71 KiB
71 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 | 20230731 | 160157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2250 | 45 | 2 | 2.04 | 63941690 | 28793 | 45.62 | 2205 | 2250 | 2195 | 2865 | 1545 | 2205 | 2220.69 | 0.66 | 0 | -701 | 2245 | 2225 | 2185 | 2165 | 2125 | 2235 | 2175 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -48.10 | 2025 | 20230726 | 11.11 | 3335 | -32.53 | 20230224 | 2025 | 11.11 | 20230726 | 4335 | -48.10 | 20220818 | 2025 | 11.11 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 244945 | N | N | 13 | N | 00 | N | ||
| 3 | 20230731 | 150157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2240 | 35 | 2 | 1.59 | 52527970 | 23714 | 37.57 | 2205 | 2240 | 2195 | 2865 | 1545 | 2205 | 2215.06 | 0.66 | 0 | -702 | 2245 | 2225 | 2185 | 2165 | 2125 | 2235 | 2175 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -48.33 | 2025 | 20230726 | 10.62 | 3335 | -32.83 | 20230224 | 2025 | 10.62 | 20230726 | 4335 | -48.33 | 20220818 | 2025 | 10.62 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 244945 | N | N | 13 | N | 00 | N | ||
| 4 | 20230731 | 140158 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2230 | 25 | 2 | 1.13 | 45698635 | 20655 | 32.73 | 2205 | 2235 | 2195 | 2865 | 1545 | 2205 | 2212.47 | 0.66 | 0 | -1088 | 2245 | 2225 | 2185 | 2165 | 2125 | 2235 | 2175 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 830 | -28.96 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -48.56 | 2025 | 20230726 | 10.12 | 3335 | -33.13 | 20230224 | 2025 | 10.12 | 20230726 | 4335 | -48.56 | 20220818 | 2025 | 10.12 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 244945 | N | N | 13 | N | 00 | N | ||
| 5 | 20230731 | 130157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2220 | 15 | 2 | 0.68 | 36783155 | 16637 | 26.36 | 2205 | 2220 | 2195 | 2865 | 1545 | 2205 | 2210.92 | 0.66 | 0 | -1833 | 2245 | 2225 | 2185 | 2165 | 2125 | 2235 | 2175 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -48.79 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 4335 | -48.79 | 20220818 | 2025 | 9.63 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 244945 | N | N | 13 | N | 00 | N | ||
| 6 | 20230731 | 120159 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2205 | 0 | 3 | 0.00 | 28168295 | 12750 | 20.20 | 2205 | 2220 | 2195 | 2865 | 1545 | 2205 | 2209.28 | 0.66 | 0 | -1838 | 2245 | 2225 | 2185 | 2165 | 2125 | 2235 | 2175 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -49.13 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 4335 | -49.13 | 20220818 | 2025 | 8.89 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 244945 | N | N | 13 | N | 00 | N | ||
| 7 | 20230731 | 110159 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2210 | 5 | 2 | 0.23 | 24716880 | 11187 | 17.72 | 2205 | 2220 | 2195 | 2865 | 1545 | 2205 | 2209.43 | 0.66 | 0 | -1325 | 2245 | 2225 | 2185 | 2165 | 2125 | 2235 | 2175 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 823 | -28.70 | 0.34 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -49.02 | 2025 | 20230726 | 9.14 | 3335 | -33.73 | 20230224 | 2025 | 9.14 | 20230726 | 4335 | -49.02 | 20220818 | 2025 | 9.14 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 244945 | N | N | 13 | N | 00 | N | ||
| 8 | 20230731 | 100158 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2210 | 5 | 2 | 0.23 | 13973880 | 6319 | 10.01 | 2205 | 2220 | 2195 | 2865 | 1545 | 2205 | 2211.41 | 0.66 | 0 | -1325 | 2245 | 2225 | 2185 | 2165 | 2125 | 2235 | 2175 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 823 | -28.70 | 0.34 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -49.02 | 2025 | 20230726 | 9.14 | 3335 | -33.73 | 20230224 | 2025 | 9.14 | 20230726 | 4335 | -49.02 | 20220818 | 2025 | 9.14 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 244945 | N | N | 13 | N | 00 | N | ||
| 9 | 20230731 | 090156 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2205 | 0 | 3 | 0.00 | 216090 | 98 | 0.16 | 2205 | 2205 | 2205 | 2865 | 1545 | 2205 | 2205.00 | 0.66 | 0 | 0 | 2245 | 2225 | 2185 | 2165 | 2125 | 2235 | 2175 | 372 | 660 | 1000 | 1580 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -49.13 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 4335 | -49.13 | 20220818 | 2025 | 8.89 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 244945 | N | N | 13 | N | 00 | N | ||
| 10 | 20230728 | 160157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2205 | 15 | 2 | 0.68 | 132526950 | 60979 | 9.10 | 2190 | 2205 | 2145 | 2845 | 1535 | 2190 | 2173.30 | 0.63 | 0 | 8683 | 2636 | 2412 | 2226 | 2002 | 1816 | 2525 | 2115 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.16 | -77.00 | 6419.00 | 4335 | 20220818 | -49.13 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 4335 | -49.13 | 20220818 | 2025 | 8.89 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 236267 | N | N | 13 | N | 00 | N | ||
| 11 | 20230728 | 150157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2190 | 0 | 3 | 0.00 | 129418225 | 59559 | 8.89 | 2190 | 2205 | 2145 | 2845 | 1535 | 2190 | 2172.94 | 0.63 | 0 | 8688 | 2636 | 2412 | 2226 | 2002 | 1816 | 2525 | 2115 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.16 | -77.00 | 6419.00 | 4335 | 20220818 | -49.48 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 4335 | -49.48 | 20220818 | 2025 | 8.15 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 236267 | N | N | 0 | N | 00 | N | ||
| 12 | 20230728 | 140157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2190 | 0 | 3 | 0.00 | 120039505 | 55257 | 8.25 | 2190 | 2205 | 2145 | 2845 | 1535 | 2190 | 2172.39 | 0.63 | 0 | 7619 | 2636 | 2412 | 2226 | 2002 | 1816 | 2525 | 2115 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.15 | -77.00 | 6419.00 | 4335 | 20220818 | -49.48 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 4335 | -49.48 | 20220818 | 2025 | 8.15 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 236267 | N | N | 0 | N | 00 | N | ||
| 13 | 20230728 | 130157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2190 | 0 | 3 | 0.00 | 111533935 | 51347 | 7.66 | 2190 | 2205 | 2145 | 2845 | 1535 | 2190 | 2172.16 | 0.63 | 0 | 5612 | 2636 | 2412 | 2226 | 2002 | 1816 | 2525 | 2115 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.14 | -77.00 | 6419.00 | 4335 | 20220818 | -49.48 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 4335 | -49.48 | 20220818 | 2025 | 8.15 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 236267 | N | N | 0 | N | 00 | N | ||
| 14 | 20230728 | 120156 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2195 | 5 | 2 | 0.23 | 93739400 | 43136 | 6.44 | 2190 | 2205 | 2145 | 2845 | 1535 | 2190 | 2173.11 | 0.63 | 0 | 4693 | 2636 | 2412 | 2226 | 2002 | 1816 | 2525 | 2115 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.12 | -77.00 | 6419.00 | 4335 | 20220818 | -49.37 | 2025 | 20230726 | 8.40 | 3335 | -34.18 | 20230224 | 2025 | 8.40 | 20230726 | 4335 | -49.37 | 20220818 | 2025 | 8.40 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 236267 | N | N | 0 | N | 00 | N | ||
| 15 | 20230728 | 110157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2180 | -10 | 5 | -0.46 | 58265450 | 26858 | 4.01 | 2190 | 2205 | 2145 | 2845 | 1535 | 2190 | 2169.39 | 0.63 | 0 | 4738 | 2636 | 2412 | 2226 | 2002 | 1816 | 2525 | 2115 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 812 | -28.31 | 0.34 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -49.71 | 2025 | 20230726 | 7.65 | 3335 | -34.63 | 20230224 | 2025 | 7.65 | 20230726 | 4335 | -49.71 | 20220818 | 2025 | 7.65 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 236267 | N | N | 0 | N | 00 | N | ||
| 16 | 20230728 | 100157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2150 | -40 | 5 | -1.83 | 48922565 | 22564 | 3.37 | 2190 | 2205 | 2145 | 2845 | 1535 | 2190 | 2168.17 | 0.63 | 0 | 4473 | 2636 | 2412 | 2226 | 2002 | 1816 | 2525 | 2115 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 801 | -27.92 | 0.33 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -50.40 | 2025 | 20230726 | 6.17 | 3335 | -35.53 | 20230224 | 2025 | 6.17 | 20230726 | 4335 | -50.40 | 20220818 | 2025 | 6.17 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 236267 | N | N | 0 | N | 00 | N | ||
| 17 | 20230728 | 090157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2205 | 15 | 2 | 0.68 | 1376135 | 628 | 0.09 | 2190 | 2205 | 2190 | 2845 | 1535 | 2190 | 2191.30 | 0.63 | 0 | -7 | 2636 | 2412 | 2226 | 2002 | 1816 | 2525 | 2115 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -49.13 | 2025 | 20230726 | 8.89 | 3335 | -33.88 | 20230224 | 2025 | 8.89 | 20230726 | 4335 | -49.13 | 20220818 | 2025 | 8.89 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 236267 | N | N | 0 | N | 00 | N | ||
| 18 | 20230727 | 160157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2190 | 110 | 2 | 5.29 | 1535819795 | 668885 | 571.34 | 2040 | 2450 | 2040 | 2700 | 1460 | 2080 | 2296.09 | 0.60 | -6390 | 11929 | 2283 | 2181 | 2103 | 2001 | 1923 | 2142 | 1962 | 372 | 620 | 1000 | 1490 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 1.80 | -77.00 | 6419.00 | 4335 | 20220818 | -49.48 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 4335 | -49.48 | 20220818 | 2025 | 8.15 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 224477 | N | N | 0 | N | 00 | N | ||
| 19 | 20230727 | 150155 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2190 | 110 | 2 | 5.29 | 1482949465 | 644614 | 550.61 | 2040 | 2450 | 2040 | 2700 | 1460 | 2080 | 2300.52 | 0.60 | -6390 | 10575 | 2283 | 2181 | 2103 | 2001 | 1923 | 2142 | 1962 | 372 | 620 | 1000 | 1490 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 1.73 | -77.00 | 6419.00 | 4335 | 20220818 | -49.48 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 4335 | -49.48 | 20220818 | 2025 | 8.15 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 224477 | N | N | 0 | N | 00 | N | ||
| 20 | 20230727 | 140155 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2200 | 120 | 2 | 5.77 | 1448743405 | 628975 | 537.25 | 2040 | 2450 | 2040 | 2700 | 1460 | 2080 | 2303.34 | 0.60 | -6390 | 8473 | 2283 | 2181 | 2103 | 2001 | 1923 | 2142 | 1962 | 372 | 620 | 1000 | 1490 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 1.69 | -77.00 | 6419.00 | 4335 | 20220818 | -49.25 | 2025 | 20230726 | 8.64 | 3335 | -34.03 | 20230224 | 2025 | 8.64 | 20230726 | 4335 | -49.25 | 20220818 | 2025 | 8.64 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 224477 | N | N | 0 | N | 00 | N | ||
| 21 | 20230727 | 130157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2185 | 105 | 2 | 5.05 | 1406632510 | 609644 | 520.74 | 2040 | 2450 | 2040 | 2700 | 1460 | 2080 | 2307.30 | 0.60 | -6390 | 2721 | 2283 | 2181 | 2103 | 2001 | 1923 | 2142 | 1962 | 372 | 620 | 1000 | 1490 | 5 | 1 | 37240693 | 814 | -28.38 | 0.34 | 12 | 1.64 | -77.00 | 6419.00 | 4335 | 20220818 | -49.60 | 2025 | 20230726 | 7.90 | 3335 | -34.48 | 20230224 | 2025 | 7.90 | 20230726 | 4335 | -49.60 | 20220818 | 2025 | 7.90 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 224477 | N | N | 0 | N | 00 | N | ||
| 22 | 20230727 | 120157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2200 | 120 | 2 | 5.77 | 1355917805 | 586360 | 500.85 | 2040 | 2450 | 2040 | 2700 | 1460 | 2080 | 2312.43 | 0.60 | -6390 | -779 | 2283 | 2181 | 2103 | 2001 | 1923 | 2142 | 1962 | 372 | 620 | 1000 | 1490 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 1.57 | -77.00 | 6419.00 | 4335 | 20220818 | -49.25 | 2025 | 20230726 | 8.64 | 3335 | -34.03 | 20230224 | 2025 | 8.64 | 20230726 | 4335 | -49.25 | 20220818 | 2025 | 8.64 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 224477 | N | N | 0 | N | 00 | N | ||
| 23 | 20230727 | 110156 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2335 | 255 | 2 | 12.26 | 793567045 | 342537 | 292.58 | 2040 | 2450 | 2040 | 2700 | 1460 | 2080 | 2316.73 | 0.60 | -6390 | -5594 | 2283 | 2181 | 2103 | 2001 | 1923 | 2142 | 1962 | 372 | 620 | 1000 | 1490 | 5 | 1 | 37240693 | 870 | -30.32 | 0.36 | 12 | 0.92 | -77.00 | 6419.00 | 4335 | 20220818 | -46.14 | 2025 | 20230726 | 15.31 | 3335 | -29.99 | 20230224 | 2025 | 15.31 | 20230726 | 4335 | -46.14 | 20220818 | 2025 | 15.31 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 224477 | N | N | 0 | N | 00 | N | ||
