138 lines
56 KiB
CSV
138 lines
56 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
|
|
20250124,160359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1075,-105,5,-8.90,11065488996,10026998,28.31,1150,1191,1020,1534,826,1180,1103.55,2.08,0,162415,1402,1290,1128,1016,854,1347,1073,838,354,1000,820,1,1,80565149,866,-6.07,0.62,12,12.45,-177.00,1734.00,1240,20250123,-13.31,569,20241209,88.93,1240,-13.31,20250123,635,69.29,20250102,1240,-13.31,20250123,569,88.93,20241209,1.53,N,025750,1000,837 억,,1676533,N,N,4,N,00,N
|
|
20250124,150400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1070,-110,5,-9.32,10561997119,9552696,26.97,1150,1191,1020,1534,826,1180,1105.60,2.08,0,172110,1402,1290,1128,1016,854,1347,1073,838,354,1000,820,1,1,80565149,862,-6.05,0.62,12,11.86,-177.00,1734.00,1240,20250123,-13.71,569,20241209,88.05,1240,-13.71,20250123,635,68.50,20250102,1240,-13.71,20250123,569,88.05,20241209,1.53,N,025750,1000,837 억,,1676533,N,N,0,N,00,N
|
|
20250124,140359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1062,-118,5,-10.00,9776778984,8822580,24.91,1150,1191,1020,1534,826,1180,1108.10,2.08,0,259534,1402,1290,1128,1016,854,1347,1073,838,354,1000,820,1,1,80565149,856,-6.00,0.61,12,10.95,-177.00,1734.00,1240,20250123,-14.35,569,20241209,86.64,1240,-14.35,20250123,635,67.24,20250102,1240,-14.35,20250123,569,86.64,20241209,1.53,N,025750,1000,837 억,,1676533,N,N,0,N,00,N
|
|
20250124,130400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1053,-127,5,-10.76,8404740467,7507896,21.20,1150,1191,1048,1534,826,1180,1119.40,2.08,0,218785,1402,1290,1128,1016,854,1347,1073,838,354,1000,820,1,1,80565149,848,-5.95,0.61,12,9.32,-177.00,1734.00,1240,20250123,-15.08,569,20241209,85.06,1240,-15.08,20250123,635,65.83,20250102,1240,-15.08,20250123,569,85.06,20241209,1.53,N,025750,1000,837 억,,1676533,N,N,0,N,00,N
|
|
20250124,120358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1085,-95,5,-8.05,7420321681,6588592,18.60,1150,1191,1076,1534,826,1180,1126.18,2.08,0,280829,1402,1290,1128,1016,854,1347,1073,838,354,1000,820,1,1,80565149,874,-6.13,0.63,12,8.18,-177.00,1734.00,1240,20250123,-12.50,569,20241209,90.69,1240,-12.50,20250123,635,70.87,20250102,1240,-12.50,20250123,569,90.69,20241209,1.53,N,025750,1000,837 억,,1676533,N,N,0,N,00,N
|
|
20250124,110400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1116,-64,5,-5.42,6266639362,5535198,15.63,1150,1191,1076,1534,826,1180,1132.09,2.08,0,201269,1402,1290,1128,1016,854,1347,1073,838,354,1000,820,1,1,80565149,899,-6.31,0.64,12,6.87,-177.00,1734.00,1240,20250123,-10.00,569,20241209,96.13,1240,-10.00,20250123,635,75.75,20250102,1240,-10.00,20250123,569,96.13,20241209,1.53,N,025750,1000,837 억,,1676533,N,N,0,N,00,N
|
|
20250124,100358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1168,-12,5,-1.02,4696823960,4148821,11.71,1150,1191,1076,1534,826,1180,1132.01,2.08,0,133872,1402,1290,1128,1016,854,1347,1073,838,354,1000,820,1,1,80565149,941,-6.60,0.67,12,5.15,-177.00,1734.00,1240,20250123,-5.81,569,20241209,105.27,1240,-5.81,20250123,635,83.94,20250102,1240,-5.81,20250123,569,105.27,20241209,1.53,N,025750,1000,837 억,,1676533,N,N,0,N,00,N
|
|
20250124,090400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1122,-58,5,-4.92,1287927083,1133249,3.20,1150,1155,1110,1534,826,1180,1136.24,2.08,0,19440,1402,1290,1128,1016,854,1347,1073,838,354,1000,820,1,1,80565149,904,-6.34,0.65,12,1.41,-177.00,1734.00,1240,20250123,-9.52,569,20241209,97.19,1240,-9.52,20250123,635,76.69,20250102,1240,-9.52,20250123,569,97.19,20241209,1.53,N,025750,1000,837 억,,1676533,N,N,0,N,00,N
|
|
20250123,160359,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1180,222,2,23.17,39809653848,34547990,984.10,971,1240,966,1245,671,958,1152.24,1.68,0,341076,1036,996,969,929,902,983,916,838,287,1000,670,1,1,80565149,951,-6.67,0.68,12,42.88,-177.00,1734.00,1240,20250123,-4.84,569,20241209,107.38,1240,-4.84,20250123,635,85.83,20250102,1240,-4.84,20250123,569,107.38,20241209,1.51,N,025750,1000,837 억,,1350052,N,N,0,N,00,N
|
|
20250123,150357,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1200,242,2,25.26,37251424796,32393049,922.72,971,1240,966,1245,671,958,1149.99,1.68,0,337820,1036,996,969,929,902,983,916,838,287,1000,670,1,1,80565149,967,-6.78,0.69,12,40.21,-177.00,1734.00,1240,20250123,-3.23,569,20241209,110.90,1240,-3.23,20250123,635,88.98,20250102,1240,-3.23,20250123,569,110.90,20241209,1.51,N,025750,1000,837 억,,1350052,N,N,0,N,00,N
|
|
20250123,140358,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1207,249,2,25.99,29546380957,25876095,737.08,971,1240,966,1245,671,958,1141.86,1.68,0,301937,1036,996,969,929,902,983,916,838,287,1000,670,1,1,80565149,972,-6.82,0.70,12,32.12,-177.00,1734.00,1240,20250123,-2.66,569,20241209,112.13,1240,-2.66,20250123,635,90.08,20250102,1240,-2.66,20250123,569,112.13,20241209,1.51,N,025750,1000,837 억,,1350052,N,N,0,N,00,N
|
|
20250123,130357,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1199,241,2,25.16,25009595995,22131369,630.41,971,1240,966,1245,671,958,1130.07,1.68,0,169052,1036,996,969,929,902,983,916,838,287,1000,670,1,1,80565149,966,-6.77,0.69,12,27.47,-177.00,1734.00,1240,20250123,-3.31,569,20241209,110.72,1240,-3.31,20250123,635,88.82,20250102,1240,-3.31,20250123,569,110.72,20241209,1.51,N,025750,1000,837 억,,1350052,N,N,0,N,00,N
|
|
20250123,120357,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1172,214,2,22.34,14532639198,13396556,381.60,971,1172,966,1245,671,958,1084.82,1.68,0,83634,1036,996,969,929,902,983,916,838,287,1000,670,1,1,80565149,944,-6.62,0.68,12,16.63,-177.00,1734.00,1172,20250123,0.00,569,20241209,105.98,1172,0.00,20250123,635,84.57,20250102,1172,0.00,20250123,569,105.98,20241209,1.51,N,025750,1000,837 억,,1350052,Y,N,0,N,00,N
|
|
20250123,110358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1046,88,2,9.19,6093040466,5852929,166.72,971,1090,966,1245,671,958,1041.05,1.68,0,-96072,1036,996,969,929,902,983,916,838,287,1000,670,1,1,80565149,843,-5.91,0.60,12,7.26,-177.00,1734.00,1094,20250121,-4.39,569,20241209,83.83,1094,-4.39,20250121,635,64.72,20250102,1094,-4.39,20250121,569,83.83,20241209,1.51,N,025750,1000,837 억,,1350052,N,N,0,N,00,N
|
|
20250123,100356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1006,48,2,5.01,1876616127,1868113,53.21,971,1050,966,1245,671,958,1004.60,1.68,0,-54261,1036,996,969,929,902,983,916,838,287,1000,670,1,1,80565149,810,-5.68,0.58,12,2.32,-177.00,1734.00,1094,20250121,-8.04,569,20241209,76.80,1094,-8.04,20250121,635,58.43,20250102,1094,-8.04,20250121,569,76.80,20241209,1.51,N,025750,1000,837 억,,1350052,N,N,0,N,00,N
|
|
20250123,090356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,982,24,2,2.51,137650838,141670,4.04,971,982,966,1245,671,958,971.83,1.68,0,-14704,1036,996,969,929,902,983,916,838,287,1000,670,1,1,80565149,791,-5.55,0.57,12,0.18,-177.00,1734.00,1094,20250121,-10.24,569,20241209,72.58,1094,-10.24,20250121,635,54.65,20250102,1094,-10.24,20250121,569,72.58,20241209,1.51,N,025750,1000,837 억,,1350052,N,N,0,N,00,N
|
|
