74 KiB
74 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 | 20230831 | 160159 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | -5 | 5 | -0.22 | 104643310 | 46065 | 122.44 | 2265 | 2320 | 2240 | 2940 | 1590 | 2265 | 2271.67 | 0.75 | 0 | -9366 | 2305 | 2285 | 2270 | 2250 | 2235 | 2295 | 2260 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.12 | -77.00 | 6419.00 | 3795 | 20220908 | -40.45 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3795 | -40.45 | 20220908 | 2025 | 11.60 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 277718 | N | N | 1 | N | 00 | N | |||
| 3 | 20230831 | 150217 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | -15 | 5 | -0.66 | 99763170 | 43895 | 116.67 | 2265 | 2320 | 2250 | 2940 | 1590 | 2265 | 2272.77 | 0.75 | 0 | -9473 | 2305 | 2285 | 2270 | 2250 | 2235 | 2295 | 2260 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.12 | -77.00 | 6419.00 | 3795 | 20220908 | -40.71 | 2025 | 20230726 | 11.11 | 3335 | -32.53 | 20230224 | 2025 | 11.11 | 20230726 | 3795 | -40.71 | 20220908 | 2025 | 11.11 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 277718 | N | N | 1 | N | 00 | N | |||
| 4 | 20230831 | 140226 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | -5 | 5 | -0.22 | 77172065 | 33881 | 90.05 | 2265 | 2320 | 2255 | 2940 | 1590 | 2265 | 2277.74 | 0.75 | 0 | -5205 | 2305 | 2285 | 2270 | 2250 | 2235 | 2295 | 2260 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.09 | -77.00 | 6419.00 | 3795 | 20220908 | -40.45 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3795 | -40.45 | 20220908 | 2025 | 11.60 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 277718 | N | N | 1 | N | 00 | N | |||
| 5 | 20230831 | 130223 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 5 | 2 | 0.22 | 63802685 | 27986 | 74.38 | 2265 | 2320 | 2255 | 2940 | 1590 | 2265 | 2279.81 | 0.75 | 0 | -2309 | 2305 | 2285 | 2270 | 2250 | 2235 | 2295 | 2260 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 277718 | N | N | 1 | N | 00 | N | |||
| 6 | 20230831 | 120225 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 5 | 2 | 0.22 | 51367085 | 22501 | 59.80 | 2265 | 2320 | 2255 | 2940 | 1590 | 2265 | 2282.88 | 0.75 | 0 | -2316 | 2305 | 2285 | 2270 | 2250 | 2235 | 2295 | 2260 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 277718 | N | N | 1 | N | 00 | N | |||
| 7 | 20230831 | 110259 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 10 | 2 | 0.44 | 28592065 | 12474 | 33.15 | 2265 | 2320 | 2255 | 2940 | 1590 | 2265 | 2292.13 | 0.75 | 0 | -3152 | 2305 | 2285 | 2270 | 2250 | 2235 | 2295 | 2260 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3795 | 20220908 | -40.05 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 3795 | -40.05 | 20220908 | 2025 | 12.35 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 277718 | N | N | 1 | N | 00 | N | |||
| 8 | 20230831 | 100242 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2290 | 25 | 2 | 1.10 | 18194305 | 7923 | 21.06 | 2265 | 2320 | 2255 | 2940 | 1590 | 2265 | 2296.39 | 0.75 | 0 | -1597 | 2305 | 2285 | 2270 | 2250 | 2235 | 2295 | 2260 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 853 | -29.74 | 0.36 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -39.66 | 2025 | 20230726 | 13.09 | 3335 | -31.33 | 20230224 | 2025 | 13.09 | 20230726 | 3795 | -39.66 | 20220908 | 2025 | 13.09 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 277718 | N | N | 1 | N | 00 | N | |||
| 9 | 20230831 | 090208 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 10 | 2 | 0.44 | 1025970 | 451 | 1.20 | 2265 | 2275 | 2265 | 2940 | 1590 | 2265 | 2274.88 | 0.75 | 0 | 7 | 2305 | 2285 | 2270 | 2250 | 2235 | 2295 | 2260 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -40.05 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 3795 | -40.05 | 20220908 | 2025 | 12.35 | 20230726 | 0.77 | N | 004540 | 1000 | 372 억 | 277718 | N | N | 1 | N | 00 | N | |||
