154 lines
63 KiB
CSV
154 lines
63 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
|
|
20250228,160407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,900,-50,5,-5.26,905595674,988846,69.52,931,944,899,1235,665,950,915.85,2.88,0,19253,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,725,-5.08,0.52,12,1.23,-177.00,1734.00,1240,20250123,-27.42,569,20241209,58.17,1240,-27.42,20250123,635,41.73,20250102,1240,-27.42,20250123,569,58.17,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
|
|
20250228,150409,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,-48,5,-5.05,859892341,938106,65.95,931,944,899,1235,665,950,916.62,2.88,0,27070,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,727,-5.10,0.52,12,1.16,-177.00,1734.00,1240,20250123,-27.26,569,20241209,58.52,1240,-27.26,20250123,635,42.05,20250102,1240,-27.26,20250123,569,58.52,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
|
|
20250228,140410,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,904,-46,5,-4.84,781791664,851583,59.87,931,944,899,1235,665,950,918.04,2.88,0,2207,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,728,-5.11,0.52,12,1.06,-177.00,1734.00,1240,20250123,-27.10,569,20241209,58.88,1240,-27.10,20250123,635,42.36,20250102,1240,-27.10,20250123,569,58.88,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
|
|
20250228,130409,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,-48,5,-5.05,713132455,775556,54.52,931,944,899,1235,665,950,919.51,2.88,0,-10614,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,727,-5.10,0.52,12,0.96,-177.00,1734.00,1240,20250123,-27.26,569,20241209,58.52,1240,-27.26,20250123,635,42.05,20250102,1240,-27.26,20250123,569,58.52,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
|
|
20250228,120407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,908,-42,5,-4.42,592595011,641997,45.13,931,944,906,1235,665,950,923.05,2.88,0,-24740,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,732,-5.13,0.52,12,0.80,-177.00,1734.00,1240,20250123,-26.77,569,20241209,59.58,1240,-26.77,20250123,635,42.99,20250102,1240,-26.77,20250123,569,59.58,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
|
|
20250228,110407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,919,-31,5,-3.26,456436575,492737,34.64,931,944,917,1235,665,950,926.32,2.88,0,-32069,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,740,-5.19,0.53,12,0.61,-177.00,1734.00,1240,20250123,-25.89,569,20241209,61.51,1240,-25.89,20250123,635,44.72,20250102,1240,-25.89,20250123,569,61.51,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
|
|
20250228,100407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,923,-27,5,-2.84,374923532,404226,28.42,931,944,917,1235,665,950,927.50,2.88,0,-30704,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,744,-5.21,0.53,12,0.50,-177.00,1734.00,1240,20250123,-25.56,569,20241209,62.21,1240,-25.56,20250123,635,45.35,20250102,1240,-25.56,20250123,569,62.21,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
|
|
20250228,090408,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,930,-20,5,-2.11,65718085,70622,4.96,931,943,926,1235,665,950,930.54,2.88,0,-29272,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,749,-5.25,0.54,12,0.09,-177.00,1734.00,1240,20250123,-25.00,569,20241209,63.44,1240,-25.00,20250123,635,46.46,20250102,1240,-25.00,20250123,569,63.44,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
|
|
20250227,160406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,20,2,2.15,1366938546,1416414,146.90,929,989,922,1209,651,930,965.07,2.72,0,110469,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,765,-5.37,0.55,12,1.76,-177.00,1734.00,1240,20250123,-23.39,569,20241209,66.96,1240,-23.39,20250123,635,49.61,20250102,1240,-23.39,20250123,569,66.96,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
|
|
20250227,150404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,955,25,2,2.69,1338703463,1386801,143.83,929,989,922,1209,651,930,965.32,2.72,0,98962,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,769,-5.40,0.55,12,1.72,-177.00,1734.00,1240,20250123,-22.98,569,20241209,67.84,1240,-22.98,20250123,635,50.39,20250102,1240,-22.98,20250123,569,67.84,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
|
|
20250227,140406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,954,24,2,2.58,1010676488,1048944,108.79,929,989,922,1209,651,930,963.52,2.72,0,91703,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,769,-5.39,0.55,12,1.30,-177.00,1734.00,1240,20250123,-23.06,569,20241209,67.66,1240,-23.06,20250123,635,50.24,20250102,1240,-23.06,20250123,569,67.66,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
|
|
20250227,130404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,955,25,2,2.69,943301072,978140,101.45,929,989,922,1209,651,930,964.38,2.72,0,97196,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,769,-5.40,0.55,12,1.21,-177.00,1734.00,1240,20250123,-22.98,569,20241209,67.84,1240,-22.98,20250123,635,50.39,20250102,1240,-22.98,20250123,569,67.84,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
|
|
20250227,120404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,966,36,2,3.87,880282867,912423,94.63,929,989,922,1209,651,930,964.77,2.72,0,98839,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,778,-5.46,0.56,12,1.13,-177.00,1734.00,1240,20250123,-22.10,569,20241209,69.77,1240,-22.10,20250123,635,52.13,20250102,1240,-22.10,20250123,569,69.77,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
|
|
20250227,110407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,957,27,2,2.90,792969242,821045,85.15,929,989,922,1209,651,930,965.80,2.72,0,113636,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,771,-5.41,0.55,12,1.02,-177.00,1734.00,1240,20250123,-22.82,569,20241209,68.19,1240,-22.82,20250123,635,50.71,20250102,1240,-22.82,20250123,569,68.19,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
|
|
20250227,100418,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,30,2,3.23,333503522,349974,36.30,929,979,922,1209,651,930,952.94,2.72,0,42478,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,773,-5.42,0.55,12,0.43,-177.00,1734.00,1240,20250123,-22.58,569,20241209,68.72,1240,-22.58,20250123,635,51.18,20250102,1240,-22.58,20250123,569,68.72,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
|
|
20250227,090416,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,934,4,2,0.43,22405005,24208,2.51,929,934,922,1209,651,930,925.52,2.72,0,17816,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,752,-5.28,0.54,12,0.03,-177.00,1734.00,1240,20250123,-24.68,569,20241209,64.15,1240,-24.68,20250123,635,47.09,20250102,1240,-24.68,20250123,569,64.15,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
|
|
20250226,160404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,930,-23,5,-2.41,913696847,962764,102.39,955,974,927,1238,668,953,949.04,2.81,0,-64619,1011,982,963,934,915,972,924,838,285,1000,660,1,1,80565149,749,-5.25,0.54,12,1.20,-177.00,1734.00,1240,20250123,-25.00,569,20241209,63.44,1240,-25.00,20250123,635,46.46,20250102,1240,-25.00,20250123,569,63.44,20241209,2.36,N,025750,1000,837 억,,2264612,N,N,49,N,00,N
|
|
20250226,150405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,942,-11,5,-1.15,846033730,890104,94.66,955,974,929,1238,668,953,950.49,2.81,0,-61864,1011,982,963,934,915,972,924,838,285,1000,660,1,1,80565149,759,-5.32,0.54,12,1.10,-177.00,1734.00,1240,20250123,-24.03,569,20241209,65.55,1240,-24.03,20250123,635,48.35,20250102,1240,-24.03,20250123,569,65.55,20241209,2.36,N,025750,1000,837 억,,2264612,N,N,23,N,00,N
|
|
20250226,140405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,940,-13,5,-1.36,670605834,702436,74.70,955,974,940,1238,668,953,954.69,2.81,0,-44362,1011,982,963,934,915,972,924,838,285,1000,660,1,1,80565149,757,-5.31,0.54,12,0.87,-177.00,1734.00,1240,20250123,-24.19,569,20241209,65.20,1240,-24.19,20250123,635,48.03,20250102,1240,-24.19,20250123,569,65.20,20241209,2.36,N,025750,1000,837 억,,2264612,N,N,23,N,00,N
