,733,733,721,952,514,733,726.43,1.86,0,836,755,743,728,716,701,750,723,838,219,1000,520,1,1,80565149,588,-4.12,0.42,12,0.03,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.55,N,025750,1000,837 억,,1497284,N,N,0,N,00,N
|
|
20240925,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,-3,5,-0.41,3724517,5102,5.41,733,733,730,952,514,733,730.01,1.86,0,-186,755,743,728,716,701,750,723,838,219,1000,520,1,1,80565149,588,-4.12,0.42,12,0.01,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.55,N,025750,1000,837 억,,1497284,N,N,0,N,00,N
|
|
20240924,160355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,11,2,1.52,65239689,89703,108.35,723,740,713,938,506,722,727.29,1.86,0,16596,736,729,717,710,698,732,713,838,216,1000,510,1,1,80565149,591,-4.14,0.42,12,0.11,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.51,N,025750,1000,837 억,,1499156,N,N,0,N,00,N
|
|
20240924,150354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,8,2,1.11,59625393,82012,99.06,723,740,713,938,506,722,727.03,1.86,0,16690,736,729,717,710,698,732,713,838,216,1000,510,1,1,80565149,588,-4.12,0.42,12,0.10,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.51,N,025750,1000,837 억,,1499156,N,N,0,N,00,N
|
|
20240924,140354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,8,2,1.11,48811763,67193,81.16,723,740,713,938,506,722,726.44,1.86,0,16586,736,729,717,710,698,732,713,838,216,1000,510,1,1,80565149,588,-4.12,0.42,12,0.08,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.51,N,025750,1000,837 억,,1499156,N,N,0,N,00,N
|
|
20240924,130355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,7,2,0.97,40941528,56406,68.13,723,740,713,938,506,722,725.84,1.86,0,13261,736,729,717,710,698,732,713,838,216,1000,510,1,1,80565149,587,-4.12,0.42,12,0.07,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.51,N,025750,1000,837 억,,1499156,N,N,0,N,00,N
|
|
20240924,120355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,728,6,2,0.83,36198600,49894,60.27,723,740,713,938,506,722,725.51,1.86,0,9329,736,729,717,710,698,732,713,838,216,1000,510,1,1,80565149,587,-4.11,0.42,12,0.06,-177.00,1734.00,1030,20231122,-29.32,636,20240806,14.47,887,-17.93,20240110,636,14.47,20240806,1030,-29.32,20231122,636,14.47,20240806,1.51,N,025750,1000,837 억,,1499156,N,N,0,N,00,N
|
|
20240924,110356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,728,6,2,0.83,30344304,41875,50.58,723,740,713,938,506,722,724.64,1.86,0,5386,736,729,717,710,698,732,713,838,216,1000,510,1,1,80565149,587,-4.11,0.42,12,0.05,-177.00,1734.00,1030,20231122,-29.32,636,20240806,14.47,887,-17.93,20240110,636,14.47,20240806,1030,-29.32,20231122,636,14.47,20240806,1.51,N,025750,1000,837 억,,1499156,N,N,0,N,00,N
|
|
20240924,100354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,721,-1,5,-0.14,23189627,32025,38.68,723,740,713,938,506,722,724.11,1.86,0,2354,736,729,717,710,698,732,713,838,216,1000,510,1,1,80565149,581,-4.07,0.42,12,0.04,-177.00,1734.00,1030,20231122,-30.00,636,20240806,13.36,887,-18.71,20240110,636,13.36,20240806,1030,-30.00,20231122,636,13.36,20240806,1.51,N,025750,1000,837 억,,1499156,N,N,0,N,00,N
|
|
20240924,090353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,720,-2,5,-0.28,242813,336,0.41,723,723,720,938,506,722,722.66,1.86,0,56,736,729,717,710,698,732,713,838,216,1000,510,1,1,80565149,580,-4.07,0.42,12,0.00,-177.00,1734.00,1030,20231122,-30.10,636,20240806,13.21,887,-18.83,20240110,636,13.21,20240806,1030,-30.10,20231122,636,13.21,20240806,1.51,N,025750,1000,837 억,,1499156,N,N,0,N,00,N
|
|
20240923,160353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,722,12,2,1.69,59432687,82788,35.23,708,724,705,923,497,710,717.89,1.86,0,17119,735,722,704,691,673,729,698,838,213,1000,510,1,1,80565149,582,-4.08,0.42,12,0.10,-177.00,1734.00,1030,20231122,-29.90,636,20240806,13.52,887,-18.60,20240110,636,13.52,20240806,1030,-29.90,20231122,636,13.52,20240806,1.51,N,025750,1000,837 억,,1500141,N,N,0,N,00,N
|
|
20240923,150354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,719,9,2,1.27,53528013,74513,31.70,708,724,705,923,497,710,718.37,1.86,0,15126,735,722,704,691,673,729,698,838,213,1000,510,1,1,80565149,579,-4.06,0.41,12,0.09,-177.00,1734.00,1030,20231122,-30.19,636,20240806,13.05,887,-18.94,20240110,636,13.05,20240806,1030,-30.19,20231122,636,13.05,20240806,1.51,N,025750,1000,837 억,,1500141,N,N,0,N,00,N
|
|
20240923,140356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,720,10,2,1.41,35951574,50134,21.33,708,720,705,923,497,710,717.11,1.86,0,15656,735,722,704,691,673,729,698,838,213,1000,510,1,1,80565149,580,-4.07,0.42,12,0.06,-177.00,1734.00,1030,20231122,-30.10,636,20240806,13.21,887,-18.83,20240110,636,13.21,20240806,1030,-30.10,20231122,636,13.21,20240806,1.51,N,025750,1000,837 억,,1500141,N,N,0,N,00,N
|
|
