64 KiB
64 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 160156 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2075 | 20 | 2 | 0.97 | 73201485 | 35964 | 114.80 | 2030 | 2090 | 2020 | 2670 | 1440 | 2055 | 2035.41 | 0.49 | 0 | -3270 | 2135 | 2095 | 2075 | 2035 | 2015 | 2085 | 2025 | 372 | 615 | 1000 | 1470 | 5 | 1 | 37240693 | 773 | -26.95 | 0.32 | 12 | 0.10 | -77.00 | 6419.00 | 3335 | 20230224 | -37.78 | 2020 | 20230927 | 2.72 | 3335 | -37.78 | 20230224 | 2020 | 2.72 | 20230927 | 3335 | -37.78 | 20230224 | 2020 | 2.72 | 20230927 | 0.76 | N | 004540 | 1000 | 372 억 | 182918 | N | N | 2 | N | 00 | N | ||
| 3 | 20230927 | 150158 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2080 | 25 | 2 | 1.22 | 67732585 | 33304 | 106.31 | 2030 | 2085 | 2020 | 2670 | 1440 | 2055 | 2033.77 | 0.49 | 0 | -3278 | 2135 | 2095 | 2075 | 2035 | 2015 | 2085 | 2025 | 372 | 615 | 1000 | 1470 | 5 | 1 | 37240693 | 775 | -27.01 | 0.32 | 12 | 0.09 | -77.00 | 6419.00 | 3335 | 20230224 | -37.63 | 2020 | 20230927 | 2.97 | 3335 | -37.63 | 20230224 | 2020 | 2.97 | 20230927 | 3335 | -37.63 | 20230224 | 2020 | 2.97 | 20230927 | 0.76 | N | 004540 | 1000 | 372 억 | 182918 | N | N | 2 | N | 00 | N | ||
| 4 | 20230927 | 140158 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2040 | -15 | 5 | -0.73 | 59849520 | 29489 | 94.13 | 2030 | 2055 | 2020 | 2670 | 1440 | 2055 | 2029.55 | 0.49 | 0 | -1433 | 2135 | 2095 | 2075 | 2035 | 2015 | 2085 | 2025 | 372 | 615 | 1000 | 1470 | 5 | 1 | 37240693 | 760 | -26.49 | 0.32 | 12 | 0.08 | -77.00 | 6419.00 | 3335 | 20230224 | -38.83 | 2020 | 20230927 | 0.99 | 3335 | -38.83 | 20230224 | 2020 | 0.99 | 20230927 | 3335 | -38.83 | 20230224 | 2020 | 0.99 | 20230927 | 0.76 | N | 004540 | 1000 | 372 억 | 182918 | N | N | 2 | N | 00 | N | ||
| 5 | 20230927 | 130156 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2035 | -20 | 5 | -0.97 | 58068185 | 28613 | 91.33 | 2030 | 2055 | 2020 | 2670 | 1440 | 2055 | 2029.43 | 0.49 | 0 | -1337 | 2135 | 2095 | 2075 | 2035 | 2015 | 2085 | 2025 | 372 | 615 | 1000 | 1470 | 5 | 1 | 37240693 | 758 | -26.43 | 0.32 | 12 | 0.08 | -77.00 | 6419.00 | 3335 | 20230224 | -38.98 | 2020 | 20230927 | 0.74 | 3335 | -38.98 | 20230224 | 2020 | 0.74 | 20230927 | 3335 | -38.98 | 20230224 | 2020 | 0.74 | 20230927 | 0.76 | N | 004540 | 1000 | 372 억 | 182918 | N | N | 2 | N | 00 | N | ||
| 6 | 20230927 | 120157 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2045 | -10 | 5 | -0.49 | 56194405 | 27692 | 88.39 | 2030 | 2055 | 2020 | 2670 | 1440 | 2055 | 2029.26 | 0.49 | 0 | -1449 | 2135 | 2095 | 2075 | 2035 | 2015 | 2085 | 2025 | 372 | 615 | 1000 | 1470 | 5 | 1 | 37240693 | 762 | -26.56 | 0.32 | 12 | 0.07 | -77.00 | 6419.00 | 3335 | 20230224 | -38.68 | 2020 | 20230927 | 1.24 | 3335 | -38.68 | 20230224 | 2020 | 1.24 | 20230927 | 3335 | -38.68 | 20230224 | 2020 | 1.24 | 20230927 | 0.76 | N | 004540 | 1000 | 372 억 | 182918 | N | N | 2 | N | 00 | N | ||
| 7 | 20230927 | 110156 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2030 | -25 | 5 | -1.22 | 48593810 | 23964 | 76.49 | 2030 | 2055 | 2020 | 2670 | 1440 | 2055 | 2027.78 | 0.49 | 0 | -1778 | 2135 | 2095 | 2075 | 2035 | 2015 | 2085 | 2025 | 372 | 615 | 1000 | 1470 | 5 | 1 | 37240693 | 756 | -26.36 | 0.32 | 12 | 0.06 | -77.00 | 6419.00 | 3335 | 20230224 | -39.13 | 2020 | 20230927 | 0.50 | 3335 | -39.13 | 20230224 | 2020 | 0.50 | 20230927 | 3335 | -39.13 | 20230224 | 2020 | 0.50 | 20230927 | 0.76 | N | 004540 | 1000 | 372 억 | 182918 | N | N | 2 | N | 00 | N | ||
| 8 | 20230927 | 100156 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2040 | -15 | 5 | -0.73 | 33490725 | 16499 | 52.67 | 2030 | 2055 | 2025 | 2670 | 1440 | 2055 | 2029.86 | 0.49 | 0 | 159 | 2135 | 2095 | 2075 | 2035 | 2015 | 2085 | 2025 | 372 | 615 | 1000 | 1470 | 5 | 1 | 37240693 | 760 | -26.49 | 0.32 | 12 | 0.04 | -77.00 | 6419.00 | 3335 | 20230224 | -38.83 | 2025 | 20230927 | 0.74 | 3335 | -38.83 | 20230224 | 2025 | 0.74 | 20230927 | 3335 | -38.83 | 20230224 | 2025 | 0.74 | 20230927 | 0.76 | N | 004540 | 1000 | 372 억 | 182918 | N | N | 2 | N | 00 | N | ||
| 9 | 20230927 | 090158 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2040 | -15 | 5 | -0.73 | 5252105 | 2586 | 8.25 | 2030 | 2055 | 2030 | 2670 | 1440 | 2055 | 2030.98 | 0.49 | 0 | 480 | 2135 | 2095 | 2075 | 2035 | 2015 | 2085 | 2025 | 372 | 615 | 1000 | 1470 | 5 | 1 | 37240693 | 760 | -26.49 | 0.32 | 12 | 0.01 | -77.00 | 6419.00 | 3335 | 20230224 | -38.83 | 2025 | 20230726 | 0.74 | 3335 | -38.83 | 20230224 | 2025 | 0.74 | 20230726 | 3335 | -38.83 | 20230224 | 2025 | 0.74 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 182918 | N | N | 2 | N | 00 | N | |||
| 10 | 20230926 | 160156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2055 | -50 | 5 | -2.38 | 63967100 | 30807 | 38.86 | 2085 | 2115 | 2055 | 2735 | 1475 | 2105 | 2076.45 | 0.49 | 0 | -1294 | 2235 | 2170 | 2110 | 2045 | 1985 | 2167 | 2042 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 765 | -26.69 | 0.32 | 12 | 0.08 | -77.00 | 6419.00 | 3335 | 20230224 | -38.38 | 2025 | 20230726 | 1.48 | 3335 | -38.38 | 20230224 | 2025 | 1.48 | 20230726 | 3335 | -38.38 | 20230224 | 2025 | 1.48 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 183513 | N | N | 2 | N | 00 | N | |||
| 11 | 20230926 | 150157 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2070 | -35 | 5 | -1.66 | 43130040 | 20690 | 26.10 | 2085 | 2115 | 2065 | 2735 | 1475 | 2105 | 2084.58 | 0.49 | 0 | -1981 | 2235 | 2170 | 2110 | 2045 | 1985 | 2167 | 2042 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 771 | -26.88 | 0.32 | 12 | 0.06 | -77.00 | 6419.00 | 3335 | 20230224 | -37.93 | 2025 | 20230726 | 2.22 | 3335 | -37.93 | 20230224 | 2025 | 2.22 | 20230726 | 3335 | -37.93 | 20230224 | 2025 | 2.22 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 183513 | N | N | 11 | N | 00 | N | |||
| 12 | 20230926 | 140154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2095 | -10 | 5 | -0.48 | 33598785 | 16090 | 20.30 | 2085 | 2115 | 2070 | 2735 | 1475 | 2105 | 2088.18 | 0.49 | 0 | -698 | 2235 | 2170 | 2110 | 2045 | 1985 | 2167 | 2042 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 780 | -27.21 | 0.33 | 12 | 0.04 | -77.00 | 6419.00 | 3335 | 20230224 | -37.18 | 2025 | 20230726 | 3.46 | 3335 | -37.18 | 20230224 | 2025 | 3.46 | 20230726 | 3335 | -37.18 | 20230224 | 2025 | 3.46 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 183513 | N | N | 11 | N | 00 | N | |||
| 13 | 20230926 | 130155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | -5 | 5 | -0.24 | 29953675 | 14344 | 18.09 | 2085 | 2115 | 2070 | 2735 | 1475 | 2105 | 2088.24 | 0.49 | 0 | -254 | 2235 | 2170 | 2110 | 2045 | 1985 | 2167 | 2042 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.04 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 183513 | N | N | 11 | N | 00 | N | |||
| 14 | 20230926 | 120156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | -5 | 5 | -0.24 | 22428330 | 10731 | 13.54 | 2085 | 2115 | 2070 | 2735 | 1475 | 2105 | 2090.05 | 0.49 | 0 | -313 | 2235 | 2170 | 2110 | 2045 | 1985 | 2167 | 2042 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.03 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 183513 | N | N | 11 | N | 00 | N | |||
| 15 | 20230926 | 110155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2105 | 0 | 3 | 0.00 | 21626610 | 10350 | 13.06 | 2085 | 2115 | 2070 | 2735 | 1475 | 2105 | 2089.53 | 0.49 | 0 | -46 | 2235 | 2170 | 2110 | 2045 | 1985 | 2167 | 2042 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 784 | -27.34 | 0.33 | 12 | 0.03 | -77.00 | 6419.00 | 3335 | 20230224 | -36.88 | 2025 | 20230726 | 3.95 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 183513 | N | N | 11 | N | 00 | N | |||
| 16 | 20230926 | 100156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2110 | 5 | 2 | 0.24 | 18727500 | 8964 | 11.31 | 2085 | 2115 | 2070 | 2735 | 1475 | 2105 | 2089.19 | 0.49 | 0 | 174 | 2235 | 2170 | 2110 | 2045 | 1985 | 2167 | 2042 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 786 | -27.40 | 0.33 | 12 | 0.02 | -77.00 | 6419.00 | 3335 | 20230224 | -36.73 | 2025 | 20230726 | 4.20 | 3335 | -36.73 | 20230224 | 2025 | 4.20 | 20230726 | 3335 | -36.73 | 20230224 | 2025 | 4.20 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 183513 | N | N | 11 | N | 00 | N | |||
| 17 | 20230926 | 090156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2095 | -10 | 5 | -0.48 | 1801315 | 863 | 1.09 | 2085 | 2095 | 2085 | 2735 | 1475 | 2105 | 2087.27 | 0.49 | 0 | 321 | 2235 | 2170 | 2110 | 2045 | 1985 | 2167 | 2042 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 780 | -27.21 | 0.33 | 12 | 0.00 | -77.00 | 6419.00 | 3335 | 20230224 | -37.18 | 2025 | 20230726 | 3.46 | 3335 | -37.18 | 20230224 | 2025 | 3.46 | 20230726 | 3335 | -37.18 | 20230224 | 2025 | 3.46 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 183513 | N | N | 11 | N | 00 | N | |||
| 18 | 20230925 | 160155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2105 | 0 | 3 | 0.00 | 164234720 | 78602 | 377.40 | 2105 | 2175 | 2050 | 2735 | 1475 | 2105 | 2089.45 | 0.51 | 0 | -4840 | 2131 | 2117 | 2096 | 2082 | 2061 | 2125 | 2090 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 784 | -27.34 | 0.33 | 12 | 0.21 | -77.00 | 6419.00 | 3335 | 20230224 | -36.88 | 2025 | 20230726 | 3.95 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 189306 | N | N | 11 | N | 00 | N | |||
| 19 | 20230925 | 150156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2105 | 0 | 3 | 0.00 | 155149010 | 74280 | 356.65 | 2105 | 2175 | 2050 | 2735 | 1475 | 2105 | 2088.71 | 0.51 | 0 | -2583 | 2131 | 2117 | 2096 | 2082 | 2061 | 2125 | 2090 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 784 | -27.34 | 0.33 | 12 | 0.20 | -77.00 | 6419.00 | 3335 | 20230224 | -36.88 | 2025 | 20230726 | 3.95 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 189306 | N | N | 2 | N | 00 | N | |||