| 24 | 20230727 | 100157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2125 | 45 | 2 | 2.16 | 72345000 | 34250 | 29.26 | 2040 | 2125 | 2040 | 2700 | 1460 | 2080 | 2112.26 | 0.60 | -6390 | 1957 | 2283 | 2181 | 2103 | 2001 | 1923 | 2142 | 1962 | 372 | 620 | 1000 | 1490 | 5 | 1 | 37240693 | 791 | -27.60 | 0.33 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -50.98 | 2025 | 20230726 | 4.94 | 3335 | -36.28 | 20230224 | 2025 | 4.94 | 20230726 | 4335 | -50.98 | 20220818 | 2025 | 4.94 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 224477 | N | N | 0 | N | 00 | N | ||
| 25 | 20230727 | 090157 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2080 | 0 | 3 | 0.00 | 5022820 | 2441 | 2.09 | 2040 | 2080 | 2040 | 2700 | 1460 | 2080 | 2057.69 | 0.60 | -6390 | 333 | 2283 | 2181 | 2103 | 2001 | 1923 | 2142 | 1962 | 372 | 620 | 1000 | 1490 | 5 | 1 | 37240693 | 775 | -27.01 | 0.32 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -52.02 | 2025 | 20230726 | 2.72 | 3335 | -37.63 | 20230224 | 2025 | 2.72 | 20230726 | 4335 | -52.02 | 20220818 | 2025 | 2.72 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 224477 | N | N | 0 | N | 00 | N | ||
| 26 | 20230726 | 160155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2080 | -135 | 5 | -6.09 | 245576970 | 117062 | 104.59 | 2200 | 2205 | 2025 | 2875 | 1555 | 2215 | 2097.86 | 0.62 | 0 | -6282 | 2338 | 2276 | 2228 | 2166 | 2118 | 2252 | 2142 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 775 | -27.01 | 0.32 | 12 | 0.31 | -77.00 | 6419.00 | 4335 | 20220818 | -52.02 | 2025 | 20230726 | 2.72 | 3335 | -37.63 | 20230224 | 2025 | 2.72 | 20230726 | 4335 | -52.02 | 20220818 | 2025 | 2.72 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 230867 | N | N | 12 | N | 00 | N | |
| 27 | 20230726 | 150157 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2090 | -125 | 5 | -5.64 | 237281880 | 113066 | 101.02 | 2200 | 2205 | 2025 | 2875 | 1555 | 2215 | 2098.61 | 0.62 | 0 | -6476 | 2338 | 2276 | 2228 | 2166 | 2118 | 2252 | 2142 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 778 | -27.14 | 0.33 | 12 | 0.30 | -77.00 | 6419.00 | 4335 | 20220818 | -51.79 | 2025 | 20230726 | 3.21 | 3335 | -37.33 | 20230224 | 2025 | 3.21 | 20230726 | 4335 | -51.79 | 20220818 | 2025 | 3.21 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 230867 | N | N | 12 | N | 00 | N | |
| 28 | 20230726 | 140157 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2075 | -140 | 5 | -6.32 | 201335875 | 95582 | 85.40 | 2200 | 2205 | 2035 | 2875 | 1555 | 2215 | 2106.42 | 0.62 | 0 | -6398 | 2338 | 2276 | 2228 | 2166 | 2118 | 2252 | 2142 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 773 | -26.95 | 0.32 | 12 | 0.26 | -77.00 | 6419.00 | 4335 | 20220818 | -52.13 | 2035 | 20230726 | 1.97 | 3335 | -37.78 | 20230224 | 2035 | 1.97 | 20230726 | 4335 | -52.13 | 20220818 | 2035 | 1.97 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 230867 | N | N | 12 | N | 00 | N | |
| 29 | 20230726 | 130155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2090 | -125 | 5 | -5.64 | 155133255 | 73185 | 65.39 | 2200 | 2205 | 2065 | 2875 | 1555 | 2215 | 2119.74 | 0.62 | 0 | -7463 | 2338 | 2276 | 2228 | 2166 | 2118 | 2252 | 2142 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 778 | -27.14 | 0.33 | 12 | 0.20 | -77.00 | 6419.00 | 4335 | 20220818 | -51.79 | 2065 | 20230726 | 1.21 | 3335 | -37.33 | 20230224 | 2065 | 1.21 | 20230726 | 4335 | -51.79 | 20220818 | 2065 | 1.21 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 230867 | N | N | 12 | N | 00 | N | |
| 30 | 20230726 | 120156 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2110 | -105 | 5 | -4.74 | 129613385 | 60974 | 54.48 | 2200 | 2205 | 2095 | 2875 | 1555 | 2215 | 2125.72 | 0.62 | 0 | -5000 | 2338 | 2276 | 2228 | 2166 | 2118 | 2252 | 2142 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 786 | -27.40 | 0.33 | 12 | 0.16 | -77.00 | 6419.00 | 4335 | 20220818 | -51.33 | 2095 | 20230726 | 0.72 | 3335 | -36.73 | 20230224 | 2095 | 0.72 | 20230726 | 4335 | -51.33 | 20220818 | 2095 | 0.72 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 230867 | N | N | 12 | N | 00 | N | |
| 31 | 20230726 | 110155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2120 | -95 | 5 | -4.29 | 110000195 | 51662 | 46.16 | 2200 | 2205 | 2100 | 2875 | 1555 | 2215 | 2129.23 | 0.62 | 0 | -4912 | 2338 | 2276 | 2228 | 2166 | 2118 | 2252 | 2142 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 790 | -27.53 | 0.33 | 12 | 0.14 | -77.00 | 6419.00 | 4335 | 20220818 | -51.10 | 2100 | 20230726 | 0.95 | 3335 | -36.43 | 20230224 | 2100 | 0.95 | 20230726 | 4335 | -51.10 | 20220818 | 2100 | 0.95 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 230867 | N | N | 12 | N | 00 | N | |
| 32 | 20230726 | 100155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2115 | -100 | 5 | -4.51 | 63100475 | 29429 | 26.29 | 2200 | 2205 | 2110 | 2875 | 1555 | 2215 | 2144.16 | 0.62 | 0 | -88 | 2338 | 2276 | 2228 | 2166 | 2118 | 2252 | 2142 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 788 | -27.47 | 0.33 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -51.21 | 2110 | 20230726 | 0.24 | 3335 | -36.58 | 20230224 | 2110 | 0.24 | 20230726 | 4335 | -51.21 | 20220818 | 2110 | 0.24 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 230867 | N | N | 12 | N | 00 | N | |
| 33 | 20230726 | 090156 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2205 | -10 | 5 | -0.45 | 1904265 | 872 | 0.78 | 2200 | 2205 | 2170 | 2875 | 1555 | 2215 | 2183.79 | 0.62 | 0 | -36 | 2338 | 2276 | 2228 | 2166 | 2118 | 2252 | 2142 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 821 | -28.64 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -49.13 | 2170 | 20230726 | 1.61 | 3335 | -33.88 | 20230224 | 2170 | 1.61 | 20230726 | 4335 | -49.13 | 20220818 | 2170 | 1.61 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 230867 | N | N | 12 | N | 00 | N | |
| 34 | 20230725 | 160155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2215 | -70 | 5 | -3.06 | 246632025 | 111515 | 175.57 | 2230 | 2290 | 2180 | 2970 | 1600 | 2285 | 2211.63 | 0.62 | 0 | -5665 | 2388 | 2336 | 2308 | 2256 | 2228 | 2322 | 2242 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.30 | -77.00 | 6419.00 | 4335 | 20220818 | -48.90 | 2180 | 20230725 | 1.61 | 3335 | -33.58 | 20230224 | 2180 | 1.61 | 20230725 | 4335 | -48.90 | 20220818 | 2180 | 1.61 | 20230725 | 0.84 | N | 004540 | 1000 | 372 억 | 231803 | N | N | 12 | N | 00 | N | |
| 35 | 20230725 | 150154 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2200 | -85 | 5 | -3.72 | 234912000 | 106191 | 167.19 | 2230 | 2290 | 2180 | 2970 | 1600 | 2285 | 2212.16 | 0.62 | 0 | -5595 | 2388 | 2336 | 2308 | 2256 | 2228 | 2322 | 2242 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.29 | -77.00 | 6419.00 | 4335 | 20220818 | -49.25 | 2180 | 20230725 | 0.92 | 3335 | -34.03 | 20230224 | 2180 | 0.92 | 20230725 | 4335 | -49.25 | 20220818 | 2180 | 0.92 | 20230725 | 0.84 | N | 004540 | 1000 | 372 억 | 231803 | N | N | 0 | N | 00 | N | |
| 36 | 20230725 | 140155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2210 | -75 | 5 | -3.28 | 208025060 | 93962 | 147.93 | 2230 | 2290 | 2180 | 2970 | 1600 | 2285 | 2213.93 | 0.62 | 0 | -5495 | 2388 | 2336 | 2308 | 2256 | 2228 | 2322 | 2242 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 823 | -28.70 | 0.34 | 12 | 0.25 | -77.00 | 6419.00 | 4335 | 20220818 | -49.02 | 2180 | 20230725 | 1.38 | 3335 | -33.73 | 20230224 | 2180 | 1.38 | 20230725 | 4335 | -49.02 | 20220818 | 2180 | 1.38 | 20230725 | 0.84 | N | 004540 | 1000 | 372 억 | 231803 | N | N | 0 | N | 00 | N | |
| 37 | 20230725 | 130155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2210 | -75 | 5 | -3.28 | 200539800 | 90573 | 142.60 | 2230 | 2290 | 2180 | 2970 | 1600 | 2285 | 2214.12 | 0.62 | 0 | -5477 | 2388 | 2336 | 2308 | 2256 | 2228 | 2322 | 2242 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 823 | -28.70 | 0.34 | 12 | 0.24 | -77.00 | 6419.00 | 4335 | 20220818 | -49.02 | 2180 | 20230725 | 1.38 | 3335 | -33.73 | 20230224 | 2180 | 1.38 | 20230725 | 4335 | -49.02 | 20220818 | 2180 | 1.38 | 20230725 | 0.84 | N | 004540 | 1000 | 372 억 | 231803 | N | N | 0 | N | 00 | N | |
| 38 | 20230725 | 120155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2210 | -75 | 5 | -3.28 | 193849725 | 87538 | 137.82 | 2230 | 2290 | 2180 | 2970 | 1600 | 2285 | 2214.46 | 0.62 | 0 | -5477 | 2388 | 2336 | 2308 | 2256 | 2228 | 2322 | 2242 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 823 | -28.70 | 0.34 | 12 | 0.24 | -77.00 | 6419.00 | 4335 | 20220818 | -49.02 | 2180 | 20230725 | 1.38 | 3335 | -33.73 | 20230224 | 2180 | 1.38 | 20230725 | 4335 | -49.02 | 20220818 | 2180 | 1.38 | 20230725 | 0.84 | N | 004540 | 1000 | 372 억 | 231803 | N | N | 0 | N | 00 | N | |
| 39 | 20230725 | 110155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2185 | -100 | 5 | -4.38 | 164721480 | 74301 | 116.98 | 2230 | 2290 | 2180 | 2970 | 1600 | 2285 | 2216.95 | 0.62 | 0 | -2188 | 2388 | 2336 | 2308 | 2256 | 2228 | 2322 | 2242 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 814 | -28.38 | 0.34 | 12 | 0.20 | -77.00 | 6419.00 | 4335 | 20220818 | -49.60 | 2180 | 20230725 | 0.23 | 3335 | -34.48 | 20230224 | 2180 | 0.23 | 20230725 | 4335 | -49.60 | 20220818 | 2180 | 0.23 | 20230725 | 0.84 | N | 004540 | 1000 | 372 억 | 231803 | N | N | 0 | N | 00 | N | |
| 40 | 20230725 | 100155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2200 | -85 | 5 | -3.72 | 111132510 | 49896 | 78.56 | 2230 | 2290 | 2200 | 2970 | 1600 | 2285 | 2227.28 | 0.62 | 0 | 429 | 2388 | 2336 | 2308 | 2256 | 2228 | 2322 | 2242 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.13 | -77.00 | 6419.00 | 4335 | 20220818 | -49.25 | 2200 | 20230725 | 0.00 | 3335 | -34.03 | 20230224 | 2200 | 0.00 | 20230725 | 4335 | -49.25 | 20220818 | 2200 | 0.00 | 20230725 | 0.84 | N | 004540 | 1000 | 372 억 | 231803 | N | N | 0 | N | 00 | N | |
| 41 | 20230725 | 090155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2240 | -45 | 5 | -1.97 | 45108350 | 20177 | 31.77 | 2230 | 2290 | 2230 | 2970 | 1600 | 2285 | 2235.63 | 0.62 | 0 | 1643 | 2388 | 2336 | 2308 | 2256 | 2228 | 2322 | 2242 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -48.33 | 2230 | 20230725 | 0.45 | 3335 | -32.83 | 20230224 | 2230 | 0.45 | 20230725 | 4335 | -48.33 | 20220818 | 2230 | 0.45 | 20230725 | 0.84 | N | 004540 | 1000 | 372 억 | 231803 | N | N | 0 | N | 00 | N | |
| 42 | 20230724 | 160155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2285 | -75 | 5 | -3.18 | 145606115 | 63375 | 91.83 | 2360 | 2360 | 2280 | 3065 | 1655 | 2360 | 2297.61 | 0.63 | 0 | -3908 | 2443 | 2401 | 2368 | 2326 | 2293 | 2385 | 2310 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.17 | -77.00 | 6419.00 | 4335 | 20220818 | -47.29 | 2280 | 20230724 | 0.22 | 3335 | -31.48 | 20230224 | 2280 | 0.22 | 20230724 | 4335 | -47.29 | 20220818 | 2280 | 0.22 | 20230724 | 0.85 | N | 004540 | 1000 | 372 억 | 235714 | N | N | 0 | N | 00 | N | |
| 43 | 20230724 | 150154 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2285 | -75 | 5 | -3.18 | 138468950 | 60251 | 87.31 | 2360 | 2360 | 2280 | 3065 | 1655 | 2360 | 2298.20 | 0.63 | 0 | -3537 | 2443 | 2401 | 2368 | 2326 | 2293 | 2385 | 2310 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.16 | -77.00 | 6419.00 | 4335 | 20220818 | -47.29 | 2280 | 20230724 | 0.22 | 3335 | -31.48 | 20230224 | 2280 | 0.22 | 20230724 | 4335 | -47.29 | 20220818 | 2280 | 0.22 | 20230724 | 0.85 | N | 004540 | 1000 | 372 억 | 235714 | N | N | 0 | N | 00 | N | |
| 44 | 20230724 | 140152 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2285 | -75 | 5 | -3.18 | 124277875 | 54033 | 78.30 | 2360 | 2360 | 2280 | 3065 | 1655 | 2360 | 2300.04 | 0.63 | 0 | -3631 | 2443 | 2401 | 2368 | 2326 | 2293 | 2385 | 2310 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.15 | -77.00 | 6419.00 | 4335 | 20220818 | -47.29 | 2280 | 20230724 | 0.22 | 3335 | -31.48 | 20230224 | 2280 | 0.22 | 20230724 | 4335 | -47.29 | 20220818 | 2280 | 0.22 | 20230724 | 0.85 | N | 004540 | 1000 | 372 억 | 235714 | N | N | 0 | N | 00 | N | |