|
|
20250226,130404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,953,0,3,0.00,570362136,596533,63.44,955,974,940,1238,668,953,956.13,2.81,0,-22736,1011,982,963,934,915,972,924,838,285,1000,660,1,1,80565149,768,-5.38,0.55,12,0.74,-177.00,1734.00,1240,20250123,-23.15,569,20241209,67.49,1240,-23.15,20250123,635,50.08,20250102,1240,-23.15,20250123,569,67.49,20241209,2.36,N,025750,1000,837 억,,2264612,N,N,23,N,00,N
|
|
20250226,120405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,7,2,0.73,367143301,384946,40.94,955,967,940,1238,668,953,953.75,2.81,0,-23177,1011,982,963,934,915,972,924,838,285,1000,660,1,1,80565149,773,-5.42,0.55,12,0.48,-177.00,1734.00,1240,20250123,-22.58,569,20241209,68.72,1240,-22.58,20250123,635,51.18,20250102,1240,-22.58,20250123,569,68.72,20241209,2.36,N,025750,1000,837 억,,2264612,N,N,23,N,00,N
|
|
20250226,110405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,953,0,3,0.00,213618272,225003,23.93,955,958,940,1238,668,953,949.40,2.81,0,-26280,1011,982,963,934,915,972,924,838,285,1000,660,1,1,80565149,768,-5.38,0.55,12,0.28,-177.00,1734.00,1240,20250123,-23.15,569,20241209,67.49,1240,-23.15,20250123,635,50.08,20250102,1240,-23.15,20250123,569,67.49,20241209,2.36,N,025750,1000,837 억,,2264612,N,N,23,N,00,N
|
|
20250226,100404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,946,-7,5,-0.73,131789336,139220,14.81,955,956,940,1238,668,953,946.63,2.81,0,15714,1011,982,963,934,915,972,924,838,285,1000,660,1,1,80565149,762,-5.34,0.55,12,0.17,-177.00,1734.00,1240,20250123,-23.71,569,20241209,66.26,1240,-23.71,20250123,635,48.98,20250102,1240,-23.71,20250123,569,66.26,20241209,2.36,N,025750,1000,837 억,,2264612,N,N,23,N,00,N
|
|
20250226,090407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,954,1,2,0.10,16219538,17012,1.81,955,955,940,1238,668,953,953.42,2.81,0,-8133,1011,982,963,934,915,972,924,838,285,1000,660,1,1,80565149,769,-5.39,0.55,12,0.02,-177.00,1734.00,1240,20250123,-23.06,569,20241209,67.66,1240,-23.06,20250123,635,50.24,20250102,1240,-23.06,20250123,569,67.66,20241209,2.36,N,025750,1000,837 억,,2264612,N,N,23,N,00,N
|
|
20250225,160402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,953,-5,5,-0.52,897639642,932583,68.59,971,992,944,1245,671,958,962.53,2.92,0,-70921,1011,984,941,914,871,998,928,838,287,1000,670,1,1,80565149,768,-5.38,0.55,12,1.16,-177.00,1734.00,1240,20250123,-23.15,569,20241209,67.49,1240,-23.15,20250123,635,50.08,20250102,1240,-23.15,20250123,569,67.49,20241209,2.31,N,025750,1000,837 억,,2353323,N,N,23,N,00,N
|
|
20250225,150402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,951,-7,5,-0.73,859850355,892890,65.67,971,992,944,1245,671,958,963.00,2.92,0,-81850,1011,984,941,914,871,998,928,838,287,1000,670,1,1,80565149,766,-5.37,0.55,12,1.11,-177.00,1734.00,1240,20250123,-23.31,569,20241209,67.14,1240,-23.31,20250123,635,49.76,20250102,1240,-23.31,20250123,569,67.14,20241209,2.31,N,025750,1000,837 억,,2353323,N,N,11,N,00,N
|
|
20250225,140402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,952,-6,5,-0.63,792254831,821799,60.44,971,992,944,1245,671,958,964.05,2.92,0,-84628,1011,984,941,914,871,998,928,838,287,1000,670,1,1,80565149,767,-5.38,0.55,12,1.02,-177.00,1734.00,1240,20250123,-23.23,569,20241209,67.31,1240,-23.23,20250123,635,49.92,20250102,1240,-23.23,20250123,569,67.31,20241209,2.31,N,025750,1000,837 억,,2353323,N,N,11,N,00,N
|
|
20250225,130403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,951,-7,5,-0.73,756902624,784660,57.71,971,992,944,1245,671,958,964.63,2.92,0,-75330,1011,984,941,914,871,998,928,838,287,1000,670,1,1,80565149,766,-5.37,0.55,12,0.97,-177.00,1734.00,1240,20250123,-23.31,569,20241209,67.14,1240,-23.31,20250123,635,49.76,20250102,1240,-23.31,20250123,569,67.14,20241209,2.31,N,025750,1000,837 억,,2353323,N,N,11,N,00,N
|
|
20250225,120401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,952,-6,5,-0.63,701230222,725972,53.39,971,992,946,1245,671,958,965.92,2.92,0,-69223,1011,984,941,914,871,998,928,838,287,1000,670,1,1,80565149,767,-5.38,0.55,12,0.90,-177.00,1734.00,1240,20250123,-23.23,569,20241209,67.31,1240,-23.23,20250123,635,49.92,20250102,1240,-23.23,20250123,569,67.31,20241209,2.31,N,025750,1000,837 억,,2353323,N,N,11,N,00,N
|
|
20250225,110402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,959,1,2,0.10,649245349,671543,49.39,971,992,946,1245,671,958,966.80,2.92,0,-59124,1011,984,941,914,871,998,928,838,287,1000,670,1,1,80565149,773,-5.42,0.55,12,0.83,-177.00,1734.00,1240,20250123,-22.66,569,20241209,68.54,1240,-22.66,20250123,635,51.02,20250102,1240,-22.66,20250123,569,68.54,20241209,2.31,N,025750,1000,837 억,,2353323,N,N,11,N,00,N
|
|
20250225,100401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,949,-9,5,-0.94,510996040,526517,38.72,971,992,949,1245,671,958,970.52,2.92,0,-37207,1011,984,941,914,871,998,928,838,287,1000,670,1,1,80565149,765,-5.36,0.55,12,0.65,-177.00,1734.00,1240,20250123,-23.47,569,20241209,66.78,1240,-23.47,20250123,635,49.45,20250102,1240,-23.47,20250123,569,66.78,20241209,2.31,N,025750,1000,837 억,,2353323,N,N,11,N,00,N
|
|
20250225,090403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,971,13,2,1.36,53188666,54875,4.04,971,975,961,1245,671,958,969.28,2.92,0,10367,1011,984,941,914,871,998,928,838,287,1000,670,1,1,80565149,782,-5.49,0.56,12,0.07,-177.00,1734.00,1240,20250123,-21.69,569,20241209,70.65,1240,-21.69,20250123,635,52.91,20250102,1240,-21.69,20250123,569,70.65,20241209,2.31,N,025750,1000,837 억,,2353323,N,N,11,N,00,N
|
|
20250224,160359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,958,8,2,0.84,1259705662,1347505,66.64,938,968,898,1235,665,950,934.83,2.79,0,86962,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,772,-5.41,0.55,12,1.67,-177.00,1734.00,1240,20250123,-22.74,569,20241209,68.37,1240,-22.74,20250123,635,50.87,20250102,1240,-22.74,20250123,569,68.37,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,11,N,00,N
|
|
20250224,150359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,953,3,2,0.32,1203861025,1288964,63.75,938,968,898,1235,665,950,933.98,2.79,0,94740,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,768,-5.38,0.55,12,1.60,-177.00,1734.00,1240,20250123,-23.15,569,20241209,67.49,1240,-23.15,20250123,635,50.08,20250102,1240,-23.15,20250123,569,67.49,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N
|
|
20250224,140359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,952,2,2,0.21,1027678203,1104601,54.63,938,968,898,1235,665,950,930.36,2.79,0,67022,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,767,-5.38,0.55,12,1.37,-177.00,1734.00,1240,20250123,-23.23,569,20241209,67.31,1240,-23.23,20250123,635,49.92,20250102,1240,-23.23,20250123,569,67.31,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N
|
|
20250224,130359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,954,4,2,0.42,771416581,836975,41.39,938,955,898,1235,665,950,921.67,2.79,0,108216,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,769,-5.39,0.55,12,1.04,-177.00,1734.00,1240,20250123,-23.06,569,20241209,67.66,1240,-23.06,20250123,635,50.24,20250102,1240,-23.06,20250123,569,67.66,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N
|
|
20250224,120359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,942,-8,5,-0.84,721042726,783753,38.76,938,945,898,1235,665,950,919.99,2.79,0,113795,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,759,-5.32,0.54,12,0.97,-177.00,1734.00,1240,20250123,-24.03,569,20241209,65.55,1240,-24.03,20250123,635,48.35,20250102,1240,-24.03,20250123,569,65.55,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N
|
|
20250224,110357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,939,-11,5,-1.16,661172449,720027,35.61,938,943,898,1235,665,950,918.26,2.79,0,95556,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,757,-5.31,0.54,12,0.89,-177.00,1734.00,1240,20250123,-24.27,569,20241209,65.03,1240,-24.27,20250123,635,47.87,20250102,1240,-24.27,20250123,569,65.03,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N