| 20 | 20230925 | 140155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2125 | 20 | 2 | 0.95 | 149772385 | 71732 | 344.42 | 2105 | 2175 | 2050 | 2735 | 1475 | 2105 | 2087.94 | 0.51 | 0 | -3466 | 2131 | 2117 | 2096 | 2082 | 2061 | 2125 | 2090 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 791 | -27.60 | 0.33 | 12 | 0.19 | -77.00 | 6419.00 | 3335 | 20230224 | -36.28 | 2025 | 20230726 | 4.94 | 3335 | -36.28 | 20230224 | 2025 | 4.94 | 20230726 | 3335 | -36.28 | 20230224 | 2025 | 4.94 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 189306 | N | N | 2 | N | 00 | N | |||
| 21 | 20230925 | 130155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2115 | 10 | 2 | 0.48 | 85376700 | 41108 | 197.38 | 2105 | 2115 | 2050 | 2735 | 1475 | 2105 | 2076.89 | 0.51 | 0 | 192 | 2131 | 2117 | 2096 | 2082 | 2061 | 2125 | 2090 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 788 | -27.47 | 0.33 | 12 | 0.11 | -77.00 | 6419.00 | 3335 | 20230224 | -36.58 | 2025 | 20230726 | 4.44 | 3335 | -36.58 | 20230224 | 2025 | 4.44 | 20230726 | 3335 | -36.58 | 20230224 | 2025 | 4.44 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 189306 | N | N | 2 | N | 00 | N | |||
| 22 | 20230925 | 120155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2085 | -20 | 5 | -0.95 | 67557750 | 32620 | 156.62 | 2105 | 2110 | 2050 | 2735 | 1475 | 2105 | 2071.05 | 0.51 | 0 | 4624 | 2131 | 2117 | 2096 | 2082 | 2061 | 2125 | 2090 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 776 | -27.08 | 0.32 | 12 | 0.09 | -77.00 | 6419.00 | 3335 | 20230224 | -37.48 | 2025 | 20230726 | 2.96 | 3335 | -37.48 | 20230224 | 2025 | 2.96 | 20230726 | 3335 | -37.48 | 20230224 | 2025 | 2.96 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 189306 | N | N | 2 | N | 00 | N | |||
| 23 | 20230925 | 110155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2075 | -30 | 5 | -1.43 | 65144525 | 31458 | 151.04 | 2105 | 2110 | 2050 | 2735 | 1475 | 2105 | 2070.84 | 0.51 | 0 | 4815 | 2131 | 2117 | 2096 | 2082 | 2061 | 2125 | 2090 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 773 | -26.95 | 0.32 | 12 | 0.08 | -77.00 | 6419.00 | 3335 | 20230224 | -37.78 | 2025 | 20230726 | 2.47 | 3335 | -37.78 | 20230224 | 2025 | 2.47 | 20230726 | 3335 | -37.78 | 20230224 | 2025 | 2.47 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 189306 | N | N | 2 | N | 00 | N | |||
| 24 | 20230925 | 100155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | -5 | 5 | -0.24 | 3251395 | 1546 | 7.42 | 2105 | 2110 | 2100 | 2735 | 1475 | 2105 | 2103.10 | 0.51 | 0 | -61 | 2131 | 2117 | 2096 | 2082 | 2061 | 2125 | 2090 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.00 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 189306 | N | N | 2 | N | 00 | N | |||
| 25 | 20230925 | 090155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2105 | 0 | 3 | 0.00 | 366270 | 174 | 0.84 | 2105 | 2105 | 2105 | 2735 | 1475 | 2105 | 2105.00 | 0.51 | 0 | 0 | 2131 | 2117 | 2096 | 2082 | 2061 | 2125 | 2090 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 784 | -27.34 | 0.33 | 12 | 0.00 | -77.00 | 6419.00 | 3335 | 20230224 | -36.88 | 2025 | 20230726 | 3.95 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 189306 | N | N | 2 | N | 00 | N | |||
| 26 | 20230922 | 160158 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2105 | 5 | 2 | 0.24 | 43543915 | 20827 | 67.60 | 2075 | 2110 | 2075 | 2730 | 1470 | 2100 | 2090.74 | 0.51 | 0 | -1643 | 2133 | 2116 | 2098 | 2081 | 2063 | 2107 | 2072 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 784 | -27.34 | 0.33 | 12 | 0.06 | -77.00 | 6419.00 | 3335 | 20230224 | -36.88 | 2025 | 20230726 | 3.95 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 190999 | N | N | 2 | N | 00 | N | |||
| 27 | 20230922 | 150157 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2110 | 10 | 2 | 0.48 | 43111705 | 20622 | 66.93 | 2075 | 2110 | 2075 | 2730 | 1470 | 2100 | 2090.57 | 0.51 | 0 | -1643 | 2133 | 2116 | 2098 | 2081 | 2063 | 2107 | 2072 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 786 | -27.40 | 0.33 | 12 | 0.06 | -77.00 | 6419.00 | 3335 | 20230224 | -36.73 | 2025 | 20230726 | 4.20 | 3335 | -36.73 | 20230224 | 2025 | 4.20 | 20230726 | 3335 | -36.73 | 20230224 | 2025 | 4.20 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 190999 | N | N | 0 | N | 00 | N | |||
| 28 | 20230922 | 140157 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | 0 | 3 | 0.00 | 40192705 | 19234 | 62.43 | 2075 | 2110 | 2075 | 2730 | 1470 | 2100 | 2089.67 | 0.51 | 0 | -1458 | 2133 | 2116 | 2098 | 2081 | 2063 | 2107 | 2072 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.05 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 190999 | N | N | 0 | N | 00 | N | |||
| 29 | 20230922 | 130152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2090 | -10 | 5 | -0.48 | 27753875 | 13296 | 43.15 | 2075 | 2110 | 2075 | 2730 | 1470 | 2100 | 2087.39 | 0.51 | 0 | -626 | 2133 | 2116 | 2098 | 2081 | 2063 | 2107 | 2072 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 778 | -27.14 | 0.33 | 12 | 0.04 | -77.00 | 6419.00 | 3335 | 20230224 | -37.33 | 2025 | 20230726 | 3.21 | 3335 | -37.33 | 20230224 | 2025 | 3.21 | 20230726 | 3335 | -37.33 | 20230224 | 2025 | 3.21 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 190999 | N | N | 0 | N | 00 | N | |||
| 30 | 20230922 | 120150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2095 | -5 | 5 | -0.24 | 27475780 | 13163 | 42.72 | 2075 | 2110 | 2075 | 2730 | 1470 | 2100 | 2087.35 | 0.51 | 0 | -598 | 2133 | 2116 | 2098 | 2081 | 2063 | 2107 | 2072 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 780 | -27.21 | 0.33 | 12 | 0.04 | -77.00 | 6419.00 | 3335 | 20230224 | -37.18 | 2025 | 20230726 | 3.46 | 3335 | -37.18 | 20230224 | 2025 | 3.46 | 20230726 | 3335 | -37.18 | 20230224 | 2025 | 3.46 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 190999 | N | N | 0 | N | 00 | N | |||
| 31 | 20230922 | 110152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | 0 | 3 | 0.00 | 11622690 | 5553 | 18.02 | 2075 | 2110 | 2075 | 2730 | 1470 | 2100 | 2093.05 | 0.51 | 0 | -923 | 2133 | 2116 | 2098 | 2081 | 2063 | 2107 | 2072 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.01 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 190999 | N | N | 0 | N | 00 | N | |||
| 32 | 20230922 | 100150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | 0 | 3 | 0.00 | 5577200 | 2679 | 8.70 | 2075 | 2110 | 2075 | 2730 | 1470 | 2100 | 2081.82 | 0.51 | 0 | -843 | 2133 | 2116 | 2098 | 2081 | 2063 | 2107 | 2072 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.01 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 190999 | N | N | 0 | N | 00 | N | |||
| 33 | 20230922 | 090149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2075 | -25 | 5 | -1.19 | 2232700 | 1076 | 3.49 | 2075 | 2075 | 2075 | 2730 | 1470 | 2100 | 2075.00 | 0.51 | 0 | 0 | 2133 | 2116 | 2098 | 2081 | 2063 | 2107 | 2072 | 372 | 630 | 1000 | 1510 | 5 | 1 | 37240693 | 773 | -26.95 | 0.32 | 12 | 0.00 | -77.00 | 6419.00 | 3335 | 20230224 | -37.78 | 2025 | 20230726 | 2.47 | 3335 | -37.78 | 20230224 | 2025 | 2.47 | 20230726 | 3335 | -37.78 | 20230224 | 2025 | 2.47 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 190999 | N | N | 0 | N | 00 | N | |||
| 34 | 20230921 | 160152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | -20 | 5 | -0.94 | 64216495 | 30610 | 191.84 | 2115 | 2115 | 2080 | 2755 | 1485 | 2120 | 2097.89 | 0.53 | 0 | -6021 | 2140 | 2130 | 2115 | 2105 | 2090 | 2132 | 2107 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.08 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3375 | -37.78 | 20220921 | 2025 | 3.70 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 197096 | N | N | 5 | N | 00 | N | |||
| 35 | 20230921 | 150150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | -20 | 5 | -0.94 | 62091190 | 29597 | 185.49 | 2115 | 2115 | 2080 | 2755 | 1485 | 2120 | 2097.89 | 0.53 | 0 | -5952 | 2140 | 2130 | 2115 | 2105 | 2090 | 2132 | 2107 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.08 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3375 | -37.78 | 20220921 | 2025 | 3.70 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 197096 | N | N | 5 | N | 00 | N | |||
| 36 | 20230921 | 140151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2115 | -5 | 5 | -0.24 | 58745600 | 28008 | 175.53 | 2115 | 2115 | 2080 | 2755 | 1485 | 2120 | 2097.46 | 0.53 | 0 | -5597 | 2140 | 2130 | 2115 | 2105 | 2090 | 2132 | 2107 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 788 | -27.47 | 0.33 | 12 | 0.08 | -77.00 | 6419.00 | 3335 | 20230224 | -36.58 | 2025 | 20230726 | 4.44 | 3335 | -36.58 | 20230224 | 2025 | 4.44 | 20230726 | 3375 | -37.33 | 20220921 | 2025 | 4.44 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 197096 | N | N | 5 | N | 00 | N | |||
| 37 | 20230921 | 130147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | -20 | 5 | -0.94 | 48447355 | 23106 | 144.81 | 2115 | 2115 | 2080 | 2755 | 1485 | 2120 | 2096.74 | 0.53 | 0 | -1994 | 2140 | 2130 | 2115 | 2105 | 2090 | 2132 | 2107 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.06 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3375 | -37.78 | 20220921 | 2025 | 3.70 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 197096 | N | N | 5 | N | 00 | N | |||
| 38 | 20230921 | 120148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2090 | -30 | 5 | -1.42 | 44522040 | 21234 | 133.08 | 2115 | 2115 | 2080 | 2755 | 1485 | 2120 | 2096.73 | 0.53 | 0 | -1218 | 2140 | 2130 | 2115 | 2105 | 2090 | 2132 | 2107 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 778 | -27.14 | 0.33 | 12 | 0.06 | -77.00 | 6419.00 | 3335 | 20230224 | -37.33 | 2025 | 20230726 | 3.21 | 3335 | -37.33 | 20230224 | 2025 | 3.21 | 20230726 | 3375 | -38.07 | 20220921 | 2025 | 3.21 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 197096 | N | N | 5 | N | 00 | N | |||