| 45 | 20230724 | 130155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2290 | -70 | 5 | -2.97 | 102275985 | 44414 | 64.36 | 2360 | 2360 | 2280 | 3065 | 1655 | 2360 | 2302.79 | 0.63 | 0 | -1908 | 2443 | 2401 | 2368 | 2326 | 2293 | 2385 | 2310 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 853 | -29.74 | 0.36 | 12 | 0.12 | -77.00 | 6419.00 | 4335 | 20220818 | -47.17 | 2280 | 20230724 | 0.44 | 3335 | -31.33 | 20230224 | 2280 | 0.44 | 20230724 | 4335 | -47.17 | 20220818 | 2280 | 0.44 | 20230724 | 0.85 | N | 004540 | 1000 | 372 억 | 235714 | N | N | 0 | N | 00 | N | |
| 46 | 20230724 | 120154 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2305 | -55 | 5 | -2.33 | 84515410 | 36667 | 53.13 | 2360 | 2360 | 2280 | 3065 | 1655 | 2360 | 2304.94 | 0.63 | 0 | -2010 | 2443 | 2401 | 2368 | 2326 | 2293 | 2385 | 2310 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 858 | -29.94 | 0.36 | 12 | 0.10 | -77.00 | 6419.00 | 4335 | 20220818 | -46.83 | 2280 | 20230724 | 1.10 | 3335 | -30.88 | 20230224 | 2280 | 1.10 | 20230724 | 4335 | -46.83 | 20220818 | 2280 | 1.10 | 20230724 | 0.85 | N | 004540 | 1000 | 372 억 | 235714 | N | N | 0 | N | 00 | N | |
| 47 | 20230724 | 110155 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2290 | -70 | 5 | -2.97 | 70817660 | 30686 | 44.47 | 2360 | 2360 | 2280 | 3065 | 1655 | 2360 | 2307.82 | 0.63 | 0 | -1058 | 2443 | 2401 | 2368 | 2326 | 2293 | 2385 | 2310 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 853 | -29.74 | 0.36 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -47.17 | 2280 | 20230724 | 0.44 | 3335 | -31.33 | 20230224 | 2280 | 0.44 | 20230724 | 4335 | -47.17 | 20220818 | 2280 | 0.44 | 20230724 | 0.85 | N | 004540 | 1000 | 372 억 | 235714 | N | N | 0 | N | 00 | N | |
| 48 | 20230724 | 100152 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2340 | -20 | 5 | -0.85 | 20868620 | 8936 | 12.95 | 2360 | 2360 | 2315 | 3065 | 1655 | 2360 | 2335.34 | 0.63 | 0 | 105 | 2443 | 2401 | 2368 | 2326 | 2293 | 2385 | 2310 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 871 | -30.39 | 0.36 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -46.02 | 2315 | 20230724 | 1.08 | 3335 | -29.84 | 20230224 | 2315 | 1.08 | 20230724 | 4335 | -46.02 | 20220818 | 2315 | 1.08 | 20230724 | 0.85 | N | 004540 | 1000 | 372 억 | 235714 | N | N | 0 | N | 00 | N | |
| 49 | 20230724 | 090153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2350 | -10 | 5 | -0.42 | 1379550 | 585 | 0.85 | 2360 | 2360 | 2350 | 3065 | 1655 | 2360 | 2358.21 | 0.63 | 0 | -6 | 2443 | 2401 | 2368 | 2326 | 2293 | 2385 | 2310 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 875 | -30.52 | 0.37 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -45.79 | 2335 | 20230721 | 0.64 | 3335 | -29.54 | 20230224 | 2335 | 0.64 | 20230721 | 4335 | -45.79 | 20220818 | 2335 | 0.64 | 20230721 | 0.85 | N | 004540 | 1000 | 372 억 | 235714 | N | N | 0 | N | 00 | N | ||
| 50 | 20230721 | 160153 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2360 | -45 | 5 | -1.87 | 162905220 | 68950 | 580.58 | 2405 | 2410 | 2335 | 3125 | 1685 | 2405 | 2362.66 | 0.63 | 0 | 1298 | 2428 | 2416 | 2408 | 2396 | 2388 | 2412 | 2392 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 879 | -30.65 | 0.37 | 12 | 0.19 | -77.00 | 6419.00 | 4335 | 20220818 | -45.56 | 2335 | 20230721 | 1.07 | 3335 | -29.24 | 20230224 | 2335 | 1.07 | 20230721 | 4335 | -45.56 | 20220818 | 2335 | 1.07 | 20230721 | 0.85 | N | 004540 | 1000 | 372 억 | 234575 | N | N | 8 | N | 00 | N | ||
| 51 | 20230721 | 150154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2375 | -30 | 5 | -1.25 | 156507840 | 66248 | 557.83 | 2405 | 2410 | 2335 | 3125 | 1685 | 2405 | 2362.45 | 0.63 | 0 | 1278 | 2428 | 2416 | 2408 | 2396 | 2388 | 2412 | 2392 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 884 | -30.84 | 0.37 | 12 | 0.18 | -77.00 | 6419.00 | 4335 | 20220818 | -45.21 | 2335 | 20230721 | 1.71 | 3335 | -28.79 | 20230224 | 2335 | 1.71 | 20230721 | 4335 | -45.21 | 20220818 | 2335 | 1.71 | 20230721 | 0.85 | N | 004540 | 1000 | 372 억 | 234575 | N | N | 8 | N | 00 | N | ||
| 52 | 20230721 | 140153 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2350 | -55 | 5 | -2.29 | 138505075 | 58627 | 493.66 | 2405 | 2410 | 2335 | 3125 | 1685 | 2405 | 2362.48 | 0.63 | 0 | 6997 | 2428 | 2416 | 2408 | 2396 | 2388 | 2412 | 2392 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 875 | -30.52 | 0.37 | 12 | 0.16 | -77.00 | 6419.00 | 4335 | 20220818 | -45.79 | 2335 | 20230721 | 0.64 | 3335 | -29.54 | 20230224 | 2335 | 0.64 | 20230721 | 4335 | -45.79 | 20220818 | 2335 | 0.64 | 20230721 | 0.85 | N | 004540 | 1000 | 372 억 | 234575 | N | N | 8 | N | 00 | N | ||
| 53 | 20230721 | 130153 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2360 | -45 | 5 | -1.87 | 76359295 | 32150 | 270.71 | 2405 | 2410 | 2350 | 3125 | 1685 | 2405 | 2375.09 | 0.63 | 0 | 1638 | 2428 | 2416 | 2408 | 2396 | 2388 | 2412 | 2392 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 879 | -30.65 | 0.37 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -45.56 | 2350 | 20230721 | 0.43 | 3335 | -29.24 | 20230224 | 2350 | 0.43 | 20230721 | 4335 | -45.56 | 20220818 | 2350 | 0.43 | 20230721 | 0.85 | N | 004540 | 1000 | 372 억 | 234575 | N | N | 8 | N | 00 | N | ||
| 54 | 20230721 | 120155 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2390 | -15 | 5 | -0.62 | 23463065 | 9841 | 82.86 | 2405 | 2405 | 2380 | 3125 | 1685 | 2405 | 2384.22 | 0.63 | 0 | 29 | 2428 | 2416 | 2408 | 2396 | 2388 | 2412 | 2392 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 890 | -31.04 | 0.37 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -44.87 | 2380 | 20230721 | 0.42 | 3335 | -28.34 | 20230224 | 2380 | 0.42 | 20230721 | 4335 | -44.87 | 20220818 | 2380 | 0.42 | 20230721 | 0.85 | N | 004540 | 1000 | 372 억 | 234575 | N | N | 8 | N | 00 | N | ||
| 55 | 20230721 | 110154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2380 | -25 | 5 | -1.04 | 18853105 | 7912 | 66.62 | 2405 | 2405 | 2380 | 3125 | 1685 | 2405 | 2382.85 | 0.63 | 0 | 14 | 2428 | 2416 | 2408 | 2396 | 2388 | 2412 | 2392 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 886 | -30.91 | 0.37 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -45.10 | 2380 | 20230721 | 0.00 | 3335 | -28.64 | 20230224 | 2380 | 0.00 | 20230721 | 4335 | -45.10 | 20220818 | 2380 | 0.00 | 20230721 | 0.85 | N | 004540 | 1000 | 372 억 | 234575 | N | N | 8 | N | 00 | N | ||
| 56 | 20230721 | 100154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2380 | -25 | 5 | -1.04 | 8352565 | 3506 | 29.52 | 2405 | 2405 | 2380 | 3125 | 1685 | 2405 | 2382.36 | 0.63 | 0 | -1 | 2428 | 2416 | 2408 | 2396 | 2388 | 2412 | 2392 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 886 | -30.91 | 0.37 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -45.10 | 2380 | 20230721 | 0.00 | 3335 | -28.64 | 20230224 | 2380 | 0.00 | 20230721 | 4335 | -45.10 | 20220818 | 2380 | 0.00 | 20230721 | 0.85 | N | 004540 | 1000 | 372 억 | 234575 | N | N | 8 | N | 00 | N | ||
| 57 | 20230721 | 090154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2400 | -5 | 5 | -0.21 | 81765 | 34 | 0.29 | 2405 | 2405 | 2400 | 3125 | 1685 | 2405 | 2404.85 | 0.63 | 0 | -1 | 2428 | 2416 | 2408 | 2396 | 2388 | 2412 | 2392 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 894 | -31.17 | 0.37 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -44.64 | 2380 | 20230719 | 0.84 | 3335 | -28.04 | 20230224 | 2380 | 0.84 | 20230719 | 4335 | -44.64 | 20220818 | 2380 | 0.84 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234575 | N | N | 8 | N | 00 | N | |||
| 58 | 20230720 | 160154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2405 | 0 | 3 | 0.00 | 28628810 | 11876 | 30.81 | 2415 | 2420 | 2400 | 3125 | 1685 | 2405 | 2410.64 | 0.63 | 0 | -14 | 2448 | 2426 | 2403 | 2381 | 2358 | 2415 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 896 | -31.23 | 0.37 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -44.52 | 2380 | 20230719 | 1.05 | 3335 | -27.89 | 20230224 | 2380 | 1.05 | 20230719 | 4335 | -44.52 | 20220818 | 2380 | 1.05 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234595 | N | N | 8 | N | 00 | N | |||
| 59 | 20230720 | 150153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2405 | 0 | 3 | 0.00 | 26714355 | 11080 | 28.75 | 2415 | 2420 | 2400 | 3125 | 1685 | 2405 | 2411.04 | 0.63 | 0 | -19 | 2448 | 2426 | 2403 | 2381 | 2358 | 2415 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 896 | -31.23 | 0.37 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -44.52 | 2380 | 20230719 | 1.05 | 3335 | -27.89 | 20230224 | 2380 | 1.05 | 20230719 | 4335 | -44.52 | 20220818 | 2380 | 1.05 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234595 | N | N | 12 | N | 00 | N | |||
| 60 | 20230720 | 140153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2410 | 5 | 2 | 0.21 | 25314660 | 10499 | 27.24 | 2415 | 2420 | 2400 | 3125 | 1685 | 2405 | 2411.15 | 0.63 | 0 | -19 | 2448 | 2426 | 2403 | 2381 | 2358 | 2415 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 898 | -31.30 | 0.38 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -44.41 | 2380 | 20230719 | 1.26 | 3335 | -27.74 | 20230224 | 2380 | 1.26 | 20230719 | 4335 | -44.41 | 20220818 | 2380 | 1.26 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234595 | N | N | 12 | N | 00 | N | |||
| 61 | 20230720 | 130153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2410 | 5 | 2 | 0.21 | 22936710 | 9511 | 24.68 | 2415 | 2420 | 2400 | 3125 | 1685 | 2405 | 2411.60 | 0.63 | 0 | -19 | 2448 | 2426 | 2403 | 2381 | 2358 | 2415 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 898 | -31.30 | 0.38 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -44.41 | 2380 | 20230719 | 1.26 | 3335 | -27.74 | 20230224 | 2380 | 1.26 | 20230719 | 4335 | -44.41 | 20220818 | 2380 | 1.26 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234595 | N | N | 12 | N | 00 | N | |||
| 62 | 20230720 | 120153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2415 | 10 | 2 | 0.42 | 20303930 | 8420 | 21.84 | 2415 | 2420 | 2400 | 3125 | 1685 | 2405 | 2411.39 | 0.63 | 0 | -19 | 2448 | 2426 | 2403 | 2381 | 2358 | 2415 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 899 | -31.36 | 0.38 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -44.29 | 2380 | 20230719 | 1.47 | 3335 | -27.59 | 20230224 | 2380 | 1.47 | 20230719 | 4335 | -44.29 | 20220818 | 2380 | 1.47 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234595 | N | N | 12 | N | 00 | N | |||
| 63 | 20230720 | 110154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2415 | 10 | 2 | 0.42 | 11097685 | 4605 | 11.95 | 2415 | 2420 | 2400 | 3125 | 1685 | 2405 | 2409.92 | 0.63 | 0 | -19 | 2448 | 2426 | 2403 | 2381 | 2358 | 2415 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 899 | -31.36 | 0.38 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -44.29 | 2380 | 20230719 | 1.47 | 3335 | -27.59 | 20230224 | 2380 | 1.47 | 20230719 | 4335 | -44.29 | 20220818 | 2380 | 1.47 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234595 | N | N | 12 | N | 00 | N | |||
| 64 | 20230720 | 100152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2400 | -5 | 5 | -0.21 | 1206315 | 501 | 1.30 | 2415 | 2420 | 2400 | 3125 | 1685 | 2405 | 2407.81 | 0.63 | 0 | -19 | 2448 | 2426 | 2403 | 2381 | 2358 | 2415 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 894 | -31.17 | 0.37 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -44.64 | 2380 | 20230719 | 0.84 | 3335 | -28.04 | 20230224 | 2380 | 0.84 | 20230719 | 4335 | -44.64 | 20220818 | 2380 | 0.84 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234595 | N | N | 12 | N | 00 | N | |||
| 65 | 20230720 | 090152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2405 | 0 | 3 | 0.00 | 118145 | 49 | 0.13 | 2415 | 2415 | 2405 | 3125 | 1685 | 2405 | 2411.12 | 0.63 | 0 | -19 | 2448 | 2426 | 2403 | 2381 | 2358 | 2415 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 896 | -31.23 | 0.37 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -44.52 | 2380 | 20230719 | 1.05 | 3335 | -27.89 | 20230224 | 2380 | 1.05 | 20230719 | 4335 | -44.52 | 20220818 | 2380 | 1.05 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234595 | N | N | 12 | N | 00 | N | |||