|
|
20250224,100357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,922,-28,5,-2.95,548970277,599747,29.66,938,938,898,1235,665,950,915.34,2.79,0,79881,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,743,-5.21,0.53,12,0.74,-177.00,1734.00,1240,20250123,-25.65,569,20241209,62.04,1240,-25.65,20250123,635,45.20,20250102,1240,-25.65,20250123,569,62.04,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N
|
|
20250224,090400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,914,-36,5,-3.79,83294080,90147,4.46,938,938,898,1235,665,950,923.98,2.79,0,21258,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,736,-5.16,0.53,12,0.11,-177.00,1734.00,1240,20250123,-26.29,569,20241209,60.63,1240,-26.29,20250123,635,43.94,20250102,1240,-26.29,20250123,569,60.63,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N
|
|
20250221,160357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,-65,5,-6.40,1910063394,1993395,41.82,1010,1010,919,1319,711,1015,958.20,2.80,0,-15893,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,765,-5.37,0.55,12,2.47,-177.00,1734.00,1240,20250123,-23.39,569,20241209,66.96,1240,-23.39,20250123,635,49.61,20250102,1240,-23.39,20250123,569,66.96,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,42,N,00,N
|
|
20250221,150359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,944,-71,5,-7.00,1826238636,1904741,39.96,1010,1010,919,1319,711,1015,958.78,2.80,0,7851,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,761,-5.33,0.54,12,2.36,-177.00,1734.00,1240,20250123,-23.87,569,20241209,65.91,1240,-23.87,20250123,635,48.66,20250102,1240,-23.87,20250123,569,65.91,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
|
|
20250221,140357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,934,-81,5,-7.98,1608895399,1674254,35.12,1010,1010,919,1319,711,1015,960.96,2.80,0,53688,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,752,-5.28,0.54,12,2.08,-177.00,1734.00,1240,20250123,-24.68,569,20241209,64.15,1240,-24.68,20250123,635,47.09,20250102,1240,-24.68,20250123,569,64.15,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
|
|
20250221,130357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,959,-56,5,-5.52,1099751652,1129965,23.70,1010,1010,952,1319,711,1015,973.26,2.80,0,6889,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,773,-5.42,0.55,12,1.40,-177.00,1734.00,1240,20250123,-22.66,569,20241209,68.54,1240,-22.66,20250123,635,51.02,20250102,1240,-22.66,20250123,569,68.54,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
|
|
20250221,120358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,959,-56,5,-5.52,854065851,873361,18.32,1010,1010,955,1319,711,1015,977.90,2.80,0,-36789,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,773,-5.42,0.55,12,1.08,-177.00,1734.00,1240,20250123,-22.66,569,20241209,68.54,1240,-22.66,20250123,635,51.02,20250102,1240,-22.66,20250123,569,68.54,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
|
|
20250221,110356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,983,-32,5,-3.15,626340008,637179,13.37,1010,1010,970,1319,711,1015,982.98,2.80,0,-35683,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,792,-5.55,0.57,12,0.79,-177.00,1734.00,1240,20250123,-20.73,569,20241209,72.76,1240,-20.73,20250123,635,54.80,20250102,1240,-20.73,20250123,569,72.76,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
|
|
20250221,100357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,972,-43,5,-4.24,509728359,517804,10.86,1010,1010,970,1319,711,1015,984.40,2.80,0,-26812,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,783,-5.49,0.56,12,0.64,-177.00,1734.00,1240,20250123,-21.61,569,20241209,70.83,1240,-21.61,20250123,635,53.07,20250102,1240,-21.61,20250123,569,70.83,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
|
|
20250221,090357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1003,-12,5,-1.18,42906640,42908,0.90,1010,1010,980,1319,711,1015,999.93,2.80,0,-5491,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,808,-5.67,0.58,12,0.05,-177.00,1734.00,1240,20250123,-19.11,569,20241209,76.27,1240,-19.11,20250123,635,57.95,20250102,1240,-19.11,20250123,569,76.27,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
|
|
20250220,160356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1015,52,2,5.40,4789580150,4755743,131.38,968,1060,945,1251,675,963,1007.11,3.31,0,-434534,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,818,-5.73,0.59,12,5.90,-177.00,1734.00,1240,20250123,-18.15,569,20241209,78.38,1240,-18.15,20250123,635,59.84,20250102,1240,-18.15,20250123,569,78.38,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,21,N,00,N
|
|
20250220,150356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1009,46,2,4.78,4696939218,4664219,128.85,968,1060,945,1251,675,963,1007.02,3.31,0,-425076,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,813,-5.70,0.58,12,5.79,-177.00,1734.00,1240,20250123,-18.63,569,20241209,77.33,1240,-18.63,20250123,635,58.90,20250102,1240,-18.63,20250123,569,77.33,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,N,00,N
|
|
20250220,140357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,33,2,3.43,4497833242,4465541,123.36,968,1060,945,1251,675,963,1007.24,3.31,0,-438204,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,802,-5.63,0.57,12,5.54,-177.00,1734.00,1240,20250123,-19.68,569,20241209,75.04,1240,-19.68,20250123,635,56.85,20250102,1240,-19.68,20250123,569,75.04,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,N,00,N
|
|
20250220,130355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,998,35,2,3.63,4231162467,4199029,116.00,968,1060,945,1251,675,963,1007.66,3.31,0,-432639,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,804,-5.64,0.58,12,5.21,-177.00,1734.00,1240,20250123,-19.52,569,20241209,75.40,1240,-19.52,20250123,635,57.17,20250102,1240,-19.52,20250123,569,75.40,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,N,00,N
|
|
20250220,120356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1010,47,2,4.88,3982147299,3950730,109.14,968,1060,945,1251,675,963,1007.96,3.31,0,-457457,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,814,-5.71,0.58,12,4.90,-177.00,1734.00,1240,20250123,-18.55,569,20241209,77.50,1240,-18.55,20250123,635,59.06,20250102,1240,-18.55,20250123,569,77.50,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,N,00,N
|
|
20250220,110356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1009,46,2,4.78,3770189012,3740015,103.32,968,1060,945,1251,675,963,1008.08,3.31,0,-478414,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,813,-5.70,0.58,12,4.64,-177.00,1734.00,1240,20250123,-18.63,569,20241209,77.33,1240,-18.63,20250123,635,58.90,20250102,1240,-18.63,20250123,569,77.33,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,N,00,N
|
|
20250220,100355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1040,77,2,8.00,2522156534,2516526,69.52,968,1060,945,1251,675,963,1002.25,3.31,0,-409465,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,838,-5.88,0.60,12,3.12,-177.00,1734.00,1240,20250123,-16.13,569,20241209,82.78,1240,-16.13,20250123,635,63.78,20250102,1240,-16.13,20250123,569,82.78,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,N,00,N
|
|
20250220,090357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,952,-11,5,-1.14,93336279,97506,2.69,968,968,945,1251,675,963,957.18,3.31,0,2403,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,767,-5.38,0.55,12,0.12,-177.00,1734.00,1240,20250123,-23.23,569,20241209,67.31,1240,-23.23,20250123,635,49.92,20250102,1240,-23.23,20250123,569,67.31,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,N,00,N
|
|
20250219,160354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,963,77,2,8.69,3401157488,3580300,712.26,886,991,882,1151,621,886,949.87,2.62,0,544647,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,776,-5.44,0.56,12,4.44,-177.00,1734.00,1240,20250123,-22.34,569,20241209,69.24,1240,-22.34,20250123,635,51.65,20250102,1240,-22.34,20250123,569,69.24,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,80,N,00,N