| 39 | 20230921 | 110151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2100 | -20 | 5 | -0.94 | 23661185 | 11253 | 70.53 | 2115 | 2115 | 2095 | 2755 | 1485 | 2120 | 2102.66 | 0.53 | 0 | -1157 | 2140 | 2130 | 2115 | 2105 | 2090 | 2132 | 2107 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 782 | -27.27 | 0.33 | 12 | 0.03 | -77.00 | 6419.00 | 3335 | 20230224 | -37.03 | 2025 | 20230726 | 3.70 | 3335 | -37.03 | 20230224 | 2025 | 3.70 | 20230726 | 3375 | -37.78 | 20220921 | 2025 | 3.70 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 197096 | N | N | 5 | N | 00 | N | |||
| 40 | 20230921 | 100147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2110 | -10 | 5 | -0.47 | 15513440 | 7368 | 46.18 | 2115 | 2115 | 2095 | 2755 | 1485 | 2120 | 2105.52 | 0.53 | 0 | -230 | 2140 | 2130 | 2115 | 2105 | 2090 | 2132 | 2107 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 786 | -27.40 | 0.33 | 12 | 0.02 | -77.00 | 6419.00 | 3335 | 20230224 | -36.73 | 2025 | 20230726 | 4.20 | 3335 | -36.73 | 20230224 | 2025 | 4.20 | 20230726 | 3375 | -37.48 | 20220921 | 2025 | 4.20 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 197096 | N | N | 5 | N | 00 | N | |||
| 41 | 20230921 | 090151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2105 | -15 | 5 | -0.71 | 1330305 | 629 | 3.94 | 2115 | 2115 | 2105 | 2755 | 1485 | 2120 | 2114.95 | 0.53 | 0 | -2 | 2140 | 2130 | 2115 | 2105 | 2090 | 2132 | 2107 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 784 | -27.34 | 0.33 | 12 | 0.00 | -77.00 | 6419.00 | 3335 | 20230224 | -36.88 | 2025 | 20230726 | 3.95 | 3335 | -36.88 | 20230224 | 2025 | 3.95 | 20230726 | 3375 | -37.63 | 20220921 | 2025 | 3.95 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 197096 | N | N | 5 | N | 00 | N | |||
| 42 | 20230920 | 160152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2120 | 0 | 3 | 0.00 | 33606870 | 15926 | 48.86 | 2120 | 2125 | 2100 | 2755 | 1485 | 2120 | 2110.19 | 0.53 | 0 | -2020 | 2163 | 2141 | 2128 | 2106 | 2093 | 2135 | 2100 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 790 | -27.53 | 0.33 | 12 | 0.04 | -77.00 | 6419.00 | 3375 | 20220921 | -37.19 | 2025 | 20230726 | 4.69 | 3335 | -36.43 | 20230224 | 2025 | 4.69 | 20230726 | 3375 | -37.19 | 20220921 | 2025 | 4.69 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 199115 | N | N | 5 | N | 00 | N | |||
| 43 | 20230920 | 150148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2115 | -5 | 5 | -0.24 | 32525745 | 15416 | 47.30 | 2120 | 2125 | 2100 | 2755 | 1485 | 2120 | 2109.87 | 0.53 | 0 | -1988 | 2163 | 2141 | 2128 | 2106 | 2093 | 2135 | 2100 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 788 | -27.47 | 0.33 | 12 | 0.04 | -77.00 | 6419.00 | 3375 | 20220921 | -37.33 | 2025 | 20230726 | 4.44 | 3335 | -36.58 | 20230224 | 2025 | 4.44 | 20230726 | 3375 | -37.33 | 20220921 | 2025 | 4.44 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 199115 | N | N | 0 | N | 00 | N | |||
| 44 | 20230920 | 140150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2120 | 0 | 3 | 0.00 | 22326520 | 10576 | 32.45 | 2120 | 2125 | 2105 | 2755 | 1485 | 2120 | 2111.06 | 0.53 | 0 | -922 | 2163 | 2141 | 2128 | 2106 | 2093 | 2135 | 2100 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 790 | -27.53 | 0.33 | 12 | 0.03 | -77.00 | 6419.00 | 3375 | 20220921 | -37.19 | 2025 | 20230726 | 4.69 | 3335 | -36.43 | 20230224 | 2025 | 4.69 | 20230726 | 3375 | -37.19 | 20220921 | 2025 | 4.69 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 199115 | N | N | 0 | N | 00 | N | |||
| 45 | 20230920 | 130150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2120 | 0 | 3 | 0.00 | 20604000 | 9760 | 29.94 | 2120 | 2125 | 2105 | 2755 | 1485 | 2120 | 2111.07 | 0.53 | 0 | -570 | 2163 | 2141 | 2128 | 2106 | 2093 | 2135 | 2100 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 790 | -27.53 | 0.33 | 12 | 0.03 | -77.00 | 6419.00 | 3375 | 20220921 | -37.19 | 2025 | 20230726 | 4.69 | 3335 | -36.43 | 20230224 | 2025 | 4.69 | 20230726 | 3375 | -37.19 | 20220921 | 2025 | 4.69 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 199115 | N | N | 0 | N | 00 | N | |||
| 46 | 20230920 | 120148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2115 | -5 | 5 | -0.24 | 18307735 | 8672 | 26.61 | 2120 | 2125 | 2105 | 2755 | 1485 | 2120 | 2111.13 | 0.53 | 0 | -266 | 2163 | 2141 | 2128 | 2106 | 2093 | 2135 | 2100 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 788 | -27.47 | 0.33 | 12 | 0.02 | -77.00 | 6419.00 | 3375 | 20220921 | -37.33 | 2025 | 20230726 | 4.44 | 3335 | -36.58 | 20230224 | 2025 | 4.44 | 20230726 | 3375 | -37.33 | 20220921 | 2025 | 4.44 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 199115 | N | N | 0 | N | 00 | N | |||
| 47 | 20230920 | 110148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2125 | 5 | 2 | 0.24 | 7045260 | 3331 | 10.22 | 2120 | 2125 | 2110 | 2755 | 1485 | 2120 | 2115.06 | 0.53 | 0 | -181 | 2163 | 2141 | 2128 | 2106 | 2093 | 2135 | 2100 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 791 | -27.60 | 0.33 | 12 | 0.01 | -77.00 | 6419.00 | 3375 | 20220921 | -37.04 | 2025 | 20230726 | 4.94 | 3335 | -36.28 | 20230224 | 2025 | 4.94 | 20230726 | 3375 | -37.04 | 20220921 | 2025 | 4.94 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 199115 | N | N | 0 | N | 00 | N | |||
| 48 | 20230920 | 100147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2125 | 5 | 2 | 0.24 | 1803185 | 852 | 2.61 | 2120 | 2125 | 2110 | 2755 | 1485 | 2120 | 2116.41 | 0.53 | 0 | -96 | 2163 | 2141 | 2128 | 2106 | 2093 | 2135 | 2100 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 791 | -27.60 | 0.33 | 12 | 0.00 | -77.00 | 6419.00 | 3375 | 20220921 | -37.04 | 2025 | 20230726 | 4.94 | 3335 | -36.28 | 20230224 | 2025 | 4.94 | 20230726 | 3375 | -37.04 | 20220921 | 2025 | 4.94 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 199115 | N | N | 0 | N | 00 | N | |||
| 49 | 20230920 | 090148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2120 | 0 | 3 | 0.00 | 106000 | 50 | 0.15 | 2120 | 2120 | 2120 | 2755 | 1485 | 2120 | 2120.00 | 0.53 | 0 | -17 | 2163 | 2141 | 2128 | 2106 | 2093 | 2135 | 2100 | 372 | 635 | 1000 | 1520 | 5 | 1 | 37240693 | 790 | -27.53 | 0.33 | 12 | 0.00 | -77.00 | 6419.00 | 3375 | 20220921 | -37.19 | 2025 | 20230726 | 4.69 | 3335 | -36.43 | 20230224 | 2025 | 4.69 | 20230726 | 3375 | -37.19 | 20220921 | 2025 | 4.69 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 199115 | N | N | 0 | N | 00 | N | |||
| 50 | 20230919 | 160146 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2120 | -30 | 5 | -1.40 | 69320335 | 32575 | 69.15 | 2150 | 2150 | 2115 | 2795 | 1505 | 2150 | 2128.02 | 0.55 | 0 | -5340 | 2223 | 2186 | 2168 | 2131 | 2113 | 2177 | 2122 | 372 | 645 | 1000 | 1540 | 5 | 1 | 37240693 | 790 | -27.53 | 0.33 | 12 | 0.09 | -77.00 | 6419.00 | 3375 | 20220921 | -37.19 | 2025 | 20230726 | 4.69 | 3335 | -36.43 | 20230224 | 2025 | 4.69 | 20230726 | 3400 | -37.65 | 20220919 | 2025 | 4.69 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 204456 | N | N | 0 | N | 00 | N | ||
| 51 | 20230919 | 150149 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2130 | -20 | 5 | -0.93 | 63336690 | 29754 | 63.16 | 2150 | 2150 | 2115 | 2795 | 1505 | 2150 | 2128.68 | 0.55 | 0 | -5097 | 2223 | 2186 | 2168 | 2131 | 2113 | 2177 | 2122 | 372 | 645 | 1000 | 1540 | 5 | 1 | 37240693 | 793 | -27.66 | 0.33 | 12 | 0.08 | -77.00 | 6419.00 | 3375 | 20220921 | -36.89 | 2025 | 20230726 | 5.19 | 3335 | -36.13 | 20230224 | 2025 | 5.19 | 20230726 | 3400 | -37.35 | 20220919 | 2025 | 5.19 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 204456 | N | N | 0 | N | 00 | N | ||
| 52 | 20230919 | 140145 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2130 | -20 | 5 | -0.93 | 51154185 | 24022 | 50.99 | 2150 | 2150 | 2115 | 2795 | 1505 | 2150 | 2129.47 | 0.55 | 0 | -1986 | 2223 | 2186 | 2168 | 2131 | 2113 | 2177 | 2122 | 372 | 645 | 1000 | 1540 | 5 | 1 | 37240693 | 793 | -27.66 | 0.33 | 12 | 0.06 | -77.00 | 6419.00 | 3375 | 20220921 | -36.89 | 2025 | 20230726 | 5.19 | 3335 | -36.13 | 20230224 | 2025 | 5.19 | 20230726 | 3400 | -37.35 | 20220919 | 2025 | 5.19 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 204456 | N | N | 0 | N | 00 | N | ||
| 53 | 20230919 | 130147 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2140 | -10 | 5 | -0.47 | 42570365 | 19990 | 42.43 | 2150 | 2150 | 2115 | 2795 | 1505 | 2150 | 2129.58 | 0.55 | 0 | -1889 | 2223 | 2186 | 2168 | 2131 | 2113 | 2177 | 2122 | 372 | 645 | 1000 | 1540 | 5 | 1 | 37240693 | 797 | -27.79 | 0.33 | 12 | 0.05 | -77.00 | 6419.00 | 3375 | 20220921 | -36.59 | 2025 | 20230726 | 5.68 | 3335 | -35.83 | 20230224 | 2025 | 5.68 | 20230726 | 3400 | -37.06 | 20220919 | 2025 | 5.68 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 204456 | N | N | 0 | N | 00 | N | ||
| 54 | 20230919 | 120149 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2125 | -25 | 5 | -1.16 | 39510585 | 18555 | 39.39 | 2150 | 2150 | 2115 | 2795 | 1505 | 2150 | 2129.38 | 0.55 | 0 | -1524 | 2223 | 2186 | 2168 | 2131 | 2113 | 2177 | 2122 | 372 | 645 | 1000 | 1540 | 5 | 1 | 37240693 | 791 | -27.60 | 0.33 | 12 | 0.05 | -77.00 | 6419.00 | 3375 | 20220921 | -37.04 | 2025 | 20230726 | 4.94 | 3335 | -36.28 | 20230224 | 2025 | 4.94 | 20230726 | 3400 | -37.50 | 20220919 | 2025 | 4.94 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 204456 | N | N | 0 | N | 00 | N | ||
| 55 | 20230919 | 110150 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2140 | -10 | 5 | -0.47 | 29841425 | 14009 | 29.74 | 2150 | 2150 | 2115 | 2795 | 1505 | 2150 | 2130.16 | 0.55 | 0 | 859 | 2223 | 2186 | 2168 | 2131 | 2113 | 2177 | 2122 | 372 | 645 | 1000 | 1540 | 5 | 1 | 37240693 | 797 | -27.79 | 0.33 | 12 | 0.04 | -77.00 | 6419.00 | 3375 | 20220921 | -36.59 | 2025 | 20230726 | 5.68 | 3335 | -35.83 | 20230224 | 2025 | 5.68 | 20230726 | 3400 | -37.06 | 20220919 | 2025 | 5.68 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 204456 | N | N | 0 | N | 00 | N | ||