20240923,130354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,720,10,2,1.41,32753213,45689,19.44,708,720,705,923,497,710,716.87,1.86,0,12002,735,722,704,691,673,729,698,838,213,1000,510,1,1,80565149,580,-4.07,0.42,12,0.06,-177.00,1734.00,1030,20231122,-30.10,636,20240806,13.21,887,-18.83,20240110,636,13.21,20240806,1030,-30.10,20231122,636,13.21,20240806,1.51,N,025750,1000,837 억,,1500141,N,N,0,N,00,N
|
|
20240923,120353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,8,2,1.13,27628473,38565,16.41,708,720,705,923,497,710,716.41,1.86,0,8077,735,722,704,691,673,729,698,838,213,1000,510,1,1,80565149,578,-4.06,0.41,12,0.05,-177.00,1734.00,1030,20231122,-30.29,636,20240806,12.89,887,-19.05,20240110,636,12.89,20240806,1030,-30.29,20231122,636,12.89,20240806,1.51,N,025750,1000,837 억,,1500141,N,N,0,N,00,N
|
|
20240923,110355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,716,6,2,0.85,22750783,31777,13.52,708,720,705,923,497,710,715.95,1.86,0,4224,735,722,704,691,673,729,698,838,213,1000,510,1,1,80565149,577,-4.05,0.41,12,0.04,-177.00,1734.00,1030,20231122,-30.49,636,20240806,12.58,887,-19.28,20240110,636,12.58,20240806,1030,-30.49,20231122,636,12.58,20240806,1.51,N,025750,1000,837 억,,1500141,N,N,0,N,00,N
|
|
20240923,100353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,718,8,2,1.13,12025188,16841,7.17,708,720,705,923,497,710,714.04,1.86,0,688,735,722,704,691,673,729,698,838,213,1000,510,1,1,80565149,578,-4.06,0.41,12,0.02,-177.00,1734.00,1030,20231122,-30.29,636,20240806,12.89,887,-19.05,20240110,636,12.89,20240806,1030,-30.29,20231122,636,12.89,20240806,1.51,N,025750,1000,837 억,,1500141,N,N,0,N,00,N
|
|
20240923,090352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,707,-3,5,-0.42,180487,255,0.11,708,708,707,923,497,710,707.79,1.86,0,-253,735,722,704,691,673,729,698,838,213,1000,510,1,1,80565149,570,-3.99,0.41,12,0.00,-177.00,1734.00,1030,20231122,-31.36,636,20240806,11.16,887,-20.29,20240110,636,11.16,20240806,1030,-31.36,20231122,636,11.16,20240806,1.51,N,025750,1000,837 억,,1500141,N,N,0,N,00,N
|
|
20240913,160337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,689,11,2,1.62,49193417,71980,137.48,677,689,676,881,475,678,683.43,1.85,0,1802,684,680,675,671,666,683,674,838,203,1000,480,1,1,80565149,555,-3.89,0.40,12,0.09,-177.00,1734.00,1030,20231122,-33.11,636,20240806,8.33,887,-22.32,20240110,636,8.33,20240806,1030,-33.11,20231122,636,8.33,20240806,1.52,N,025750,1000,837 억,,1487700,N,N,7,N,00,N
|
|
20240913,150340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,687,9,2,1.33,42163510,61755,117.95,677,688,676,881,475,678,682.75,1.85,0,1762,684,680,675,671,666,683,674,838,203,1000,480,1,1,80565149,553,-3.88,0.40,12,0.08,-177.00,1734.00,1030,20231122,-33.30,636,20240806,8.02,887,-22.55,20240110,636,8.02,20240806,1030,-33.30,20231122,636,8.02,20240806,1.52,N,025750,1000,837 억,,1487700,N,N,4,N,00,N
|
|
20240913,140342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,683,5,2,0.74,34663021,50755,96.94,677,688,676,881,475,678,682.95,1.85,0,-323,684,680,675,671,666,683,674,838,203,1000,480,1,1,80565149,550,-3.86,0.39,12,0.06,-177.00,1734.00,1030,20231122,-33.69,636,20240806,7.39,887,-23.00,20240110,636,7.39,20240806,1030,-33.69,20231122,636,7.39,20240806,1.52,N,025750,1000,837 억,,1487700,N,N,4,N,00,N
|
|
20240913,130338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,687,9,2,1.33,23381107,34280,65.47,677,688,676,881,475,678,682.06,1.85,0,-1415,684,680,675,671,666,683,674,838,203,1000,480,1,1,80565149,553,-3.88,0.40,12,0.04,-177.00,1734.00,1030,20231122,-33.30,636,20240806,8.02,887,-22.55,20240110,636,8.02,20240806,1030,-33.30,20231122,636,8.02,20240806,1.52,N,025750,1000,837 억,,1487700,N,N,4,N,00,N
|
|
20240913,120339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,679,1,2,0.15,19524153,28641,54.70,677,687,676,881,475,678,681.69,1.85,0,-1338,684,680,675,671,666,683,674,838,203,1000,480,1,1,80565149,547,-3.84,0.39,12,0.04,-177.00,1734.00,1030,20231122,-34.08,636,20240806,6.76,887,-23.45,20240110,636,6.76,20240806,1030,-34.08,20231122,636,6.76,20240806,1.52,N,025750,1000,837 억,,1487700,N,N,4,N,00,N
|
|
20240913,110340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,681,3,2,0.44,9821512,14395,27.49,677,686,677,881,475,678,682.29,1.85,0,-2635,684,680,675,671,666,683,674,838,203,1000,480,1,1,80565149,549,-3.85,0.39,12,0.02,-177.00,1734.00,1030,20231122,-33.88,636,20240806,7.08,887,-23.22,20240110,636,7.08,20240806,1030,-33.88,20231122,636,7.08,20240806,1.52,N,025750,1000,837 억,,1487700,N,N,4,N,00,N
|
|
20240913,100340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,686,8,2,1.18,5371511,7896,15.08,677,686,677,881,475,678,680.28,1.85,0,-2415,684,680,675,671,666,683,674,838,203,1000,480,1,1,80565149,553,-3.88,0.40,12,0.01,-177.00,1734.00,1030,20231122,-33.40,636,20240806,7.86,887,-22.66,20240110,636,7.86,20240806,1030,-33.40,20231122,636,7.86,20240806,1.52,N,025750,1000,837 억,,1487700,N,N,4,N,00,N
|
|