|
|
20250219,150356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,951,65,2,7.34,3282448070,3456532,687.63,886,991,882,1151,621,886,949.64,2.62,0,547701,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,766,-5.37,0.55,12,4.29,-177.00,1734.00,1240,20250123,-23.31,569,20241209,67.14,1240,-23.31,20250123,635,49.76,20250102,1240,-23.31,20250123,569,67.14,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
|
|
20250219,140353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,968,82,2,9.26,2875197518,3031189,603.02,886,991,882,1151,621,886,948.54,2.62,0,406420,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,780,-5.47,0.56,12,3.76,-177.00,1734.00,1240,20250123,-21.94,569,20241209,70.12,1240,-21.94,20250123,635,52.44,20250102,1240,-21.94,20250123,569,70.12,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
|
|
20250219,130354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,74,2,8.35,1315001986,1425469,283.58,886,962,882,1151,621,886,922.50,2.62,0,236540,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,773,-5.42,0.55,12,1.77,-177.00,1734.00,1240,20250123,-22.58,569,20241209,68.72,1240,-22.58,20250123,635,51.18,20250102,1240,-22.58,20250123,569,68.72,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
|
|
20250219,120354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,898,12,2,1.35,434274929,484464,96.38,886,906,882,1151,621,886,896.40,2.62,0,-27602,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,723,-5.07,0.52,12,0.60,-177.00,1734.00,1240,20250123,-27.58,569,20241209,57.82,1240,-27.58,20250123,635,41.42,20250102,1240,-27.58,20250123,569,57.82,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
|
|
20250219,110355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,896,10,2,1.13,372827469,415887,82.74,886,906,882,1151,621,886,896.46,2.62,0,-73396,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,722,-5.06,0.52,12,0.52,-177.00,1734.00,1240,20250123,-27.74,569,20241209,57.47,1240,-27.74,20250123,635,41.10,20250102,1240,-27.74,20250123,569,57.47,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
|
|
20250219,100354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,901,15,2,1.69,281062600,314116,62.49,886,905,882,1151,621,886,894.77,2.62,0,-56664,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,726,-5.09,0.52,12,0.39,-177.00,1734.00,1240,20250123,-27.34,569,20241209,58.35,1240,-27.34,20250123,635,41.89,20250102,1240,-27.34,20250123,569,58.35,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
|
|
20250219,090355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,888,2,2,0.23,9148843,10326,2.05,886,888,885,1151,621,886,886.00,2.62,0,-221,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,715,-5.02,0.51,12,0.01,-177.00,1734.00,1240,20250123,-28.39,569,20241209,56.06,1240,-28.39,20250123,635,39.84,20250102,1240,-28.39,20250123,569,56.06,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
|
|
20250218,160353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,886,-1,5,-0.11,443284642,501906,79.70,882,899,875,1153,621,887,883.20,2.48,0,102325,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,714,-5.01,0.51,12,0.62,-177.00,1734.00,1240,20250123,-28.55,569,20241209,55.71,1240,-28.55,20250123,635,39.53,20250102,1240,-28.55,20250123,569,55.71,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
|
|
20250218,150354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,885,-2,5,-0.23,411152024,465704,73.96,882,899,875,1153,621,887,882.86,2.48,0,100428,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,713,-5.00,0.51,12,0.58,-177.00,1734.00,1240,20250123,-28.63,569,20241209,55.54,1240,-28.63,20250123,635,39.37,20250102,1240,-28.63,20250123,569,55.54,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
|
|
20250218,140354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,884,-3,5,-0.34,347361608,393741,62.53,882,899,875,1153,621,887,882.21,2.48,0,80283,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,712,-4.99,0.51,12,0.49,-177.00,1734.00,1240,20250123,-28.71,569,20241209,55.36,1240,-28.71,20250123,635,39.21,20250102,1240,-28.71,20250123,569,55.36,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
|
|
20250218,130353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,880,-7,5,-0.79,301778861,341980,54.31,882,899,875,1153,621,887,882.45,2.48,0,69003,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,709,-4.97,0.51,12,0.42,-177.00,1734.00,1240,20250123,-29.03,569,20241209,54.66,1240,-29.03,20250123,635,38.58,20250102,1240,-29.03,20250123,569,54.66,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
|
|
20250218,120353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,882,-5,5,-0.56,244992119,277520,44.07,882,899,875,1153,621,887,882.79,2.48,0,41444,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,711,-4.98,0.51,12,0.34,-177.00,1734.00,1240,20250123,-28.87,569,20241209,55.01,1240,-28.87,20250123,635,38.90,20250102,1240,-28.87,20250123,569,55.01,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
|
|
20250218,110354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,879,-8,5,-0.90,204635701,231670,36.79,882,899,875,1153,621,887,883.31,2.48,0,14466,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,708,-4.97,0.51,12,0.29,-177.00,1734.00,1240,20250123,-29.11,569,20241209,54.48,1240,-29.11,20250123,635,38.43,20250102,1240,-29.11,20250123,569,54.48,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
|
|
20250218,100354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,880,-7,5,-0.79,147466117,166559,26.45,882,899,877,1153,621,887,885.37,2.48,0,-5575,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,709,-4.97,0.51,12,0.21,-177.00,1734.00,1240,20250123,-29.03,569,20241209,54.66,1240,-29.03,20250123,635,38.58,20250102,1240,-29.03,20250123,569,54.66,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
|
|
20250218,090353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,888,1,2,0.11,11753215,13315,2.11,882,888,882,1153,621,887,882.70,2.48,0,6178,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,715,-5.02,0.51,12,0.02,-177.00,1734.00,1240,20250123,-28.39,569,20241209,56.06,1240,-28.39,20250123,635,39.84,20250102,1240,-28.39,20250123,569,56.06,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
|
|
20250217,160353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,887,-22,5,-2.42,558107761,627385,72.58,909,913,878,1181,637,909,889.58,2.46,0,-7921,940,924,897,881,854,932,889,838,272,1000,630,1,1,80565149,715,-5.01,0.51,12,0.78,-177.00,1734.00,1240,20250123,-28.47,569,20241209,55.89,1240,-28.47,20250123,635,39.69,20250102,1240,-28.47,20250123,569,55.89,20241209,2.22,N,025750,1000,837 억,,1979344,N,N,31,N,00,N
|
|
20250217,150353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,886,-23,5,-2.53,541841599,609059,70.46,909,913,878,1181,637,909,889.64,2.46,0,-5966,940,924,897,881,854,932,889,838,272,1000,630,1,1,80565149,714,-5.01,0.51,12,0.76,-177.00,1734.00,1240,20250123,-28.55,569,20241209,55.71,1240,-28.55,20250123,635,39.53,20250102,1240,-28.55,20250123,569,55.71,20241209,2.22,N,025750,1000,837 억,,1979344,N,N,59,N,00,N
|
|
20250217,140353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,886,-23,5,-2.53,426404742,478523,55.36,909,913,878,1181,637,909,891.09,2.46,0,-18653,940,924,897,881,854,932,889,838,272,1000,630,1,1,80565149,714,-5.01,0.51,12,0.59,-177.00,1734.00,1240,20250123,-28.55,569,20241209,55.71,1240,-28.55,20250123,635,39.53,20250102,1240,-28.55,20250123,569,55.71,20241209,2.22,N,025750,1000,837 억,,1979344,N,N,59,N,00,N
|
|
20250217,130354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,890,-19,5,-2.09,374077823,419494,48.53,909,913,878,1181,637,909,891.74,2.46,0,-7136,940,924,897,881,854,932,889,838,272,1000,630,1,1,80565149,717,-5.03,0.51,12,0.52,-177.00,1734.00,1240,20250123,-28.23,569,20241209,56.41,1240,-28.23,20250123,635,40.16,20250102,1240,-28.23,20250123,569,56.41,20241209,2.22,N,025750,1000,837 억,,1979344,N,N,59,N,00,N