| 56 | 20230919 | 100147 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2140 | -10 | 5 | -0.47 | 27629480 | 12975 | 27.54 | 2150 | 2150 | 2115 | 2795 | 1505 | 2150 | 2129.44 | 0.55 | 0 | 1117 | 2223 | 2186 | 2168 | 2131 | 2113 | 2177 | 2122 | 372 | 645 | 1000 | 1540 | 5 | 1 | 37240693 | 797 | -27.79 | 0.33 | 12 | 0.03 | -77.00 | 6419.00 | 3375 | 20220921 | -36.59 | 2025 | 20230726 | 5.68 | 3335 | -35.83 | 20230224 | 2025 | 5.68 | 20230726 | 3400 | -37.06 | 20220919 | 2025 | 5.68 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 204456 | N | N | 0 | N | 00 | N | ||
| 57 | 20230919 | 090148 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2150 | 0 | 3 | 0.00 | 1416850 | 659 | 1.40 | 2150 | 2150 | 2150 | 2795 | 1505 | 2150 | 2150.00 | 0.55 | 0 | 0 | 2223 | 2186 | 2168 | 2131 | 2113 | 2177 | 2122 | 372 | 645 | 1000 | 1540 | 5 | 1 | 37240693 | 801 | -27.92 | 0.33 | 12 | 0.00 | -77.00 | 6419.00 | 3375 | 20220921 | -36.30 | 2025 | 20230726 | 6.17 | 3335 | -35.53 | 20230224 | 2025 | 6.17 | 20230726 | 3400 | -36.76 | 20220919 | 2025 | 6.17 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 204456 | N | N | 0 | N | 00 | N | ||
| 58 | 20230918 | 160150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2150 | -45 | 5 | -2.05 | 101704450 | 47043 | 174.98 | 2195 | 2205 | 2150 | 2850 | 1540 | 2195 | 2161.95 | 0.57 | 0 | -14243 | 2278 | 2236 | 2198 | 2156 | 2118 | 2217 | 2137 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 801 | -27.92 | 0.33 | 12 | 0.13 | -77.00 | 6419.00 | 3400 | 20220919 | -36.76 | 2025 | 20230726 | 6.17 | 3335 | -35.53 | 20230224 | 2025 | 6.17 | 20230726 | 3400 | -36.76 | 20220919 | 2025 | 6.17 | 20230726 | 0.82 | N | 004540 | 1000 | 372 억 | 212128 | N | N | 1 | N | 00 | N | |||
| 59 | 20230918 | 150146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2155 | -40 | 5 | -1.82 | 73566570 | 33965 | 126.33 | 2195 | 2205 | 2155 | 2850 | 1540 | 2195 | 2165.95 | 0.57 | 0 | -13947 | 2278 | 2236 | 2198 | 2156 | 2118 | 2217 | 2137 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 803 | -27.99 | 0.34 | 12 | 0.09 | -77.00 | 6419.00 | 3400 | 20220919 | -36.62 | 2025 | 20230726 | 6.42 | 3335 | -35.38 | 20230224 | 2025 | 6.42 | 20230726 | 3400 | -36.62 | 20220919 | 2025 | 6.42 | 20230726 | 0.82 | N | 004540 | 1000 | 372 억 | 212128 | N | N | 1 | N | 00 | N | |||
| 60 | 20230918 | 140150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2160 | -35 | 5 | -1.59 | 64547705 | 29791 | 110.81 | 2195 | 2205 | 2160 | 2850 | 1540 | 2195 | 2166.68 | 0.57 | 0 | -12914 | 2278 | 2236 | 2198 | 2156 | 2118 | 2217 | 2137 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 804 | -28.05 | 0.34 | 12 | 0.08 | -77.00 | 6419.00 | 3400 | 20220919 | -36.47 | 2025 | 20230726 | 6.67 | 3335 | -35.23 | 20230224 | 2025 | 6.67 | 20230726 | 3400 | -36.47 | 20220919 | 2025 | 6.67 | 20230726 | 0.82 | N | 004540 | 1000 | 372 억 | 212128 | N | N | 1 | N | 00 | N | |||
| 61 | 20230918 | 130152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2165 | -30 | 5 | -1.37 | 46480640 | 21436 | 79.73 | 2195 | 2205 | 2160 | 2850 | 1540 | 2195 | 2168.34 | 0.57 | 0 | -11433 | 2278 | 2236 | 2198 | 2156 | 2118 | 2217 | 2137 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 806 | -28.12 | 0.34 | 12 | 0.06 | -77.00 | 6419.00 | 3400 | 20220919 | -36.32 | 2025 | 20230726 | 6.91 | 3335 | -35.08 | 20230224 | 2025 | 6.91 | 20230726 | 3400 | -36.32 | 20220919 | 2025 | 6.91 | 20230726 | 0.82 | N | 004540 | 1000 | 372 억 | 212128 | N | N | 1 | N | 00 | N | |||
| 62 | 20230918 | 120148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2170 | -25 | 5 | -1.14 | 28731325 | 13233 | 49.22 | 2195 | 2205 | 2165 | 2850 | 1540 | 2195 | 2171.19 | 0.57 | 0 | -9259 | 2278 | 2236 | 2198 | 2156 | 2118 | 2217 | 2137 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3400 | 20220919 | -36.18 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 3400 | -36.18 | 20220919 | 2025 | 7.16 | 20230726 | 0.82 | N | 004540 | 1000 | 372 억 | 212128 | N | N | 1 | N | 00 | N | |||
| 63 | 20230918 | 110148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2165 | -30 | 5 | -1.37 | 22258875 | 10249 | 38.12 | 2195 | 2205 | 2165 | 2850 | 1540 | 2195 | 2171.81 | 0.57 | 0 | -6740 | 2278 | 2236 | 2198 | 2156 | 2118 | 2217 | 2137 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 806 | -28.12 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3400 | 20220919 | -36.32 | 2025 | 20230726 | 6.91 | 3335 | -35.08 | 20230224 | 2025 | 6.91 | 20230726 | 3400 | -36.32 | 20220919 | 2025 | 6.91 | 20230726 | 0.82 | N | 004540 | 1000 | 372 억 | 212128 | N | N | 1 | N | 00 | N | |||
| 64 | 20230918 | 100146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2175 | -20 | 5 | -0.91 | 8818350 | 4052 | 15.07 | 2195 | 2205 | 2165 | 2850 | 1540 | 2195 | 2176.30 | 0.57 | 0 | -2169 | 2278 | 2236 | 2198 | 2156 | 2118 | 2217 | 2137 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 810 | -28.25 | 0.34 | 12 | 0.01 | -77.00 | 6419.00 | 3400 | 20220919 | -36.03 | 2025 | 20230726 | 7.41 | 3335 | -34.78 | 20230224 | 2025 | 7.41 | 20230726 | 3400 | -36.03 | 20220919 | 2025 | 7.41 | 20230726 | 0.82 | N | 004540 | 1000 | 372 억 | 212128 | N | N | 1 | N | 00 | N | |||
| 65 | 20230918 | 090147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2185 | -10 | 5 | -0.46 | 52655 | 24 | 0.09 | 2195 | 2195 | 2185 | 2850 | 1540 | 2195 | 2193.96 | 0.57 | 0 | -16 | 2278 | 2236 | 2198 | 2156 | 2118 | 2217 | 2137 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 814 | -28.38 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 3400 | 20220919 | -35.74 | 2025 | 20230726 | 7.90 | 3335 | -34.48 | 20230224 | 2025 | 7.90 | 20230726 | 3400 | -35.74 | 20220919 | 2025 | 7.90 | 20230726 | 0.82 | N | 004540 | 1000 | 372 억 | 212128 | N | N | 1 | N | 00 | N | |||
| 66 | 20230915 | 160147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2195 | 0 | 3 | 0.00 | 58744400 | 26883 | 152.02 | 2240 | 2240 | 2160 | 2850 | 1540 | 2195 | 2185.19 | 0.59 | 0 | -6321 | 2238 | 2216 | 2173 | 2151 | 2108 | 2227 | 2162 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.07 | -77.00 | 6419.00 | 3445 | 20220916 | -36.28 | 2025 | 20230726 | 8.40 | 3335 | -34.18 | 20230224 | 2025 | 8.40 | 20230726 | 3465 | -36.65 | 20220915 | 2025 | 8.40 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 218450 | N | N | 1 | N | 00 | N | |||
| 67 | 20230915 | 150149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2175 | -20 | 5 | -0.91 | 56798530 | 25996 | 147.00 | 2240 | 2240 | 2160 | 2850 | 1540 | 2195 | 2184.89 | 0.59 | 0 | -5982 | 2238 | 2216 | 2173 | 2151 | 2108 | 2227 | 2162 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 810 | -28.25 | 0.34 | 12 | 0.07 | -77.00 | 6419.00 | 3445 | 20220916 | -36.87 | 2025 | 20230726 | 7.41 | 3335 | -34.78 | 20230224 | 2025 | 7.41 | 20230726 | 3465 | -37.23 | 20220915 | 2025 | 7.41 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 218450 | N | N | 93 | N | 00 | N | |||
| 68 | 20230915 | 140148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2195 | 0 | 3 | 0.00 | 40258630 | 18384 | 103.96 | 2240 | 2240 | 2180 | 2850 | 1540 | 2195 | 2189.87 | 0.59 | 0 | -5667 | 2238 | 2216 | 2173 | 2151 | 2108 | 2227 | 2162 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.05 | -77.00 | 6419.00 | 3445 | 20220916 | -36.28 | 2025 | 20230726 | 8.40 | 3335 | -34.18 | 20230224 | 2025 | 8.40 | 20230726 | 3465 | -36.65 | 20220915 | 2025 | 8.40 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 218450 | N | N | 93 | N | 00 | N | |||
| 69 | 20230915 | 130144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 33323820 | 15212 | 86.02 | 2240 | 2240 | 2180 | 2850 | 1540 | 2195 | 2190.63 | 0.59 | 0 | -5676 | 2238 | 2216 | 2173 | 2151 | 2108 | 2227 | 2162 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3445 | 20220916 | -36.43 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 3465 | -36.80 | 20220915 | 2025 | 8.15 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 218450 | N | N | 93 | N | 00 | N | |||
| 70 | 20230915 | 120148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2190 | -5 | 5 | -0.23 | 28748780 | 13119 | 74.19 | 2240 | 2240 | 2180 | 2850 | 1540 | 2195 | 2191.39 | 0.59 | 0 | -5802 | 2238 | 2216 | 2173 | 2151 | 2108 | 2227 | 2162 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3445 | 20220916 | -36.43 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 3465 | -36.80 | 20220915 | 2025 | 8.15 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 218450 | N | N | 93 | N | 00 | N | |||
| 71 | 20230915 | 110149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2195 | 0 | 3 | 0.00 | 27723220 | 12651 | 71.54 | 2240 | 2240 | 2180 | 2850 | 1540 | 2195 | 2191.39 | 0.59 | 0 | -5802 | 2238 | 2216 | 2173 | 2151 | 2108 | 2227 | 2162 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3445 | 20220916 | -36.28 | 2025 | 20230726 | 8.40 | 3335 | -34.18 | 20230224 | 2025 | 8.40 | 20230726 | 3465 | -36.65 | 20220915 | 2025 | 8.40 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 218450 | N | N | 93 | N | 00 | N | |||
| 72 | 20230915 | 100150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2180 | -15 | 5 | -0.68 | 13133185 | 5959 | 33.70 | 2240 | 2240 | 2180 | 2850 | 1540 | 2195 | 2203.92 | 0.59 | 0 | -637 | 2238 | 2216 | 2173 | 2151 | 2108 | 2227 | 2162 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 812 | -28.31 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 3445 | 20220916 | -36.72 | 2025 | 20230726 | 7.65 | 3335 | -34.63 | 20230224 | 2025 | 7.65 | 20230726 | 3465 | -37.09 | 20220915 | 2025 | 7.65 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 218450 | N | N | 93 | N | 00 | N | |||
| 73 | 20230915 | 090149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2240 | 45 | 2 | 2.05 | 2152640 | 961 | 5.43 | 2240 | 2240 | 2240 | 2850 | 1540 | 2195 | 2240.00 | 0.59 | 0 | 0 | 2238 | 2216 | 2173 | 2151 | 2108 | 2227 | 2162 | 372 | 655 | 1000 | 1580 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3445 | 20220916 | -34.98 | 2025 | 20230726 | 10.62 | 3335 | -32.83 | 20230224 | 2025 | 10.62 | 20230726 | 3465 | -35.35 | 20220915 | 2025 | 10.62 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 218450 | N | N | 93 | N | 00 | N | |||