| 66 | 20230719 | 160156 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2405 | -5 | 5 | -0.21 | 91982865 | 38446 | 88.69 | 2420 | 2425 | 2380 | 3130 | 1690 | 2410 | 2392.52 | 0.63 | 0 | -29 | 2496 | 2452 | 2426 | 2382 | 2356 | 2440 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 896 | -31.23 | 0.37 | 12 | 0.10 | -77.00 | 6419.00 | 4335 | 20220818 | -44.52 | 2380 | 20230719 | 1.05 | 3335 | -27.89 | 20230224 | 2380 | 1.05 | 20230719 | 4335 | -44.52 | 20220818 | 2380 | 1.05 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234612 | N | N | 12 | N | 00 | N | ||
| 67 | 20230719 | 150154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2390 | -20 | 5 | -0.83 | 76096215 | 31813 | 73.39 | 2420 | 2425 | 2380 | 3130 | 1690 | 2410 | 2391.98 | 0.63 | 0 | -30 | 2496 | 2452 | 2426 | 2382 | 2356 | 2440 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 890 | -31.04 | 0.37 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -44.87 | 2380 | 20230719 | 0.42 | 3335 | -28.34 | 20230224 | 2380 | 0.42 | 20230719 | 4335 | -44.87 | 20220818 | 2380 | 0.42 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234612 | N | N | 34 | N | 00 | N | ||
| 68 | 20230719 | 140155 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2390 | -20 | 5 | -0.83 | 69140265 | 28902 | 66.68 | 2420 | 2425 | 2380 | 3130 | 1690 | 2410 | 2392.23 | 0.63 | 0 | -40 | 2496 | 2452 | 2426 | 2382 | 2356 | 2440 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 890 | -31.04 | 0.37 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -44.87 | 2380 | 20230719 | 0.42 | 3335 | -28.34 | 20230224 | 2380 | 0.42 | 20230719 | 4335 | -44.87 | 20220818 | 2380 | 0.42 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234612 | N | N | 34 | N | 00 | N | ||
| 69 | 20230719 | 130153 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2400 | -10 | 5 | -0.41 | 65548330 | 27404 | 63.22 | 2420 | 2425 | 2380 | 3130 | 1690 | 2410 | 2391.93 | 0.63 | 0 | -40 | 2496 | 2452 | 2426 | 2382 | 2356 | 2440 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 894 | -31.17 | 0.37 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -44.64 | 2380 | 20230719 | 0.84 | 3335 | -28.04 | 20230224 | 2380 | 0.84 | 20230719 | 4335 | -44.64 | 20220818 | 2380 | 0.84 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234612 | N | N | 34 | N | 00 | N | ||
| 70 | 20230719 | 120154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2395 | -15 | 5 | -0.62 | 39456075 | 16458 | 37.97 | 2420 | 2425 | 2380 | 3130 | 1690 | 2410 | 2397.38 | 0.63 | 0 | -40 | 2496 | 2452 | 2426 | 2382 | 2356 | 2440 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 892 | -31.10 | 0.37 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -44.75 | 2380 | 20230719 | 0.63 | 3335 | -28.19 | 20230224 | 2380 | 0.63 | 20230719 | 4335 | -44.75 | 20220818 | 2380 | 0.63 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234612 | N | N | 34 | N | 00 | N | ||
| 71 | 20230719 | 110154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2390 | -20 | 5 | -0.83 | 25208890 | 10502 | 24.23 | 2420 | 2425 | 2390 | 3130 | 1690 | 2410 | 2400.39 | 0.63 | 0 | -40 | 2496 | 2452 | 2426 | 2382 | 2356 | 2440 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 890 | -31.04 | 0.37 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -44.87 | 2390 | 20230719 | 0.00 | 3335 | -28.34 | 20230224 | 2390 | 0.00 | 20230719 | 4335 | -44.87 | 20220818 | 2390 | 0.00 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234612 | N | N | 34 | N | 00 | N | ||
| 72 | 20230719 | 100153 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2405 | -5 | 5 | -0.21 | 18047515 | 7510 | 17.33 | 2420 | 2425 | 2390 | 3130 | 1690 | 2410 | 2403.13 | 0.63 | 0 | -40 | 2496 | 2452 | 2426 | 2382 | 2356 | 2440 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 896 | -31.23 | 0.37 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -44.52 | 2390 | 20230719 | 0.63 | 3335 | -27.89 | 20230224 | 2390 | 0.63 | 20230719 | 4335 | -44.52 | 20220818 | 2390 | 0.63 | 20230719 | 0.85 | N | 004540 | 1000 | 372 억 | 234612 | N | N | 34 | N | 00 | N | ||
| 73 | 20230719 | 090155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2410 | 0 | 3 | 0.00 | 636900 | 264 | 0.61 | 2420 | 2425 | 2410 | 3130 | 1690 | 2410 | 2412.50 | 0.63 | 0 | -12 | 2496 | 2452 | 2426 | 2382 | 2356 | 2440 | 2370 | 372 | 720 | 1000 | 1730 | 5 | 1 | 37240693 | 898 | -31.30 | 0.38 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -44.41 | 2400 | 20230718 | 0.42 | 3335 | -27.74 | 20230224 | 2400 | 0.42 | 20230718 | 4335 | -44.41 | 20220818 | 2400 | 0.42 | 20230718 | 0.85 | N | 004540 | 1000 | 372 억 | 234612 | N | N | 34 | N | 00 | N | |||
| 74 | 20230718 | 160154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2410 | -35 | 5 | -1.43 | 104875120 | 43255 | 166.32 | 2460 | 2470 | 2400 | 3175 | 1715 | 2445 | 2424.58 | 0.64 | 0 | -3180 | 2531 | 2487 | 2461 | 2417 | 2391 | 2475 | 2405 | 372 | 730 | 1000 | 1760 | 5 | 1 | 37240693 | 898 | -31.30 | 0.38 | 12 | 0.12 | -77.00 | 6419.00 | 4335 | 20220818 | -44.41 | 2400 | 20230718 | 0.42 | 3335 | -27.74 | 20230224 | 2400 | 0.42 | 20230718 | 4335 | -44.41 | 20220818 | 2400 | 0.42 | 20230718 | 0.86 | N | 004540 | 1000 | 372 억 | 237903 | N | N | 34 | N | 00 | N | ||
| 75 | 20230718 | 150154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2420 | -25 | 5 | -1.02 | 99591950 | 41058 | 157.87 | 2460 | 2470 | 2405 | 3175 | 1715 | 2445 | 2425.64 | 0.64 | 0 | -3108 | 2531 | 2487 | 2461 | 2417 | 2391 | 2475 | 2405 | 372 | 730 | 1000 | 1760 | 5 | 1 | 37240693 | 901 | -31.43 | 0.38 | 12 | 0.11 | -77.00 | 6419.00 | 4335 | 20220818 | -44.18 | 2405 | 20230718 | 0.62 | 3335 | -27.44 | 20230224 | 2405 | 0.62 | 20230718 | 4335 | -44.18 | 20220818 | 2405 | 0.62 | 20230718 | 0.86 | N | 004540 | 1000 | 372 억 | 237903 | N | N | 102 | N | 00 | N | ||
| 76 | 20230718 | 140152 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2410 | -35 | 5 | -1.43 | 89359295 | 36811 | 141.54 | 2460 | 2470 | 2410 | 3175 | 1715 | 2445 | 2427.52 | 0.64 | 0 | -3108 | 2531 | 2487 | 2461 | 2417 | 2391 | 2475 | 2405 | 372 | 730 | 1000 | 1760 | 5 | 1 | 37240693 | 898 | -31.30 | 0.38 | 12 | 0.10 | -77.00 | 6419.00 | 4335 | 20220818 | -44.41 | 2410 | 20230718 | 0.00 | 3335 | -27.74 | 20230224 | 2410 | 0.00 | 20230718 | 4335 | -44.41 | 20220818 | 2410 | 0.00 | 20230718 | 0.86 | N | 004540 | 1000 | 372 억 | 237903 | N | N | 102 | N | 00 | N | ||
| 77 | 20230718 | 130153 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2415 | -30 | 5 | -1.23 | 72221810 | 29707 | 114.23 | 2460 | 2470 | 2410 | 3175 | 1715 | 2445 | 2431.14 | 0.64 | 0 | -2663 | 2531 | 2487 | 2461 | 2417 | 2391 | 2475 | 2405 | 372 | 730 | 1000 | 1760 | 5 | 1 | 37240693 | 899 | -31.36 | 0.38 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -44.29 | 2410 | 20230718 | 0.21 | 3335 | -27.59 | 20230224 | 2410 | 0.21 | 20230718 | 4335 | -44.29 | 20220818 | 2410 | 0.21 | 20230718 | 0.86 | N | 004540 | 1000 | 372 억 | 237903 | N | N | 102 | N | 00 | N | ||
| 78 | 20230718 | 120154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2420 | -25 | 5 | -1.02 | 56518665 | 23224 | 89.30 | 2460 | 2470 | 2410 | 3175 | 1715 | 2445 | 2433.63 | 0.64 | 0 | -209 | 2531 | 2487 | 2461 | 2417 | 2391 | 2475 | 2405 | 372 | 730 | 1000 | 1760 | 5 | 1 | 37240693 | 901 | -31.43 | 0.38 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -44.18 | 2410 | 20230718 | 0.41 | 3335 | -27.44 | 20230224 | 2410 | 0.41 | 20230718 | 4335 | -44.18 | 20220818 | 2410 | 0.41 | 20230718 | 0.86 | N | 004540 | 1000 | 372 억 | 237903 | N | N | 102 | N | 00 | N | ||
| 79 | 20230718 | 110154 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2430 | -15 | 5 | -0.61 | 39948420 | 16393 | 63.03 | 2460 | 2470 | 2410 | 3175 | 1715 | 2445 | 2436.92 | 0.64 | 0 | -228 | 2531 | 2487 | 2461 | 2417 | 2391 | 2475 | 2405 | 372 | 730 | 1000 | 1760 | 5 | 1 | 37240693 | 905 | -31.56 | 0.38 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -43.94 | 2410 | 20230718 | 0.83 | 3335 | -27.14 | 20230224 | 2410 | 0.83 | 20230718 | 4335 | -43.94 | 20220818 | 2410 | 0.83 | 20230718 | 0.86 | N | 004540 | 1000 | 372 억 | 237903 | N | N | 102 | N | 00 | N | ||
| 80 | 20230718 | 100153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2435 | -10 | 5 | -0.41 | 16518350 | 6743 | 25.93 | 2460 | 2470 | 2435 | 3175 | 1715 | 2445 | 2449.70 | 0.64 | 0 | 305 | 2531 | 2487 | 2461 | 2417 | 2391 | 2475 | 2405 | 372 | 730 | 1000 | 1760 | 5 | 1 | 37240693 | 907 | -31.62 | 0.38 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -43.83 | 2430 | 20230711 | 0.21 | 3335 | -26.99 | 20230224 | 2430 | 0.21 | 20230711 | 4335 | -43.83 | 20220818 | 2430 | 0.21 | 20230711 | 0.86 | N | 004540 | 1000 | 372 억 | 237903 | N | N | 102 | N | 00 | N | |||
| 81 | 20230718 | 090152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2460 | 15 | 2 | 0.61 | 7445620 | 3027 | 11.64 | 2460 | 2460 | 2455 | 3175 | 1715 | 2445 | 2459.74 | 0.64 | 0 | -12 | 2531 | 2487 | 2461 | 2417 | 2391 | 2475 | 2405 | 372 | 730 | 1000 | 1760 | 5 | 1 | 37240693 | 916 | -31.95 | 0.38 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -43.25 | 2430 | 20230711 | 1.23 | 3335 | -26.24 | 20230224 | 2430 | 1.23 | 20230711 | 4335 | -43.25 | 20220818 | 2430 | 1.23 | 20230711 | 0.86 | N | 004540 | 1000 | 372 억 | 237903 | N | N | 102 | N | 00 | N | |||
| 82 | 20230717 | 160153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2445 | -50 | 5 | -2.00 | 64037265 | 26007 | 83.89 | 2495 | 2505 | 2435 | 3240 | 1750 | 2495 | 2462.32 | 0.64 | 0 | -303 | 2591 | 2542 | 2501 | 2452 | 2411 | 2522 | 2432 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 911 | -31.75 | 0.38 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -43.60 | 2430 | 20230711 | 0.62 | 3335 | -26.69 | 20230224 | 2430 | 0.62 | 20230711 | 4335 | -43.60 | 20220818 | 2430 | 0.62 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238200 | N | N | 102 | N | 00 | N | |||
| 83 | 20230717 | 150153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2450 | -45 | 5 | -1.80 | 52960605 | 21484 | 69.30 | 2495 | 2505 | 2435 | 3240 | 1750 | 2495 | 2465.12 | 0.64 | 0 | 889 | 2591 | 2542 | 2501 | 2452 | 2411 | 2522 | 2432 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 912 | -31.82 | 0.38 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -43.48 | 2430 | 20230711 | 0.82 | 3335 | -26.54 | 20230224 | 2430 | 0.82 | 20230711 | 4335 | -43.48 | 20220818 | 2430 | 0.82 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238200 | N | N | 35 | N | 00 | N | |||
| 84 | 20230717 | 140154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2475 | -20 | 5 | -0.80 | 36840100 | 14898 | 48.06 | 2495 | 2505 | 2435 | 3240 | 1750 | 2495 | 2472.82 | 0.64 | 0 | -1171 | 2591 | 2542 | 2501 | 2452 | 2411 | 2522 | 2432 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2430 | 20230711 | 1.85 | 3335 | -25.79 | 20230224 | 2430 | 1.85 | 20230711 | 4335 | -42.91 | 20220818 | 2430 | 1.85 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238200 | N | N | 35 | N | 00 | N | |||
| 85 | 20230717 | 130152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2475 | -20 | 5 | -0.80 | 35718900 | 14444 | 46.59 | 2495 | 2505 | 2435 | 3240 | 1750 | 2495 | 2472.92 | 0.64 | 0 | -1161 | 2591 | 2542 | 2501 | 2452 | 2411 | 2522 | 2432 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2430 | 20230711 | 1.85 | 3335 | -25.79 | 20230224 | 2430 | 1.85 | 20230711 | 4335 | -42.91 | 20220818 | 2430 | 1.85 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238200 | N | N | 35 | N | 00 | N | |||
| 86 | 20230717 | 120154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2480 | -15 | 5 | -0.60 | 34013190 | 13754 | 44.37 | 2495 | 2505 | 2435 | 3240 | 1750 | 2495 | 2472.97 | 0.64 | 0 | -782 | 2591 | 2542 | 2501 | 2452 | 2411 | 2522 | 2432 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 924 | -32.21 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.79 | 2430 | 20230711 | 2.06 | 3335 | -25.64 | 20230224 | 2430 | 2.06 | 20230711 | 4335 | -42.79 | 20220818 | 2430 | 2.06 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238200 | N | N | 35 | N | 00 | N | |||