20250122,160355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,958,-72,5,-6.99,3394110181,3492933,155.86,999,1009,942,1339,721,1030,971.66,1.77,0,-37911,1118,1073,1049,1004,980,1062,993,838,309,1000,720,1,1,80565149,772,-5.41,0.55,12,4.34,-177.00,1734.00,1094,20250121,-12.43,569,20241209,68.37,1094,-12.43,20250121,635,50.87,20250102,1094,-12.43,20250121,569,68.37,20241209,1.48,N,025750,1000,837 억,,1427153,N,N,16,N,00,N
|
|
20250122,150355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,961,-69,5,-6.70,3235871364,3328125,148.50,999,1009,942,1339,721,1030,972.22,1.77,0,-18162,1118,1073,1049,1004,980,1062,993,838,309,1000,720,1,1,80565149,774,-5.43,0.55,12,4.13,-177.00,1734.00,1094,20250121,-12.16,569,20241209,68.89,1094,-12.16,20250121,635,51.34,20250102,1094,-12.16,20250121,569,68.89,20241209,1.48,N,025750,1000,837 억,,1427153,N,N,16,N,00,N
|
|
20250122,140354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,969,-61,5,-5.92,3086295208,3173282,141.60,999,1009,942,1339,721,1030,972.53,1.77,0,-13536,1118,1073,1049,1004,980,1062,993,838,309,1000,720,1,1,80565149,781,-5.47,0.56,12,3.94,-177.00,1734.00,1094,20250121,-11.43,569,20241209,70.30,1094,-11.43,20250121,635,52.60,20250102,1094,-11.43,20250121,569,70.30,20241209,1.48,N,025750,1000,837 억,,1427153,N,N,16,N,00,N
|
|
20250122,130356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,968,-62,5,-6.02,2957933203,3040668,135.68,999,1009,942,1339,721,1030,972.73,1.77,0,-14260,1118,1073,1049,1004,980,1062,993,838,309,1000,720,1,1,80565149,780,-5.47,0.56,12,3.77,-177.00,1734.00,1094,20250121,-11.52,569,20241209,70.12,1094,-11.52,20250121,635,52.44,20250102,1094,-11.52,20250121,569,70.12,20241209,1.48,N,025750,1000,837 억,,1427153,N,N,16,N,00,N
|
|
20250122,120354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,961,-69,5,-6.70,2805738466,2882725,128.63,999,1009,942,1339,721,1030,973.23,1.77,0,-11314,1118,1073,1049,1004,980,1062,993,838,309,1000,720,1,1,80565149,774,-5.43,0.55,12,3.58,-177.00,1734.00,1094,20250121,-12.16,569,20241209,68.89,1094,-12.16,20250121,635,51.34,20250102,1094,-12.16,20250121,569,68.89,20241209,1.48,N,025750,1000,837 억,,1427153,N,N,16,N,00,N
|
|
20250122,110355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,975,-55,5,-5.34,2460260309,2524524,112.65,999,1009,942,1339,721,1030,974.47,1.77,0,-1706,1118,1073,1049,1004,980,1062,993,838,309,1000,720,1,1,80565149,786,-5.51,0.56,12,3.13,-177.00,1734.00,1094,20250121,-10.88,569,20241209,71.35,1094,-10.88,20250121,635,53.54,20250102,1094,-10.88,20250121,569,71.35,20241209,1.48,N,025750,1000,837 억,,1427153,N,N,16,N,00,N
|
|
20250122,100355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,951,-79,5,-7.67,1676855712,1713137,76.44,999,1009,950,1339,721,1030,978.72,1.77,0,15076,1118,1073,1049,1004,980,1062,993,838,309,1000,720,1,1,80565149,766,-5.37,0.55,12,2.13,-177.00,1734.00,1094,20250121,-13.07,569,20241209,67.14,1094,-13.07,20250121,635,49.76,20250102,1094,-13.07,20250121,569,67.14,20241209,1.48,N,025750,1000,837 억,,1427153,N,N,16,N,00,N
|
|
20250122,090355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,991,-39,5,-3.79,486652356,487855,21.77,999,1009,991,1339,721,1030,997.32,1.77,0,21358,1118,1073,1049,1004,980,1062,993,838,309,1000,720,1,1,80565149,798,-5.60,0.57,12,0.61,-177.00,1734.00,1094,20250121,-9.41,569,20241209,74.17,1094,-9.41,20250121,635,56.06,20250102,1094,-9.41,20250121,569,74.17,20241209,1.48,N,025750,1000,837 억,,1427153,N,N,16,N,00,N
|
|
20250121,160353,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1030,-50,5,-4.63,2247241947,2154823,75.29,1094,1094,1025,1404,756,1080,1042.93,1.77,0,53,1119,1099,1065,1045,1011,1109,1055,838,324,1000,750,1,1,80565149,830,-5.82,0.59,12,2.67,-177.00,1734.00,1094,20250121,-5.85,569,20241209,81.02,1094,-5.85,20250121,635,62.20,20250102,1094,-5.85,20250121,569,81.02,20241209,1.52,N,025750,1000,837 억,,1427153,N,N,16,N,00,Y
|
|
20250121,150355,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1046,-34,5,-3.15,2123517317,2034702,71.09,1094,1094,1025,1404,756,1080,1043.65,1.77,0,816,1119,1099,1065,1045,1011,1109,1055,838,324,1000,750,1,1,80565149,843,-5.91,0.60,12,2.53,-177.00,1734.00,1094,20250121,-4.39,569,20241209,83.83,1094,-4.39,20250121,635,64.72,20250102,1094,-4.39,20250121,569,83.83,20241209,1.52,N,025750,1000,837 억,,1427153,N,N,37,N,00,Y
|
|
20250121,140354,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1061,-19,5,-1.76,1764650205,1688672,59.00,1094,1094,1025,1404,756,1080,1044.99,1.77,0,816,1119,1099,1065,1045,1011,1109,1055,838,324,1000,750,1,1,80565149,855,-5.99,0.61,12,2.10,-177.00,1734.00,1094,20250121,-3.02,569,20241209,86.47,1094,-3.02,20250121,635,67.09,20250102,1094,-3.02,20250121,569,86.47,20241209,1.52,N,025750,1000,837 억,,1427153,N,N,37,N,00,Y
|
|
20250121,130354,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1049,-31,5,-2.87,1591429215,1524909,53.28,1094,1094,1025,1404,756,1080,1043.62,1.77,0,816,1119,1099,1065,1045,1011,1109,1055,838,324,1000,750,1,1,80565149,845,-5.93,0.60,12,1.89,-177.00,1734.00,1094,20250121,-4.11,569,20241209,84.36,1094,-4.11,20250121,635,65.20,20250102,1094,-4.11,20250121,569,84.36,20241209,1.52,N,025750,1000,837 억,,1427153,N,N,37,N,00,Y
|
|
20250121,120344,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1034,-46,5,-4.26,1385603752,1328565,46.42,1094,1094,1025,1404,756,1080,1042.93,1.77,0,816,1119,1099,1065,1045,1011,1109,1055,838,324,1000,750,1,1,80565149,833,-5.84,0.60,12,1.65,-177.00,1734.00,1094,20250121,-5.48,569,20241209,81.72,1094,-5.48,20250121,635,62.83,20250102,1094,-5.48,20250121,569,81.72,20241209,1.52,N,025750,1000,837 억,,1427153,N,N,37,N,00,Y
|
|
20250121,110339,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1025,-55,5,-5.09,1133543746,1083558,37.86,1094,1094,1025,1404,756,1080,1046.13,1.77,0,816,1119,1099,1065,1045,1011,1109,1055,838,324,1000,750,1,1,80565149,826,-5.79,0.59,12,1.34,-177.00,1734.00,1094,20250121,-6.31,569,20241209,80.14,1094,-6.31,20250121,635,61.42,20250102,1094,-6.31,20250121,569,80.14,20241209,1.52,N,025750,1000,837 억,,1427153,N,N,37,N,00,Y
|
|
20250121,100335,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1038,-42,5,-3.89,704775516,666774,23.30,1094,1094,1038,1404,756,1080,1056.99,1.77,0,763,1119,1099,1065,1045,1011,1109,1055,838,324,1000,750,1,1,80565149,836,-5.86,0.60,12,0.83,-177.00,1734.00,1094,20250121,-5.12,569,20241209,82.43,1094,-5.12,20250121,635,63.46,20250102,1094,-5.12,20250121,569,82.43,20241209,1.52,N,025750,1000,837 억,,1427153,N,N,37,N,00,Y
|
|
20250121,090354,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1094,14,2,1.30,122204176,111704,3.90,1094,1094,1094,1404,756,1080,1094.00,1.77,0,0,1119,1099,1065,1045,1011,1109,1055,838,324,1000,750,1,1,80565149,881,-6.18,0.63,12,0.14,-177.00,1734.00,1094,20250121,0.00,569,20241209,92.27,1094,0.00,20250121,635,72.28,20250102,1094,0.00,20250121,569,92.27,20241209,1.52,N,025750,1000,837 억,,1427153,N,N,37,N,00,Y
|
|
20250120,160352,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1080,75,2,7.46,2866140225,2695160,106.00,1031,1085,1031,1306,704,1005,1063.59,1.77,0,12077,1022,1013,996,987,970,1018,992,838,301,1000,700,1,1,80565149,870,-6.10,0.62,12,3.35,-177.00,1734.00,1085,20250120,-0.46,569,20241209,89.81,1085,-0.46,20250120,635,70.08,20250102,1085,-0.46,20250120,569,89.81,20241209,1.42,N,025750,1000,837 억,,1427174,N,N,37,N,00,Y
|
|