| 74 | 20230914 | 160149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2195 | 40 | 2 | 1.86 | 38025750 | 17600 | 87.86 | 2155 | 2195 | 2130 | 2800 | 1510 | 2155 | 2160.55 | 0.59 | 0 | 5892 | 2198 | 2176 | 2163 | 2141 | 2128 | 2170 | 2135 | 372 | 645 | 1000 | 1550 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.05 | -77.00 | 6419.00 | 3465 | 20220915 | -36.65 | 2025 | 20230726 | 8.40 | 3335 | -34.18 | 20230224 | 2025 | 8.40 | 20230726 | 3465 | -36.65 | 20220915 | 2025 | 8.40 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 219330 | N | N | 93 | N | 00 | N | |||
| 75 | 20230914 | 150146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2195 | 40 | 2 | 1.86 | 33396115 | 15473 | 77.24 | 2155 | 2195 | 2130 | 2800 | 1510 | 2155 | 2158.35 | 0.59 | 0 | 5716 | 2198 | 2176 | 2163 | 2141 | 2128 | 2170 | 2135 | 372 | 645 | 1000 | 1550 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3465 | 20220915 | -36.65 | 2025 | 20230726 | 8.40 | 3335 | -34.18 | 20230224 | 2025 | 8.40 | 20230726 | 3465 | -36.65 | 20220915 | 2025 | 8.40 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 219330 | N | N | 2 | N | 00 | N | |||
| 76 | 20230914 | 140145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2180 | 25 | 2 | 1.16 | 27355355 | 12708 | 63.44 | 2155 | 2180 | 2130 | 2800 | 1510 | 2155 | 2152.61 | 0.59 | 0 | 4512 | 2198 | 2176 | 2163 | 2141 | 2128 | 2170 | 2135 | 372 | 645 | 1000 | 1550 | 5 | 1 | 37240693 | 812 | -28.31 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3465 | 20220915 | -37.09 | 2025 | 20230726 | 7.65 | 3335 | -34.63 | 20230224 | 2025 | 7.65 | 20230726 | 3465 | -37.09 | 20220915 | 2025 | 7.65 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 219330 | N | N | 2 | N | 00 | N | |||
| 77 | 20230914 | 130144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2175 | 20 | 2 | 0.93 | 24302980 | 11305 | 56.43 | 2155 | 2175 | 2130 | 2800 | 1510 | 2155 | 2149.75 | 0.59 | 0 | 3582 | 2198 | 2176 | 2163 | 2141 | 2128 | 2170 | 2135 | 372 | 645 | 1000 | 1550 | 5 | 1 | 37240693 | 810 | -28.25 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3465 | 20220915 | -37.23 | 2025 | 20230726 | 7.41 | 3335 | -34.78 | 20230224 | 2025 | 7.41 | 20230726 | 3465 | -37.23 | 20220915 | 2025 | 7.41 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 219330 | N | N | 2 | N | 00 | N | |||
| 78 | 20230914 | 120149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2170 | 15 | 2 | 0.70 | 20275290 | 9449 | 47.17 | 2155 | 2170 | 2130 | 2800 | 1510 | 2155 | 2145.76 | 0.59 | 0 | 2715 | 2198 | 2176 | 2163 | 2141 | 2128 | 2170 | 2135 | 372 | 645 | 1000 | 1550 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3465 | 20220915 | -37.37 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 3465 | -37.37 | 20220915 | 2025 | 7.16 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 219330 | N | N | 2 | N | 00 | N | |||
| 79 | 20230914 | 110147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2155 | 0 | 3 | 0.00 | 17648615 | 8235 | 41.11 | 2155 | 2155 | 2130 | 2800 | 1510 | 2155 | 2143.12 | 0.59 | 0 | 2074 | 2198 | 2176 | 2163 | 2141 | 2128 | 2170 | 2135 | 372 | 645 | 1000 | 1550 | 5 | 1 | 37240693 | 803 | -27.99 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 3465 | 20220915 | -37.81 | 2025 | 20230726 | 6.42 | 3335 | -35.38 | 20230224 | 2025 | 6.42 | 20230726 | 3465 | -37.81 | 20220915 | 2025 | 6.42 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 219330 | N | N | 2 | N | 00 | N | |||
| 80 | 20230914 | 100143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2145 | -10 | 5 | -0.46 | 10721220 | 5006 | 24.99 | 2155 | 2155 | 2130 | 2800 | 1510 | 2155 | 2141.67 | 0.59 | 0 | 1670 | 2198 | 2176 | 2163 | 2141 | 2128 | 2170 | 2135 | 372 | 645 | 1000 | 1550 | 5 | 1 | 37240693 | 799 | -27.86 | 0.33 | 12 | 0.01 | -77.00 | 6419.00 | 3465 | 20220915 | -38.10 | 2025 | 20230726 | 5.93 | 3335 | -35.68 | 20230224 | 2025 | 5.93 | 20230726 | 3465 | -38.10 | 20220915 | 2025 | 5.93 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 219330 | N | N | 2 | N | 00 | N | |||
| 81 | 20230914 | 090146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2155 | 0 | 3 | 0.00 | 502115 | 233 | 1.16 | 2155 | 2155 | 2155 | 2800 | 1510 | 2155 | 2155.00 | 0.59 | 0 | 101 | 2198 | 2176 | 2163 | 2141 | 2128 | 2170 | 2135 | 372 | 645 | 1000 | 1550 | 5 | 1 | 37240693 | 803 | -27.99 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 3465 | 20220915 | -37.81 | 2025 | 20230726 | 6.42 | 3335 | -35.38 | 20230224 | 2025 | 6.42 | 20230726 | 3465 | -37.81 | 20220915 | 2025 | 6.42 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 219330 | N | N | 2 | N | 00 | N | |||
| 82 | 20230913 | 160147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2155 | -35 | 5 | -1.60 | 42724785 | 19778 | 72.53 | 2185 | 2185 | 2150 | 2845 | 1535 | 2190 | 2160.22 | 0.59 | 0 | -824 | 2230 | 2210 | 2185 | 2165 | 2140 | 2212 | 2167 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 803 | -27.99 | 0.34 | 12 | 0.05 | -77.00 | 6419.00 | 3465 | 20220915 | -37.81 | 2025 | 20230726 | 6.42 | 3335 | -35.38 | 20230224 | 2025 | 6.42 | 20230726 | 3465 | -37.81 | 20220915 | 2025 | 6.42 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 220155 | N | N | 2 | N | 00 | N | |||
| 83 | 20230913 | 150144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2155 | -35 | 5 | -1.60 | 39253650 | 18166 | 66.62 | 2185 | 2185 | 2150 | 2845 | 1535 | 2190 | 2160.83 | 0.59 | 0 | -738 | 2230 | 2210 | 2185 | 2165 | 2140 | 2212 | 2167 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 803 | -27.99 | 0.34 | 12 | 0.05 | -77.00 | 6419.00 | 3465 | 20220915 | -37.81 | 2025 | 20230726 | 6.42 | 3335 | -35.38 | 20230224 | 2025 | 6.42 | 20230726 | 3465 | -37.81 | 20220915 | 2025 | 6.42 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 220155 | N | N | 2 | N | 00 | N | |||
| 84 | 20230913 | 140148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2165 | -25 | 5 | -1.14 | 29688085 | 13727 | 50.34 | 2185 | 2185 | 2150 | 2845 | 1535 | 2190 | 2162.75 | 0.59 | 0 | -597 | 2230 | 2210 | 2185 | 2165 | 2140 | 2212 | 2167 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 806 | -28.12 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3465 | 20220915 | -37.52 | 2025 | 20230726 | 6.91 | 3335 | -35.08 | 20230224 | 2025 | 6.91 | 20230726 | 3465 | -37.52 | 20220915 | 2025 | 6.91 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 220155 | N | N | 2 | N | 00 | N | |||
| 85 | 20230913 | 130144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2170 | -20 | 5 | -0.91 | 28175095 | 13028 | 47.78 | 2185 | 2185 | 2150 | 2845 | 1535 | 2190 | 2162.66 | 0.59 | 0 | -419 | 2230 | 2210 | 2185 | 2165 | 2140 | 2212 | 2167 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3465 | 20220915 | -37.37 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 3465 | -37.37 | 20220915 | 2025 | 7.16 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 220155 | N | N | 2 | N | 00 | N | |||
| 86 | 20230913 | 120148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2170 | -20 | 5 | -0.91 | 27078935 | 12521 | 45.92 | 2185 | 2185 | 2150 | 2845 | 1535 | 2190 | 2162.68 | 0.59 | 0 | -197 | 2230 | 2210 | 2185 | 2165 | 2140 | 2212 | 2167 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3465 | 20220915 | -37.37 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 3465 | -37.37 | 20220915 | 2025 | 7.16 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 220155 | N | N | 2 | N | 00 | N | |||
| 87 | 20230913 | 110146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2160 | -30 | 5 | -1.37 | 20362810 | 9410 | 34.51 | 2185 | 2185 | 2150 | 2845 | 1535 | 2190 | 2163.95 | 0.59 | 0 | -404 | 2230 | 2210 | 2185 | 2165 | 2140 | 2212 | 2167 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 804 | -28.05 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3465 | 20220915 | -37.66 | 2025 | 20230726 | 6.67 | 3335 | -35.23 | 20230224 | 2025 | 6.67 | 20230726 | 3465 | -37.66 | 20220915 | 2025 | 6.67 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 220155 | N | N | 2 | N | 00 | N | |||
| 88 | 20230913 | 100145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2175 | -15 | 5 | -0.68 | 4588940 | 2120 | 7.77 | 2185 | 2185 | 2150 | 2845 | 1535 | 2190 | 2164.59 | 0.59 | 0 | -8 | 2230 | 2210 | 2185 | 2165 | 2140 | 2212 | 2167 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 810 | -28.25 | 0.34 | 12 | 0.01 | -77.00 | 6419.00 | 3465 | 20220915 | -37.23 | 2025 | 20230726 | 7.41 | 3335 | -34.78 | 20230224 | 2025 | 7.41 | 20230726 | 3465 | -37.23 | 20220915 | 2025 | 7.41 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 220155 | N | N | 2 | N | 00 | N | |||
| 89 | 20230913 | 090144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2175 | -15 | 5 | -0.68 | 537445 | 246 | 0.90 | 2185 | 2185 | 2175 | 2845 | 1535 | 2190 | 2184.74 | 0.59 | 0 | -10 | 2230 | 2210 | 2185 | 2165 | 2140 | 2212 | 2167 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 810 | -28.25 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 3465 | 20220915 | -37.23 | 2025 | 20230726 | 7.41 | 3335 | -34.78 | 20230224 | 2025 | 7.41 | 20230726 | 3465 | -37.23 | 20220915 | 2025 | 7.41 | 20230726 | 0.83 | N | 004540 | 1000 | 372 억 | 220155 | N | N | 2 | N | 00 | N | |||
| 90 | 20230912 | 160144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2190 | 15 | 2 | 0.69 | 59343640 | 27199 | 83.17 | 2190 | 2205 | 2160 | 2825 | 1525 | 2175 | 2181.83 | 0.60 | 0 | -9293 | 2241 | 2207 | 2191 | 2157 | 2141 | 2200 | 2150 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.07 | -77.00 | 6419.00 | 3465 | 20220915 | -36.80 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 3465 | -36.80 | 20220915 | 2025 | 8.15 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 223544 | N | N | 2 | N | 00 | N | |||