20240913,090341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,678,0,3,0.00,1831388,2705,5.17,677,678,677,881,475,678,677.04,1.85,0,-1700,684,680,675,671,666,683,674,838,203,1000,480,1,1,80565149,546,-3.83,0.39,12,0.00,-177.00,1734.00,1030,20231122,-34.17,636,20240806,6.60,887,-23.56,20240110,636,6.60,20240806,1030,-34.17,20231122,636,6.60,20240806,1.52,N,025750,1000,837 억,,1487700,N,N,4,N,00,N
|
|
20240912,160338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,678,10,2,1.50,27097144,40093,25.88,676,679,670,868,468,668,675.83,1.84,0,1426,721,694,670,643,619,682,631,838,200,1000,480,1,1,80565149,546,-3.83,0.39,12,0.05,-177.00,1734.00,1030,20231122,-34.17,636,20240806,6.60,887,-23.56,20240110,636,6.60,20240806,1030,-34.17,20231122,636,6.60,20240806,1.53,N,025750,1000,837 억,,1486274,N,N,4,N,00,N
|
|
20240912,150338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,8,2,1.20,23695720,35068,22.64,676,679,670,868,468,668,675.71,1.84,0,-1110,721,694,670,643,619,682,631,838,200,1000,480,1,1,80565149,545,-3.82,0.39,12,0.04,-177.00,1734.00,1030,20231122,-34.37,636,20240806,6.29,887,-23.79,20240110,636,6.29,20240806,1030,-34.37,20231122,636,6.29,20240806,1.53,N,025750,1000,837 억,,1486274,N,N,0,N,00,N
|
|
20240912,140340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,8,2,1.20,17176216,25422,16.41,676,679,670,868,468,668,675.64,1.84,0,-1734,721,694,670,643,619,682,631,838,200,1000,480,1,1,80565149,545,-3.82,0.39,12,0.03,-177.00,1734.00,1030,20231122,-34.37,636,20240806,6.29,887,-23.79,20240110,636,6.29,20240806,1030,-34.37,20231122,636,6.29,20240806,1.53,N,025750,1000,837 억,,1486274,N,N,0,N,00,N
|
|
20240912,130338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,675,7,2,1.05,13797144,20418,13.18,676,679,670,868,468,668,675.73,1.84,0,-656,721,694,670,643,619,682,631,838,200,1000,480,1,1,80565149,544,-3.81,0.39,12,0.03,-177.00,1734.00,1030,20231122,-34.47,636,20240806,6.13,887,-23.90,20240110,636,6.13,20240806,1030,-34.47,20231122,636,6.13,20240806,1.53,N,025750,1000,837 억,,1486274,N,N,0,N,00,N
|
|
20240912,120336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,674,6,2,0.90,12540769,18553,11.98,676,679,670,868,468,668,675.94,1.84,0,-888,721,694,670,643,619,682,631,838,200,1000,480,1,1,80565149,543,-3.81,0.39,12,0.02,-177.00,1734.00,1030,20231122,-34.56,636,20240806,5.97,887,-24.01,20240110,636,5.97,20240806,1030,-34.56,20231122,636,5.97,20240806,1.53,N,025750,1000,837 억,,1486274,N,N,0,N,00,N
|
|
20240912,110338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,674,6,2,0.90,9558569,14117,9.11,676,679,674,868,468,668,677.10,1.84,0,-1292,721,694,670,643,619,682,631,838,200,1000,480,1,1,80565149,543,-3.81,0.39,12,0.02,-177.00,1734.00,1030,20231122,-34.56,636,20240806,5.97,887,-24.01,20240110,636,5.97,20240806,1030,-34.56,20231122,636,5.97,20240806,1.53,N,025750,1000,837 억,,1486274,N,N,0,N,00,N
|
|
20240912,100338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,8,2,1.20,8324137,12288,7.93,676,679,675,868,468,668,677.42,1.84,0,-995,721,694,670,643,619,682,631,838,200,1000,480,1,1,80565149,545,-3.82,0.39,12,0.02,-177.00,1734.00,1030,20231122,-34.37,636,20240806,6.29,887,-23.79,20240110,636,6.29,20240806,1030,-34.37,20231122,636,6.29,20240806,1.53,N,025750,1000,837 억,,1486274,N,N,0,N,00,N
|
|
20240912,090338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,677,9,2,1.35,252305,373,0.24,676,678,676,868,468,668,676.42,1.84,0,-311,721,694,670,643,619,682,631,838,200,1000,480,1,1,80565149,545,-3.82,0.39,12,0.00,-177.00,1734.00,1030,20231122,-34.27,636,20240806,6.45,887,-23.68,20240110,636,6.45,20240806,1030,-34.27,20231122,636,6.45,20240806,1.53,N,025750,1000,837 억,,1486274,N,N,0,N,00,N
|
|
20240911,160333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,668,-20,5,-2.91,104103641,154897,249.79,688,697,646,894,482,688,672.08,1.84,0,2917,708,698,689,679,670,693,674,838,206,1000,490,1,1,80565149,538,-3.77,0.39,12,0.19,-177.00,1734.00,1030,20231122,-35.15,636,20240806,5.03,887,-24.69,20240110,636,5.03,20240806,1030,-35.15,20231122,636,5.03,20240806,1.54,N,025750,1000,837 억,,1483357,N,N,0,N,00,N
|
|
20240911,150334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,674,-14,5,-2.03,95802416,142403,229.64,688,697,646,894,482,688,672.76,1.84,0,3455,708,698,689,679,670,693,674,838,206,1000,490,1,1,80565149,543,-3.81,0.39,12,0.18,-177.00,1734.00,1030,20231122,-34.56,636,20240806,5.97,887,-24.01,20240110,636,5.97,20240806,1030,-34.56,20231122,636,5.97,20240806,1.54,N,025750,1000,837 억,,1483357,N,N,0,N,00,N
|
|
20240911,140334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,677,-11,5,-1.60,86189822,128062,206.51,688,697,646,894,482,688,673.03,1.84,0,-600,708,698,689,679,670,693,674,838,206,1000,490,1,1,80565149,545,-3.82,0.39,12,0.16,-177.00,1734.00,1030,20231122,-34.27,636,20240806,6.45,887,-23.68,20240110,636,6.45,20240806,1030,-34.27,20231122,636,6.45,20240806,1.54,N,025750,1000,837 억,,1483357,N,N,0,N,00,N
|
|