20250120,150354,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1080,75,2,7.46,2719298025,2559195,100.66,1031,1085,1031,1306,704,1005,1062.78,1.77,0,-159,1022,1013,996,987,970,1018,992,838,301,1000,700,1,1,80565149,870,-6.10,0.62,12,3.18,-177.00,1734.00,1085,20250120,-0.46,569,20241209,89.81,1085,-0.46,20250120,635,70.08,20250102,1085,-0.46,20250120,569,89.81,20241209,1.42,N,025750,1000,837 억,,1427174,N,N,17,N,00,Y
|
|
20250120,140352,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1082,77,2,7.66,2378314327,2243743,88.25,1031,1085,1031,1306,704,1005,1060.21,1.77,0,-159,1022,1013,996,987,970,1018,992,838,301,1000,700,1,1,80565149,872,-6.11,0.62,12,2.79,-177.00,1734.00,1085,20250120,-0.28,569,20241209,90.16,1085,-0.28,20250120,635,70.39,20250102,1085,-0.28,20250120,569,90.16,20241209,1.42,N,025750,1000,837 억,,1427174,N,N,17,N,00,Y
|
|
20250120,130352,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1085,80,2,7.96,1965653599,1862786,73.27,1031,1085,1031,1306,704,1005,1055.48,1.77,0,-159,1022,1013,996,987,970,1018,992,838,301,1000,700,1,1,80565149,874,-6.13,0.63,12,2.31,-177.00,1734.00,1085,20250120,0.00,569,20241209,90.69,1085,0.00,20250120,635,70.87,20250102,1085,0.00,20250120,569,90.69,20241209,1.42,N,025750,1000,837 억,,1427174,N,N,17,N,00,Y
|
|
20250120,120353,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1067,62,2,6.17,1505481439,1435421,56.46,1031,1070,1031,1306,704,1005,1049.10,1.77,0,-159,1022,1013,996,987,970,1018,992,838,301,1000,700,1,1,80565149,860,-6.03,0.62,12,1.78,-177.00,1734.00,1070,20250120,-0.28,569,20241209,87.52,1070,-0.28,20250120,635,68.03,20250102,1070,-0.28,20250120,569,87.52,20241209,1.42,N,025750,1000,837 억,,1427174,N,N,17,N,00,Y
|
|
20250120,110353,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1070,65,2,6.47,1192881336,1142660,44.94,1031,1070,1031,1306,704,1005,1044.28,1.77,0,-159,1022,1013,996,987,970,1018,992,838,301,1000,700,1,1,80565149,862,-6.05,0.62,12,1.42,-177.00,1734.00,1070,20250120,0.00,569,20241209,88.05,1070,0.00,20250120,635,68.50,20250102,1070,0.00,20250120,569,88.05,20241209,1.42,N,025750,1000,837 억,,1427174,N,N,17,N,00,Y
|
|
20250120,100353,59,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,1039,34,2,3.38,783643626,755870,29.73,1031,1039,1031,1306,704,1005,1037.15,1.77,0,-59,1022,1013,996,987,970,1018,992,838,301,1000,700,1,1,80565149,837,-5.87,0.60,12,0.94,-177.00,1734.00,1039,20250120,0.00,569,20241209,82.60,1039,0.00,20250120,635,63.62,20250102,1039,0.00,20250120,569,82.60,20241209,1.42,N,025750,1000,837 억,,1427174,N,N,17,N,00,Y
|
|
20250120,090353,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1031,26,2,2.59,187354253,181963,7.16,1031,1031,1031,1306,704,1005,1031.00,1.77,0,-59,1022,1013,996,987,970,1018,992,838,301,1000,700,1,1,80565149,831,-5.82,0.59,12,0.23,-177.00,1734.00,1033,20250116,-0.19,569,20241209,81.20,1033,-0.19,20250116,635,62.36,20250102,1033,-0.19,20250116,569,81.20,20241209,1.42,N,025750,1000,837 억,,1427174,N,N,17,N,00,Y
|
|
20250117,160351,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1005,20,2,2.03,2433572286,2446508,24.02,1002,1005,979,1280,690,985,994.92,1.79,0,-39138,1109,1046,970,907,831,1078,939,838,295,1000,680,1,1,80565149,810,-5.68,0.58,12,3.04,-177.00,1734.00,1033,20250116,-2.71,569,20241209,76.63,1033,-2.71,20250116,635,58.27,20250102,1033,-2.71,20250116,569,76.63,20241209,1.49,N,025750,1000,837 억,,1444019,N,N,17,N,00,Y
|
|
20250117,150352,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1004,19,2,1.93,2178811821,2193015,21.53,1002,1004,979,1280,690,985,993.75,1.79,0,-30270,1109,1046,970,907,831,1078,939,838,295,1000,680,1,1,80565149,809,-5.67,0.58,12,2.72,-177.00,1734.00,1033,20250116,-2.81,569,20241209,76.45,1033,-2.81,20250116,635,58.11,20250102,1033,-2.81,20250116,569,76.45,20241209,1.49,N,025750,1000,837 억,,1444019,N,N,33,N,00,Y
|
|
20250117,140352,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,13,2,1.32,1863017631,1877802,18.44,1002,1002,979,1280,690,985,992.35,1.79,0,-30328,1109,1046,970,907,831,1078,939,838,295,1000,680,1,1,80565149,804,-5.64,0.58,12,2.33,-177.00,1734.00,1033,20250116,-3.39,569,20241209,75.40,1033,-3.39,20250116,635,57.17,20250102,1033,-3.39,20250116,569,75.40,20241209,1.49,N,025750,1000,837 억,,1444019,N,N,33,N,00,Y
|
|
20250117,130352,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,985,0,3,0.00,1715789377,1730013,16.99,1002,1002,979,1280,690,985,992.01,1.79,0,-30328,1109,1046,970,907,831,1078,939,838,295,1000,680,1,1,80565149,794,-5.56,0.57,12,2.15,-177.00,1734.00,1033,20250116,-4.65,569,20241209,73.11,1033,-4.65,20250116,635,55.12,20250102,1033,-4.65,20250116,569,73.11,20241209,1.49,N,025750,1000,837 억,,1444019,N,N,33,N,00,Y
|
|
20250117,120353,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1000,15,2,1.52,1433594757,1443521,14.17,1002,1002,979,1280,690,985,993.46,1.79,0,-30386,1109,1046,970,907,831,1078,939,838,295,1000,680,1,1,80565149,806,-5.65,0.58,12,1.79,-177.00,1734.00,1033,20250116,-3.19,569,20241209,75.75,1033,-3.19,20250116,635,57.48,20250102,1033,-3.19,20250116,569,75.75,20241209,1.49,N,025750,1000,837 억,,1444019,N,N,33,N,00,Y
|
|
20250117,110352,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,999,14,2,1.42,991302803,1001576,9.83,1002,1002,979,1280,690,985,990.03,1.79,0,-30386,1109,1046,970,907,831,1078,939,838,295,1000,680,1,1,80565149,805,-5.64,0.58,12,1.24,-177.00,1734.00,1033,20250116,-3.29,569,20241209,75.57,1033,-3.29,20250116,635,57.32,20250102,1033,-3.29,20250116,569,75.57,20241209,1.49,N,025750,1000,837 억,,1444019,N,N,33,N,00,Y
|
|
20250117,100354,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,980,-5,5,-0.51,629911556,639823,6.28,1002,1002,979,1280,690,985,984.46,1.79,0,-30386,1109,1046,970,907,831,1078,939,838,295,1000,680,1,1,80565149,790,-5.54,0.57,12,0.79,-177.00,1734.00,1033,20250116,-5.13,569,20241209,72.23,1033,-5.13,20250116,635,54.33,20250102,1033,-5.13,20250116,569,72.23,20241209,1.49,N,025750,1000,837 억,,1444019,N,N,33,N,00,Y
|
|
20250117,090354,59,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1002,17,2,1.73,188390644,188996,1.86,1002,1002,1002,1280,690,985,1002.00,1.79,0,-30386,1109,1046,970,907,831,1078,939,838,295,1000,680,1,1,80565149,807,-5.66,0.58,12,0.23,-177.00,1734.00,1033,20250116,-3.00,569,20241209,76.10,1033,-3.00,20250116,635,57.80,20250102,1033,-3.00,20250116,569,76.10,20241209,1.49,N,025750,1000,837 억,,1444019,N,N,33,N,00,Y
|
|
20250116,160351,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,985,57,2,6.14,9742537330,9991640,216.52,928,1033,894,1206,650,928,975.07,1.78,0,11487,996,962,901,867,806,979,884,838,278,1000,640,1,1,80565149,794,-5.56,0.57,12,12.40,-177.00,1734.00,1033,20250116,-4.65,569,20241209,73.11,1033,-4.65,20250116,635,55.12,20250102,1033,-4.65,20250116,569,73.11,20241209,1.46,N,025750,1000,837 억,,1434083,N,N,33,N,00,N
|
|
20250116,150335,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,984,56,2,6.03,9492065439,9737198,211.00,928,1033,894,1206,650,928,974.83,1.78,0,19014,996,962,901,867,806,979,884,838,278,1000,640,1,1,80565149,793,-5.56,0.57,12,12.09,-177.00,1734.00,1033,20250116,-4.74,569,20241209,72.93,1033,-4.74,20250116,635,54.96,20250102,1033,-4.74,20250116,569,72.93,20241209,1.46,N,025750,1000,837 억,,1434083,N,N,4,N,00,N