| 10 | 20230830 | 160159 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2265 | -5 | 5 | -0.22 | 85499585 | 37623 | 51.14 | 2255 | 2290 | 2255 | 2950 | 1590 | 2270 | 2272.54 | 0.78 | 0 | -15243 | 2323 | 2296 | 2273 | 2246 | 2223 | 2310 | 2260 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 844 | -29.42 | 0.35 | 12 | 0.10 | -77.00 | 6419.00 | 3795 | 20220908 | -40.32 | 2025 | 20230726 | 11.85 | 3335 | -32.08 | 20230224 | 2025 | 11.85 | 20230726 | 3795 | -40.32 | 20220908 | 2025 | 11.85 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 291916 | N | N | 1 | N | 00 | N | |||
| 11 | 20230830 | 150214 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 5 | 2 | 0.22 | 81317235 | 35779 | 48.63 | 2255 | 2290 | 2255 | 2950 | 1590 | 2270 | 2272.76 | 0.78 | 0 | -14884 | 2323 | 2296 | 2273 | 2246 | 2223 | 2310 | 2260 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.10 | -77.00 | 6419.00 | 3795 | 20220908 | -40.05 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 3795 | -40.05 | 20220908 | 2025 | 12.35 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 291916 | N | N | 1 | N | 00 | N | |||
| 12 | 20230830 | 140232 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 5 | 2 | 0.22 | 74767110 | 32897 | 44.72 | 2255 | 2290 | 2255 | 2950 | 1590 | 2270 | 2272.76 | 0.78 | 0 | -13330 | 2323 | 2296 | 2273 | 2246 | 2223 | 2310 | 2260 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.09 | -77.00 | 6419.00 | 3795 | 20220908 | -40.05 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 3795 | -40.05 | 20220908 | 2025 | 12.35 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 291916 | N | N | 1 | N | 00 | N | |||
| 13 | 20230830 | 130217 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 5 | 2 | 0.22 | 67426665 | 29670 | 40.33 | 2255 | 2290 | 2255 | 2950 | 1590 | 2270 | 2272.55 | 0.78 | 0 | -10299 | 2323 | 2296 | 2273 | 2246 | 2223 | 2310 | 2260 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3795 | 20220908 | -40.05 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 3795 | -40.05 | 20220908 | 2025 | 12.35 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 291916 | N | N | 1 | N | 00 | N | |||
| 14 | 20230830 | 120223 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2265 | -5 | 5 | -0.22 | 66472765 | 29250 | 39.76 | 2255 | 2290 | 2255 | 2950 | 1590 | 2270 | 2272.57 | 0.78 | 0 | -10199 | 2323 | 2296 | 2273 | 2246 | 2223 | 2310 | 2260 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 844 | -29.42 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3795 | 20220908 | -40.32 | 2025 | 20230726 | 11.85 | 3335 | -32.08 | 20230224 | 2025 | 11.85 | 20230726 | 3795 | -40.32 | 20220908 | 2025 | 11.85 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 291916 | N | N | 1 | N | 00 | N | |||
| 15 | 20230830 | 110257 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | -10 | 5 | -0.44 | 49434810 | 21739 | 29.55 | 2255 | 2290 | 2255 | 2950 | 1590 | 2270 | 2274.01 | 0.78 | 0 | -6188 | 2323 | 2296 | 2273 | 2246 | 2223 | 2310 | 2260 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3795 | 20220908 | -40.45 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3795 | -40.45 | 20220908 | 2025 | 11.60 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 291916 | N | N | 1 | N | 00 | N | |||
| 16 | 20230830 | 100235 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 0 | 3 | 0.00 | 31083230 | 13641 | 18.54 | 2255 | 2290 | 2255 | 2950 | 1590 | 2270 | 2278.66 | 0.78 | 0 | -2545 | 2323 | 2296 | 2273 | 2246 | 2223 | 2310 | 2260 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 291916 | N | N | 1 | N | 00 | N | |||
| 17 | 20230830 | 090207 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 0 | 3 | 0.00 | 820835 | 364 | 0.49 | 2255 | 2270 | 2255 | 2950 | 1590 | 2270 | 2255.04 | 0.78 | 0 | 299 | 2323 | 2296 | 2273 | 2246 | 2223 | 2310 | 2260 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.78 | N | 004540 | 1000 | 372 억 | 291916 | N | N | 1 | N | 00 | N | |||
| 18 | 20230829 | 160157 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 20 | 2 | 0.89 | 166438855 | 73126 | 108.21 | 2250 | 2300 | 2250 | 2925 | 1575 | 2250 | 2276.06 | 0.81 | 0 | -10459 | 2310 | 2280 | 2240 | 2210 | 2170 | 2295 | 2225 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.20 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 302551 | N | N | 1 | N | 00 | N | |||