20240911,130332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,684,-4,5,-0.58,14344260,20868,33.65,688,697,680,894,482,688,687.38,1.84,0,3224,708,698,689,679,670,693,674,838,206,1000,490,1,1,80565149,551,-3.86,0.39,12,0.03,-177.00,1734.00,1030,20231122,-33.59,636,20240806,7.55,887,-22.89,20240110,636,7.55,20240806,1030,-33.59,20231122,636,7.55,20240806,1.54,N,025750,1000,837 억,,1483357,N,N,0,N,00,N
|
|
20240911,120337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,684,-4,5,-0.58,12390088,18008,29.04,688,697,680,894,482,688,688.03,1.84,0,3294,708,698,689,679,670,693,674,838,206,1000,490,1,1,80565149,551,-3.86,0.39,12,0.02,-177.00,1734.00,1030,20231122,-33.59,636,20240806,7.55,887,-22.89,20240110,636,7.55,20240806,1030,-33.59,20231122,636,7.55,20240806,1.54,N,025750,1000,837 억,,1483357,N,N,0,N,00,N
|
|
20240911,110331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,687,-1,5,-0.15,9986110,14483,23.36,688,697,686,894,482,688,689.51,1.84,0,3048,708,698,689,679,670,693,674,838,206,1000,490,1,1,80565149,553,-3.88,0.40,12,0.02,-177.00,1734.00,1030,20231122,-33.30,636,20240806,8.02,887,-22.55,20240110,636,8.02,20240806,1030,-33.30,20231122,636,8.02,20240806,1.54,N,025750,1000,837 억,,1483357,N,N,0,N,00,N
|
|
20240911,100333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,692,4,2,0.58,9301727,13491,21.76,688,697,686,894,482,688,689.48,1.84,0,3420,708,698,689,679,670,693,674,838,206,1000,490,1,1,80565149,558,-3.91,0.40,12,0.02,-177.00,1734.00,1030,20231122,-32.82,636,20240806,8.81,887,-21.98,20240110,636,8.81,20240806,1030,-32.82,20231122,636,8.81,20240806,1.54,N,025750,1000,837 억,,1483357,N,N,0,N,00,N
|
|
20240911,090335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,688,0,3,0.00,340560,495,0.80,688,688,688,894,482,688,688.00,1.84,0,-73,708,698,689,679,670,693,674,838,206,1000,490,1,1,80565149,554,-3.89,0.40,12,0.00,-177.00,1734.00,1030,20231122,-33.20,636,20240806,8.18,887,-22.44,20240110,636,8.18,20240806,1030,-33.20,20231122,636,8.18,20240806,1.54,N,025750,1000,837 억,,1483357,N,N,0,N,00,N
|
|
20240910,160333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,688,-5,5,-0.72,42531559,62012,90.06,696,699,680,900,486,693,685.86,1.84,0,1550,707,699,687,679,667,704,684,838,207,1000,490,1,1,80565149,554,-3.89,0.40,12,0.08,-177.00,1734.00,1030,20231122,-33.20,636,20240806,8.18,887,-22.44,20240110,636,8.18,20240806,1030,-33.20,20231122,636,8.18,20240806,1.56,N,025750,1000,837 억,,1481913,N,N,0,N,00,N
|
|
20240910,150335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,688,-5,5,-0.72,39332233,57357,83.30,696,699,680,900,486,693,685.74,1.84,0,1501,707,699,687,679,667,704,684,838,207,1000,490,1,1,80565149,554,-3.89,0.40,12,0.07,-177.00,1734.00,1030,20231122,-33.20,636,20240806,8.18,887,-22.44,20240110,636,8.18,20240806,1030,-33.20,20231122,636,8.18,20240806,1.56,N,025750,1000,837 억,,1481913,N,N,0,N,00,N
|
|
20240910,140333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,685,-8,5,-1.15,36294617,52929,76.87,696,699,680,900,486,693,685.72,1.84,0,2350,707,699,687,679,667,704,684,838,207,1000,490,1,1,80565149,552,-3.87,0.40,12,0.07,-177.00,1734.00,1030,20231122,-33.50,636,20240806,7.70,887,-22.77,20240110,636,7.70,20240806,1030,-33.50,20231122,636,7.70,20240806,1.56,N,025750,1000,837 억,,1481913,N,N,0,N,00,N
|
|
20240910,130333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,687,-6,5,-0.87,32848475,47880,69.53,696,699,680,900,486,693,686.06,1.84,0,1991,707,699,687,679,667,704,684,838,207,1000,490,1,1,80565149,553,-3.88,0.40,12,0.06,-177.00,1734.00,1030,20231122,-33.30,636,20240806,8.02,887,-22.55,20240110,636,8.02,20240806,1030,-33.30,20231122,636,8.02,20240806,1.56,N,025750,1000,837 억,,1481913,N,N,0,N,00,N
|
|
20240910,120332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,686,-7,5,-1.01,31039716,45245,65.71,696,699,680,900,486,693,686.04,1.84,0,3000,707,699,687,679,667,704,684,838,207,1000,490,1,1,80565149,553,-3.88,0.40,12,0.06,-177.00,1734.00,1030,20231122,-33.40,636,20240806,7.86,887,-22.66,20240110,636,7.86,20240806,1030,-33.40,20231122,636,7.86,20240806,1.56,N,025750,1000,837 억,,1481913,N,N,0,N,00,N
|
|
20240910,110331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,688,-5,5,-0.72,14635193,21199,30.79,696,699,686,900,486,693,690.37,1.84,0,-565,707,699,687,679,667,704,684,838,207,1000,490,1,1,80565149,554,-3.89,0.40,12,0.03,-177.00,1734.00,1030,20231122,-33.20,636,20240806,8.18,887,-22.44,20240110,636,8.18,20240806,1030,-33.20,20231122,636,8.18,20240806,1.56,N,025750,1000,837 억,,1481913,N,N,0,N,00,N
|
|
20240910,100333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,689,-4,5,-0.58,8185086,11822,17.17,696,699,689,900,486,693,692.36,1.84,0,-1271,707,699,687,679,667,704,684,838,207,1000,490,1,1,80565149,555,-3.89,0.40,12,0.01,-177.00,1734.00,1030,20231122,-33.11,636,20240806,8.33,887,-22.32,20240110,636,8.33,20240806,1030,-33.11,20231122,636,8.33,20240806,1.56,N,025750,1000,837 억,,1481913,N,N,0,N,00,N
|
|