| 91 | 20230912 | 150146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2160 | -15 | 5 | -0.69 | 57220625 | 26223 | 80.19 | 2190 | 2205 | 2160 | 2825 | 1525 | 2175 | 2182.08 | 0.60 | 0 | -8949 | 2241 | 2207 | 2191 | 2157 | 2141 | 2200 | 2150 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 804 | -28.05 | 0.34 | 12 | 0.07 | -77.00 | 6419.00 | 3465 | 20220915 | -37.66 | 2025 | 20230726 | 6.67 | 3335 | -35.23 | 20230224 | 2025 | 6.67 | 20230726 | 3465 | -37.66 | 20220915 | 2025 | 6.67 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 223544 | N | N | 6 | N | 00 | N | |||
| 92 | 20230912 | 140145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2170 | -5 | 5 | -0.23 | 49787070 | 22799 | 69.72 | 2190 | 2205 | 2170 | 2825 | 1525 | 2175 | 2183.74 | 0.60 | 0 | -7349 | 2241 | 2207 | 2191 | 2157 | 2141 | 2200 | 2150 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.06 | -77.00 | 6419.00 | 3465 | 20220915 | -37.37 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 3465 | -37.37 | 20220915 | 2025 | 7.16 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 223544 | N | N | 6 | N | 00 | N | |||
| 93 | 20230912 | 130145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2180 | 5 | 2 | 0.23 | 38611335 | 17658 | 54.00 | 2190 | 2205 | 2175 | 2825 | 1525 | 2175 | 2186.62 | 0.60 | 0 | -5825 | 2241 | 2207 | 2191 | 2157 | 2141 | 2200 | 2150 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 812 | -28.31 | 0.34 | 12 | 0.05 | -77.00 | 6419.00 | 3465 | 20220915 | -37.09 | 2025 | 20230726 | 7.65 | 3335 | -34.63 | 20230224 | 2025 | 7.65 | 20230726 | 3465 | -37.09 | 20220915 | 2025 | 7.65 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 223544 | N | N | 6 | N | 00 | N | |||
| 94 | 20230912 | 120143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2180 | 5 | 2 | 0.23 | 34477865 | 15759 | 48.19 | 2190 | 2205 | 2180 | 2825 | 1525 | 2175 | 2187.82 | 0.60 | 0 | -4768 | 2241 | 2207 | 2191 | 2157 | 2141 | 2200 | 2150 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 812 | -28.31 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3465 | 20220915 | -37.09 | 2025 | 20230726 | 7.65 | 3335 | -34.63 | 20230224 | 2025 | 7.65 | 20230726 | 3465 | -37.09 | 20220915 | 2025 | 7.65 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 223544 | N | N | 6 | N | 00 | N | |||
| 95 | 20230912 | 110145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2190 | 15 | 2 | 0.69 | 13590920 | 6187 | 18.92 | 2190 | 2205 | 2185 | 2825 | 1525 | 2175 | 2196.69 | 0.60 | 0 | -3965 | 2241 | 2207 | 2191 | 2157 | 2141 | 2200 | 2150 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 3465 | 20220915 | -36.80 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 3465 | -36.80 | 20220915 | 2025 | 8.15 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 223544 | N | N | 6 | N | 00 | N | |||
| 96 | 20230912 | 100144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2205 | 30 | 2 | 1.38 | 5846290 | 2666 | 8.15 | 2190 | 2205 | 2185 | 2825 | 1525 | 2175 | 2192.91 | 0.60 | 0 | -1107 | 2241 | 2207 | 2191 | 2157 | 2141 | 2200 | 2150 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.01 | -77.00 | 6419.00 | 3465 | 20220915 | -36.36 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 3465 | -36.36 | 20220915 | 2025 | 8.89 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 223544 | N | N | 6 | N | 00 | N | |||
| 97 | 20230912 | 090146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2185 | 10 | 2 | 0.46 | 172825 | 79 | 0.24 | 2190 | 2190 | 2185 | 2825 | 1525 | 2175 | 2187.66 | 0.60 | 0 | -37 | 2241 | 2207 | 2191 | 2157 | 2141 | 2200 | 2150 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 814 | -28.38 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 3465 | 20220915 | -36.94 | 2025 | 20230726 | 7.90 | 3335 | -34.48 | 20230224 | 2025 | 7.90 | 20230726 | 3465 | -36.94 | 20220915 | 2025 | 7.90 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 223544 | N | N | 6 | N | 00 | N | |||
| 98 | 20230911 | 160143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2175 | -30 | 5 | -1.36 | 71695815 | 32685 | 86.34 | 2205 | 2225 | 2175 | 2865 | 1545 | 2205 | 2193.54 | 0.61 | 0 | -1888 | 2248 | 2226 | 2203 | 2181 | 2158 | 2237 | 2192 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 810 | -28.25 | 0.34 | 12 | 0.09 | -77.00 | 6419.00 | 3795 | 20220908 | -42.69 | 2025 | 20230726 | 7.41 | 3335 | -34.78 | 20230224 | 2025 | 7.41 | 20230726 | 3465 | -37.23 | 20220915 | 2025 | 7.41 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 225432 | N | N | 6 | N | 00 | N | |||
| 99 | 20230911 | 150144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2190 | -15 | 5 | -0.68 | 52487465 | 23881 | 63.08 | 2205 | 2225 | 2185 | 2865 | 1545 | 2205 | 2197.88 | 0.61 | 0 | -1766 | 2248 | 2226 | 2203 | 2181 | 2158 | 2237 | 2192 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.06 | -77.00 | 6419.00 | 3795 | 20220908 | -42.29 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 3465 | -36.80 | 20220915 | 2025 | 8.15 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 225432 | N | N | 7 | N | 00 | N | |||
| 100 | 20230911 | 140144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2190 | -15 | 5 | -0.68 | 35472835 | 16112 | 42.56 | 2205 | 2225 | 2185 | 2865 | 1545 | 2205 | 2201.64 | 0.61 | 0 | -420 | 2248 | 2226 | 2203 | 2181 | 2158 | 2237 | 2192 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3795 | 20220908 | -42.29 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 3465 | -36.80 | 20220915 | 2025 | 8.15 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 225432 | N | N | 7 | N | 00 | N | |||
| 101 | 20230911 | 130145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2200 | -5 | 5 | -0.23 | 31140455 | 14134 | 37.33 | 2205 | 2225 | 2190 | 2865 | 1545 | 2205 | 2203.23 | 0.61 | 0 | -420 | 2248 | 2226 | 2203 | 2181 | 2158 | 2237 | 2192 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3795 | 20220908 | -42.03 | 2025 | 20230726 | 8.64 | 3335 | -34.03 | 20230224 | 2025 | 8.64 | 20230726 | 3465 | -36.51 | 20220915 | 2025 | 8.64 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 225432 | N | N | 7 | N | 00 | N | |||
| 102 | 20230911 | 120146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2195 | -10 | 5 | -0.45 | 25266875 | 11460 | 30.27 | 2205 | 2225 | 2190 | 2865 | 1545 | 2205 | 2204.79 | 0.61 | 0 | -420 | 2248 | 2226 | 2203 | 2181 | 2158 | 2237 | 2192 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -42.16 | 2025 | 20230726 | 8.40 | 3335 | -34.18 | 20230224 | 2025 | 8.40 | 20230726 | 3465 | -36.65 | 20220915 | 2025 | 8.40 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 225432 | N | N | 7 | N | 00 | N | |||
| 103 | 20230911 | 110145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2200 | -5 | 5 | -0.23 | 17612595 | 7973 | 21.06 | 2205 | 2225 | 2200 | 2865 | 1545 | 2205 | 2209.03 | 0.61 | 0 | 444 | 2248 | 2226 | 2203 | 2181 | 2158 | 2237 | 2192 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -42.03 | 2025 | 20230726 | 8.64 | 3335 | -34.03 | 20230224 | 2025 | 8.64 | 20230726 | 3465 | -36.51 | 20220915 | 2025 | 8.64 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 225432 | N | N | 7 | N | 00 | N | |||
| 104 | 20230911 | 100143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2210 | 5 | 2 | 0.23 | 8363745 | 3782 | 9.99 | 2205 | 2225 | 2205 | 2865 | 1545 | 2205 | 2211.46 | 0.61 | 0 | 439 | 2248 | 2226 | 2203 | 2181 | 2158 | 2237 | 2192 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 823 | -28.70 | 0.34 | 12 | 0.01 | -77.00 | 6419.00 | 3795 | 20220908 | -41.77 | 2025 | 20230726 | 9.14 | 3335 | -33.73 | 20230224 | 2025 | 9.14 | 20230726 | 3465 | -36.22 | 20220915 | 2025 | 9.14 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 225432 | N | N | 7 | N | 00 | N | |||
| 105 | 20230911 | 090142 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 10 | 2 | 0.45 | 912960 | 414 | 1.09 | 2205 | 2215 | 2205 | 2865 | 1545 | 2205 | 2205.22 | 0.61 | 0 | 0 | 2248 | 2226 | 2203 | 2181 | 2158 | 2237 | 2192 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3465 | -36.08 | 20220915 | 2025 | 9.38 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 225432 | N | N | 7 | N | 00 | N | |||
| 106 | 20230908 | 160144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2205 | 5 | 2 | 0.23 | 83588555 | 37776 | 215.70 | 2200 | 2225 | 2180 | 2860 | 1540 | 2200 | 2212.74 | 0.64 | 0 | -14566 | 2240 | 2220 | 2205 | 2185 | 2170 | 2212 | 2177 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.10 | -77.00 | 6419.00 | 3795 | 20220908 | -41.90 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 3795 | -41.90 | 20220908 | 2025 | 8.89 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 239998 | N | N | 7 | N | 00 | N | |||
| 107 | 20230908 | 150145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 61910895 | 28012 | 159.95 | 2200 | 2225 | 2180 | 2860 | 1540 | 2200 | 2210.16 | 0.64 | 0 | -11040 | 2240 | 2220 | 2205 | 2185 | 2170 | 2212 | 2177 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 239998 | N | N | 10 | N | 00 | N | |||
| 108 | 20230908 | 140144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 44750825 | 20256 | 115.66 | 2200 | 2225 | 2180 | 2860 | 1540 | 2200 | 2209.26 | 0.64 | 0 | -4236 | 2240 | 2220 | 2205 | 2185 | 2170 | 2212 | 2177 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 239998 | N | N | 10 | N | 00 | N | |||
| 109 | 20230908 | 130145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | 20 | 2 | 0.91 | 40459615 | 18318 | 104.60 | 2200 | 2225 | 2180 | 2860 | 1540 | 2200 | 2208.74 | 0.64 | 0 | -4490 | 2240 | 2220 | 2205 | 2185 | 2170 | 2212 | 2177 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 3795 | 20220908 | -41.50 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3795 | -41.50 | 20220908 | 2025 | 9.63 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 239998 | N | N | 10 | N | 00 | N | |||