|
|
20250217,120354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,889,-20,5,-2.20,328432523,368229,42.60,909,913,878,1181,637,909,891.92,2.46,0,-10087,940,924,897,881,854,932,889,838,272,1000,630,1,1,80565149,716,-5.02,0.51,12,0.46,-177.00,1734.00,1240,20250123,-28.31,569,20241209,56.24,1240,-28.31,20250123,635,40.00,20250102,1240,-28.31,20250123,569,56.24,20241209,2.22,N,025750,1000,837 억,,1979344,N,N,59,N,00,N
|
|
20250217,110353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,896,-13,5,-1.43,277007866,310677,35.94,909,913,878,1181,637,909,891.63,2.46,0,-23510,940,924,897,881,854,932,889,838,272,1000,630,1,1,80565149,722,-5.06,0.52,12,0.39,-177.00,1734.00,1240,20250123,-27.74,569,20241209,57.47,1240,-27.74,20250123,635,41.10,20250102,1240,-27.74,20250123,569,57.47,20241209,2.22,N,025750,1000,837 억,,1979344,N,N,59,N,00,N
|
|
20250217,100352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,894,-15,5,-1.65,235329658,264047,30.55,909,913,878,1181,637,909,891.24,2.46,0,-33521,940,924,897,881,854,932,889,838,272,1000,630,1,1,80565149,720,-5.05,0.52,12,0.33,-177.00,1734.00,1240,20250123,-27.90,569,20241209,57.12,1240,-27.90,20250123,635,40.79,20250102,1240,-27.90,20250123,569,57.12,20241209,2.22,N,025750,1000,837 억,,1979344,N,N,59,N,00,N
|
|
20250217,090352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,893,-16,5,-1.76,33229974,36936,4.27,909,913,892,1181,637,909,899.66,2.46,0,5153,940,924,897,881,854,932,889,838,272,1000,630,1,1,80565149,719,-5.05,0.51,12,0.05,-177.00,1734.00,1240,20250123,-27.98,569,20241209,56.94,1240,-27.98,20250123,635,40.63,20250102,1240,-27.98,20250123,569,56.94,20241209,2.22,N,025750,1000,837 억,,1979344,N,N,59,N,00,N
|
|
20250214,160351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,909,19,2,2.13,772906585,863673,99.39,885,913,870,1157,623,890,894.87,2.30,0,121034,932,910,896,874,860,904,868,838,267,1000,620,1,1,80565149,732,-5.14,0.52,12,1.07,-177.00,1734.00,1240,20250123,-26.69,569,20241209,59.75,1240,-26.69,20250123,635,43.15,20250102,1240,-26.69,20250123,569,59.75,20241209,2.20,N,025750,1000,837 억,,1849165,N,N,59,N,00,N
|
|
20250214,150350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,908,18,2,2.02,706297415,790312,90.95,885,913,870,1157,623,890,893.72,2.30,0,116285,932,910,896,874,860,904,868,838,267,1000,620,1,1,80565149,732,-5.13,0.52,12,0.98,-177.00,1734.00,1240,20250123,-26.77,569,20241209,59.58,1240,-26.77,20250123,635,42.99,20250102,1240,-26.77,20250123,569,59.58,20241209,2.20,N,025750,1000,837 억,,1849165,N,N,80,N,00,N
|
|
20250214,140351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,12,2,1.35,516455931,580969,66.86,885,908,870,1157,623,890,888.95,2.30,0,94687,932,910,896,874,860,904,868,838,267,1000,620,1,1,80565149,727,-5.10,0.52,12,0.72,-177.00,1734.00,1240,20250123,-27.26,569,20241209,58.52,1240,-27.26,20250123,635,42.05,20250102,1240,-27.26,20250123,569,58.52,20241209,2.20,N,025750,1000,837 억,,1849165,N,N,80,N,00,N
|
|
20250214,130352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,12,2,1.35,421750703,475731,54.75,885,908,870,1157,623,890,886.49,2.30,0,62429,932,910,896,874,860,904,868,838,267,1000,620,1,1,80565149,727,-5.10,0.52,12,0.59,-177.00,1734.00,1240,20250123,-27.26,569,20241209,58.52,1240,-27.26,20250123,635,42.05,20250102,1240,-27.26,20250123,569,58.52,20241209,2.20,N,025750,1000,837 억,,1849165,N,N,80,N,00,N
|
|
20250214,120351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,894,4,2,0.45,337179010,381854,43.95,885,900,870,1157,623,890,882.89,2.30,0,48166,932,910,896,874,860,904,868,838,267,1000,620,1,1,80565149,720,-5.05,0.52,12,0.47,-177.00,1734.00,1240,20250123,-27.90,569,20241209,57.12,1240,-27.90,20250123,635,40.79,20250102,1240,-27.90,20250123,569,57.12,20241209,2.20,N,025750,1000,837 억,,1849165,N,N,80,N,00,N
|
|
20250214,110350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,882,-8,5,-0.90,248675570,282143,32.47,885,897,870,1157,623,890,881.19,2.30,0,1385,932,910,896,874,860,904,868,838,267,1000,620,1,1,80565149,711,-4.98,0.51,12,0.35,-177.00,1734.00,1240,20250123,-28.87,569,20241209,55.01,1240,-28.87,20250123,635,38.90,20250102,1240,-28.87,20250123,569,55.01,20241209,2.20,N,025750,1000,837 억,,1849165,N,N,80,N,00,N
|
|
20250214,100351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,873,-17,5,-1.91,204466380,231821,26.68,885,897,870,1157,623,890,881.78,2.30,0,-14068,932,910,896,874,860,904,868,838,267,1000,620,1,1,80565149,703,-4.93,0.50,12,0.29,-177.00,1734.00,1240,20250123,-29.60,569,20241209,53.43,1240,-29.60,20250123,635,37.48,20250102,1240,-29.60,20250123,569,53.43,20241209,2.20,N,025750,1000,837 억,,1849165,N,N,80,N,00,N
|
|
20250214,090351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,888,-2,5,-0.22,14337196,16150,1.86,885,888,884,1157,623,890,886.39,2.30,0,-1131,932,910,896,874,860,904,868,838,267,1000,620,1,1,80565149,715,-5.02,0.51,12,0.02,-177.00,1734.00,1240,20250123,-28.39,569,20241209,56.06,1240,-28.39,20250123,635,39.84,20250102,1240,-28.39,20250123,569,56.06,20241209,2.20,N,025750,1000,837 억,,1849165,N,N,80,N,00,N
|
|
20250213,160348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,890,-16,5,-1.77,771940508,864257,51.31,907,918,882,1177,635,906,893.18,2.27,0,14608,957,931,903,877,849,944,890,838,271,1000,630,1,1,80565149,717,-5.03,0.51,12,1.07,-177.00,1734.00,1240,20250123,-28.23,569,20241209,56.41,1240,-28.23,20250123,635,40.16,20250102,1240,-28.23,20250123,569,56.41,20241209,2.22,N,025750,1000,837 억,,1832438,N,N,80,N,00,N
|
|
20250213,150348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,886,-20,5,-2.21,724943308,811356,48.17,907,918,882,1177,635,906,893.50,2.27,0,27035,957,931,903,877,849,944,890,838,271,1000,630,1,1,80565149,714,-5.01,0.51,12,1.01,-177.00,1734.00,1240,20250123,-28.55,569,20241209,55.71,1240,-28.55,20250123,635,39.53,20250102,1240,-28.55,20250123,569,55.71,20241209,2.22,N,025750,1000,837 억,,1832438,N,N,330,N,00,N
|
|
20250213,140348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,885,-21,5,-2.32,582858017,651239,38.66,907,918,882,1177,635,906,895.00,2.27,0,20257,957,931,903,877,849,944,890,838,271,1000,630,1,1,80565149,713,-5.00,0.51,12,0.81,-177.00,1734.00,1240,20250123,-28.63,569,20241209,55.54,1240,-28.63,20250123,635,39.37,20250102,1240,-28.63,20250123,569,55.54,20241209,2.22,N,025750,1000,837 억,,1832438,N,N,330,N,00,N
|
|
20250213,130348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,893,-13,5,-1.43,486198237,542314,32.20,907,918,882,1177,635,906,896.53,2.27,0,16430,957,931,903,877,849,944,890,838,271,1000,630,1,1,80565149,719,-5.05,0.51,12,0.67,-177.00,1734.00,1240,20250123,-27.98,569,20241209,56.94,1240,-27.98,20250123,635,40.63,20250102,1240,-27.98,20250123,569,56.94,20241209,2.22,N,025750,1000,837 억,,1832438,N,N,330,N,00,N
|
|
20250213,120349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,892,-14,5,-1.55,445738393,497047,29.51,907,918,882,1177,635,906,896.77,2.27,0,17187,957,931,903,877,849,944,890,838,271,1000,630,1,1,80565149,719,-5.04,0.51,12,0.62,-177.00,1734.00,1240,20250123,-28.06,569,20241209,56.77,1240,-28.06,20250123,635,40.47,20250102,1240,-28.06,20250123,569,56.77,20241209,2.22,N,025750,1000,837 억,,1832438,N,N,330,N,00,N
|
|
20250213,110346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,887,-19,5,-2.10,413024302,460299,27.33,907,918,882,1177,635,906,897.30,2.27,0,13011,957,931,903,877,849,944,890,838,271,1000,630,1,1,80565149,715,-5.01,0.51,12,0.57,-177.00,1734.00,1240,20250123,-28.47,569,20241209,55.89,1240,-28.47,20250123,635,39.69,20250102,1240,-28.47,20250123,569,55.89,20241209,2.22,N,025750,1000,837 억,,1832438,N,N,330,N,00,N
|
|
20250213,100348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,894,-12,5,-1.32,265468903,294263,17.47,907,918,890,1177,635,906,902.15,2.27,0,20361,957,931,903,877,849,944,890,838,271,1000,630,1,1,80565149,720,-5.05,0.52,12,0.37,-177.00,1734.00,1240,20250123,-27.90,569,20241209,57.12,1240,-27.90,20250123,635,40.79,20250102,1240,-27.90,20250123,569,57.12,20241209,2.22,N,025750,1000,837 억,,1832438,N,N,330,N,00,N