20240910,090332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,698,5,2,0.72,742580,1070,1.55,696,699,693,900,486,693,694.00,1.84,0,-8,707,699,687,679,667,704,684,838,207,1000,490,1,1,80565149,562,-3.94,0.40,12,0.00,-177.00,1734.00,1030,20231122,-32.23,636,20240806,9.75,887,-21.31,20240110,636,9.75,20240806,1030,-32.23,20231122,636,9.75,20240806,1.56,N,025750,1000,837 억,,1481913,N,N,0,N,00,N
|
|
20240909,160328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,693,0,3,0.00,46515846,67858,46.38,675,695,675,900,486,693,685.49,1.84,0,-1725,713,703,693,683,673,708,688,838,207,1000,490,1,1,80565149,558,-3.92,0.40,12,0.08,-177.00,1734.00,1030,20231122,-32.72,636,20240806,8.96,887,-21.87,20240110,636,8.96,20240806,1030,-32.72,20231122,636,8.96,20240806,1.56,N,025750,1000,837 억,,1483775,N,N,0,N,00,N
|
|
20240909,150329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,694,1,2,0.14,44998815,65658,44.88,675,695,675,900,486,693,685.35,1.84,0,-2371,713,703,693,683,673,708,688,838,207,1000,490,1,1,80565149,559,-3.92,0.40,12,0.08,-177.00,1734.00,1030,20231122,-32.62,636,20240806,9.12,887,-21.76,20240110,636,9.12,20240806,1030,-32.62,20231122,636,9.12,20240806,1.56,N,025750,1000,837 억,,1483775,N,N,0,N,00,N
|
|
20240909,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,695,2,2,0.29,42074807,61408,41.97,675,695,675,900,486,693,685.17,1.84,0,-3276,713,703,693,683,673,708,688,838,207,1000,490,1,1,80565149,560,-3.93,0.40,12,0.08,-177.00,1734.00,1030,20231122,-32.52,636,20240806,9.28,887,-21.65,20240110,636,9.28,20240806,1030,-32.52,20231122,636,9.28,20240806,1.56,N,025750,1000,837 억,,1483775,N,N,0,N,00,N
|
|
20240909,130328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,690,-3,5,-0.43,29806597,43688,29.86,675,692,675,900,486,693,682.26,1.84,0,-3584,713,703,693,683,673,708,688,838,207,1000,490,1,1,80565149,556,-3.90,0.40,12,0.05,-177.00,1734.00,1030,20231122,-33.01,636,20240806,8.49,887,-22.21,20240110,636,8.49,20240806,1030,-33.01,20231122,636,8.49,20240806,1.56,N,025750,1000,837 억,,1483775,N,N,0,N,00,N
|
|
20240909,120328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,690,-3,5,-0.43,27245730,39975,27.32,675,690,675,900,486,693,681.57,1.84,0,-3584,713,703,693,683,673,708,688,838,207,1000,490,1,1,80565149,556,-3.90,0.40,12,0.05,-177.00,1734.00,1030,20231122,-33.01,636,20240806,8.49,887,-22.21,20240110,636,8.49,20240806,1030,-33.01,20231122,636,8.49,20240806,1.56,N,025750,1000,837 억,,1483775,N,N,0,N,00,N
|
|
20240909,110328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,689,-4,5,-0.58,26010058,38181,26.10,675,689,675,900,486,693,681.23,1.84,0,-3584,713,703,693,683,673,708,688,838,207,1000,490,1,1,80565149,555,-3.89,0.40,12,0.05,-177.00,1734.00,1030,20231122,-33.11,636,20240806,8.33,887,-22.32,20240110,636,8.33,20240806,1030,-33.11,20231122,636,8.33,20240806,1.56,N,025750,1000,837 억,,1483775,N,N,0,N,00,N
|
|
20240909,100330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,680,-13,5,-1.88,16411923,24180,16.53,675,689,675,900,486,693,678.74,1.84,0,-1484,713,703,693,683,673,708,688,838,207,1000,490,1,1,80565149,548,-3.84,0.39,12,0.03,-177.00,1734.00,1030,20231122,-33.98,636,20240806,6.92,887,-23.34,20240110,636,6.92,20240806,1030,-33.98,20231122,636,6.92,20240806,1.56,N,025750,1000,837 억,,1483775,N,N,0,N,00,N
|
|
20240909,090327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,676,-17,5,-2.45,6647906,9832,6.72,675,683,675,900,486,693,676.15,1.84,0,-699,713,703,693,683,673,708,688,838,207,1000,490,1,1,80565149,545,-3.82,0.39,12,0.01,-177.00,1734.00,1030,20231122,-34.37,636,20240806,6.29,887,-23.79,20240110,636,6.29,20240806,1030,-34.37,20231122,636,6.29,20240806,1.56,N,025750,1000,837 억,,1483775,N,N,0,N,00,N
|
|
20240906,160325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,693,-10,5,-1.42,98359871,143127,159.48,690,703,683,913,493,703,687.22,1.84,0,4063,723,713,704,694,685,708,689,838,210,1000,500,1,1,80565149,558,-3.92,0.40,12,0.18,-177.00,1734.00,1030,20231122,-32.72,636,20240806,8.96,887,-21.87,20240110,636,8.96,20240806,1030,-32.72,20231122,636,8.96,20240806,1.56,N,025750,1000,837 억,,1479999,N,N,0,N,00,N
|
|
20240906,150329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,684,-19,5,-2.70,89977236,130915,145.88,690,703,683,913,493,703,687.30,1.84,0,4252,723,713,704,694,685,708,689,838,210,1000,500,1,1,80565149,551,-3.86,0.39,12,0.16,-177.00,1734.00,1030,20231122,-33.59,636,20240806,7.55,887,-22.89,20240110,636,7.55,20240806,1030,-33.59,20231122,636,7.55,20240806,1.56,N,025750,1000,837 억,,1479999,N,N,0,N,00,N
|
|
20240906,140330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,690,-13,5,-1.85,79450910,115557,128.76,690,703,683,913,493,703,687.55,1.84,0,787,723,713,704,694,685,708,689,838,210,1000,500,1,1,80565149,556,-3.90,0.40,12,0.14,-177.00,1734.00,1030,20231122,-33.01,636,20240806,8.49,887,-22.21,20240110,636,8.49,20240806,1030,-33.01,20231122,636,8.49,20240806,1.56,N,025750,1000,837 억,,1479999,N,N,0,N,00,N
|
|