|
|
20250116,140353,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,973,45,2,4.85,8554740702,8780697,190.27,928,1033,894,1206,650,928,974.27,1.78,0,-17840,996,962,901,867,806,979,884,838,278,1000,640,1,1,80565149,784,-5.50,0.56,12,10.90,-177.00,1734.00,1033,20250116,-5.81,569,20241209,71.00,1033,-5.81,20250116,635,53.23,20250102,1033,-5.81,20250116,569,71.00,20241209,1.46,N,025750,1000,837 억,,1434083,N,N,4,N,00,N
|
|
20250116,130352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,971,43,2,4.63,3685900216,3913028,84.79,928,980,894,1206,650,928,941.96,1.78,0,17838,996,962,901,867,806,979,884,838,278,1000,640,1,1,80565149,782,-5.49,0.56,12,4.86,-177.00,1734.00,1003,20250113,-3.19,569,20241209,70.65,1003,-3.19,20250113,635,52.91,20250102,1003,-3.19,20250113,569,70.65,20241209,1.46,N,025750,1000,837 억,,1434083,N,N,4,N,00,N
|
|
20250116,120353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,951,23,2,2.48,2875932300,3068047,66.48,928,980,894,1206,650,928,937.38,1.78,0,5855,996,962,901,867,806,979,884,838,278,1000,640,1,1,80565149,766,-5.37,0.55,12,3.81,-177.00,1734.00,1003,20250113,-5.18,569,20241209,67.14,1003,-5.18,20250113,635,49.76,20250102,1003,-5.18,20250113,569,67.14,20241209,1.46,N,025750,1000,837 억,,1434083,N,N,4,N,00,N
|
|
20250116,110352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,917,-11,5,-1.19,876079981,965570,20.92,928,935,894,1206,650,928,907.30,1.78,0,59649,996,962,901,867,806,979,884,838,278,1000,640,1,1,80565149,739,-5.18,0.53,12,1.20,-177.00,1734.00,1003,20250113,-8.57,569,20241209,61.16,1003,-8.57,20250113,635,44.41,20250102,1003,-8.57,20250113,569,61.16,20241209,1.46,N,025750,1000,837 억,,1434083,N,N,4,N,00,N
|
|
20250116,100352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,909,-19,5,-2.05,630832210,695691,15.08,928,935,894,1206,650,928,906.74,1.78,0,57231,996,962,901,867,806,979,884,838,278,1000,640,1,1,80565149,732,-5.14,0.52,12,0.86,-177.00,1734.00,1003,20250113,-9.37,569,20241209,59.75,1003,-9.37,20250113,635,43.15,20250102,1003,-9.37,20250113,569,59.75,20241209,1.46,N,025750,1000,837 억,,1434083,N,N,4,N,00,N
|
|
20250116,090352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,903,-25,5,-2.69,165935396,180876,3.92,928,935,901,1206,650,928,917.35,1.78,0,28793,996,962,901,867,806,979,884,838,278,1000,640,1,1,80565149,728,-5.10,0.52,12,0.22,-177.00,1734.00,1003,20250113,-9.97,569,20241209,58.70,1003,-9.97,20250113,635,42.20,20250102,1003,-9.97,20250113,569,58.70,20241209,1.46,N,025750,1000,837 억,,1434083,N,N,4,N,00,N
|
|
20250115,160351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,928,79,2,9.31,4050829304,4545507,166.48,858,935,840,1103,595,849,891.03,1.94,0,-111869,896,872,851,827,806,862,817,838,254,1000,590,1,1,80565149,748,-5.24,0.54,12,5.64,-177.00,1734.00,1003,20250113,-7.48,569,20241209,63.09,1003,-7.48,20250113,635,46.14,20250102,1003,-7.48,20250113,569,63.09,20241209,1.25,N,025750,1000,837 억,,1564157,N,N,4,N,00,N
|
|
20250115,150352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,898,49,2,5.77,3271847929,3698890,135.48,858,917,840,1103,595,849,884.55,1.94,0,-70046,896,872,851,827,806,862,817,838,254,1000,590,1,1,80565149,723,-5.07,0.52,12,4.59,-177.00,1734.00,1003,20250113,-10.47,569,20241209,57.82,1003,-10.47,20250113,635,41.42,20250102,1003,-10.47,20250113,569,57.82,20241209,1.25,N,025750,1000,837 억,,1564157,N,N,10,N,00,N
|
|
20250115,140353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,879,30,2,3.53,2834492948,3207670,117.48,858,917,840,1103,595,849,883.66,1.94,0,-96657,896,872,851,827,806,862,817,838,254,1000,590,1,1,80565149,708,-4.97,0.51,12,3.98,-177.00,1734.00,1003,20250113,-12.36,569,20241209,54.48,1003,-12.36,20250113,635,38.43,20250102,1003,-12.36,20250113,569,54.48,20241209,1.25,N,025750,1000,837 억,,1564157,N,N,10,N,00,N
|
|
20250115,130351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,878,29,2,3.42,2702383622,3056981,111.97,858,917,840,1103,595,849,884.01,1.94,0,-95132,896,872,851,827,806,862,817,838,254,1000,590,1,1,80565149,707,-4.96,0.51,12,3.79,-177.00,1734.00,1003,20250113,-12.46,569,20241209,54.31,1003,-12.46,20250113,635,38.27,20250102,1003,-12.46,20250113,569,54.31,20241209,1.25,N,025750,1000,837 억,,1564157,N,N,10,N,00,N
|
|
20250115,120349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,869,20,2,2.36,2557809416,2891238,105.89,858,917,840,1103,595,849,884.68,1.94,0,-82059,896,872,851,827,806,862,817,838,254,1000,590,1,1,80565149,700,-4.91,0.50,12,3.59,-177.00,1734.00,1003,20250113,-13.36,569,20241209,52.72,1003,-13.36,20250113,635,36.85,20250102,1003,-13.36,20250113,569,52.72,20241209,1.25,N,025750,1000,837 억,,1564157,N,N,10,N,00,N
|
|
20250115,110352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,885,36,2,4.24,2297930146,2595331,95.06,858,917,840,1103,595,849,885.41,1.94,0,-85398,896,872,851,827,806,862,817,838,254,1000,590,1,1,80565149,713,-5.00,0.51,12,3.22,-177.00,1734.00,1003,20250113,-11.76,569,20241209,55.54,1003,-11.76,20250113,635,39.37,20250102,1003,-11.76,20250113,569,55.54,20241209,1.25,N,025750,1000,837 억,,1564157,N,N,10,N,00,N
|
|
20250115,100351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,881,32,2,3.77,1764684549,1994768,73.06,858,917,840,1103,595,849,884.66,1.94,0,-18117,896,872,851,827,806,862,817,838,254,1000,590,1,1,80565149,710,-4.98,0.51,12,2.48,-177.00,1734.00,1003,20250113,-12.16,569,20241209,54.83,1003,-12.16,20250113,635,38.74,20250102,1003,-12.16,20250113,569,54.83,20241209,1.25,N,025750,1000,837 억,,1564157,N,N,10,N,00,N
|
|
20250115,090352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,874,25,2,2.94,197715648,226386,8.29,858,882,858,1103,595,849,873.37,1.94,0,-915,896,872,851,827,806,862,817,838,254,1000,590,1,1,80565149,704,-4.94,0.50,12,0.28,-177.00,1734.00,1003,20250113,-12.86,569,20241209,53.60,1003,-12.86,20250113,635,37.64,20250102,1003,-12.86,20250113,569,53.60,20241209,1.25,N,025750,1000,837 억,,1564157,N,N,10,N,00,N
|
|
20250114,160349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,849,-51,5,-5.67,2311887549,2708335,17.71,873,875,830,1170,630,900,853.63,1.82,0,73428,1060,980,923,843,786,951,814,838,270,1000,630,1,1,80565149,684,-4.80,0.49,12,3.36,-177.00,1734.00,1003,20250113,-15.35,569,20241209,49.21,1003,-15.35,20250113,635,33.70,20250102,1003,-15.35,20250113,569,49.21,20241209,1.15,N,025750,1000,837 억,,1469881,N,N,10,N,00,N
|
|
20250114,150350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,850,-50,5,-5.56,2228602184,2610225,17.07,873,875,830,1170,630,900,853.80,1.82,0,79717,1060,980,923,843,786,951,814,838,270,1000,630,1,1,80565149,685,-4.80,0.49,12,3.24,-177.00,1734.00,1003,20250113,-15.25,569,20241209,49.38,1003,-15.25,20250113,635,33.86,20250102,1003,-15.25,20250113,569,49.38,20241209,1.15,N,025750,1000,837 억,,1469881,N,N,59,N,00,N
|
|
20250114,140349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,850,-50,5,-5.56,2097481750,2455443,16.06,873,875,830,1170,630,900,854.22,1.82,0,88902,1060,980,923,843,786,951,814,838,270,1000,630,1,1,80565149,685,-4.80,0.49,12,3.05,-177.00,1734.00,1003,20250113,-15.25,569,20241209,49.38,1003,-15.25,20250113,635,33.86,20250102,1003,-15.25,20250113,569,49.38,20241209,1.15,N,025750,1000,837 억,,1469881,N,N,59,N,00,N