|
|
20250213,090347,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,904,-2,5,-0.22,39259840,43222,2.57,907,914,904,1177,635,906,908.33,2.27,0,-13835,957,931,903,877,849,944,890,838,271,1000,630,1,1,80565149,728,-5.11,0.52,12,0.05,-177.00,1734.00,1240,20250123,-27.10,569,20241209,58.88,1240,-27.10,20250123,635,42.36,20250102,1240,-27.10,20250123,569,58.88,20241209,2.22,N,025750,1000,837 억,,1832438,N,N,330,N,00,N
|
|
20250212,160346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,906,21,2,2.37,1512067991,1675082,192.13,894,929,875,1150,620,885,902.68,2.57,0,-232967,915,899,874,858,833,908,867,838,265,1000,610,1,1,80565149,730,-5.12,0.52,12,2.08,-177.00,1734.00,1240,20250123,-26.94,569,20241209,59.23,1240,-26.94,20250123,635,42.68,20250102,1240,-26.94,20250123,569,59.23,20241209,2.18,N,025750,1000,837 억,,2070094,N,N,330,N,00,N
|
|
20250212,150346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,903,18,2,2.03,1424581373,1578442,181.04,894,929,875,1150,620,885,902.52,2.57,0,-217914,915,899,874,858,833,908,867,838,265,1000,610,1,1,80565149,728,-5.10,0.52,12,1.96,-177.00,1734.00,1240,20250123,-27.18,569,20241209,58.70,1240,-27.18,20250123,635,42.20,20250102,1240,-27.18,20250123,569,58.70,20241209,2.18,N,025750,1000,837 억,,2070094,N,N,0,N,00,N
|
|
20250212,140346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,892,7,2,0.79,1296397315,1434921,164.58,894,929,875,1150,620,885,903.46,2.57,0,-195059,915,899,874,858,833,908,867,838,265,1000,610,1,1,80565149,719,-5.04,0.51,12,1.78,-177.00,1734.00,1240,20250123,-28.06,569,20241209,56.77,1240,-28.06,20250123,635,40.47,20250102,1240,-28.06,20250123,569,56.77,20241209,2.18,N,025750,1000,837 억,,2070094,N,N,0,N,00,N
|
|
20250212,130346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,898,13,2,1.47,1208703795,1336940,153.34,894,929,875,1150,620,885,904.08,2.57,0,-182866,915,899,874,858,833,908,867,838,265,1000,610,1,1,80565149,723,-5.07,0.52,12,1.66,-177.00,1734.00,1240,20250123,-27.58,569,20241209,57.82,1240,-27.58,20250123,635,41.42,20250102,1240,-27.58,20250123,569,57.82,20241209,2.18,N,025750,1000,837 억,,2070094,N,N,0,N,00,N
|
|
20250212,120346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,897,12,2,1.36,1096670415,1212668,139.09,894,929,875,1150,620,885,904.35,2.57,0,-162770,915,899,874,858,833,908,867,838,265,1000,610,1,1,80565149,723,-5.07,0.52,12,1.51,-177.00,1734.00,1240,20250123,-27.66,569,20241209,57.64,1240,-27.66,20250123,635,41.26,20250102,1240,-27.66,20250123,569,57.64,20241209,2.18,N,025750,1000,837 억,,2070094,N,N,0,N,00,N
|
|
20250212,110346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,905,20,2,2.26,971476094,1073174,123.09,894,929,875,1150,620,885,905.24,2.57,0,-152264,915,899,874,858,833,908,867,838,265,1000,610,1,1,80565149,729,-5.11,0.52,12,1.33,-177.00,1734.00,1240,20250123,-27.02,569,20241209,59.05,1240,-27.02,20250123,635,42.52,20250102,1240,-27.02,20250123,569,59.05,20241209,2.18,N,025750,1000,837 억,,2070094,N,N,0,N,00,N
|
|
20250212,100346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,919,34,2,3.84,672579308,744802,85.43,894,929,875,1150,620,885,903.03,2.57,0,-114415,915,899,874,858,833,908,867,838,265,1000,610,1,1,80565149,740,-5.19,0.53,12,0.92,-177.00,1734.00,1240,20250123,-25.89,569,20241209,61.51,1240,-25.89,20250123,635,44.72,20250102,1240,-25.89,20250123,569,61.51,20241209,2.18,N,025750,1000,837 억,,2070094,N,N,0,N,00,N
|
|
20250212,090348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,880,-5,5,-0.56,46862123,52793,6.06,894,894,875,1150,620,885,887.66,2.57,0,-30159,915,899,874,858,833,908,867,838,265,1000,610,1,1,80565149,709,-4.97,0.51,12,0.07,-177.00,1734.00,1240,20250123,-29.03,569,20241209,54.66,1240,-29.03,20250123,635,38.58,20250102,1240,-29.03,20250123,569,54.66,20241209,2.18,N,025750,1000,837 억,,2070094,N,N,0,N,00,N
|
|
20250211,160346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,885,32,2,3.75,757415349,866017,73.17,867,890,849,1108,598,853,874.59,2.46,0,55664,899,876,862,839,825,887,850,838,255,1000,590,1,1,80565149,713,-5.00,0.51,12,1.07,-177.00,1734.00,1240,20250123,-28.63,569,20241209,55.54,1240,-28.63,20250123,635,39.37,20250102,1240,-28.63,20250123,569,55.54,20241209,2.22,N,025750,1000,837 억,,1979805,N,N,0,N,00,N
|
|
20250211,150345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,879,26,2,3.05,706283535,807937,68.26,867,890,849,1108,598,853,874.18,2.46,0,53743,899,876,862,839,825,887,850,838,255,1000,590,1,1,80565149,708,-4.97,0.51,12,1.00,-177.00,1734.00,1240,20250123,-29.11,569,20241209,54.48,1240,-29.11,20250123,635,38.43,20250102,1240,-29.11,20250123,569,54.48,20241209,2.22,N,025750,1000,837 억,,1979805,N,N,0,N,00,N
|
|
20250211,140347,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,881,28,2,3.28,528093556,606233,51.22,867,882,849,1108,598,853,871.11,2.46,0,32799,899,876,862,839,825,887,850,838,255,1000,590,1,1,80565149,710,-4.98,0.51,12,0.75,-177.00,1734.00,1240,20250123,-28.95,569,20241209,54.83,1240,-28.95,20250123,635,38.74,20250102,1240,-28.95,20250123,569,54.83,20241209,2.22,N,025750,1000,837 억,,1979805,N,N,0,N,00,N
|
|
20250211,130344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,870,17,2,1.99,432050358,496510,41.95,867,882,849,1108,598,853,870.17,2.46,0,25605,899,876,862,839,825,887,850,838,255,1000,590,1,1,80565149,701,-4.92,0.50,12,0.62,-177.00,1734.00,1240,20250123,-29.84,569,20241209,52.90,1240,-29.84,20250123,635,37.01,20250102,1240,-29.84,20250123,569,52.90,20241209,2.22,N,025750,1000,837 억,,1979805,N,N,0,N,00,N
|
|
20250211,120345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,872,19,2,2.23,386708991,444369,37.54,867,882,849,1108,598,853,870.24,2.46,0,9149,899,876,862,839,825,887,850,838,255,1000,590,1,1,80565149,703,-4.93,0.50,12,0.55,-177.00,1734.00,1240,20250123,-29.68,569,20241209,53.25,1240,-29.68,20250123,635,37.32,20250102,1240,-29.68,20250123,569,53.25,20241209,2.22,N,025750,1000,837 억,,1979805,N,N,0,N,00,N
|
|
20250211,110346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,869,16,2,1.88,337117555,387377,32.73,867,882,849,1108,598,853,870.26,2.46,0,320,899,876,862,839,825,887,850,838,255,1000,590,1,1,80565149,700,-4.91,0.50,12,0.48,-177.00,1734.00,1240,20250123,-29.92,569,20241209,52.72,1240,-29.92,20250123,635,36.85,20250102,1240,-29.92,20250123,569,52.72,20241209,2.22,N,025750,1000,837 억,,1979805,N,N,0,N,00,N
|
|
20250211,100345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,876,23,2,2.70,251286408,289273,24.44,867,882,849,1108,598,853,868.68,2.46,0,154,899,876,862,839,825,887,850,838,255,1000,590,1,1,80565149,706,-4.95,0.51,12,0.36,-177.00,1734.00,1240,20250123,-29.35,569,20241209,53.95,1240,-29.35,20250123,635,37.95,20250102,1240,-29.35,20250123,569,53.95,20241209,2.22,N,025750,1000,837 억,,1979805,N,N,0,N,00,N
|
|
20250211,090347,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,852,-1,5,-0.12,41347680,48325,4.08,867,869,849,1108,598,853,855.62,2.46,0,-9444,899,876,862,839,825,887,850,838,255,1000,590,1,1,80565149,686,-4.81,0.49,12,0.06,-177.00,1734.00,1240,20250123,-31.29,569,20241209,49.74,1240,-31.29,20250123,635,34.17,20250102,1240,-31.29,20250123,569,49.74,20241209,2.22,N,025750,1000,837 억,,1979805,N,N,0,N,00,N
|
|
20250210,160344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,853,14,2,1.67,1013186060,1169945,88.99,848,885,848,1090,588,839,866.11,2.47,0,2399,889,863,844,818,799,854,809,838,251,1000,580,1,1,80565149,687,-4.82,0.49,12,1.45,-177.00,1734.00,1240,20250123,-31.21,569,20241209,49.91,1240,-31.21,20250123,635,34.33,20250102,1240,-31.21,20250123,569,49.91,20241209,2.22,N,025750,1000,837 억,,1990270,N,N,3,N,00,N
|
|
20250210,150344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,861,22,2,2.62,950487995,1097154,83.45,848,885,848,1090,588,839,866.41,2.47,0,4430,889,863,844,818,799,854,809,838,251,1000,580,1,1,80565149,694,-4.86,0.50,12,1.36,-177.00,1734.00,1240,20250123,-30.56,569,20241209,51.32,1240,-30.56,20250123,635,35.59,20250102,1240,-30.56,20250123,569,51.32,20241209,2.22,N,025750,1000,837 억,,1990270,N,N,3,N,00,N