20240906,130327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,685,-18,5,-2.56,69367913,100949,112.49,690,703,683,913,493,703,687.16,1.84,0,1349,723,713,704,694,685,708,689,838,210,1000,500,1,1,80565149,552,-3.87,0.40,12,0.13,-177.00,1734.00,1030,20231122,-33.50,636,20240806,7.70,887,-22.77,20240110,636,7.70,20240806,1030,-33.50,20231122,636,7.70,20240806,1.56,N,025750,1000,837 억,,1479999,N,N,0,N,00,N
|
|
20240906,120330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,688,-15,5,-2.13,62509448,90957,101.35,690,703,683,913,493,703,687.24,1.84,0,898,723,713,704,694,685,708,689,838,210,1000,500,1,1,80565149,554,-3.89,0.40,12,0.11,-177.00,1734.00,1030,20231122,-33.20,636,20240806,8.18,887,-22.44,20240110,636,8.18,20240806,1030,-33.20,20231122,636,8.18,20240806,1.56,N,025750,1000,837 억,,1479999,N,N,0,N,00,N
|
|
20240906,110330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,690,-13,5,-1.85,53368652,77671,86.55,690,703,683,913,493,703,687.11,1.84,0,921,723,713,704,694,685,708,689,838,210,1000,500,1,1,80565149,556,-3.90,0.40,12,0.10,-177.00,1734.00,1030,20231122,-33.01,636,20240806,8.49,887,-22.21,20240110,636,8.49,20240806,1030,-33.01,20231122,636,8.49,20240806,1.56,N,025750,1000,837 억,,1479999,N,N,0,N,00,N
|
|
20240906,100327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,690,-13,5,-1.85,29017619,42101,46.91,690,703,685,913,493,703,689.24,1.84,0,1294,723,713,704,694,685,708,689,838,210,1000,500,1,1,80565149,556,-3.90,0.40,12,0.05,-177.00,1734.00,1030,20231122,-33.01,636,20240806,8.49,887,-22.21,20240110,636,8.49,20240806,1030,-33.01,20231122,636,8.49,20240806,1.56,N,025750,1000,837 억,,1479999,N,N,0,N,00,N
|
|
20240906,090329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,691,-12,5,-1.71,8938671,12940,14.42,690,703,690,913,493,703,690.78,1.84,0,1061,723,713,704,694,685,708,689,838,210,1000,500,1,1,80565149,557,-3.90,0.40,12,0.02,-177.00,1734.00,1030,20231122,-32.91,636,20240806,8.65,887,-22.10,20240110,636,8.65,20240806,1030,-32.91,20231122,636,8.65,20240806,1.56,N,025750,1000,837 억,,1479999,N,N,0,N,00,N
|
|
20240905,160323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,703,-5,5,-0.71,62729108,89744,86.94,708,714,695,920,496,708,698.98,1.83,0,2982,740,723,713,696,686,719,692,838,212,1000,500,1,1,80565149,566,-3.97,0.41,12,0.11,-177.00,1734.00,1030,20231122,-31.75,636,20240806,10.53,887,-20.74,20240110,636,10.53,20240806,1030,-31.75,20231122,636,10.53,20240806,1.56,N,025750,1000,837 억,,1477150,N,N,2,N,00,N
|
|
20240905,150328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,696,-12,5,-1.69,59421598,85015,82.36,708,714,695,920,496,708,698.95,1.83,0,5666,740,723,713,696,686,719,692,838,212,1000,500,1,1,80565149,561,-3.93,0.40,12,0.11,-177.00,1734.00,1030,20231122,-32.43,636,20240806,9.43,887,-21.53,20240110,636,9.43,20240806,1030,-32.43,20231122,636,9.43,20240806,1.56,N,025750,1000,837 억,,1477150,N,N,2,N,00,N
|
|
20240905,140327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,695,-13,5,-1.84,37476525,53478,51.81,708,714,695,920,496,708,700.78,1.83,0,2860,740,723,713,696,686,719,692,838,212,1000,500,1,1,80565149,560,-3.93,0.40,12,0.07,-177.00,1734.00,1030,20231122,-32.52,636,20240806,9.28,887,-21.65,20240110,636,9.28,20240806,1030,-32.52,20231122,636,9.28,20240806,1.56,N,025750,1000,837 억,,1477150,N,N,2,N,00,N
|
|
20240905,130329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,699,-9,5,-1.27,17931868,25399,24.61,708,714,695,920,496,708,706.01,1.83,0,2126,740,723,713,696,686,719,692,838,212,1000,500,1,1,80565149,563,-3.95,0.40,12,0.03,-177.00,1734.00,1030,20231122,-32.14,636,20240806,9.91,887,-21.20,20240110,636,9.91,20240806,1030,-32.14,20231122,636,9.91,20240806,1.56,N,025750,1000,837 억,,1477150,N,N,2,N,00,N
|
|
20240905,120325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,704,-4,5,-0.56,15890059,22485,21.78,708,714,695,920,496,708,706.70,1.83,0,2283,740,723,713,696,686,719,692,838,212,1000,500,1,1,80565149,567,-3.98,0.41,12,0.03,-177.00,1734.00,1030,20231122,-31.65,636,20240806,10.69,887,-20.63,20240110,636,10.69,20240806,1030,-31.65,20231122,636,10.69,20240806,1.56,N,025750,1000,837 억,,1477150,N,N,2,N,00,N
|
|
20240905,110326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,2,2,0.28,7450835,10483,10.16,708,714,708,920,496,708,710.75,1.83,0,1316,740,723,713,696,686,719,692,838,212,1000,500,1,1,80565149,572,-4.01,0.41,12,0.01,-177.00,1734.00,1030,20231122,-31.07,636,20240806,11.64,887,-19.95,20240110,636,11.64,20240806,1030,-31.07,20231122,636,11.64,20240806,1.56,N,025750,1000,837 억,,1477150,N,N,2,N,00,N
|
|
20240905,100326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,713,5,2,0.71,3961463,5572,5.40,708,714,708,920,496,708,710.96,1.83,0,516,740,723,713,696,686,719,692,838,212,1000,500,1,1,80565149,574,-4.03,0.41,12,0.01,-177.00,1734.00,1030,20231122,-30.78,636,20240806,12.11,887,-19.62,20240110,636,12.11,20240806,1030,-30.78,20231122,636,12.11,20240806,1.56,N,025750,1000,837 억,,1477150,N,N,2,N,00,N
|
|