| 87 | 20230717 | 110153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2485 | -10 | 5 | -0.40 | 22695995 | 9191 | 29.65 | 2495 | 2505 | 2435 | 3240 | 1750 | 2495 | 2469.37 | 0.64 | 0 | -440 | 2591 | 2542 | 2501 | 2452 | 2411 | 2522 | 2432 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 925 | -32.27 | 0.39 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -42.68 | 2430 | 20230711 | 2.26 | 3335 | -25.49 | 20230224 | 2430 | 2.26 | 20230711 | 4335 | -42.68 | 20220818 | 2430 | 2.26 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238200 | N | N | 35 | N | 00 | N | |||
| 88 | 20230717 | 100152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2480 | -15 | 5 | -0.60 | 19369545 | 7850 | 25.32 | 2495 | 2505 | 2435 | 3240 | 1750 | 2495 | 2467.46 | 0.64 | 0 | -43 | 2591 | 2542 | 2501 | 2452 | 2411 | 2522 | 2432 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 924 | -32.21 | 0.39 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -42.79 | 2430 | 20230711 | 2.06 | 3335 | -25.64 | 20230224 | 2430 | 2.06 | 20230711 | 4335 | -42.79 | 20220818 | 2430 | 2.06 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238200 | N | N | 35 | N | 00 | N | |||
| 89 | 20230717 | 090152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2505 | 10 | 2 | 0.40 | 1816225 | 728 | 2.35 | 2495 | 2505 | 2490 | 3240 | 1750 | 2495 | 2494.81 | 0.64 | 0 | -49 | 2591 | 2542 | 2501 | 2452 | 2411 | 2522 | 2432 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 933 | -32.53 | 0.39 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -42.21 | 2430 | 20230711 | 3.09 | 3335 | -24.89 | 20230224 | 2430 | 3.09 | 20230711 | 4335 | -42.21 | 20220818 | 2430 | 3.09 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238200 | N | N | 35 | N | 00 | N | |||
| 90 | 20230714 | 160152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2495 | 5 | 2 | 0.20 | 77034510 | 30900 | 149.49 | 2500 | 2550 | 2460 | 3235 | 1745 | 2490 | 2493.03 | 0.64 | 0 | -461 | 2513 | 2501 | 2478 | 2466 | 2443 | 2507 | 2472 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 929 | -32.40 | 0.39 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -42.45 | 2430 | 20230711 | 2.67 | 3335 | -25.19 | 20230224 | 2430 | 2.67 | 20230711 | 4335 | -42.45 | 20220818 | 2430 | 2.67 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238636 | N | N | 35 | N | 00 | N | |||
| 91 | 20230714 | 150153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2490 | 0 | 3 | 0.00 | 73808945 | 29605 | 143.23 | 2500 | 2550 | 2460 | 3235 | 1745 | 2490 | 2493.12 | 0.64 | 0 | -113 | 2513 | 2501 | 2478 | 2466 | 2443 | 2507 | 2472 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 927 | -32.34 | 0.39 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -42.56 | 2430 | 20230711 | 2.47 | 3335 | -25.34 | 20230224 | 2430 | 2.47 | 20230711 | 4335 | -42.56 | 20220818 | 2430 | 2.47 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238636 | N | N | 412 | N | 00 | N | |||
| 92 | 20230714 | 140152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2480 | -10 | 5 | -0.40 | 57193900 | 22907 | 110.82 | 2500 | 2550 | 2460 | 3235 | 1745 | 2490 | 2496.79 | 0.64 | 0 | -671 | 2513 | 2501 | 2478 | 2466 | 2443 | 2507 | 2472 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 924 | -32.21 | 0.39 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -42.79 | 2430 | 20230711 | 2.06 | 3335 | -25.64 | 20230224 | 2430 | 2.06 | 20230711 | 4335 | -42.79 | 20220818 | 2430 | 2.06 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238636 | N | N | 412 | N | 00 | N | |||
| 93 | 20230714 | 130151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2500 | 10 | 2 | 0.40 | 53222970 | 21316 | 103.13 | 2500 | 2550 | 2460 | 3235 | 1745 | 2490 | 2496.86 | 0.64 | 0 | -618 | 2513 | 2501 | 2478 | 2466 | 2443 | 2507 | 2472 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 931 | -32.47 | 0.39 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -42.33 | 2430 | 20230711 | 2.88 | 3335 | -25.04 | 20230224 | 2430 | 2.88 | 20230711 | 4335 | -42.33 | 20220818 | 2430 | 2.88 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238636 | N | N | 412 | N | 00 | N | |||
| 94 | 20230714 | 120152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2490 | 0 | 3 | 0.00 | 40719125 | 16300 | 78.86 | 2500 | 2550 | 2460 | 3235 | 1745 | 2490 | 2498.11 | 0.64 | 0 | -944 | 2513 | 2501 | 2478 | 2466 | 2443 | 2507 | 2472 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 927 | -32.34 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.56 | 2430 | 20230711 | 2.47 | 3335 | -25.34 | 20230224 | 2430 | 2.47 | 20230711 | 4335 | -42.56 | 20220818 | 2430 | 2.47 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238636 | N | N | 412 | N | 00 | N | |||
| 95 | 20230714 | 110151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2500 | 10 | 2 | 0.40 | 28417245 | 11361 | 54.96 | 2500 | 2550 | 2460 | 3235 | 1745 | 2490 | 2501.30 | 0.64 | 0 | -908 | 2513 | 2501 | 2478 | 2466 | 2443 | 2507 | 2472 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 931 | -32.47 | 0.39 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -42.33 | 2430 | 20230711 | 2.88 | 3335 | -25.04 | 20230224 | 2430 | 2.88 | 20230711 | 4335 | -42.33 | 20220818 | 2430 | 2.88 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238636 | N | N | 412 | N | 00 | N | |||
| 96 | 20230714 | 100153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2490 | 0 | 3 | 0.00 | 25664800 | 10258 | 49.63 | 2500 | 2550 | 2460 | 3235 | 1745 | 2490 | 2501.93 | 0.64 | 0 | -907 | 2513 | 2501 | 2478 | 2466 | 2443 | 2507 | 2472 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 927 | -32.34 | 0.39 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -42.56 | 2430 | 20230711 | 2.47 | 3335 | -25.34 | 20230224 | 2430 | 2.47 | 20230711 | 4335 | -42.56 | 20220818 | 2430 | 2.47 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238636 | N | N | 412 | N | 00 | N | |||
| 97 | 20230714 | 090153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2495 | 5 | 2 | 0.20 | 1634950 | 654 | 3.16 | 2500 | 2500 | 2495 | 3235 | 1745 | 2490 | 2499.92 | 0.64 | 0 | 0 | 2513 | 2501 | 2478 | 2466 | 2443 | 2507 | 2472 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 929 | -32.40 | 0.39 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -42.45 | 2430 | 20230711 | 2.67 | 3335 | -25.19 | 20230224 | 2430 | 2.67 | 20230711 | 4335 | -42.45 | 20220818 | 2430 | 2.67 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 238636 | N | N | 412 | N | 00 | N | |||
| 98 | 20230713 | 160151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2490 | 35 | 2 | 1.43 | 50272675 | 20326 | 71.94 | 2470 | 2490 | 2455 | 3190 | 1720 | 2455 | 2473.32 | 0.64 | 0 | 1607 | 2515 | 2485 | 2470 | 2440 | 2425 | 2477 | 2432 | 372 | 735 | 1000 | 1760 | 5 | 1 | 37240693 | 927 | -32.34 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -42.56 | 2430 | 20230711 | 2.47 | 3335 | -25.34 | 20230224 | 2430 | 2.47 | 20230711 | 4335 | -42.56 | 20220818 | 2430 | 2.47 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236713 | N | N | 412 | N | 00 | N | |||
| 99 | 20230713 | 150151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2485 | 30 | 2 | 1.22 | 46612150 | 18855 | 66.73 | 2470 | 2490 | 2455 | 3190 | 1720 | 2455 | 2472.14 | 0.64 | 0 | 1499 | 2515 | 2485 | 2470 | 2440 | 2425 | 2477 | 2432 | 372 | 735 | 1000 | 1760 | 5 | 1 | 37240693 | 925 | -32.27 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -42.68 | 2430 | 20230711 | 2.26 | 3335 | -25.49 | 20230224 | 2430 | 2.26 | 20230711 | 4335 | -42.68 | 20220818 | 2430 | 2.26 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236713 | N | N | 33 | N | 00 | N | |||
| 100 | 20230713 | 140152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2475 | 20 | 2 | 0.81 | 42295960 | 17108 | 60.55 | 2470 | 2490 | 2455 | 3190 | 1720 | 2455 | 2472.29 | 0.64 | 0 | 1402 | 2515 | 2485 | 2470 | 2440 | 2425 | 2477 | 2432 | 372 | 735 | 1000 | 1760 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2430 | 20230711 | 1.85 | 3335 | -25.79 | 20230224 | 2430 | 1.85 | 20230711 | 4335 | -42.91 | 20220818 | 2430 | 1.85 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236713 | N | N | 33 | N | 00 | N | |||
| 101 | 20230713 | 130151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2475 | 20 | 2 | 0.81 | 39234535 | 15872 | 56.18 | 2470 | 2490 | 2455 | 3190 | 1720 | 2455 | 2471.93 | 0.64 | 0 | 1002 | 2515 | 2485 | 2470 | 2440 | 2425 | 2477 | 2432 | 372 | 735 | 1000 | 1760 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2430 | 20230711 | 1.85 | 3335 | -25.79 | 20230224 | 2430 | 1.85 | 20230711 | 4335 | -42.91 | 20220818 | 2430 | 1.85 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236713 | N | N | 33 | N | 00 | N | |||
| 102 | 20230713 | 120150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2480 | 25 | 2 | 1.02 | 22695915 | 9202 | 32.57 | 2470 | 2480 | 2455 | 3190 | 1720 | 2455 | 2466.41 | 0.64 | 0 | 159 | 2515 | 2485 | 2470 | 2440 | 2425 | 2477 | 2432 | 372 | 735 | 1000 | 1760 | 5 | 1 | 37240693 | 924 | -32.21 | 0.39 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -42.79 | 2430 | 20230711 | 2.06 | 3335 | -25.64 | 20230224 | 2430 | 2.06 | 20230711 | 4335 | -42.79 | 20220818 | 2430 | 2.06 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236713 | N | N | 33 | N | 00 | N | |||
| 103 | 20230713 | 110152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2465 | 10 | 2 | 0.41 | 15232360 | 6184 | 21.89 | 2470 | 2480 | 2455 | 3190 | 1720 | 2455 | 2463.19 | 0.64 | 0 | 175 | 2515 | 2485 | 2470 | 2440 | 2425 | 2477 | 2432 | 372 | 735 | 1000 | 1760 | 5 | 1 | 37240693 | 918 | -32.01 | 0.38 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -43.14 | 2430 | 20230711 | 1.44 | 3335 | -26.09 | 20230224 | 2430 | 1.44 | 20230711 | 4335 | -43.14 | 20220818 | 2430 | 1.44 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236713 | N | N | 33 | N | 00 | N | |||
| 104 | 20230713 | 100151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2470 | 15 | 2 | 0.61 | 7605775 | 3089 | 10.93 | 2470 | 2480 | 2455 | 3190 | 1720 | 2455 | 2462.21 | 0.64 | 0 | 175 | 2515 | 2485 | 2470 | 2440 | 2425 | 2477 | 2432 | 372 | 735 | 1000 | 1760 | 5 | 1 | 37240693 | 920 | -32.08 | 0.38 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -43.02 | 2430 | 20230711 | 1.65 | 3335 | -25.94 | 20230224 | 2430 | 1.65 | 20230711 | 4335 | -43.02 | 20220818 | 2430 | 1.65 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236713 | N | N | 33 | N | 00 | N | |||
| 105 | 20230713 | 090143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2470 | 15 | 2 | 0.61 | 108680 | 44 | 0.16 | 2470 | 2470 | 2470 | 3190 | 1720 | 2455 | 2470.00 | 0.64 | 0 | 0 | 2515 | 2485 | 2470 | 2440 | 2425 | 2477 | 2432 | 372 | 735 | 1000 | 1760 | 5 | 1 | 37240693 | 920 | -32.08 | 0.38 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -43.02 | 2430 | 20230711 | 1.65 | 3335 | -25.94 | 20230224 | 2430 | 1.65 | 20230711 | 4335 | -43.02 | 20220818 | 2430 | 1.65 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236713 | N | N | 33 | N | 00 | N | |||
| 106 | 20230712 | 160150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2455 | -35 | 5 | -1.41 | 69722250 | 28224 | 132.01 | 2465 | 2500 | 2455 | 3235 | 1745 | 2490 | 2470.41 | 0.63 | 0 | 279 | 2536 | 2512 | 2471 | 2447 | 2406 | 2525 | 2460 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 914 | -31.88 | 0.38 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -43.37 | 2430 | 20230711 | 1.03 | 3335 | -26.39 | 20230224 | 2430 | 1.03 | 20230711 | 4335 | -43.37 | 20220818 | 2430 | 1.03 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 236400 | N | N | 33 | N | 00 | N | |||