|
|
20250114,130349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,860,-40,5,-4.44,1998529145,2339595,15.30,873,875,830,1170,630,900,854.22,1.82,0,95160,1060,980,923,843,786,951,814,838,270,1000,630,1,1,80565149,693,-4.86,0.50,12,2.90,-177.00,1734.00,1003,20250113,-14.26,569,20241209,51.14,1003,-14.26,20250113,635,35.43,20250102,1003,-14.26,20250113,569,51.14,20241209,1.15,N,025750,1000,837 억,,1469881,N,N,59,N,00,N
|
|
20250114,120347,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,861,-39,5,-4.33,1796456754,2103017,13.75,873,875,830,1170,630,900,854.23,1.82,0,84415,1060,980,923,843,786,951,814,838,270,1000,630,1,1,80565149,694,-4.86,0.50,12,2.61,-177.00,1734.00,1003,20250113,-14.16,569,20241209,51.32,1003,-14.16,20250113,635,35.59,20250102,1003,-14.16,20250113,569,51.32,20241209,1.15,N,025750,1000,837 억,,1469881,N,N,59,N,00,N
|
|
20250114,110350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,857,-43,5,-4.78,1586833659,1858535,12.15,873,875,830,1170,630,900,853.81,1.82,0,77147,1060,980,923,843,786,951,814,838,270,1000,630,1,1,80565149,690,-4.84,0.49,12,2.31,-177.00,1734.00,1003,20250113,-14.56,569,20241209,50.62,1003,-14.56,20250113,635,34.96,20250102,1003,-14.56,20250113,569,50.62,20241209,1.15,N,025750,1000,837 억,,1469881,N,N,59,N,00,N
|
|
20250114,100348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,858,-42,5,-4.67,1340327674,1571008,10.27,873,875,830,1170,630,900,853.16,1.82,0,56136,1060,980,923,843,786,951,814,838,270,1000,630,1,1,80565149,691,-4.85,0.49,12,1.95,-177.00,1734.00,1003,20250113,-14.46,569,20241209,50.79,1003,-14.46,20250113,635,35.12,20250102,1003,-14.46,20250113,569,50.79,20241209,1.15,N,025750,1000,837 억,,1469881,N,N,59,N,00,N
|
|
20250114,090347,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,855,-45,5,-5.00,313939702,362313,2.37,873,875,855,1170,630,900,866.49,1.82,0,53675,1060,980,923,843,786,951,814,838,270,1000,630,1,1,80565149,689,-4.83,0.49,12,0.45,-177.00,1734.00,1003,20250113,-14.76,569,20241209,50.26,1003,-14.76,20250113,635,34.65,20250102,1003,-14.76,20250113,569,50.26,20241209,1.15,N,025750,1000,837 억,,1469881,N,N,59,N,00,N
|
|
20250113,160346,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,900,40,2,4.65,14248048427,15118371,169.69,926,1003,866,1118,602,860,942.46,2.01,0,-154185,981,920,814,753,647,951,784,838,258,1000,600,1,1,80565149,725,-5.08,0.52,12,18.77,-177.00,1734.00,1003,20250113,-10.27,569,20241209,58.17,1003,-10.27,20250113,635,41.73,20250102,1003,-10.27,20250113,569,58.17,20241209,1.15,N,025750,1000,837 억,,1618947,N,N,59,N,00,N
|
|
20250113,150346,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,900,40,2,4.65,13867940679,14695443,164.94,926,1003,866,1118,602,860,943.69,2.01,0,-163938,981,920,814,753,647,951,784,838,258,1000,600,1,1,80565149,725,-5.08,0.52,12,18.24,-177.00,1734.00,1003,20250113,-10.27,569,20241209,58.17,1003,-10.27,20250113,635,41.73,20250102,1003,-10.27,20250113,569,58.17,20241209,1.15,N,025750,1000,837 억,,1618947,N,N,67,N,00,N
|
|
20250113,140343,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,895,35,2,4.07,13020893712,13754364,154.38,926,1003,866,1118,602,860,946.67,2.01,0,-154934,981,920,814,753,647,951,784,838,258,1000,600,1,1,80565149,721,-5.06,0.52,12,17.07,-177.00,1734.00,1003,20250113,-10.77,569,20241209,57.29,1003,-10.77,20250113,635,40.94,20250102,1003,-10.77,20250113,569,57.29,20241209,1.15,N,025750,1000,837 억,,1618947,N,N,67,N,00,N
|
|
20250113,130340,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,869,9,2,1.05,12064802309,12674814,142.26,926,1003,866,1118,602,860,951.87,2.01,0,-115339,981,920,814,753,647,951,784,838,258,1000,600,1,1,80565149,700,-4.91,0.50,12,15.73,-177.00,1734.00,1003,20250113,-13.36,569,20241209,52.72,1003,-13.36,20250113,635,36.85,20250102,1003,-13.36,20250113,569,52.72,20241209,1.15,N,025750,1000,837 억,,1618947,N,N,67,N,00,N
|
|
20250113,120341,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,934,74,2,8.60,10636403830,11075832,124.31,926,1003,920,1118,602,860,960.33,2.01,0,-166007,981,920,814,753,647,951,784,838,258,1000,600,1,1,80565149,752,-5.28,0.54,12,13.75,-177.00,1734.00,1003,20250113,-6.88,569,20241209,64.15,1003,-6.88,20250113,635,47.09,20250102,1003,-6.88,20250113,569,64.15,20241209,1.15,N,025750,1000,837 억,,1618947,N,N,67,N,00,N
|
|
20250113,110342,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,932,72,2,8.37,10004120423,10400249,116.73,926,1003,920,1118,602,860,961.91,2.01,0,-150550,981,920,814,753,647,951,784,838,258,1000,600,1,1,80565149,751,-5.27,0.54,12,12.91,-177.00,1734.00,1003,20250113,-7.08,569,20241209,63.80,1003,-7.08,20250113,635,46.77,20250102,1003,-7.08,20250113,569,63.80,20241209,1.15,N,025750,1000,837 억,,1618947,N,N,67,N,00,N
|
|
20250113,100341,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,956,96,2,11.16,8758752125,9073635,101.84,926,1003,920,1118,602,860,965.30,2.01,0,-147152,981,920,814,753,647,951,784,838,258,1000,600,1,1,80565149,770,-5.40,0.55,12,11.26,-177.00,1734.00,1003,20250113,-4.69,569,20241209,68.01,1003,-4.69,20250113,635,50.55,20250102,1003,-4.69,20250113,569,68.01,20241209,1.15,N,025750,1000,837 억,,1618947,N,N,67,N,00,N
|
|
20250113,090345,57,100.00,KOSPI,신고가,종이·목재,N,N,N,N, ,N,959,99,2,11.51,3083107793,3202747,35.95,926,1000,921,1118,602,860,962.64,2.01,0,-143759,981,920,814,753,647,951,784,838,258,1000,600,1,1,80565149,773,-5.42,0.55,12,3.98,-177.00,1734.00,1000,20250113,-4.10,569,20241209,68.54,1000,-4.10,20250113,635,51.02,20250102,1000,-4.10,20250113,569,68.54,20241209,1.15,N,025750,1000,837 억,,1618947,N,N,67,N,00,N
|
|
20250110,160340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,860,136,2,18.78,7188679494,8717314,568.31,719,875,708,941,507,724,824.42,1.98,0,20518,779,751,737,709,695,744,702,838,217,1000,500,1,1,80565149,693,-4.86,0.50,12,10.82,-177.00,1734.00,887,20240110,-3.04,569,20241209,51.14,875,-1.71,20250110,635,35.43,20250102,887,-3.04,20240110,569,51.14,20241209,1.13,N,025750,1000,837 억,,1593103,N,N,67,N,00,N
|
|
20250110,150340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,851,127,2,17.54,6645372331,8081574,526.87,719,875,708,941,507,724,822.29,1.98,0,40667,779,751,737,709,695,744,702,838,217,1000,500,1,1,80565149,686,-4.81,0.49,12,10.03,-177.00,1734.00,887,20240110,-4.06,569,20241209,49.56,875,-2.74,20250110,635,34.02,20250102,887,-4.06,20240110,569,49.56,20241209,1.13,N,025750,1000,837 억,,1593103,N,N,2,N,00,N
|
|
20250110,140340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,814,90,2,12.43,5996853186,7307768,476.42,719,875,708,941,507,724,820.61,1.98,0,-14676,779,751,737,709,695,744,702,838,217,1000,500,1,1,80565149,656,-4.60,0.47,12,9.07,-177.00,1734.00,887,20240110,-8.23,569,20241209,43.06,875,-6.97,20250110,635,28.19,20250102,887,-8.23,20240110,569,43.06,20241209,1.13,N,025750,1000,837 억,,1593103,N,N,2,N,00,N
|
|
20250110,130340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,872,148,2,20.44,4052618272,5006653,326.40,719,872,708,941,507,724,809.45,1.98,0,12622,779,751,737,709,695,744,702,838,217,1000,500,1,1,80565149,703,-4.93,0.50,12,6.21,-177.00,1734.00,887,20240110,-1.69,569,20241209,53.25,872,0.00,20250110,635,37.32,20250102,887,-1.69,20240110,569,53.25,20241209,1.13,N,025750,1000,837 억,,1593103,Y,N,2,N,00,N