20240905,090328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,712,4,2,0.56,875174,1236,1.20,708,712,708,920,496,708,708.07,1.83,0,43,740,723,713,696,686,719,692,838,212,1000,500,1,1,80565149,574,-4.02,0.41,12,0.00,-177.00,1734.00,1030,20231122,-30.87,636,20240806,11.95,887,-19.73,20240110,636,11.95,20240806,1030,-30.87,20231122,636,11.95,20240806,1.56,N,025750,1000,837 억,,1477150,N,N,2,N,00,N
|
|
20240904,160321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,708,-24,5,-3.28,72657294,102410,200.08,730,730,703,951,513,732,709.48,1.83,0,116,742,736,731,725,720,734,723,838,219,1000,520,1,1,80565149,570,-4.00,0.41,12,0.13,-177.00,1734.00,1030,20231122,-31.26,636,20240806,11.32,887,-20.18,20240110,636,11.32,20240806,1030,-31.26,20231122,636,11.32,20240806,1.56,N,025750,1000,837 억,,1477028,N,N,2,N,00,N
|
|
20240904,150324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,707,-25,5,-3.42,56423599,79372,155.07,730,730,703,951,513,732,710.88,1.83,0,120,742,736,731,725,720,734,723,838,219,1000,520,1,1,80565149,570,-3.99,0.41,12,0.10,-177.00,1734.00,1030,20231122,-31.36,636,20240806,11.16,887,-20.29,20240110,636,11.16,20240806,1030,-31.36,20231122,636,11.16,20240806,1.56,N,025750,1000,837 억,,1477028,N,N,18,N,00,N
|
|
20240904,140325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,710,-22,5,-3.01,40080942,56199,109.80,730,730,705,951,513,732,713.20,1.83,0,-13,742,736,731,725,720,734,723,838,219,1000,520,1,1,80565149,572,-4.01,0.41,12,0.07,-177.00,1734.00,1030,20231122,-31.07,636,20240806,11.64,887,-19.95,20240110,636,11.64,20240806,1030,-31.07,20231122,636,11.64,20240806,1.56,N,025750,1000,837 억,,1477028,N,N,18,N,00,N
|
|
20240904,130324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,706,-26,5,-3.55,29370303,41037,80.17,730,730,706,951,513,732,715.70,1.83,0,-492,742,736,731,725,720,734,723,838,219,1000,520,1,1,80565149,569,-3.99,0.41,12,0.05,-177.00,1734.00,1030,20231122,-31.46,636,20240806,11.01,887,-20.41,20240110,636,11.01,20240806,1030,-31.46,20231122,636,11.01,20240806,1.56,N,025750,1000,837 억,,1477028,N,N,18,N,00,N
|
|
20240904,120322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,720,-12,5,-1.64,10273562,14226,27.79,730,730,720,951,513,732,722.17,1.83,0,-492,742,736,731,725,720,734,723,838,219,1000,520,1,1,80565149,580,-4.07,0.42,12,0.02,-177.00,1734.00,1030,20231122,-30.10,636,20240806,13.21,887,-18.83,20240110,636,13.21,20240806,1030,-30.10,20231122,636,13.21,20240806,1.56,N,025750,1000,837 억,,1477028,N,N,18,N,00,N
|
|
20240904,110323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,722,-10,5,-1.37,8378965,11596,22.66,730,730,720,951,513,732,722.57,1.83,0,-354,742,736,731,725,720,734,723,838,219,1000,520,1,1,80565149,582,-4.08,0.42,12,0.01,-177.00,1734.00,1030,20231122,-29.90,636,20240806,13.52,887,-18.60,20240110,636,13.52,20240806,1030,-29.90,20231122,636,13.52,20240806,1.56,N,025750,1000,837 억,,1477028,N,N,18,N,00,N
|
|
20240904,100324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,725,-7,5,-0.96,5618482,7770,15.18,730,730,720,951,513,732,723.10,1.83,0,-352,742,736,731,725,720,734,723,838,219,1000,520,1,1,80565149,584,-4.10,0.42,12,0.01,-177.00,1734.00,1030,20231122,-29.61,636,20240806,13.99,887,-18.26,20240110,636,13.99,20240806,1030,-29.61,20231122,636,13.99,20240806,1.56,N,025750,1000,837 억,,1477028,N,N,18,N,00,N
|
|
20240904,090322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,-2,5,-0.27,152491,209,0.41,730,730,726,951,513,732,729.62,1.83,0,-20,742,736,731,725,720,734,723,838,219,1000,520,1,1,80565149,588,-4.12,0.42,12,0.00,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.56,N,025750,1000,837 억,,1477028,N,N,18,N,00,N
|
|
20240903,160320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,2,2,0.27,37478701,51167,81.54,735,737,726,949,511,730,732.48,1.83,0,915,739,734,730,725,721,732,723,838,219,1000,520,1,1,80565149,590,-4.14,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.93,636,20240806,15.09,887,-17.47,20240110,636,15.09,20240806,1030,-28.93,20231122,636,15.09,20240806,1.57,N,025750,1000,837 억,,1476113,N,N,18,N,00,N
|
|
20240903,150321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,2,2,0.27,36925289,50411,80.34,735,737,726,949,511,730,732.48,1.83,0,1367,739,734,730,725,721,732,723,838,219,1000,520,1,1,80565149,590,-4.14,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.93,636,20240806,15.09,887,-17.47,20240110,636,15.09,20240806,1030,-28.93,20231122,636,15.09,20240806,1.57,N,025750,1000,837 억,,1476113,N,N,3,N,00,N
|
|
20240903,140321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,3,2,0.41,33832383,46178,73.59,735,737,726,949,511,730,732.65,1.83,0,955,739,734,730,725,721,732,723,838,219,1000,520,1,1,80565149,591,-4.14,0.42,12,0.06,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.57,N,025750,1000,837 억,,1476113,N,N,3,N,00,N
|
|