| 110 | 20230908 | 120147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 15 | 2 | 0.68 | 31603630 | 14321 | 81.77 | 2200 | 2215 | 2180 | 2860 | 1540 | 2200 | 2206.80 | 0.64 | 0 | -1528 | 2240 | 2220 | 2205 | 2185 | 2170 | 2212 | 2177 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 239998 | N | N | 10 | N | 00 | N | |||
| 111 | 20230908 | 110145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2205 | 5 | 2 | 0.23 | 10036260 | 4555 | 26.01 | 2200 | 2205 | 2180 | 2860 | 1540 | 2200 | 2203.35 | 0.64 | 0 | -27 | 2240 | 2220 | 2205 | 2185 | 2170 | 2212 | 2177 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.01 | -77.00 | 6419.00 | 3795 | 20220908 | -41.90 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 3795 | -41.90 | 20220908 | 2025 | 8.89 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 239998 | N | N | 10 | N | 00 | N | |||
| 112 | 20230908 | 100145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2205 | 5 | 2 | 0.23 | 1624190 | 740 | 4.23 | 2200 | 2205 | 2180 | 2860 | 1540 | 2200 | 2194.85 | 0.64 | 0 | -27 | 2240 | 2220 | 2205 | 2185 | 2170 | 2212 | 2177 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -41.90 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 3795 | -41.90 | 20220908 | 2025 | 8.89 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 239998 | N | N | 10 | N | 00 | N | |||
| 113 | 20230908 | 090146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2200 | 0 | 3 | 0.00 | 48400 | 22 | 0.13 | 2200 | 2200 | 2200 | 2860 | 1540 | 2200 | 2200.00 | 0.64 | 0 | 0 | 2240 | 2220 | 2205 | 2185 | 2170 | 2212 | 2177 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -42.03 | 2025 | 20230726 | 8.64 | 3335 | -34.03 | 20230224 | 2025 | 8.64 | 20230726 | 3795 | -42.03 | 20220908 | 2025 | 8.64 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 239998 | N | N | 10 | N | 00 | N | |||
| 114 | 20230907 | 160145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2200 | -15 | 5 | -0.68 | 38484720 | 17454 | 157.91 | 2225 | 2225 | 2190 | 2875 | 1555 | 2215 | 2204.98 | 0.66 | 0 | -5702 | 2251 | 2232 | 2211 | 2192 | 2171 | 2242 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.05 | -77.00 | 6419.00 | 3795 | 20220908 | -42.03 | 2025 | 20230726 | 8.64 | 3335 | -34.03 | 20230224 | 2025 | 8.64 | 20230726 | 3795 | -42.03 | 20220908 | 2025 | 8.64 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 247115 | N | N | 10 | N | 00 | N | |||
| 115 | 20230907 | 150143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2195 | -20 | 5 | -0.90 | 34592745 | 15685 | 141.91 | 2225 | 2225 | 2190 | 2875 | 1555 | 2215 | 2205.47 | 0.66 | 0 | -5222 | 2251 | 2232 | 2211 | 2192 | 2171 | 2242 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 3795 | 20220908 | -42.16 | 2025 | 20230726 | 8.40 | 3335 | -34.18 | 20230224 | 2025 | 8.40 | 20230726 | 3795 | -42.16 | 20220908 | 2025 | 8.40 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 247115 | N | N | 15 | N | 00 | N | |||
| 116 | 20230907 | 140143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2205 | -10 | 5 | -0.45 | 18760960 | 8476 | 76.69 | 2225 | 2225 | 2195 | 2875 | 1555 | 2215 | 2213.42 | 0.66 | 0 | -3639 | 2251 | 2232 | 2211 | 2192 | 2171 | 2242 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -41.90 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 3795 | -41.90 | 20220908 | 2025 | 8.89 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 247115 | N | N | 15 | N | 00 | N | |||
| 117 | 20230907 | 130145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2205 | -10 | 5 | -0.45 | 17514735 | 7911 | 71.57 | 2225 | 2225 | 2195 | 2875 | 1555 | 2215 | 2213.97 | 0.66 | 0 | -3238 | 2251 | 2232 | 2211 | 2192 | 2171 | 2242 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -41.90 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 3795 | -41.90 | 20220908 | 2025 | 8.89 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 247115 | N | N | 15 | N | 00 | N | |||
| 118 | 20230907 | 120146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | 5 | 2 | 0.23 | 14610270 | 6594 | 59.66 | 2225 | 2225 | 2195 | 2875 | 1555 | 2215 | 2215.69 | 0.66 | 0 | -2479 | 2251 | 2232 | 2211 | 2192 | 2171 | 2242 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -41.50 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3795 | -41.50 | 20220908 | 2025 | 9.63 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 247115 | N | N | 15 | N | 00 | N | |||
| 119 | 20230907 | 110145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | 10 | 2 | 0.45 | 10276400 | 4633 | 41.92 | 2225 | 2225 | 2195 | 2875 | 1555 | 2215 | 2218.09 | 0.66 | 0 | -2318 | 2251 | 2232 | 2211 | 2192 | 2171 | 2242 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.01 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 247115 | N | N | 15 | N | 00 | N | |||
| 120 | 20230907 | 100143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 9543135 | 4302 | 38.92 | 2225 | 2225 | 2195 | 2875 | 1555 | 2215 | 2218.30 | 0.66 | 0 | -2218 | 2251 | 2232 | 2211 | 2192 | 2171 | 2242 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.01 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 247115 | N | N | 15 | N | 00 | N | |||
| 121 | 20230907 | 090145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2210 | -5 | 5 | -0.23 | 70945 | 32 | 0.29 | 2225 | 2225 | 2210 | 2875 | 1555 | 2215 | 2217.03 | 0.66 | 0 | -21 | 2251 | 2232 | 2211 | 2192 | 2171 | 2242 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 823 | -28.70 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -41.77 | 2025 | 20230726 | 9.14 | 3335 | -33.73 | 20230224 | 2025 | 9.14 | 20230726 | 3795 | -41.77 | 20220908 | 2025 | 9.14 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 247115 | N | N | 15 | N | 00 | N | |||
| 122 | 20230906 | 160143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 5 | 2 | 0.23 | 24432615 | 11053 | 39.98 | 2190 | 2230 | 2190 | 2870 | 1550 | 2210 | 2210.50 | 0.67 | 0 | -1791 | 2246 | 2227 | 2211 | 2192 | 2176 | 2237 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 248941 | N | N | 15 | N | 00 | N | |||
| 123 | 20230906 | 150142 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | 10 | 2 | 0.45 | 23923095 | 10823 | 39.15 | 2190 | 2230 | 2190 | 2870 | 1550 | 2210 | 2210.39 | 0.67 | 0 | -1792 | 2246 | 2227 | 2211 | 2192 | 2176 | 2237 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -41.50 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3795 | -41.50 | 20220908 | 2025 | 9.63 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 248941 | N | N | 22 | N | 00 | N | |||
| 124 | 20230906 | 140143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | 15 | 2 | 0.68 | 22367675 | 10123 | 36.62 | 2190 | 2225 | 2190 | 2870 | 1550 | 2210 | 2209.59 | 0.67 | 0 | -1494 | 2246 | 2227 | 2211 | 2192 | 2176 | 2237 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 248941 | N | N | 22 | N | 00 | N | |||
| 125 | 20230906 | 130145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2205 | -5 | 5 | -0.23 | 17109470 | 7754 | 28.05 | 2190 | 2220 | 2190 | 2870 | 1550 | 2210 | 2206.53 | 0.67 | 0 | -953 | 2246 | 2227 | 2211 | 2192 | 2176 | 2237 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -41.90 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 3795 | -41.90 | 20220908 | 2025 | 8.89 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 248941 | N | N | 22 | N | 00 | N | |||
| 126 | 20230906 | 120146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2200 | -10 | 5 | -0.45 | 14830905 | 6719 | 24.31 | 2190 | 2220 | 2190 | 2870 | 1550 | 2210 | 2207.31 | 0.67 | 0 | -1404 | 2246 | 2227 | 2211 | 2192 | 2176 | 2237 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -42.03 | 2025 | 20230726 | 8.64 | 3335 | -34.03 | 20230224 | 2025 | 8.64 | 20230726 | 3795 | -42.03 | 20220908 | 2025 | 8.64 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 248941 | N | N | 22 | N | 00 | N | |||
| 127 | 20230906 | 110144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 5 | 2 | 0.23 | 9342100 | 4231 | 15.31 | 2190 | 2220 | 2190 | 2870 | 1550 | 2210 | 2208.01 | 0.67 | 0 | -1009 | 2246 | 2227 | 2211 | 2192 | 2176 | 2237 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.01 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 248941 | N | N | 22 | N | 00 | N | |||
| 128 | 20230906 | 100142 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | 10 | 2 | 0.45 | 7126120 | 3230 | 11.68 | 2190 | 2220 | 2190 | 2870 | 1550 | 2210 | 2206.23 | 0.67 | 0 | -754 | 2246 | 2227 | 2211 | 2192 | 2176 | 2237 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.01 | -77.00 | 6419.00 | 3795 | 20220908 | -41.50 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3795 | -41.50 | 20220908 | 2025 | 9.63 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 248941 | N | N | 22 | N | 00 | N | |||
| 129 | 20230906 | 090143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2190 | -20 | 5 | -0.90 | 332880 | 152 | 0.55 | 2190 | 2190 | 2190 | 2870 | 1550 | 2210 | 2190.00 | 0.67 | 0 | -25 | 2246 | 2227 | 2211 | 2192 | 2176 | 2237 | 2202 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -42.29 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 3795 | -42.29 | 20220908 | 2025 | 8.15 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 248941 | N | N | 22 | N | 00 | N | |||
| 130 | 20230905 | 160142 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2210 | -15 | 5 | -0.67 | 61249430 | 27643 | 155.39 | 2195 | 2230 | 2195 | 2890 | 1560 | 2225 | 2215.73 | 0.70 | 0 | -9674 | 2275 | 2250 | 2225 | 2200 | 2175 | 2262 | 2212 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 823 | -28.70 | 0.34 | 12 | 0.07 | -77.00 | 6419.00 | 3795 | 20220908 | -41.77 | 2025 | 20230726 | 9.14 | 3335 | -33.73 | 20230224 | 2025 | 9.14 | 20230726 | 3795 | -41.77 | 20220908 | 2025 | 9.14 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 258903 | N | N | 22 | N | 00 | N | |||