|
|
20250110,120340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,823,99,2,13.67,1473600084,1887604,123.06,719,824,708,941,507,724,780.67,1.98,0,8040,779,751,737,709,695,744,702,838,217,1000,500,1,1,80565149,663,-4.65,0.47,12,2.34,-177.00,1734.00,887,20240110,-7.22,569,20241209,44.64,824,-0.12,20250110,635,29.61,20250102,887,-7.22,20240110,569,44.64,20241209,1.13,N,025750,1000,837 억,,1593103,N,N,2,N,00,N
|
|
20250110,110340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,740,16,2,2.21,218684893,302942,19.75,719,746,708,941,507,724,721.87,1.98,0,-9862,779,751,737,709,695,744,702,838,217,1000,500,1,1,80565149,596,-4.18,0.43,12,0.38,-177.00,1734.00,887,20240110,-16.57,569,20241209,30.05,765,-3.27,20250109,635,16.54,20250102,887,-16.57,20240110,569,30.05,20241209,1.13,N,025750,1000,837 억,,1593103,N,N,2,N,00,N
|
|
20250110,100339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,-8,5,-1.10,119130766,167242,10.90,719,722,708,941,507,724,712.33,1.98,0,-1606,779,751,737,709,695,744,702,838,217,1000,500,1,1,80565149,577,-4.05,0.41,12,0.21,-177.00,1734.00,887,20240110,-19.28,569,20241209,25.83,765,-6.41,20250109,635,12.76,20250102,887,-19.28,20240110,569,25.83,20241209,1.13,N,025750,1000,837 억,,1593103,N,N,2,N,00,N
|
|
20250110,090341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,-8,5,-1.10,10517192,14666,0.96,719,722,715,941,507,724,717.11,1.98,0,2153,779,751,737,709,695,744,702,838,217,1000,500,1,1,80565149,577,-4.05,0.41,12,0.02,-177.00,1734.00,887,20240110,-19.28,569,20241209,25.83,765,-6.41,20250109,635,12.76,20250102,887,-19.28,20240110,569,25.83,20241209,1.13,N,025750,1000,837 억,,1593103,N,N,2,N,00,N
|
|
20250109,160339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,14,2,1.97,1127508948,1523547,174.60,730,765,723,923,497,710,740.06,1.91,0,9923,759,734,703,678,647,747,691,838,213,1000,490,1,1,80565149,583,-4.09,0.42,12,1.89,-177.00,1734.00,887,20240110,-18.38,569,20241209,27.24,765,-5.36,20250109,635,14.02,20250102,887,-18.38,20240110,569,27.24,20241209,1.17,N,025750,1000,837 억,,1537504,N,N,2,N,00,N
|
|
20250109,150339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,14,2,1.97,1091901426,1474447,168.97,730,765,723,923,497,710,740.55,1.91,0,17303,759,734,703,678,647,747,691,838,213,1000,490,1,1,80565149,583,-4.09,0.42,12,1.83,-177.00,1734.00,887,20240110,-18.38,569,20241209,27.24,765,-5.36,20250109,635,14.02,20250102,887,-18.38,20240110,569,27.24,20241209,1.17,N,025750,1000,837 억,,1537504,N,N,48,N,00,N
|
|
20250109,140340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,742,32,2,4.51,947953478,1277615,146.42,730,765,724,923,497,710,741.97,1.91,0,2659,759,734,703,678,647,747,691,838,213,1000,490,1,1,80565149,598,-4.19,0.43,12,1.59,-177.00,1734.00,887,20240110,-16.35,569,20241209,30.40,765,-3.01,20250109,635,16.85,20250102,887,-16.35,20240110,569,30.40,20241209,1.17,N,025750,1000,837 억,,1537504,N,N,48,N,00,N
|
|
20250109,130339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,734,24,2,3.38,904855657,1219271,139.73,730,765,724,923,497,710,742.13,1.91,0,15259,759,734,703,678,647,747,691,838,213,1000,490,1,1,80565149,591,-4.15,0.42,12,1.51,-177.00,1734.00,887,20240110,-17.25,569,20241209,29.00,765,-4.05,20250109,635,15.59,20250102,887,-17.25,20240110,569,29.00,20241209,1.17,N,025750,1000,837 억,,1537504,N,N,48,N,00,N
|
|
20250109,120339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,742,32,2,4.51,810611610,1090840,125.01,730,765,724,923,497,710,743.11,1.91,0,6334,759,734,703,678,647,747,691,838,213,1000,490,1,1,80565149,598,-4.19,0.43,12,1.35,-177.00,1734.00,887,20240110,-16.35,569,20241209,30.40,765,-3.01,20250109,635,16.85,20250102,887,-16.35,20240110,569,30.40,20241209,1.17,N,025750,1000,837 억,,1537504,N,N,48,N,00,N
|
|
20250109,110339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,746,36,2,5.07,721368406,970118,111.18,730,765,724,923,497,710,743.59,1.91,0,2185,759,734,703,678,647,747,691,838,213,1000,490,1,1,80565149,601,-4.21,0.43,12,1.20,-177.00,1734.00,887,20240110,-15.90,569,20241209,31.11,765,-2.48,20250109,635,17.48,20250102,887,-15.90,20240110,569,31.11,20241209,1.17,N,025750,1000,837 억,,1537504,N,N,48,N,00,N
|
|
20250109,100338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,747,37,2,5.21,596398013,801144,91.81,730,765,724,923,497,710,744.43,1.91,0,-9509,759,734,703,678,647,747,691,838,213,1000,490,1,1,80565149,602,-4.22,0.43,12,0.99,-177.00,1734.00,887,20240110,-15.78,569,20241209,31.28,765,-2.35,20250109,635,17.64,20250102,887,-15.78,20240110,569,31.28,20241209,1.17,N,025750,1000,837 억,,1537504,N,N,48,N,00,N
|
|
20250109,090341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,740,30,2,4.23,110077029,149828,17.17,730,744,724,923,497,710,734.69,1.91,0,-12813,759,734,703,678,647,747,691,838,213,1000,490,1,1,80565149,596,-4.18,0.43,12,0.19,-177.00,1734.00,887,20240110,-16.57,569,20241209,30.05,744,-0.54,20250109,635,16.54,20250102,887,-16.57,20240110,569,30.05,20241209,1.17,N,025750,1000,837 억,,1537504,N,N,48,N,00,N
|
|
20250108,160335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,35,2,5.19,605690495,861227,608.81,675,728,672,877,473,675,703.29,1.88,0,43943,689,682,675,668,661,678,664,838,202,1000,470,1,1,80565149,572,-4.01,0.41,12,1.07,-177.00,1734.00,887,20240110,-19.95,569,20241209,24.78,728,-2.47,20250108,635,11.81,20250102,887,-19.95,20240110,569,24.78,20241209,1.17,N,025750,1000,837 억,,1510607,N,N,48,N,00,N
|
|
20250108,150338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,713,38,2,5.63,588444837,836877,591.60,675,728,672,877,473,675,703.14,1.88,0,39506,689,682,675,668,661,678,664,838,202,1000,470,1,1,80565149,574,-4.03,0.41,12,1.04,-177.00,1734.00,887,20240110,-19.62,569,20241209,25.31,728,-2.06,20250108,635,12.28,20250102,887,-19.62,20240110,569,25.31,20241209,1.17,N,025750,1000,837 억,,1510607,N,N,25,N,00,N
|
|
20250108,140339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,45,2,6.67,519961773,740384,523.39,675,728,672,877,473,675,702.29,1.88,0,31249,689,682,675,668,661,678,664,838,202,1000,470,1,1,80565149,580,-4.07,0.42,12,0.92,-177.00,1734.00,887,20240110,-18.83,569,20241209,26.54,728,-1.10,20250108,635,13.39,20250102,887,-18.83,20240110,569,26.54,20241209,1.17,N,025750,1000,837 억,,1510607,N,N,25,N,00,N
|
|
20250108,130340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,28,2,4.15,333251901,479157,338.72,675,720,672,877,473,675,695.50,1.88,0,28385,689,682,675,668,661,678,664,838,202,1000,470,1,1,80565149,566,-3.97,0.41,12,0.59,-177.00,1734.00,887,20240110,-20.74,569,20241209,23.55,720,-2.36,20250108,635,10.71,20250102,887,-20.74,20240110,569,23.55,20241209,1.17,N,025750,1000,837 억,,1510607,N,N,25,N,00,N
|
|
20250108,120337,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,698,23,2,3.41,184606565,269138,190.26,675,698,672,877,473,675,685.92,1.88,0,12937,689,682,675,668,661,678,664,838,202,1000,470,1,1,80565149,562,-3.94,0.40,12,0.33,-177.00,1734.00,887,20240110,-21.31,569,20241209,22.67,698,0.00,20250108,635,9.92,20250102,887,-21.31,20240110,569,22.67,20241209,1.17,N,025750,1000,837 억,,1510607,N,N,25,N,00,N
|
|