| 107 | 20230712 | 150150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2480 | -10 | 5 | -0.40 | 60723365 | 24568 | 114.91 | 2465 | 2500 | 2460 | 3235 | 1745 | 2490 | 2471.64 | 0.63 | 0 | 613 | 2536 | 2512 | 2471 | 2447 | 2406 | 2525 | 2460 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 924 | -32.21 | 0.39 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -42.79 | 2430 | 20230711 | 2.06 | 3335 | -25.64 | 20230224 | 2430 | 2.06 | 20230711 | 4335 | -42.79 | 20220818 | 2430 | 2.06 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 236400 | N | N | 55 | N | 00 | N | |||
| 108 | 20230712 | 140149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2490 | 0 | 3 | 0.00 | 34634520 | 14010 | 65.53 | 2465 | 2500 | 2460 | 3235 | 1745 | 2490 | 2472.13 | 0.63 | 0 | 399 | 2536 | 2512 | 2471 | 2447 | 2406 | 2525 | 2460 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 927 | -32.34 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.56 | 2430 | 20230711 | 2.47 | 3335 | -25.34 | 20230224 | 2430 | 2.47 | 20230711 | 4335 | -42.56 | 20220818 | 2430 | 2.47 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 236400 | N | N | 55 | N | 00 | N | |||
| 109 | 20230712 | 130150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2495 | 5 | 2 | 0.20 | 33659965 | 13619 | 63.70 | 2465 | 2495 | 2460 | 3235 | 1745 | 2490 | 2471.54 | 0.63 | 0 | 407 | 2536 | 2512 | 2471 | 2447 | 2406 | 2525 | 2460 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 929 | -32.40 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.45 | 2430 | 20230711 | 2.67 | 3335 | -25.19 | 20230224 | 2430 | 2.67 | 20230711 | 4335 | -42.45 | 20220818 | 2430 | 2.67 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 236400 | N | N | 55 | N | 00 | N | |||
| 110 | 20230712 | 120150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2470 | -20 | 5 | -0.80 | 14071235 | 5694 | 26.63 | 2465 | 2490 | 2460 | 3235 | 1745 | 2490 | 2471.24 | 0.63 | 0 | 406 | 2536 | 2512 | 2471 | 2447 | 2406 | 2525 | 2460 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 920 | -32.08 | 0.38 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -43.02 | 2430 | 20230711 | 1.65 | 3335 | -25.94 | 20230224 | 2430 | 1.65 | 20230711 | 4335 | -43.02 | 20220818 | 2430 | 1.65 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 236400 | N | N | 55 | N | 00 | N | |||
| 111 | 20230712 | 110150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2480 | -10 | 5 | -0.40 | 11559125 | 4677 | 21.88 | 2465 | 2490 | 2460 | 3235 | 1745 | 2490 | 2471.48 | 0.63 | 0 | 467 | 2536 | 2512 | 2471 | 2447 | 2406 | 2525 | 2460 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 924 | -32.21 | 0.39 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -42.79 | 2430 | 20230711 | 2.06 | 3335 | -25.64 | 20230224 | 2430 | 2.06 | 20230711 | 4335 | -42.79 | 20220818 | 2430 | 2.06 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 236400 | N | N | 55 | N | 00 | N | |||
| 112 | 20230712 | 100151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2475 | -15 | 5 | -0.60 | 8309490 | 3362 | 15.72 | 2465 | 2490 | 2465 | 3235 | 1745 | 2490 | 2471.59 | 0.63 | 0 | 541 | 2536 | 2512 | 2471 | 2447 | 2406 | 2525 | 2460 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2430 | 20230711 | 1.85 | 3335 | -25.79 | 20230224 | 2430 | 1.85 | 20230711 | 4335 | -42.91 | 20220818 | 2430 | 1.85 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 236400 | N | N | 55 | N | 00 | N | |||
| 113 | 20230712 | 090151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2465 | -25 | 5 | -1.00 | 2913670 | 1182 | 5.53 | 2465 | 2470 | 2465 | 3235 | 1745 | 2490 | 2465.03 | 0.63 | 0 | 390 | 2536 | 2512 | 2471 | 2447 | 2406 | 2525 | 2460 | 372 | 745 | 1000 | 1790 | 5 | 1 | 37240693 | 918 | -32.01 | 0.38 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -43.14 | 2430 | 20230711 | 1.44 | 3335 | -26.09 | 20230224 | 2430 | 1.44 | 20230711 | 4335 | -43.14 | 20220818 | 2430 | 1.44 | 20230711 | 0.87 | N | 004540 | 1000 | 372 억 | 236400 | N | N | 55 | N | 00 | N | |||
| 114 | 20230711 | 160149 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2490 | 30 | 2 | 1.22 | 52688130 | 21375 | 69.72 | 2460 | 2495 | 2430 | 3195 | 1725 | 2460 | 2464.94 | 0.64 | 0 | -142 | 2496 | 2477 | 2456 | 2437 | 2416 | 2487 | 2447 | 372 | 735 | 1000 | 1770 | 5 | 1 | 37240693 | 927 | -32.34 | 0.39 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -42.56 | 2430 | 20230711 | 2.47 | 3335 | -25.34 | 20230224 | 2430 | 2.47 | 20230711 | 4335 | -42.56 | 20220818 | 2430 | 2.47 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236530 | N | N | 55 | N | 00 | N | ||
| 115 | 20230711 | 150148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2490 | 30 | 2 | 1.22 | 49181085 | 19966 | 65.12 | 2460 | 2495 | 2430 | 3195 | 1725 | 2460 | 2463.24 | 0.64 | 0 | -45 | 2496 | 2477 | 2456 | 2437 | 2416 | 2487 | 2447 | 372 | 735 | 1000 | 1770 | 5 | 1 | 37240693 | 927 | -32.34 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -42.56 | 2430 | 20230711 | 2.47 | 3335 | -25.34 | 20230224 | 2430 | 2.47 | 20230711 | 4335 | -42.56 | 20220818 | 2430 | 2.47 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236530 | N | N | 0 | N | 00 | N | ||
| 116 | 20230711 | 140148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2495 | 35 | 2 | 1.42 | 43994695 | 17887 | 58.34 | 2460 | 2495 | 2430 | 3195 | 1725 | 2460 | 2459.59 | 0.64 | 0 | -45 | 2496 | 2477 | 2456 | 2437 | 2416 | 2487 | 2447 | 372 | 735 | 1000 | 1770 | 5 | 1 | 37240693 | 929 | -32.40 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -42.45 | 2430 | 20230711 | 2.67 | 3335 | -25.19 | 20230224 | 2430 | 2.67 | 20230711 | 4335 | -42.45 | 20220818 | 2430 | 2.67 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236530 | N | N | 0 | N | 00 | N | ||
| 117 | 20230711 | 130148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2470 | 10 | 2 | 0.41 | 38867665 | 15824 | 51.61 | 2460 | 2485 | 2430 | 3195 | 1725 | 2460 | 2456.25 | 0.64 | 0 | 6 | 2496 | 2477 | 2456 | 2437 | 2416 | 2487 | 2447 | 372 | 735 | 1000 | 1770 | 5 | 1 | 37240693 | 920 | -32.08 | 0.38 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -43.02 | 2430 | 20230711 | 1.65 | 3335 | -25.94 | 20230224 | 2430 | 1.65 | 20230711 | 4335 | -43.02 | 20220818 | 2430 | 1.65 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236530 | N | N | 0 | N | 00 | N | ||
| 118 | 20230711 | 120149 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2465 | 5 | 2 | 0.20 | 37390975 | 15225 | 49.66 | 2460 | 2485 | 2430 | 3195 | 1725 | 2460 | 2455.89 | 0.64 | 0 | 6 | 2496 | 2477 | 2456 | 2437 | 2416 | 2487 | 2447 | 372 | 735 | 1000 | 1770 | 5 | 1 | 37240693 | 918 | -32.01 | 0.38 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -43.14 | 2430 | 20230711 | 1.44 | 3335 | -26.09 | 20230224 | 2430 | 1.44 | 20230711 | 4335 | -43.14 | 20220818 | 2430 | 1.44 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236530 | N | N | 0 | N | 00 | N | ||
| 119 | 20230711 | 110150 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2465 | 5 | 2 | 0.20 | 32425170 | 13212 | 43.09 | 2460 | 2485 | 2430 | 3195 | 1725 | 2460 | 2454.22 | 0.64 | 0 | 129 | 2496 | 2477 | 2456 | 2437 | 2416 | 2487 | 2447 | 372 | 735 | 1000 | 1770 | 5 | 1 | 37240693 | 918 | -32.01 | 0.38 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -43.14 | 2430 | 20230711 | 1.44 | 3335 | -26.09 | 20230224 | 2430 | 1.44 | 20230711 | 4335 | -43.14 | 20220818 | 2430 | 1.44 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236530 | N | N | 0 | N | 00 | N | ||
| 120 | 20230711 | 100151 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2475 | 15 | 2 | 0.61 | 23987475 | 9796 | 31.95 | 2460 | 2485 | 2430 | 3195 | 1725 | 2460 | 2448.70 | 0.64 | 0 | 335 | 2496 | 2477 | 2456 | 2437 | 2416 | 2487 | 2447 | 372 | 735 | 1000 | 1770 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2430 | 20230711 | 1.85 | 3335 | -25.79 | 20230224 | 2430 | 1.85 | 20230711 | 4335 | -42.91 | 20220818 | 2430 | 1.85 | 20230711 | 0.88 | N | 004540 | 1000 | 372 억 | 236530 | N | N | 0 | N | 00 | N | ||
| 121 | 20230711 | 090149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2460 | 0 | 3 | 0.00 | 674040 | 274 | 0.89 | 2460 | 2460 | 2460 | 3195 | 1725 | 2460 | 2460.00 | 0.64 | 0 | -12 | 2496 | 2477 | 2456 | 2437 | 2416 | 2487 | 2447 | 372 | 735 | 1000 | 1770 | 5 | 1 | 37240693 | 916 | -31.95 | 0.38 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -43.25 | 2435 | 20230710 | 1.03 | 3335 | -26.24 | 20230224 | 2435 | 1.03 | 20230710 | 4335 | -43.25 | 20220818 | 2435 | 1.03 | 20230710 | 0.88 | N | 004540 | 1000 | 372 억 | 236530 | N | N | 0 | N | 00 | N | |||
| 122 | 20230710 | 160149 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2460 | -15 | 5 | -0.61 | 75047060 | 30660 | 152.85 | 2455 | 2475 | 2435 | 3215 | 1735 | 2475 | 2447.72 | 0.63 | 0 | 1500 | 2488 | 2481 | 2468 | 2461 | 2448 | 2485 | 2465 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 916 | -31.95 | 0.38 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -43.25 | 2435 | 20230710 | 1.03 | 3335 | -26.24 | 20230224 | 2435 | 1.03 | 20230710 | 4335 | -43.25 | 20220818 | 2435 | 1.03 | 20230710 | 0.91 | N | 004540 | 1000 | 372 억 | 234717 | N | N | 0 | N | 00 | N | ||
| 123 | 20230710 | 150148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2455 | -20 | 5 | -0.81 | 71217215 | 29097 | 145.06 | 2455 | 2475 | 2435 | 3215 | 1735 | 2475 | 2447.58 | 0.63 | 0 | 1896 | 2488 | 2481 | 2468 | 2461 | 2448 | 2485 | 2465 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 914 | -31.88 | 0.38 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -43.37 | 2435 | 20230710 | 0.82 | 3335 | -26.39 | 20230224 | 2435 | 0.82 | 20230710 | 4335 | -43.37 | 20220818 | 2435 | 0.82 | 20230710 | 0.91 | N | 004540 | 1000 | 372 억 | 234717 | N | N | 0 | N | 00 | N | ||
| 124 | 20230710 | 140147 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2440 | -35 | 5 | -1.41 | 69826440 | 28528 | 142.22 | 2455 | 2475 | 2435 | 3215 | 1735 | 2475 | 2447.65 | 0.63 | 0 | 1954 | 2488 | 2481 | 2468 | 2461 | 2448 | 2485 | 2465 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 909 | -31.69 | 0.38 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -43.71 | 2435 | 20230710 | 0.21 | 3335 | -26.84 | 20230224 | 2435 | 0.21 | 20230710 | 4335 | -43.71 | 20220818 | 2435 | 0.21 | 20230710 | 0.91 | N | 004540 | 1000 | 372 억 | 234717 | N | N | 0 | N | 00 | N | ||
| 125 | 20230710 | 130147 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2445 | -30 | 5 | -1.21 | 64994090 | 26549 | 132.35 | 2455 | 2475 | 2435 | 3215 | 1735 | 2475 | 2448.08 | 0.63 | 0 | 1957 | 2488 | 2481 | 2468 | 2461 | 2448 | 2485 | 2465 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 911 | -31.75 | 0.38 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -43.60 | 2435 | 20230710 | 0.41 | 3335 | -26.69 | 20230224 | 2435 | 0.41 | 20230710 | 4335 | -43.60 | 20220818 | 2435 | 0.41 | 20230710 | 0.91 | N | 004540 | 1000 | 372 억 | 234717 | N | N | 0 | N | 00 | N | ||
| 126 | 20230710 | 120149 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2455 | -20 | 5 | -0.81 | 58522370 | 23906 | 119.18 | 2455 | 2475 | 2435 | 3215 | 1735 | 2475 | 2448.02 | 0.63 | 0 | 2461 | 2488 | 2481 | 2468 | 2461 | 2448 | 2485 | 2465 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 914 | -31.88 | 0.38 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -43.37 | 2435 | 20230710 | 0.82 | 3335 | -26.39 | 20230224 | 2435 | 0.82 | 20230710 | 4335 | -43.37 | 20220818 | 2435 | 0.82 | 20230710 | 0.91 | N | 004540 | 1000 | 372 억 | 234717 | N | N | 0 | N | 00 | N | ||
| 127 | 20230710 | 110149 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2440 | -35 | 5 | -1.41 | 53119585 | 21692 | 108.14 | 2455 | 2475 | 2435 | 3215 | 1735 | 2475 | 2448.81 | 0.63 | 0 | 2474 | 2488 | 2481 | 2468 | 2461 | 2448 | 2485 | 2465 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 909 | -31.69 | 0.38 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -43.71 | 2435 | 20230710 | 0.21 | 3335 | -26.84 | 20230224 | 2435 | 0.21 | 20230710 | 4335 | -43.71 | 20220818 | 2435 | 0.21 | 20230710 | 0.91 | N | 004540 | 1000 | 372 억 | 234717 | N | N | 0 | N | 00 | N | ||