20240903,130321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,731,1,2,0.14,25240704,34416,54.85,735,737,726,949,511,730,733.40,1.83,0,786,739,734,730,725,721,732,723,838,219,1000,520,1,1,80565149,589,-4.13,0.42,12,0.04,-177.00,1734.00,1030,20231122,-29.03,636,20240806,14.94,887,-17.59,20240110,636,14.94,20240806,1030,-29.03,20231122,636,14.94,20240806,1.57,N,025750,1000,837 억,,1476113,N,N,3,N,00,N
|
|
20240903,120319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,729,-1,5,-0.14,24084355,32831,52.32,735,737,726,949,511,730,733.59,1.83,0,631,739,734,730,725,721,732,723,838,219,1000,520,1,1,80565149,587,-4.12,0.42,12,0.04,-177.00,1734.00,1030,20231122,-29.22,636,20240806,14.62,887,-17.81,20240110,636,14.62,20240806,1030,-29.22,20231122,636,14.62,20240806,1.57,N,025750,1000,837 억,,1476113,N,N,3,N,00,N
|
|
20240903,110317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,731,1,2,0.14,19677208,26794,42.70,735,737,726,949,511,730,734.39,1.83,0,-150,739,734,730,725,721,732,723,838,219,1000,520,1,1,80565149,589,-4.13,0.42,12,0.03,-177.00,1734.00,1030,20231122,-29.03,636,20240806,14.94,887,-17.59,20240110,636,14.94,20240806,1030,-29.03,20231122,636,14.94,20240806,1.57,N,025750,1000,837 억,,1476113,N,N,3,N,00,N
|
|
20240903,100318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,3,2,0.41,17595366,23938,38.15,735,737,733,949,511,730,735.04,1.83,0,-137,739,734,730,725,721,732,723,838,219,1000,520,1,1,80565149,591,-4.14,0.42,12,0.03,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.57,N,025750,1000,837 억,,1476113,N,N,3,N,00,N
|
|
20240903,090318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,3,2,0.41,302800,412,0.66,735,735,733,949,511,730,734.95,1.83,0,-10,739,734,730,725,721,732,723,838,219,1000,520,1,1,80565149,591,-4.14,0.42,12,0.00,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.57,N,025750,1000,837 억,,1476113,N,N,3,N,00,N
|
|
20240902,160316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,-5,5,-0.68,45705636,62697,270.08,735,735,726,955,515,735,728.99,1.83,0,1041,745,740,735,730,725,742,732,838,220,1000,520,1,1,80565149,588,-4.12,0.42,12,0.08,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.57,N,025750,1000,837 억,,1475072,N,N,3,N,00,N
|
|
20240902,150319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,-5,5,-0.68,43911000,60239,259.49,735,735,726,955,515,735,728.95,1.83,0,1481,745,740,735,730,725,742,732,838,220,1000,520,1,1,80565149,588,-4.12,0.42,12,0.07,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.57,N,025750,1000,837 억,,1475072,N,N,5,N,00,N
|
|
20240902,140320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,730,-5,5,-0.68,22937520,31423,135.36,735,735,728,955,515,735,729.96,1.83,0,972,745,740,735,730,725,742,732,838,220,1000,520,1,1,80565149,588,-4.12,0.42,12,0.04,-177.00,1734.00,1030,20231122,-29.13,636,20240806,14.78,887,-17.70,20240110,636,14.78,20240806,1030,-29.13,20231122,636,14.78,20240806,1.57,N,025750,1000,837 억,,1475072,N,N,5,N,00,N
|
|
20240902,130318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,731,-4,5,-0.54,18393374,25195,108.53,735,735,728,955,515,735,730.04,1.83,0,1138,745,740,735,730,725,742,732,838,220,1000,520,1,1,80565149,589,-4.13,0.42,12,0.03,-177.00,1734.00,1030,20231122,-29.03,636,20240806,14.94,887,-17.59,20240110,636,14.94,20240806,1030,-29.03,20231122,636,14.94,20240806,1.57,N,025750,1000,837 억,,1475072,N,N,5,N,00,N
|
|
20240902,120320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,-3,5,-0.41,13600420,18620,80.21,735,735,728,955,515,735,730.42,1.83,0,842,745,740,735,730,725,742,732,838,220,1000,520,1,1,80565149,590,-4.14,0.42,12,0.02,-177.00,1734.00,1030,20231122,-28.93,636,20240806,15.09,887,-17.47,20240110,636,15.09,20240806,1030,-28.93,20231122,636,15.09,20240806,1.57,N,025750,1000,837 억,,1475072,N,N,5,N,00,N
|
|
20240902,110317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,733,-2,5,-0.27,6782751,9273,39.95,735,735,729,955,515,735,731.45,1.83,0,844,745,740,735,730,725,742,732,838,220,1000,520,1,1,80565149,591,-4.14,0.42,12,0.01,-177.00,1734.00,1030,20231122,-28.83,636,20240806,15.25,887,-17.36,20240110,636,15.25,20240806,1030,-28.83,20231122,636,15.25,20240806,1.57,N,025750,1000,837 억,,1475072,N,N,5,N,00,N
|
|
20240902,100316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,734,-1,5,-0.14,5484491,7502,32.32,735,735,729,955,515,735,731.07,1.83,0,965,745,740,735,730,725,742,732,838,220,1000,520,1,1,80565149,591,-4.15,0.42,12,0.01,-177.00,1734.00,1030,20231122,-28.74,636,20240806,15.41,887,-17.25,20240110,636,15.41,20240806,1030,-28.74,20231122,636,15.41,20240806,1.57,N,025750,1000,837 억,,1475072,N,N,5,N,00,N
|
|
20240902,090314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,734,-1,5,-0.14,920943,1253,5.40,735,735,734,955,515,735,734.99,1.83,0,-12,745,740,735,730,725,742,732,838,220,1000,520,1,1,80565149,591,-4.15,0.42,12,0.00,-177.00,1734.00,1030,20231122,-28.74,636,20240806,15.41,887,-17.25,20240110,636,15.41,20240806,1030,-28.74,20231122,636,15.41,20240806,1.57,N,025750,1000,837 억,,1475072,N,N,5,N,00,N
|