20250108,110336,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,688,13,2,1.93,105147520,154323,109.09,675,688,672,877,473,675,681.35,1.88,0,11628,689,682,675,668,661,678,664,838,202,1000,470,1,1,80565149,554,-3.89,0.40,12,0.19,-177.00,1734.00,887,20240110,-22.44,569,20241209,20.91,688,0.00,20250108,635,8.35,20250102,887,-22.44,20240110,569,20.91,20241209,1.17,N,025750,1000,837 억,,1510607,N,N,25,N,00,N
|
|
20250108,100338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,678,3,2,0.44,46962723,69318,49.00,675,684,672,877,473,675,677.50,1.88,0,-2490,689,682,675,668,661,678,664,838,202,1000,470,1,1,80565149,546,-3.83,0.39,12,0.09,-177.00,1734.00,887,20240110,-23.56,569,20241209,19.16,686,-1.17,20250106,635,6.77,20250102,887,-23.56,20240110,569,19.16,20241209,1.17,N,025750,1000,837 억,,1510607,N,N,25,N,00,N
|
|
20250108,090339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,682,7,2,1.04,11113787,16334,11.55,675,682,675,877,473,675,680.41,1.88,0,-3067,689,682,675,668,661,678,664,838,202,1000,470,1,1,80565149,549,-3.85,0.39,12,0.02,-177.00,1734.00,887,20240110,-23.11,569,20241209,19.86,686,-0.58,20250106,635,7.40,20250102,887,-23.11,20240110,569,19.86,20241209,1.17,N,025750,1000,837 억,,1510607,N,N,25,N,00,N
|
|
20250107,160334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,675,5,2,0.75,95552212,141459,35.02,679,682,668,871,469,670,675.48,1.89,0,-9969,696,683,673,660,650,678,655,838,201,1000,460,1,1,80565149,544,-3.81,0.39,12,0.18,-177.00,1734.00,887,20240110,-23.90,569,20241209,18.63,686,-1.60,20250106,635,6.30,20250102,887,-23.90,20240110,569,18.63,20241209,1.17,N,025750,1000,837 억,,1525399,N,N,25,N,00,N
|
|
20250107,150336,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,675,5,2,0.75,94455337,139834,34.62,679,682,668,871,469,670,675.48,1.89,0,-10369,696,683,673,660,650,678,655,838,201,1000,460,1,1,80565149,544,-3.81,0.39,12,0.17,-177.00,1734.00,887,20240110,-23.90,569,20241209,18.63,686,-1.60,20250106,635,6.30,20250102,887,-23.90,20240110,569,18.63,20241209,1.17,N,025750,1000,837 억,,1525399,N,N,0,N,00,N
|
|
20250107,140336,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,674,4,2,0.60,70577022,104649,25.91,679,681,668,871,469,670,674.42,1.89,0,-9076,696,683,673,660,650,678,655,838,201,1000,460,1,1,80565149,543,-3.81,0.39,12,0.13,-177.00,1734.00,887,20240110,-24.01,569,20241209,18.45,686,-1.75,20250106,635,6.14,20250102,887,-24.01,20240110,569,18.45,20241209,1.17,N,025750,1000,837 억,,1525399,N,N,0,N,00,N
|
|
20250107,130336,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,674,4,2,0.60,58648718,86856,21.50,679,681,670,871,469,670,675.24,1.89,0,-8968,696,683,673,660,650,678,655,838,201,1000,460,1,1,80565149,543,-3.81,0.39,12,0.11,-177.00,1734.00,887,20240110,-24.01,569,20241209,18.45,686,-1.75,20250106,635,6.14,20250102,887,-24.01,20240110,569,18.45,20241209,1.17,N,025750,1000,837 억,,1525399,N,N,0,N,00,N
|
|
20250107,120336,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,672,2,2,0.30,52061842,77050,19.07,679,681,670,871,469,670,675.69,1.89,0,-8965,696,683,673,660,650,678,655,838,201,1000,460,1,1,80565149,541,-3.80,0.39,12,0.10,-177.00,1734.00,887,20240110,-24.24,569,20241209,18.10,686,-2.04,20250106,635,5.83,20250102,887,-24.24,20240110,569,18.10,20241209,1.17,N,025750,1000,837 억,,1525399,N,N,0,N,00,N
|
|
20250107,110333,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,681,11,2,1.64,36497568,53916,13.35,679,681,670,871,469,670,676.93,1.89,0,-9597,696,683,673,660,650,678,655,838,201,1000,460,1,1,80565149,549,-3.85,0.39,12,0.07,-177.00,1734.00,887,20240110,-23.22,569,20241209,19.68,686,-0.73,20250106,635,7.24,20250102,887,-23.22,20240110,569,19.68,20241209,1.17,N,025750,1000,837 억,,1525399,N,N,0,N,00,N
|
|
20250107,100338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,680,10,2,1.49,17032879,25186,6.23,679,680,670,871,469,670,676.28,1.89,0,-9556,696,683,673,660,650,678,655,838,201,1000,460,1,1,80565149,548,-3.84,0.39,12,0.03,-177.00,1734.00,887,20240110,-23.34,569,20241209,19.51,686,-0.87,20250106,635,7.09,20250102,887,-23.34,20240110,569,19.51,20241209,1.17,N,025750,1000,837 억,,1525399,N,N,0,N,00,N
|
|
20250107,090335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,670,0,3,0.00,5757254,8494,2.10,679,679,670,871,469,670,677.80,1.89,0,-6957,696,683,673,660,650,678,655,838,201,1000,460,1,1,80565149,540,-3.79,0.39,12,0.01,-177.00,1734.00,887,20240110,-24.46,569,20241209,17.75,686,-2.33,20250106,635,5.51,20250102,887,-24.46,20240110,569,17.75,20241209,1.17,N,025750,1000,837 억,,1525399,N,N,0,N,00,N
|
|
20250106,160330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,670,9,2,1.36,272711753,402202,288.61,686,686,663,859,463,661,678.06,1.88,0,3460,678,669,660,651,642,674,656,838,198,1000,460,1,1,80565149,540,-3.79,0.39,12,0.50,-177.00,1734.00,887,20240110,-24.46,569,20241209,17.75,686,-2.33,20250106,635,5.51,20250102,887,-24.46,20240110,569,17.75,20241209,1.16,N,025750,1000,837 억,,1511307,N,N,0,N,00,N
|
|
20250106,150333,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,668,7,2,1.06,266125112,392367,281.56,686,686,663,859,463,661,678.26,1.88,0,3816,678,669,660,651,642,674,656,838,198,1000,460,1,1,80565149,538,-3.77,0.39,12,0.49,-177.00,1734.00,887,20240110,-24.69,569,20241209,17.40,686,-2.62,20250106,635,5.20,20250102,887,-24.69,20240110,569,17.40,20241209,1.16,N,025750,1000,837 억,,1511307,N,N,0,N,00,N
|
|
20250106,140332,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,668,7,2,1.06,240209856,353663,253.78,686,686,668,859,463,661,679.21,1.88,0,2744,678,669,660,651,642,674,656,838,198,1000,460,1,1,80565149,538,-3.77,0.39,12,0.44,-177.00,1734.00,887,20240110,-24.69,569,20241209,17.40,686,-2.62,20250106,635,5.20,20250102,887,-24.69,20240110,569,17.40,20241209,1.16,N,025750,1000,837 억,,1511307,N,N,0,N,00,N
|
|
20250106,130330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,679,18,2,2.72,207990326,305666,219.34,686,686,670,859,463,661,680.45,1.88,0,-3971,678,669,660,651,642,674,656,838,198,1000,460,1,1,80565149,547,-3.84,0.39,12,0.38,-177.00,1734.00,887,20240110,-23.45,569,20241209,19.33,686,-1.02,20250106,635,6.93,20250102,887,-23.45,20240110,569,19.33,20241209,1.16,N,025750,1000,837 억,,1511307,N,N,0,N,00,N
|
|
20250106,120330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,681,20,2,3.03,193576050,284496,204.15,686,686,670,859,463,661,680.42,1.88,0,-5847,678,669,660,651,642,674,656,838,198,1000,460,1,1,80565149,549,-3.85,0.39,12,0.35,-177.00,1734.00,887,20240110,-23.22,569,20241209,19.68,686,-0.73,20250106,635,7.24,20250102,887,-23.22,20240110,569,19.68,20241209,1.16,N,025750,1000,837 억,,1511307,N,N,0,N,00,N
|
|
20250106,110331,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,682,21,2,3.18,147121879,216474,155.34,686,686,670,859,463,661,679.63,1.88,0,-10773,678,669,660,651,642,674,656,838,198,1000,460,1,1,80565149,549,-3.85,0.39,12,0.27,-177.00,1734.00,887,20240110,-23.11,569,20241209,19.86,686,-0.58,20250106,635,7.40,20250102,887,-23.11,20240110,569,19.86,20241209,1.16,N,025750,1000,837 억,,1511307,N,N,0,N,00,N
|
|