| 131 | 20230905 | 150144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 54104385 | 24414 | 137.24 | 2195 | 2230 | 2195 | 2890 | 1560 | 2225 | 2216.12 | 0.70 | 0 | -9197 | 2275 | 2250 | 2225 | 2200 | 2175 | 2262 | 2212 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 3795 | 20220908 | -41.50 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3795 | -41.50 | 20220908 | 2025 | 9.63 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 258903 | N | N | 62 | N | 00 | N | |||
| 132 | 20230905 | 140144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2230 | 5 | 2 | 0.22 | 51724215 | 23341 | 131.21 | 2195 | 2230 | 2195 | 2890 | 1560 | 2225 | 2216.02 | 0.70 | 0 | -8659 | 2275 | 2250 | 2225 | 2200 | 2175 | 2262 | 2212 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 830 | -28.96 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3795 | 20220908 | -41.24 | 2025 | 20230726 | 10.12 | 3335 | -33.13 | 20230224 | 2025 | 10.12 | 20230726 | 3795 | -41.24 | 20220908 | 2025 | 10.12 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 258903 | N | N | 62 | N | 00 | N | |||
| 133 | 20230905 | 130139 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | 0 | 3 | 0.00 | 50335155 | 22718 | 127.71 | 2195 | 2230 | 2195 | 2890 | 1560 | 2225 | 2215.65 | 0.70 | 0 | -8687 | 2275 | 2250 | 2225 | 2200 | 2175 | 2262 | 2212 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 258903 | N | N | 62 | N | 00 | N | |||
| 134 | 20230905 | 120144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 47568190 | 21476 | 120.73 | 2195 | 2230 | 2195 | 2890 | 1560 | 2225 | 2214.95 | 0.70 | 0 | -8691 | 2275 | 2250 | 2225 | 2200 | 2175 | 2262 | 2212 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3795 | 20220908 | -41.50 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3795 | -41.50 | 20220908 | 2025 | 9.63 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 258903 | N | N | 62 | N | 00 | N | |||
| 135 | 20230905 | 110143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | -10 | 5 | -0.45 | 41612950 | 18784 | 105.59 | 2195 | 2230 | 2195 | 2890 | 1560 | 2225 | 2215.34 | 0.70 | 0 | -7722 | 2275 | 2250 | 2225 | 2200 | 2175 | 2262 | 2212 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 258903 | N | N | 62 | N | 00 | N | |||
| 136 | 20230905 | 100142 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | -5 | 5 | -0.22 | 18246225 | 8233 | 46.28 | 2195 | 2230 | 2195 | 2890 | 1560 | 2225 | 2216.23 | 0.70 | 0 | -348 | 2275 | 2250 | 2225 | 2200 | 2175 | 2262 | 2212 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -41.50 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3795 | -41.50 | 20220908 | 2025 | 9.63 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 258903 | N | N | 62 | N | 00 | N | |||
| 137 | 20230905 | 090141 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2205 | -20 | 5 | -0.90 | 4526330 | 2062 | 11.59 | 2195 | 2205 | 2195 | 2890 | 1560 | 2225 | 2195.12 | 0.70 | 0 | 561 | 2275 | 2250 | 2225 | 2200 | 2175 | 2262 | 2212 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.01 | -77.00 | 6419.00 | 3795 | 20220908 | -41.90 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 3795 | -41.90 | 20220908 | 2025 | 8.89 | 20230726 | 0.81 | N | 004540 | 1000 | 372 억 | 258903 | N | N | 62 | N | 00 | N | |||
| 138 | 20230904 | 160141 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -10 | 5 | -0.45 | 39439550 | 17736 | 46.89 | 2220 | 2250 | 2200 | 2905 | 1565 | 2235 | 2223.70 | 0.70 | 0 | -1593 | 2325 | 2280 | 2240 | 2195 | 2155 | 2260 | 2175 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 260397 | N | N | 62 | N | 00 | N | |||
| 139 | 20230904 | 150139 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2240 | 5 | 2 | 0.22 | 28516895 | 12853 | 33.98 | 2220 | 2250 | 2200 | 2905 | 1565 | 2235 | 2218.70 | 0.70 | 0 | -1012 | 2325 | 2280 | 2240 | 2195 | 2155 | 2260 | 2175 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -40.97 | 2025 | 20230726 | 10.62 | 3335 | -32.83 | 20230224 | 2025 | 10.62 | 20230726 | 3795 | -40.97 | 20220908 | 2025 | 10.62 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 260397 | N | N | 6 | N | 00 | N | |||
| 140 | 20230904 | 140140 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -10 | 5 | -0.45 | 24224560 | 10936 | 28.91 | 2220 | 2250 | 2200 | 2905 | 1565 | 2235 | 2215.12 | 0.70 | 0 | 42 | 2325 | 2280 | 2240 | 2195 | 2155 | 2260 | 2175 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 260397 | N | N | 6 | N | 00 | N | |||
| 141 | 20230904 | 130143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -10 | 5 | -0.45 | 23857440 | 10771 | 28.48 | 2220 | 2250 | 2200 | 2905 | 1565 | 2235 | 2214.97 | 0.70 | 0 | 42 | 2325 | 2280 | 2240 | 2195 | 2155 | 2260 | 2175 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 260397 | N | N | 6 | N | 00 | N | |||
| 142 | 20230904 | 120140 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -10 | 5 | -0.45 | 23617400 | 10663 | 28.19 | 2220 | 2250 | 2200 | 2905 | 1565 | 2235 | 2214.89 | 0.70 | 0 | 42 | 2325 | 2280 | 2240 | 2195 | 2155 | 2260 | 2175 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 260397 | N | N | 6 | N | 00 | N | |||
| 143 | 20230904 | 110139 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -10 | 5 | -0.45 | 20081425 | 9068 | 23.97 | 2220 | 2250 | 2200 | 2905 | 1565 | 2235 | 2214.54 | 0.70 | 0 | 1223 | 2325 | 2280 | 2240 | 2195 | 2155 | 2260 | 2175 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 260397 | N | N | 6 | N | 00 | N | |||
| 144 | 20230904 | 100138 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2230 | -5 | 5 | -0.22 | 16790915 | 7588 | 20.06 | 2220 | 2250 | 2200 | 2905 | 1565 | 2235 | 2212.82 | 0.70 | 0 | 1346 | 2325 | 2280 | 2240 | 2195 | 2155 | 2260 | 2175 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 830 | -28.96 | 0.35 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -41.24 | 2025 | 20230726 | 10.12 | 3335 | -33.13 | 20230224 | 2025 | 10.12 | 20230726 | 3795 | -41.24 | 20220908 | 2025 | 10.12 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 260397 | N | N | 6 | N | 00 | N | |||
| 145 | 20230904 | 090140 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | -20 | 5 | -0.89 | 1970505 | 887 | 2.35 | 2220 | 2225 | 2215 | 2905 | 1565 | 2235 | 2221.54 | 0.70 | 0 | -526 | 2325 | 2280 | 2240 | 2195 | 2155 | 2260 | 2175 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 260397 | N | N | 6 | N | 00 | N | |||
| 146 | 20230901 | 160139 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2235 | -25 | 5 | -1.11 | 84177270 | 37727 | 81.82 | 2255 | 2285 | 2200 | 2935 | 1585 | 2260 | 2231.22 | 0.72 | 0 | -5553 | 2353 | 2306 | 2273 | 2226 | 2193 | 2290 | 2210 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 832 | -29.03 | 0.35 | 12 | 0.10 | -77.00 | 6419.00 | 3795 | 20220908 | -41.11 | 2025 | 20230726 | 10.37 | 3335 | -32.98 | 20230224 | 2025 | 10.37 | 20230726 | 3795 | -41.11 | 20220908 | 2025 | 10.37 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 266892 | N | N | 6 | N | 00 | N | |||
| 147 | 20230901 | 150142 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -35 | 5 | -1.55 | 82631425 | 37035 | 80.32 | 2255 | 2285 | 2200 | 2935 | 1585 | 2260 | 2231.17 | 0.72 | 0 | -5406 | 2353 | 2306 | 2273 | 2226 | 2193 | 2290 | 2210 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.10 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 266892 | N | N | 1 | N | 00 | N | |||
| 148 | 20230901 | 140140 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2230 | -30 | 5 | -1.33 | 69535125 | 31142 | 67.54 | 2255 | 2285 | 2200 | 2935 | 1585 | 2260 | 2232.84 | 0.72 | 0 | -1794 | 2353 | 2306 | 2273 | 2226 | 2193 | 2290 | 2210 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 830 | -28.96 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3795 | 20220908 | -41.24 | 2025 | 20230726 | 10.12 | 3335 | -33.13 | 20230224 | 2025 | 10.12 | 20230726 | 3795 | -41.24 | 20220908 | 2025 | 10.12 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 266892 | N | N | 1 | N | 00 | N | |||
| 149 | 20230901 | 130140 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | -45 | 5 | -1.99 | 61490755 | 27520 | 59.68 | 2255 | 2285 | 2200 | 2935 | 1585 | 2260 | 2234.40 | 0.72 | 0 | 308 | 2353 | 2306 | 2273 | 2226 | 2193 | 2290 | 2210 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 3795 | 20220908 | -41.63 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3795 | -41.63 | 20220908 | 2025 | 9.38 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 266892 | N | N | 1 | N | 00 | N | |||
| 150 | 20230901 | 120140 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -35 | 5 | -1.55 | 49019255 | 21887 | 47.47 | 2255 | 2285 | 2200 | 2935 | 1585 | 2260 | 2239.65 | 0.72 | 0 | 293 | 2353 | 2306 | 2273 | 2226 | 2193 | 2290 | 2210 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 266892 | N | N | 1 | N | 00 | N | |||
| 151 | 20230901 | 110139 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -35 | 5 | -1.55 | 44221310 | 19737 | 42.81 | 2255 | 2285 | 2200 | 2935 | 1585 | 2260 | 2240.53 | 0.72 | 0 | 1732 | 2353 | 2306 | 2273 | 2226 | 2193 | 2290 | 2210 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 3795 | 20220908 | -41.37 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3795 | -41.37 | 20220908 | 2025 | 9.88 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 266892 | N | N | 1 | N | 00 | N | |||
| 152 | 20230901 | 100139 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 10 | 2 | 0.44 | 14396115 | 6355 | 13.78 | 2255 | 2285 | 2250 | 2935 | 1585 | 2260 | 2265.32 | 0.72 | 0 | -355 | 2353 | 2306 | 2273 | 2226 | 2193 | 2290 | 2210 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 266892 | N | N | 1 | N | 00 | N | |||
| 153 | 20230901 | 090138 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | 0 | 3 | 0.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | 2935 | 1585 | 2260 | 0.00 | 0.72 | 0 | 0 | 2353 | 2306 | 2273 | 2226 | 2193 | 2290 | 2210 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -40.45 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3795 | -40.45 | 20220908 | 2025 | 11.60 | 20230726 | 0.80 | N | 004540 | 1000 | 372 억 | 266892 | N | N | 1 | N | 00 | N |