| 128 | 20230710 | 100148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2460 | -15 | 5 | -0.61 | 42544985 | 17382 | 86.65 | 2455 | 2475 | 2435 | 3215 | 1735 | 2475 | 2447.65 | 0.63 | 0 | 2462 | 2488 | 2481 | 2468 | 2461 | 2448 | 2485 | 2465 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 916 | -31.95 | 0.38 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -43.25 | 2435 | 20230710 | 1.03 | 3335 | -26.24 | 20230224 | 2435 | 1.03 | 20230710 | 4335 | -43.25 | 20220818 | 2435 | 1.03 | 20230710 | 0.91 | N | 004540 | 1000 | 372 억 | 234717 | N | N | 0 | N | 00 | N | ||
| 129 | 20230710 | 090149 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2475 | 0 | 3 | 0.00 | 4858510 | 1976 | 9.85 | 2455 | 2475 | 2455 | 3215 | 1735 | 2475 | 2458.76 | 0.63 | 0 | 0 | 2488 | 2481 | 2468 | 2461 | 2448 | 2485 | 2465 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2455 | 20230710 | 0.81 | 3335 | -25.79 | 20230224 | 2455 | 0.81 | 20230710 | 4335 | -42.91 | 20220818 | 2455 | 0.81 | 20230710 | 0.91 | N | 004540 | 1000 | 372 억 | 234717 | N | N | 0 | N | 00 | N | ||
| 130 | 20230707 | 160147 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2475 | 0 | 3 | 0.00 | 49465085 | 20059 | 45.26 | 2475 | 2475 | 2455 | 3215 | 1735 | 2475 | 2465.98 | 0.63 | 0 | 755 | 2581 | 2527 | 2491 | 2437 | 2401 | 2510 | 2420 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2455 | 20230707 | 0.81 | 3335 | -25.79 | 20230224 | 2455 | 0.81 | 20230707 | 4335 | -42.91 | 20220818 | 2455 | 0.81 | 20230707 | 0.91 | N | 004540 | 1000 | 372 억 | 235030 | N | N | 28 | N | 00 | N | |
| 131 | 20230707 | 150148 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2455 | -20 | 5 | -0.81 | 43889335 | 17799 | 40.16 | 2475 | 2475 | 2455 | 3215 | 1735 | 2475 | 2465.83 | 0.63 | 0 | -331 | 2581 | 2527 | 2491 | 2437 | 2401 | 2510 | 2420 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 914 | -31.88 | 0.38 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -43.37 | 2455 | 20230707 | 0.00 | 3335 | -26.39 | 20230224 | 2455 | 0.00 | 20230707 | 4335 | -43.37 | 20220818 | 2455 | 0.00 | 20230707 | 0.91 | N | 004540 | 1000 | 372 억 | 235030 | N | N | 28 | N | 00 | N | |
| 132 | 20230707 | 140150 | 55 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | Y | 60 | N | 2460 | -15 | 5 | -0.61 | 39596005 | 16054 | 36.23 | 2475 | 2475 | 2455 | 3215 | 1735 | 2475 | 2466.43 | 0.63 | 0 | -51 | 2581 | 2527 | 2491 | 2437 | 2401 | 2510 | 2420 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 916 | -31.95 | 0.38 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -43.25 | 2455 | 20230707 | 0.20 | 3335 | -26.24 | 20230224 | 2455 | 0.20 | 20230707 | 4335 | -43.25 | 20220818 | 2455 | 0.20 | 20230707 | 0.91 | N | 004540 | 1000 | 372 억 | 235030 | N | N | 28 | N | 00 | N | |
| 133 | 20230707 | 130149 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2460 | -15 | 5 | -0.61 | 38051735 | 15426 | 34.81 | 2475 | 2475 | 2460 | 3215 | 1735 | 2475 | 2466.73 | 0.63 | 0 | -51 | 2581 | 2527 | 2491 | 2437 | 2401 | 2510 | 2420 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 916 | -31.95 | 0.38 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -43.25 | 2455 | 20230706 | 0.20 | 3335 | -26.24 | 20230224 | 2455 | 0.20 | 20230706 | 4335 | -43.25 | 20220818 | 2455 | 0.20 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 235030 | N | N | 28 | N | 00 | N | ||
| 134 | 20230707 | 120148 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2470 | -5 | 5 | -0.20 | 23282140 | 9431 | 21.28 | 2475 | 2475 | 2460 | 3215 | 1735 | 2475 | 2468.68 | 0.63 | 0 | -51 | 2581 | 2527 | 2491 | 2437 | 2401 | 2510 | 2420 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 920 | -32.08 | 0.38 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -43.02 | 2455 | 20230706 | 0.61 | 3335 | -25.94 | 20230224 | 2455 | 0.61 | 20230706 | 4335 | -43.02 | 20220818 | 2455 | 0.61 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 235030 | N | N | 28 | N | 00 | N | ||
| 135 | 20230707 | 110149 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2475 | 0 | 3 | 0.00 | 17760045 | 7194 | 16.23 | 2475 | 2475 | 2460 | 3215 | 1735 | 2475 | 2468.73 | 0.63 | 0 | -51 | 2581 | 2527 | 2491 | 2437 | 2401 | 2510 | 2420 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2455 | 20230706 | 0.81 | 3335 | -25.79 | 20230224 | 2455 | 0.81 | 20230706 | 4335 | -42.91 | 20220818 | 2455 | 0.81 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 235030 | N | N | 28 | N | 00 | N | ||
| 136 | 20230707 | 100149 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2470 | -5 | 5 | -0.20 | 4969645 | 2016 | 4.55 | 2475 | 2475 | 2460 | 3215 | 1735 | 2475 | 2465.10 | 0.63 | 0 | -20 | 2581 | 2527 | 2491 | 2437 | 2401 | 2510 | 2420 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 920 | -32.08 | 0.38 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -43.02 | 2455 | 20230706 | 0.61 | 3335 | -25.94 | 20230224 | 2455 | 0.61 | 20230706 | 4335 | -43.02 | 20220818 | 2455 | 0.61 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 235030 | N | N | 28 | N | 00 | N | ||
| 137 | 20230707 | 090148 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2470 | -5 | 5 | -0.20 | 185355 | 75 | 0.17 | 2475 | 2475 | 2470 | 3215 | 1735 | 2475 | 2471.40 | 0.63 | 0 | -12 | 2581 | 2527 | 2491 | 2437 | 2401 | 2510 | 2420 | 372 | 740 | 1000 | 1780 | 5 | 1 | 37240693 | 920 | -32.08 | 0.38 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -43.02 | 2455 | 20230706 | 0.61 | 3335 | -25.94 | 20230224 | 2455 | 0.61 | 20230706 | 4335 | -43.02 | 20220818 | 2455 | 0.61 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 235030 | N | N | 28 | N | 00 | N | ||
| 138 | 20230706 | 160146 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2475 | -70 | 5 | -2.75 | 110360835 | 44301 | 155.03 | 2545 | 2545 | 2455 | 3305 | 1785 | 2545 | 2491.17 | 0.64 | 0 | -3239 | 2575 | 2560 | 2535 | 2520 | 2495 | 2567 | 2527 | 372 | 760 | 1000 | 1830 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.12 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2455 | 20230706 | 0.81 | 3335 | -25.79 | 20230224 | 2455 | 0.81 | 20230706 | 4335 | -42.91 | 20220818 | 2455 | 0.81 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 239340 | N | N | 28 | N | 00 | N | ||
| 139 | 20230706 | 150148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2475 | -70 | 5 | -2.75 | 102085010 | 40956 | 143.32 | 2545 | 2545 | 2455 | 3305 | 1785 | 2545 | 2492.55 | 0.64 | 0 | -4318 | 2575 | 2560 | 2535 | 2520 | 2495 | 2567 | 2527 | 372 | 760 | 1000 | 1830 | 5 | 1 | 37240693 | 922 | -32.14 | 0.39 | 12 | 0.11 | -77.00 | 6419.00 | 4335 | 20220818 | -42.91 | 2455 | 20230706 | 0.81 | 3335 | -25.79 | 20230224 | 2455 | 0.81 | 20230706 | 4335 | -42.91 | 20220818 | 2455 | 0.81 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 239340 | N | N | 0 | N | 00 | N | ||
| 140 | 20230706 | 140148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2460 | -85 | 5 | -3.34 | 78201820 | 31286 | 109.48 | 2545 | 2545 | 2455 | 3305 | 1785 | 2545 | 2499.58 | 0.64 | 0 | -4962 | 2575 | 2560 | 2535 | 2520 | 2495 | 2567 | 2527 | 372 | 760 | 1000 | 1830 | 5 | 1 | 37240693 | 916 | -31.95 | 0.38 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -43.25 | 2455 | 20230706 | 0.20 | 3335 | -26.24 | 20230224 | 2455 | 0.20 | 20230706 | 4335 | -43.25 | 20220818 | 2455 | 0.20 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 239340 | N | N | 0 | N | 00 | N | ||
| 141 | 20230706 | 130148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2510 | -35 | 5 | -1.38 | 43684635 | 17411 | 60.93 | 2545 | 2545 | 2500 | 3305 | 1785 | 2545 | 2509.03 | 0.64 | 0 | -3567 | 2575 | 2560 | 2535 | 2520 | 2495 | 2567 | 2527 | 372 | 760 | 1000 | 1830 | 5 | 1 | 37240693 | 935 | -32.60 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -42.10 | 2500 | 20230706 | 0.40 | 3335 | -24.74 | 20230224 | 2500 | 0.40 | 20230706 | 4335 | -42.10 | 20220818 | 2500 | 0.40 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 239340 | N | N | 0 | N | 00 | N | ||
| 142 | 20230706 | 120148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2510 | -35 | 5 | -1.38 | 38660995 | 15410 | 53.93 | 2545 | 2545 | 2500 | 3305 | 1785 | 2545 | 2508.83 | 0.64 | 0 | -1963 | 2575 | 2560 | 2535 | 2520 | 2495 | 2567 | 2527 | 372 | 760 | 1000 | 1830 | 5 | 1 | 37240693 | 935 | -32.60 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.10 | 2500 | 20230706 | 0.40 | 3335 | -24.74 | 20230224 | 2500 | 0.40 | 20230706 | 4335 | -42.10 | 20220818 | 2500 | 0.40 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 239340 | N | N | 0 | N | 00 | N | ||
| 143 | 20230706 | 110148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2505 | -40 | 5 | -1.57 | 35771920 | 14258 | 49.90 | 2545 | 2545 | 2500 | 3305 | 1785 | 2545 | 2508.90 | 0.64 | 0 | -1726 | 2575 | 2560 | 2535 | 2520 | 2495 | 2567 | 2527 | 372 | 760 | 1000 | 1830 | 5 | 1 | 37240693 | 933 | -32.53 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -42.21 | 2500 | 20230706 | 0.20 | 3335 | -24.89 | 20230224 | 2500 | 0.20 | 20230706 | 4335 | -42.21 | 20220818 | 2500 | 0.20 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 239340 | N | N | 0 | N | 00 | N | ||
| 144 | 20230706 | 100148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2510 | -35 | 5 | -1.38 | 15724880 | 6245 | 21.85 | 2545 | 2545 | 2510 | 3305 | 1785 | 2545 | 2518.00 | 0.64 | 0 | -1682 | 2575 | 2560 | 2535 | 2520 | 2495 | 2567 | 2527 | 372 | 760 | 1000 | 1830 | 5 | 1 | 37240693 | 935 | -32.60 | 0.39 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -42.10 | 2510 | 20230706 | 0.00 | 3335 | -24.74 | 20230224 | 2510 | 0.00 | 20230706 | 4335 | -42.10 | 20220818 | 2510 | 0.00 | 20230706 | 0.91 | N | 004540 | 1000 | 372 억 | 239340 | N | N | 0 | N | 00 | N | ||
| 145 | 20230706 | 090148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2540 | -5 | 5 | -0.20 | 615885 | 242 | 0.85 | 2545 | 2545 | 2540 | 3305 | 1785 | 2545 | 2544.98 | 0.64 | 0 | -13 | 2575 | 2560 | 2535 | 2520 | 2495 | 2567 | 2527 | 372 | 760 | 1000 | 1830 | 5 | 1 | 37240693 | 946 | -32.99 | 0.40 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -41.41 | 2510 | 20230705 | 1.20 | 3335 | -23.84 | 20230224 | 2510 | 1.20 | 20230705 | 4335 | -41.41 | 20220818 | 2510 | 1.20 | 20230705 | 0.91 | N | 004540 | 1000 | 372 억 | 239340 | N | N | 0 | N | 00 | N | |||
| 146 | 20230705 | 160148 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2545 | -5 | 5 | -0.20 | 71987475 | 28506 | 87.37 | 2540 | 2550 | 2510 | 3315 | 1785 | 2550 | 2525.34 | 0.66 | 0 | -5617 | 2586 | 2567 | 2541 | 2522 | 2496 | 2577 | 2532 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 948 | -33.05 | 0.40 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -41.29 | 2510 | 20230705 | 1.39 | 3335 | -23.69 | 20230224 | 2510 | 1.39 | 20230705 | 4335 | -41.29 | 20220818 | 2510 | 1.39 | 20230705 | 0.91 | N | 004540 | 1000 | 372 억 | 244937 | N | N | 1 | N | 00 | N | ||
| 147 | 20230705 | 150147 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2535 | -15 | 5 | -0.59 | 64680420 | 25625 | 78.54 | 2540 | 2550 | 2510 | 3315 | 1785 | 2550 | 2524.11 | 0.66 | 0 | -5160 | 2586 | 2567 | 2541 | 2522 | 2496 | 2577 | 2532 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 944 | -32.92 | 0.39 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -41.52 | 2510 | 20230705 | 1.00 | 3335 | -23.99 | 20230224 | 2510 | 1.00 | 20230705 | 4335 | -41.52 | 20220818 | 2510 | 1.00 | 20230705 | 0.91 | N | 004540 | 1000 | 372 억 | 244937 | N | N | 1 | N | 00 | N | ||
| 148 | 20230705 | 140146 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2525 | -25 | 5 | -0.98 | 57858115 | 22922 | 70.26 | 2540 | 2550 | 2510 | 3315 | 1785 | 2550 | 2524.13 | 0.66 | 0 | -4107 | 2586 | 2567 | 2541 | 2522 | 2496 | 2577 | 2532 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 940 | -32.79 | 0.39 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -41.75 | 2510 | 20230705 | 0.60 | 3335 | -24.29 | 20230224 | 2510 | 0.60 | 20230705 | 4335 | -41.75 | 20220818 | 2510 | 0.60 | 20230705 | 0.91 | N | 004540 | 1000 | 372 억 | 244937 | N | N | 1 | N | 00 | N | ||