|
|
20250210,140344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,869,30,2,3.58,865483071,998822,75.97,848,885,848,1090,588,839,866.60,2.47,0,21530,889,863,844,818,799,854,809,838,251,1000,580,1,1,80565149,700,-4.91,0.50,12,1.24,-177.00,1734.00,1240,20250123,-29.92,569,20241209,52.72,1240,-29.92,20250123,635,36.85,20250102,1240,-29.92,20250123,569,52.72,20241209,2.22,N,025750,1000,837 억,,1990270,N,N,3,N,00,N
|
|
20250210,130344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,875,36,2,4.29,824343006,951540,72.38,848,885,848,1090,588,839,866.43,2.47,0,4394,889,863,844,818,799,854,809,838,251,1000,580,1,1,80565149,705,-4.94,0.50,12,1.18,-177.00,1734.00,1240,20250123,-29.44,569,20241209,53.78,1240,-29.44,20250123,635,37.80,20250102,1240,-29.44,20250123,569,53.78,20241209,2.22,N,025750,1000,837 억,,1990270,N,N,3,N,00,N
|
|
20250210,120342,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,865,26,2,3.10,755117980,872086,66.33,848,885,848,1090,588,839,865.98,2.47,0,-19360,889,863,844,818,799,854,809,838,251,1000,580,1,1,80565149,697,-4.89,0.50,12,1.08,-177.00,1734.00,1240,20250123,-30.24,569,20241209,52.02,1240,-30.24,20250123,635,36.22,20250102,1240,-30.24,20250123,569,52.02,20241209,2.22,N,025750,1000,837 억,,1990270,N,N,3,N,00,N
|
|
20250210,110342,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,862,23,2,2.74,642214696,741553,56.40,848,885,848,1090,588,839,866.17,2.47,0,-32685,889,863,844,818,799,854,809,838,251,1000,580,1,1,80565149,694,-4.87,0.50,12,0.92,-177.00,1734.00,1240,20250123,-30.48,569,20241209,51.49,1240,-30.48,20250123,635,35.75,20250102,1240,-30.48,20250123,569,51.49,20241209,2.22,N,025750,1000,837 억,,1990270,N,N,3,N,00,N
|
|
20250210,100341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,871,32,2,3.81,488001245,563434,42.86,848,885,848,1090,588,839,866.29,2.47,0,18802,889,863,844,818,799,854,809,838,251,1000,580,1,1,80565149,702,-4.92,0.50,12,0.70,-177.00,1734.00,1240,20250123,-29.76,569,20241209,53.08,1240,-29.76,20250123,635,37.17,20250102,1240,-29.76,20250123,569,53.08,20241209,2.22,N,025750,1000,837 억,,1990270,N,N,3,N,00,N
|
|
20250210,090342,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,870,31,2,3.69,149363886,173897,13.23,848,874,848,1090,588,839,859.33,2.47,0,31486,889,863,844,818,799,854,809,838,251,1000,580,1,1,80565149,701,-4.92,0.50,12,0.22,-177.00,1734.00,1240,20250123,-29.84,569,20241209,52.90,1240,-29.84,20250123,635,37.01,20250102,1240,-29.84,20250123,569,52.90,20241209,2.22,N,025750,1000,837 억,,1990270,N,N,3,N,00,N
|
|
20250207,160339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,839,-32,5,-3.67,1096641302,1301049,83.51,870,870,825,1132,610,871,842.92,2.19,0,196622,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,676,-4.74,0.48,12,1.61,-177.00,1734.00,1240,20250123,-32.34,569,20241209,47.45,1240,-32.34,20250123,635,32.13,20250102,1240,-32.34,20250123,569,47.45,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,3,N,00,N
|
|
20250207,150340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,839,-32,5,-3.67,1033158373,1225436,78.65,870,870,825,1132,610,871,843.09,2.19,0,201960,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,676,-4.74,0.48,12,1.52,-177.00,1734.00,1240,20250123,-32.34,569,20241209,47.45,1240,-32.34,20250123,635,32.13,20250102,1240,-32.34,20250123,569,47.45,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N
|
|
20250207,140339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,841,-30,5,-3.44,953390988,1130483,72.56,870,870,825,1132,610,871,843.35,2.19,0,185149,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,678,-4.75,0.49,12,1.40,-177.00,1734.00,1240,20250123,-32.18,569,20241209,47.80,1240,-32.18,20250123,635,32.44,20250102,1240,-32.18,20250123,569,47.80,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N
|
|
20250207,130339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,-40,5,-4.59,864303829,1023680,65.71,870,870,825,1132,610,871,844.31,2.19,0,156895,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,669,-4.69,0.48,12,1.27,-177.00,1734.00,1240,20250123,-32.98,569,20241209,46.05,1240,-32.98,20250123,635,30.87,20250102,1240,-32.98,20250123,569,46.05,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N
|
|
20250207,120339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,831,-40,5,-4.59,720504301,850711,54.60,870,870,825,1132,610,871,846.94,2.19,0,108672,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,669,-4.69,0.48,12,1.06,-177.00,1734.00,1240,20250123,-32.98,569,20241209,46.05,1240,-32.98,20250123,635,30.87,20250102,1240,-32.98,20250123,569,46.05,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N
|
|
20250207,110338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,-33,5,-3.79,572770516,673809,43.25,870,870,825,1132,610,871,850.05,2.19,0,61977,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,675,-4.73,0.48,12,0.84,-177.00,1734.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N
|
|
20250207,100338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,853,-18,5,-2.07,377524087,442809,28.42,870,870,825,1132,610,871,852.56,2.19,0,22203,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,687,-4.82,0.49,12,0.55,-177.00,1734.00,1240,20250123,-31.21,569,20241209,49.91,1240,-31.21,20250123,635,34.33,20250102,1240,-31.21,20250123,569,49.91,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N
|
|
20250207,090340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,863,-8,5,-0.92,17509842,20205,1.30,870,870,862,1132,610,871,866.59,2.19,0,1895,925,897,884,856,843,891,850,838,261,1000,600,1,1,80565149,695,-4.88,0.50,12,0.03,-177.00,1734.00,1240,20250123,-30.40,569,20241209,51.67,1240,-30.40,20250123,635,35.91,20250102,1240,-30.40,20250123,569,51.67,20241209,2.24,N,025750,1000,837 억,,1765748,N,N,37,N,00,N
|
|
20250206,160331,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,871,-14,5,-1.58,1368968685,1545446,84.35,881,912,871,1150,620,885,885.85,2.31,0,-106707,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,702,-4.92,0.50,12,1.92,-177.00,1734.00,1240,20250123,-29.76,569,20241209,53.08,1240,-29.76,20250123,635,37.17,20250102,1240,-29.76,20250123,569,53.08,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,37,N,00,N
|
|
20250206,150332,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,877,-8,5,-0.90,1257891608,1418291,77.41,881,912,874,1150,620,885,886.91,2.31,0,-118373,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,707,-4.95,0.51,12,1.76,-177.00,1734.00,1240,20250123,-29.27,569,20241209,54.13,1240,-29.27,20250123,635,38.11,20250102,1240,-29.27,20250123,569,54.13,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N
|
|
20250206,140335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,884,-1,5,-0.11,1153640945,1299948,70.95,881,912,874,1150,620,885,887.45,2.31,0,-103862,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,712,-4.99,0.51,12,1.61,-177.00,1734.00,1240,20250123,-28.71,569,20241209,55.36,1240,-28.71,20250123,635,39.21,20250102,1240,-28.71,20250123,569,55.36,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N
|
|
20250206,130332,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,885,0,3,0.00,1058775960,1192180,65.07,881,912,874,1150,620,885,888.10,2.31,0,-97302,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,713,-5.00,0.51,12,1.48,-177.00,1734.00,1240,20250123,-28.63,569,20241209,55.54,1240,-28.63,20250123,635,39.37,20250102,1240,-28.63,20250123,569,55.54,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N
|
|
20250206,120331,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,883,-2,5,-0.23,921706203,1037503,56.63,881,912,874,1150,620,885,888.39,2.31,0,-45059,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,711,-4.99,0.51,12,1.29,-177.00,1734.00,1240,20250123,-28.79,569,20241209,55.18,1240,-28.79,20250123,635,39.06,20250102,1240,-28.79,20250123,569,55.18,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N
|
|