20250106,100329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,674,13,2,1.97,91513930,134416,96.45,686,686,670,859,463,661,680.83,1.88,0,-11453,678,669,660,651,642,674,656,838,198,1000,460,1,1,80565149,543,-3.81,0.39,12,0.17,-177.00,1734.00,887,20240110,-24.01,569,20241209,18.45,686,-1.75,20250106,635,6.14,20250102,887,-24.01,20240110,569,18.45,20241209,1.16,N,025750,1000,837 억,,1511307,N,N,0,N,00,N
|
|
20250106,090327,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,680,19,2,2.87,40322577,58922,42.28,686,686,678,859,463,661,684.34,1.88,0,-10038,678,669,660,651,642,674,656,838,198,1000,460,1,1,80565149,548,-3.84,0.39,12,0.07,-177.00,1734.00,887,20240110,-23.34,569,20241209,19.51,686,-0.87,20250106,635,7.09,20250102,887,-23.34,20240110,569,19.51,20241209,1.16,N,025750,1000,837 억,,1511307,N,N,0,N,00,N
|
|
20250103,160328,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,661,0,3,0.00,92587994,139336,62.84,660,669,651,859,463,661,664.50,1.86,0,9191,678,669,652,643,626,674,648,838,198,1000,460,1,1,80565149,533,-3.73,0.38,12,0.17,-177.00,1734.00,887,20240110,-25.48,569,20241209,16.17,669,-1.20,20250103,635,4.09,20250102,887,-25.48,20240110,569,16.17,20241209,1.16,N,025750,1000,837 억,,1500735,N,N,0,N,00,N
|
|
20250103,150329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,664,3,2,0.45,90304513,135883,61.29,660,669,651,859,463,661,664.58,1.86,0,8551,678,669,652,643,626,674,648,838,198,1000,460,1,1,80565149,535,-3.75,0.38,12,0.17,-177.00,1734.00,887,20240110,-25.14,569,20241209,16.70,669,-0.75,20250103,635,4.57,20250102,887,-25.14,20240110,569,16.70,20241209,1.16,N,025750,1000,837 억,,1500735,N,N,0,N,00,N
|
|
20250103,140329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,662,1,2,0.15,80028927,120261,54.24,660,669,660,859,463,661,665.46,1.86,0,8280,678,669,652,643,626,674,648,838,198,1000,460,1,1,80565149,533,-3.74,0.38,12,0.15,-177.00,1734.00,887,20240110,-25.37,569,20241209,16.34,669,-1.05,20250103,635,4.25,20250102,887,-25.37,20240110,569,16.34,20241209,1.16,N,025750,1000,837 억,,1500735,N,N,0,N,00,N
|
|
20250103,130328,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,667,6,2,0.91,70130814,105332,47.51,660,669,660,859,463,661,665.81,1.86,0,7890,678,669,652,643,626,674,648,838,198,1000,460,1,1,80565149,537,-3.77,0.38,12,0.13,-177.00,1734.00,887,20240110,-24.80,569,20241209,17.22,669,-0.30,20250103,635,5.04,20250102,887,-24.80,20240110,569,17.22,20241209,1.16,N,025750,1000,837 억,,1500735,N,N,0,N,00,N
|
|
20250103,120329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,664,3,2,0.45,64351466,96637,43.58,660,669,660,859,463,661,665.91,1.86,0,6582,678,669,652,643,626,674,648,838,198,1000,460,1,1,80565149,535,-3.75,0.38,12,0.12,-177.00,1734.00,887,20240110,-25.14,569,20241209,16.70,669,-0.75,20250103,635,4.57,20250102,887,-25.14,20240110,569,16.70,20241209,1.16,N,025750,1000,837 억,,1500735,N,N,0,N,00,N
|
|
20250103,110329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,667,6,2,0.91,54044175,81106,36.58,660,669,660,859,463,661,666.34,1.86,0,4429,678,669,652,643,626,674,648,838,198,1000,460,1,1,80565149,537,-3.77,0.38,12,0.10,-177.00,1734.00,887,20240110,-24.80,569,20241209,17.22,669,-0.30,20250103,635,5.04,20250102,887,-24.80,20240110,569,17.22,20241209,1.16,N,025750,1000,837 억,,1500735,N,N,0,N,00,N
|
|
20250103,100328,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,665,4,2,0.61,29024787,43656,19.69,660,669,660,859,463,661,664.85,1.86,0,4275,678,669,652,643,626,674,648,838,198,1000,460,1,1,80565149,536,-3.76,0.38,12,0.05,-177.00,1734.00,887,20240110,-25.03,569,20241209,16.87,669,-0.60,20250103,635,4.72,20250102,887,-25.03,20240110,569,16.87,20241209,1.16,N,025750,1000,837 억,,1500735,N,N,0,N,00,N
|
|
20250103,090329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,660,-1,5,-0.15,722700,1095,0.49,660,660,660,859,463,661,660.00,1.86,0,-920,678,669,652,643,626,674,648,838,198,1000,460,1,1,80565149,532,-3.73,0.38,12,0.00,-177.00,1734.00,887,20240110,-25.59,569,20241209,15.99,661,-0.15,20250102,635,3.94,20250102,887,-25.59,20240110,569,15.99,20241209,1.16,N,025750,1000,837 억,,1500735,N,N,0,N,00,N
|
|
20250102,160327,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,661,18,2,2.80,143617531,221622,254.79,641,661,635,835,451,643,648.03,1.91,0,-4480,655,649,637,631,619,652,634,838,192,1000,450,1,1,80565149,533,-3.73,0.38,12,0.28,-177.00,1734.00,887,20240110,-25.48,569,20241209,16.17,661,0.00,20250102,635,4.09,20250102,887,-25.48,20240110,569,16.17,20241209,1.17,N,025750,1000,837 억,,1536193,N,N,0,N,00,N
|
|
20250102,150328,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,660,17,2,2.64,132117758,204203,234.77,641,661,635,835,451,643,646.99,1.91,0,-2925,655,649,637,631,619,652,634,838,192,1000,450,1,1,80565149,532,-3.73,0.38,12,0.25,-177.00,1734.00,887,20240110,-25.59,569,20241209,15.99,661,-0.15,20250102,635,3.94,20250102,887,-25.59,20240110,569,15.99,20241209,1.17,N,025750,1000,837 억,,1536193,N,N,0,N,00,N
|
|
20250102,140325,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,641,-2,5,-0.31,84222006,130831,150.41,641,659,635,835,451,643,643.75,1.91,0,-3207,655,649,637,631,619,652,634,838,192,1000,450,1,1,80565149,516,-3.62,0.37,12,0.16,-177.00,1734.00,887,20240110,-27.73,569,20241209,12.65,659,-2.73,20250102,635,0.94,20250102,887,-27.73,20240110,569,12.65,20241209,1.17,N,025750,1000,837 억,,1536193,N,N,0,N,00,N
|
|
20250102,130326,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,641,-2,5,-0.31,82730575,128508,147.74,641,659,635,835,451,643,643.78,1.91,0,-3462,655,649,637,631,619,652,634,838,192,1000,450,1,1,80565149,516,-3.62,0.37,12,0.16,-177.00,1734.00,887,20240110,-27.73,569,20241209,12.65,659,-2.73,20250102,635,0.94,20250102,887,-27.73,20240110,569,12.65,20241209,1.17,N,025750,1000,837 억,,1536193,N,N,0,N,00,N
|
|
20250102,120327,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,640,-3,5,-0.47,71054082,110231,126.73,641,659,635,835,451,643,644.59,1.91,0,-6566,655,649,637,631,619,652,634,838,192,1000,450,1,1,80565149,516,-3.62,0.37,12,0.14,-177.00,1734.00,887,20240110,-27.85,569,20241209,12.48,659,-2.88,20250102,635,0.79,20250102,887,-27.85,20240110,569,12.48,20241209,1.17,N,025750,1000,837 억,,1536193,N,N,0,N,00,N
|
|
20250102,110318,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,642,-1,5,-0.16,43600238,67781,77.93,641,659,635,835,451,643,643.25,1.91,0,-7216,655,649,637,631,619,652,634,838,192,1000,450,1,1,80565149,517,-3.63,0.37,12,0.08,-177.00,1734.00,887,20240110,-27.62,569,20241209,12.83,659,-2.58,20250102,635,1.10,20250102,887,-27.62,20240110,569,12.83,20241209,1.17,N,025750,1000,837 억,,1536193,N,N,0,N,00,N
|
|
20250102,100325,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,0,3,0.00,5237048,8175,9.40,641,643,639,835,451,643,640.62,1.91,0,-183,655,649,637,631,619,652,634,838,192,1000,450,1,1,80565149,518,-3.63,0.37,12,0.01,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,643,0.00,20250102,639,0.63,20250102,887,-27.51,20240110,569,13.01,20241209,1.17,N,025750,1000,837 억,,1536193,N,N,0,N,00,N
|
|
20250102,090323,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,0,3,0.00,0,0,0.00,0,0,0,835,451,643,0.00,1.91,0,0,655,649,637,631,619,652,634,838,192,1000,450,1,1,80565149,518,-3.63,0.37,12,0.00,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,0,0.00,0,0,0.00,0,887,-27.51,20240110,569,13.01,20241209,1.17,N,025750,1000,837 억,,1536193,N,N,0,N,00,N
|