| 149 | 20230705 | 130146 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2530 | -20 | 5 | -0.78 | 51542365 | 20412 | 62.56 | 2540 | 2550 | 2515 | 3315 | 1785 | 2550 | 2525.10 | 0.66 | 0 | -3657 | 2586 | 2567 | 2541 | 2522 | 2496 | 2577 | 2532 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 942 | -32.86 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -41.64 | 2515 | 20230705 | 0.60 | 3335 | -24.14 | 20230224 | 2515 | 0.60 | 20230705 | 4335 | -41.64 | 20220818 | 2515 | 0.60 | 20230705 | 0.91 | N | 004540 | 1000 | 372 억 | 244937 | N | N | 1 | N | 00 | N | ||
| 150 | 20230705 | 120147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2525 | -25 | 5 | -0.98 | 30799575 | 12174 | 37.31 | 2540 | 2550 | 2520 | 3315 | 1785 | 2550 | 2529.95 | 0.66 | 0 | -2856 | 2586 | 2567 | 2541 | 2522 | 2496 | 2577 | 2532 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 940 | -32.79 | 0.39 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -41.75 | 2515 | 20230704 | 0.40 | 3335 | -24.29 | 20230224 | 2515 | 0.40 | 20230704 | 4335 | -41.75 | 20220818 | 2515 | 0.40 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 244937 | N | N | 1 | N | 00 | N | |||
| 151 | 20230705 | 110148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2525 | -25 | 5 | -0.98 | 24635840 | 9733 | 29.83 | 2540 | 2550 | 2525 | 3315 | 1785 | 2550 | 2531.17 | 0.66 | 0 | -2830 | 2586 | 2567 | 2541 | 2522 | 2496 | 2577 | 2532 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 940 | -32.79 | 0.39 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -41.75 | 2515 | 20230704 | 0.40 | 3335 | -24.29 | 20230224 | 2515 | 0.40 | 20230704 | 4335 | -41.75 | 20220818 | 2515 | 0.40 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 244937 | N | N | 1 | N | 00 | N | |||
| 152 | 20230705 | 100147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2540 | -10 | 5 | -0.39 | 11586015 | 4572 | 14.01 | 2540 | 2550 | 2530 | 3315 | 1785 | 2550 | 2534.12 | 0.66 | 0 | -1345 | 2586 | 2567 | 2541 | 2522 | 2496 | 2577 | 2532 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 946 | -32.99 | 0.40 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -41.41 | 2515 | 20230704 | 0.99 | 3335 | -23.84 | 20230224 | 2515 | 0.99 | 20230704 | 4335 | -41.41 | 20220818 | 2515 | 0.99 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 244937 | N | N | 1 | N | 00 | N | |||
| 153 | 20230705 | 090146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2535 | -15 | 5 | -0.59 | 337655 | 133 | 0.41 | 2540 | 2540 | 2535 | 3315 | 1785 | 2550 | 2538.76 | 0.66 | 0 | -33 | 2586 | 2567 | 2541 | 2522 | 2496 | 2577 | 2532 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 944 | -32.92 | 0.39 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -41.52 | 2515 | 20230704 | 0.80 | 3335 | -23.99 | 20230224 | 2515 | 0.80 | 20230704 | 4335 | -41.52 | 20220818 | 2515 | 0.80 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 244937 | N | N | 1 | N | 00 | N | |||
| 154 | 20230704 | 160146 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2550 | -5 | 5 | -0.20 | 82444980 | 32567 | 91.30 | 2545 | 2560 | 2515 | 3320 | 1790 | 2555 | 2531.55 | 0.67 | 0 | -6011 | 2618 | 2586 | 2558 | 2526 | 2498 | 2572 | 2512 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 950 | -33.12 | 0.40 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -41.18 | 2515 | 20230704 | 1.39 | 3335 | -23.54 | 20230224 | 2515 | 1.39 | 20230704 | 4335 | -41.18 | 20220818 | 2515 | 1.39 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 250971 | N | N | 1 | N | 00 | N | ||
| 155 | 20230704 | 150145 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2515 | -40 | 5 | -1.57 | 79922040 | 31569 | 88.50 | 2545 | 2560 | 2515 | 3320 | 1790 | 2555 | 2531.66 | 0.67 | 0 | -5976 | 2618 | 2586 | 2558 | 2526 | 2498 | 2572 | 2512 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 937 | -32.66 | 0.39 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -41.98 | 2515 | 20230704 | 0.00 | 3335 | -24.59 | 20230224 | 2515 | 0.00 | 20230704 | 4335 | -41.98 | 20220818 | 2515 | 0.00 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 250971 | N | N | 1 | N | 00 | N | ||
| 156 | 20230704 | 140147 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2525 | -30 | 5 | -1.17 | 68460840 | 27030 | 75.77 | 2545 | 2560 | 2515 | 3320 | 1790 | 2555 | 2532.77 | 0.67 | 0 | -5233 | 2618 | 2586 | 2558 | 2526 | 2498 | 2572 | 2512 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 940 | -32.79 | 0.39 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -41.75 | 2515 | 20230704 | 0.40 | 3335 | -24.29 | 20230224 | 2515 | 0.40 | 20230704 | 4335 | -41.75 | 20220818 | 2515 | 0.40 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 250971 | N | N | 1 | N | 00 | N | ||
| 157 | 20230704 | 130145 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2535 | -20 | 5 | -0.78 | 62172500 | 24538 | 68.79 | 2545 | 2560 | 2520 | 3320 | 1790 | 2555 | 2533.72 | 0.67 | 0 | -4503 | 2618 | 2586 | 2558 | 2526 | 2498 | 2572 | 2512 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 944 | -32.92 | 0.39 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -41.52 | 2520 | 20230704 | 0.60 | 3335 | -23.99 | 20230224 | 2520 | 0.60 | 20230704 | 4335 | -41.52 | 20220818 | 2520 | 0.60 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 250971 | N | N | 1 | N | 00 | N | ||
| 158 | 20230704 | 120146 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2520 | -35 | 5 | -1.37 | 50916040 | 20077 | 56.28 | 2545 | 2560 | 2520 | 3320 | 1790 | 2555 | 2536.04 | 0.67 | 0 | -4242 | 2618 | 2586 | 2558 | 2526 | 2498 | 2572 | 2512 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 938 | -32.73 | 0.39 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -41.87 | 2520 | 20230704 | 0.00 | 3335 | -24.44 | 20230224 | 2520 | 0.00 | 20230704 | 4335 | -41.87 | 20220818 | 2520 | 0.00 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 250971 | N | N | 1 | N | 00 | N | ||
| 159 | 20230704 | 110144 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2535 | -20 | 5 | -0.78 | 40813035 | 16077 | 45.07 | 2545 | 2560 | 2520 | 3320 | 1790 | 2555 | 2538.60 | 0.67 | 0 | -4316 | 2618 | 2586 | 2558 | 2526 | 2498 | 2572 | 2512 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 944 | -32.92 | 0.39 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -41.52 | 2520 | 20230704 | 0.60 | 3335 | -23.99 | 20230224 | 2520 | 0.60 | 20230704 | 4335 | -41.52 | 20220818 | 2520 | 0.60 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 250971 | N | N | 1 | N | 00 | N | ||
| 160 | 20230704 | 100145 | 57 | 100.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | N | 2530 | -25 | 5 | -0.98 | 24069890 | 9464 | 26.53 | 2545 | 2560 | 2530 | 3320 | 1790 | 2555 | 2543.31 | 0.67 | 0 | -2710 | 2618 | 2586 | 2558 | 2526 | 2498 | 2572 | 2512 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 942 | -32.86 | 0.39 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -41.64 | 2530 | 20230704 | 0.00 | 3335 | -24.14 | 20230224 | 2530 | 0.00 | 20230704 | 4335 | -41.64 | 20220818 | 2530 | 0.00 | 20230704 | 0.91 | N | 004540 | 1000 | 372 억 | 250971 | N | N | 1 | N | 00 | N | ||
| 161 | 20230704 | 090144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2540 | -15 | 5 | -0.59 | 7816205 | 3073 | 8.61 | 2545 | 2545 | 2540 | 3320 | 1790 | 2555 | 2543.51 | 0.67 | 0 | 0 | 2618 | 2586 | 2558 | 2526 | 2498 | 2572 | 2512 | 372 | 765 | 1000 | 1830 | 5 | 1 | 37240693 | 946 | -32.99 | 0.40 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -41.41 | 2530 | 20230703 | 0.40 | 3335 | -23.84 | 20230224 | 2530 | 0.40 | 20230703 | 4335 | -41.41 | 20220818 | 2530 | 0.40 | 20230703 | 0.91 | N | 004540 | 1000 | 372 억 | 250971 | N | N | 1 | N | 00 | N | |||
| 162 | 20230703 | 160144 | 00 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | 60 | N | 2555 | -10 | 5 | -0.39 | 91021720 | 35672 | 151.77 | 2565 | 2590 | 2530 | 3330 | 1800 | 2565 | 2551.63 | 0.67 | 0 | 1715 | 2621 | 2592 | 2571 | 2542 | 2521 | 2582 | 2532 | 372 | 765 | 1000 | 1840 | 5 | 1 | 37240693 | 951 | -33.18 | 0.40 | 12 | 0.10 | -77.00 | 6419.00 | 4335 | 20220818 | -41.06 | 2530 | 20230703 | 0.99 | 3335 | -23.39 | 20230224 | 2530 | 0.99 | 20230703 | 4335 | -41.06 | 20220818 | 2530 | 0.99 | 20230703 | 0.91 | N | 004540 | 1000 | 372 억 | 249267 | N | N | 1 | N | 00 | N | |
| 163 | 20230703 | 150145 | 00 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | 60 | N | 2550 | -15 | 5 | -0.58 | 87972410 | 34477 | 146.69 | 2565 | 2590 | 2530 | 3330 | 1800 | 2565 | 2551.63 | 0.67 | 0 | 1705 | 2621 | 2592 | 2571 | 2542 | 2521 | 2582 | 2532 | 372 | 765 | 1000 | 1840 | 5 | 1 | 37240693 | 950 | -33.12 | 0.40 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -41.18 | 2530 | 20230703 | 0.79 | 3335 | -23.54 | 20230224 | 2530 | 0.79 | 20230703 | 4335 | -41.18 | 20220818 | 2530 | 0.79 | 20230703 | 0.91 | N | 004540 | 1000 | 372 억 | 249267 | N | N | 0 | N | 00 | N | |
| 164 | 20230703 | 140145 | 00 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | 60 | N | 2540 | -25 | 5 | -0.97 | 76962120 | 30151 | 128.28 | 2565 | 2590 | 2530 | 3330 | 1800 | 2565 | 2552.56 | 0.67 | 0 | 959 | 2621 | 2592 | 2571 | 2542 | 2521 | 2582 | 2532 | 372 | 765 | 1000 | 1840 | 5 | 1 | 37240693 | 946 | -32.99 | 0.40 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -41.41 | 2530 | 20230703 | 0.40 | 3335 | -23.84 | 20230224 | 2530 | 0.40 | 20230703 | 4335 | -41.41 | 20220818 | 2530 | 0.40 | 20230703 | 0.91 | N | 004540 | 1000 | 372 억 | 249267 | N | N | 0 | N | 00 | N | |
| 165 | 20230703 | 130144 | 00 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | 60 | N | 2555 | -10 | 5 | -0.39 | 48987105 | 19146 | 81.46 | 2565 | 2590 | 2550 | 3330 | 1800 | 2565 | 2558.61 | 0.67 | 0 | 327 | 2621 | 2592 | 2571 | 2542 | 2521 | 2582 | 2532 | 372 | 765 | 1000 | 1840 | 5 | 1 | 37240693 | 951 | -33.18 | 0.40 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -41.06 | 2550 | 20230703 | 0.20 | 3335 | -23.39 | 20230224 | 2550 | 0.20 | 20230703 | 4335 | -41.06 | 20220818 | 2550 | 0.20 | 20230703 | 0.91 | N | 004540 | 1000 | 372 억 | 249267 | N | N | 0 | N | 00 | N | |
| 166 | 20230703 | 120144 | 00 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | 60 | N | 2560 | -5 | 5 | -0.19 | 32121170 | 12537 | 53.34 | 2565 | 2590 | 2550 | 3330 | 1800 | 2565 | 2562.11 | 0.67 | 0 | 369 | 2621 | 2592 | 2571 | 2542 | 2521 | 2582 | 2532 | 372 | 765 | 1000 | 1840 | 5 | 1 | 37240693 | 953 | -33.25 | 0.40 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -40.95 | 2550 | 20230703 | 0.39 | 3335 | -23.24 | 20230224 | 2550 | 0.39 | 20230703 | 4335 | -40.95 | 20220818 | 2550 | 0.39 | 20230703 | 0.91 | N | 004540 | 1000 | 372 억 | 249267 | N | N | 0 | N | 00 | N | |
| 167 | 20230703 | 110144 | 00 | 60.00 | KOSPI | 신저가 | 종이.목재 | N | N | N | N | 60 | N | 2565 | 0 | 3 | 0.00 | 20562225 | 8018 | 34.11 | 2565 | 2590 | 2550 | 3330 | 1800 | 2565 | 2564.51 | 0.67 | 0 | 369 | 2621 | 2592 | 2571 | 2542 | 2521 | 2582 | 2532 | 372 | 765 | 1000 | 1840 | 5 | 1 | 37240693 | 955 | -33.31 | 0.40 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -40.83 | 2550 | 20230703 | 0.59 | 3335 | -23.09 | 20230224 | 2550 | 0.59 | 20230703 | 4335 | -40.83 | 20220818 | 2550 | 0.59 | 20230703 | 0.91 | N | 004540 | 1000 | 372 억 | 249267 | N | N | 0 | N | 00 | N | |
| 168 | 20230703 | 100144 | 00 | 60.00 | KOSPI | 종이.목재 | N | N | N | N | 60 | N | 2570 | 5 | 2 | 0.19 | 7055985 | 2744 | 11.67 | 2565 | 2590 | 2565 | 3330 | 1800 | 2565 | 2571.42 | 0.67 | 0 | 439 | 2621 | 2592 | 2571 | 2542 | 2521 | 2582 | 2532 | 372 | 765 | 1000 | 1840 | 5 | 1 | 37240693 | 957 | -33.38 | 0.40 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -40.72 | 2550 | 20230630 | 0.78 | 3335 | -22.94 | 20230224 | 2550 | 0.78 | 20230630 | 4335 | -40.72 | 20220818 | 2550 | 0.78 | 20230630 | 0.91 | N | 004540 | 1000 | 372 억 | 249267 | N | N | 0 | N | 00 | N | ||
| 169 | 20230703 | 090144 | 00 | 60.00 | KOSPI | 종이.목재 | N | N | N | N | 60 | N | 2565 | 0 | 3 | 0.00 | 882360 | 344 | 1.46 | 2565 | 2565 | 2565 | 3330 | 1800 | 2565 | 2565.00 | 0.67 | 0 | 0 | 2621 | 2592 | 2571 | 2542 | 2521 | 2582 | 2532 | 372 | 765 | 1000 | 1840 | 5 | 1 | 37240693 | 955 | -33.31 | 0.40 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -40.83 | 2550 | 20230630 | 0.59 | 3335 | -23.09 | 20230224 | 2550 | 0.59 | 20230630 | 4335 | -40.83 | 20220818 | 2550 | 0.59 | 20230630 | 0.91 | N | 004540 | 1000 | 372 억 | 249267 | N | N | 0 | N | 00 | N |