20250206,110325,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,875,-10,5,-1.13,778630672,874724,47.74,881,912,875,1150,620,885,890.14,2.31,0,-52285,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,705,-4.94,0.50,12,1.09,-177.00,1734.00,1240,20250123,-29.44,569,20241209,53.78,1240,-29.44,20250123,635,37.80,20250102,1240,-29.44,20250123,569,53.78,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N
|
|
20250206,100332,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,882,-3,5,-0.34,556290213,622191,33.96,881,912,875,1150,620,885,894.08,2.31,0,-42154,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,711,-4.98,0.51,12,0.77,-177.00,1734.00,1240,20250123,-28.87,569,20241209,55.01,1240,-28.87,20250123,635,38.90,20250102,1240,-28.87,20250123,569,55.01,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N
|
|
20250206,090333,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,880,-5,5,-0.56,30539818,34732,1.90,881,883,875,1150,620,885,879.30,2.31,0,-16405,942,913,896,867,850,905,859,838,265,1000,610,1,1,80565149,709,-4.97,0.51,12,0.04,-177.00,1734.00,1240,20250123,-29.03,569,20241209,54.66,1240,-29.03,20250123,635,38.58,20250102,1240,-29.03,20250123,569,54.66,20241209,2.18,N,025750,1000,837 억,,1861904,N,N,26,N,00,N
|
|
20250205,160329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,885,-17,5,-1.88,1618547259,1799396,94.77,890,925,879,1172,632,902,899.53,2.40,0,-47718,958,930,902,874,846,944,888,838,270,1000,630,1,1,80565149,713,-5.00,0.51,12,2.23,-177.00,1734.00,1240,20250123,-28.63,569,20241209,55.54,1240,-28.63,20250123,635,39.37,20250102,1240,-28.63,20250123,569,55.54,20241209,2.20,N,025750,1000,837 억,,1935573,N,N,26,N,00,N
|
|
20250205,150330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,894,-8,5,-0.89,1506555232,1673152,88.12,890,925,879,1172,632,902,900.43,2.40,0,-66219,958,930,902,874,846,944,888,838,270,1000,630,1,1,80565149,720,-5.05,0.52,12,2.08,-177.00,1734.00,1240,20250123,-27.90,569,20241209,57.12,1240,-27.90,20250123,635,40.79,20250102,1240,-27.90,20250123,569,57.12,20241209,2.20,N,025750,1000,837 억,,1935573,N,N,41,N,00,N
|
|
20250205,140329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,896,-6,5,-0.67,1378674558,1530106,80.58,890,925,879,1172,632,902,901.03,2.40,0,-54142,958,930,902,874,846,944,888,838,270,1000,630,1,1,80565149,722,-5.06,0.52,12,1.90,-177.00,1734.00,1240,20250123,-27.74,569,20241209,57.47,1240,-27.74,20250123,635,41.10,20250102,1240,-27.74,20250123,569,57.47,20241209,2.20,N,025750,1000,837 억,,1935573,N,N,41,N,00,N
|
|
20250205,130330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,887,-15,5,-1.66,1058986588,1174809,61.87,890,925,879,1172,632,902,901.41,2.40,0,-40506,958,930,902,874,846,944,888,838,270,1000,630,1,1,80565149,715,-5.01,0.51,12,1.46,-177.00,1734.00,1240,20250123,-28.47,569,20241209,55.89,1240,-28.47,20250123,635,39.69,20250102,1240,-28.47,20250123,569,55.89,20241209,2.20,N,025750,1000,837 억,,1935573,N,N,41,N,00,N
|
|
20250205,120330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,891,-11,5,-1.22,906668653,1003132,52.83,890,925,879,1172,632,902,903.85,2.40,0,-31954,958,930,902,874,846,944,888,838,270,1000,630,1,1,80565149,718,-5.03,0.51,12,1.25,-177.00,1734.00,1240,20250123,-28.15,569,20241209,56.59,1240,-28.15,20250123,635,40.31,20250102,1240,-28.15,20250123,569,56.59,20241209,2.20,N,025750,1000,837 억,,1935573,N,N,41,N,00,N
|
|
20250205,110329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,896,-6,5,-0.67,778129411,859444,45.26,890,925,879,1172,632,902,905.40,2.40,0,-6674,958,930,902,874,846,944,888,838,270,1000,630,1,1,80565149,722,-5.06,0.52,12,1.07,-177.00,1734.00,1240,20250123,-27.74,569,20241209,57.47,1240,-27.74,20250123,635,41.10,20250102,1240,-27.74,20250123,569,57.47,20241209,2.20,N,025750,1000,837 억,,1935573,N,N,41,N,00,N
|
|
20250205,100331,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,918,16,2,1.77,539707769,597173,31.45,890,925,879,1172,632,902,903.78,2.40,0,58291,958,930,902,874,846,944,888,838,270,1000,630,1,1,80565149,740,-5.19,0.53,12,0.74,-177.00,1734.00,1240,20250123,-25.97,569,20241209,61.34,1240,-25.97,20250123,635,44.57,20250102,1240,-25.97,20250123,569,61.34,20241209,2.20,N,025750,1000,837 억,,1935573,N,N,41,N,00,N
|
|
20250205,090335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,887,-15,5,-1.66,89054963,99996,5.27,890,900,885,1172,632,902,890.07,2.40,0,17472,958,930,902,874,846,944,888,838,270,1000,630,1,1,80565149,715,-5.01,0.51,12,0.12,-177.00,1734.00,1240,20250123,-28.47,569,20241209,55.89,1240,-28.47,20250123,635,39.69,20250102,1240,-28.47,20250123,569,55.89,20241209,2.20,N,025750,1000,837 억,,1935573,N,N,41,N,00,N
|
|
20250204,160326,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,2,2,0.22,1683800311,1871697,46.44,890,930,874,1170,630,900,899.60,2.28,0,97131,1042,970,925,853,808,948,831,838,270,1000,630,1,1,80565149,727,-5.10,0.52,12,2.32,-177.00,1734.00,1240,20250123,-27.26,569,20241209,58.52,1240,-27.26,20250123,635,42.05,20250102,1240,-27.26,20250123,569,58.52,20241209,2.25,N,025750,1000,837 억,,1836187,N,N,41,N,00,N
|
|
20250204,150327,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,906,6,2,0.67,1586557991,1764031,43.76,890,930,874,1170,630,900,899.39,2.28,0,102977,1042,970,925,853,808,948,831,838,270,1000,630,1,1,80565149,730,-5.12,0.52,12,2.19,-177.00,1734.00,1240,20250123,-26.94,569,20241209,59.23,1240,-26.94,20250123,635,42.68,20250102,1240,-26.94,20250123,569,59.23,20241209,2.25,N,025750,1000,837 억,,1836187,N,N,6,N,00,N
|
|
20250204,140326,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,905,5,2,0.56,1387611859,1544528,38.32,890,930,874,1170,630,900,898.40,2.28,0,134234,1042,970,925,853,808,948,831,838,270,1000,630,1,1,80565149,729,-5.11,0.52,12,1.92,-177.00,1734.00,1240,20250123,-27.02,569,20241209,59.05,1240,-27.02,20250123,635,42.52,20250102,1240,-27.02,20250123,569,59.05,20241209,2.25,N,025750,1000,837 억,,1836187,N,N,6,N,00,N
|
|
20250204,130326,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,901,1,2,0.11,1317130563,1466264,36.38,890,930,874,1170,630,900,898.28,2.28,0,122133,1042,970,925,853,808,948,831,838,270,1000,630,1,1,80565149,726,-5.09,0.52,12,1.82,-177.00,1734.00,1240,20250123,-27.34,569,20241209,58.35,1240,-27.34,20250123,635,41.89,20250102,1240,-27.34,20250123,569,58.35,20241209,2.25,N,025750,1000,837 억,,1836187,N,N,6,N,00,N
|
|
20250204,120330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,901,1,2,0.11,1184755633,1318706,32.72,890,930,874,1170,630,900,898.41,2.28,0,121816,1042,970,925,853,808,948,831,838,270,1000,630,1,1,80565149,726,-5.09,0.52,12,1.64,-177.00,1734.00,1240,20250123,-27.34,569,20241209,58.35,1240,-27.34,20250123,635,41.89,20250102,1240,-27.34,20250123,569,58.35,20241209,2.25,N,025750,1000,837 억,,1836187,N,N,6,N,00,N
|
|
20250204,110323,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,895,-5,5,-0.56,1057114210,1177080,29.20,890,930,874,1170,630,900,898.07,2.28,0,103586,1042,970,925,853,808,948,831,838,270,1000,630,1,1,80565149,721,-5.06,0.52,12,1.46,-177.00,1734.00,1240,20250123,-27.82,569,20241209,57.29,1240,-27.82,20250123,635,40.94,20250102,1240,-27.82,20250123,569,57.29,20241209,2.25,N,025750,1000,837 억,,1836187,N,N,6,N,00,N
|
|
20250204,100326,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,912,12,2,1.33,778962113,868723,21.55,890,930,874,1170,630,900,896.64,2.28,0,104863,1042,970,925,853,808,948,831,838,270,1000,630,1,1,80565149,735,-5.15,0.53,12,1.08,-177.00,1734.00,1240,20250123,-26.45,569,20241209,60.28,1240,-26.45,20250123,635,43.62,20250102,1240,-26.45,20250123,569,60.28,20241209,2.25,N,025750,1000,837 억,,1836187,N,N,6,N,00,N
|
|
20250204,090326,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,899,-1,5,-0.11,62981771,70101,1.74,890,910,890,1170,630,900,898.23,2.28,0,26099,1042,970,925,853,808,948,831,838,270,1000,630,1,1,80565149,724,-5.08,0.52,12,0.09,-177.00,1734.00,1240,20250123,-27.50,569,20241209,58.00,1240,-27.50,20250123,635,41.57,20250102,1240,-27.50,20250123,569,58.00,20241209,2.25,N,025750,1000,837 억,,1836187,N,N,6,N,00,N
|