| 19 | 20230829 | 150215 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 20 | 2 | 0.89 | 164517245 | 72279 | 106.96 | 2250 | 2300 | 2250 | 2925 | 1575 | 2250 | 2276.14 | 0.81 | 0 | -10799 | 2310 | 2280 | 2240 | 2210 | 2170 | 2295 | 2225 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.19 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 302551 | N | N | 1 | N | 00 | N | |||
| 20 | 20230829 | 140225 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 20 | 2 | 0.89 | 151011510 | 66334 | 98.16 | 2250 | 2300 | 2250 | 2925 | 1575 | 2250 | 2276.53 | 0.81 | 0 | -10260 | 2310 | 2280 | 2240 | 2210 | 2170 | 2295 | 2225 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.18 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 302551 | N | N | 1 | N | 00 | N | |||
| 21 | 20230829 | 130218 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2295 | 45 | 2 | 2.00 | 128863210 | 56566 | 83.71 | 2250 | 2300 | 2250 | 2925 | 1575 | 2250 | 2278.10 | 0.81 | 0 | -10469 | 2310 | 2280 | 2240 | 2210 | 2170 | 2295 | 2225 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 855 | -29.81 | 0.36 | 12 | 0.15 | -77.00 | 6419.00 | 3795 | 20220908 | -39.53 | 2025 | 20230726 | 13.33 | 3335 | -31.18 | 20230224 | 2025 | 13.33 | 20230726 | 3795 | -39.53 | 20220908 | 2025 | 13.33 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 302551 | N | N | 1 | N | 00 | N | |||
| 22 | 20230829 | 120223 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2285 | 35 | 2 | 1.56 | 93927145 | 41282 | 61.09 | 2250 | 2295 | 2250 | 2925 | 1575 | 2250 | 2275.26 | 0.81 | 0 | -9806 | 2310 | 2280 | 2240 | 2210 | 2170 | 2295 | 2225 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.11 | -77.00 | 6419.00 | 3795 | 20220908 | -39.79 | 2025 | 20230726 | 12.84 | 3335 | -31.48 | 20230224 | 2025 | 12.84 | 20230726 | 3795 | -39.79 | 20220908 | 2025 | 12.84 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 302551 | N | N | 1 | N | 00 | N | |||
| 23 | 20230829 | 110324 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 20 | 2 | 0.89 | 68582000 | 30170 | 44.65 | 2250 | 2295 | 2250 | 2925 | 1575 | 2250 | 2273.19 | 0.81 | 0 | -8390 | 2310 | 2280 | 2240 | 2210 | 2170 | 2295 | 2225 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 302551 | N | N | 1 | N | 00 | N | |||
| 24 | 20230829 | 100235 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 20 | 2 | 0.89 | 16300335 | 7197 | 10.65 | 2250 | 2275 | 2250 | 2925 | 1575 | 2250 | 2264.88 | 0.81 | 0 | 2598 | 2310 | 2280 | 2240 | 2210 | 2170 | 2295 | 2225 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.02 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 302551 | N | N | 1 | N | 00 | N | |||
| 25 | 20230829 | 090152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 20 | 2 | 0.89 | 642710 | 285 | 0.42 | 2250 | 2270 | 2250 | 2925 | 1575 | 2250 | 2255.12 | 0.81 | 0 | 167 | 2310 | 2280 | 2240 | 2210 | 2170 | 2295 | 2225 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3795 | 20220908 | -40.18 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.79 | N | 004540 | 1000 | 372 억 | 302551 | N | N | 1 | N | 00 | N | |||
| 26 | 20230828 | 160155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 151717730 | 67575 | 141.96 | 2240 | 2270 | 2200 | 2925 | 1575 | 2250 | 2245.18 | 0.81 | 0 | 6707 | 2333 | 2291 | 2253 | 2211 | 2173 | 2312 | 2232 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.18 | -77.00 | 6419.00 | 3940 | 20220825 | -42.89 | 2025 | 20230726 | 11.11 | 3335 | -32.53 | 20230224 | 2025 | 11.11 | 20230726 | 3795 | -40.71 | 20220908 | 2025 | 11.11 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 302036 | N | N | 1 | N | 00 | N | |||
| 27 | 20230828 | 150155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 121533650 | 54091 | 113.63 | 2240 | 2270 | 2200 | 2925 | 1575 | 2250 | 2246.84 | 0.81 | 0 | 6780 | 2333 | 2291 | 2253 | 2211 | 2173 | 2312 | 2232 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 836 | -29.16 | 0.35 | 12 | 0.15 | -77.00 | 6419.00 | 3940 | 20220825 | -43.02 | 2025 | 20230726 | 10.86 | 3335 | -32.68 | 20230224 | 2025 | 10.86 | 20230726 | 3795 | -40.84 | 20220908 | 2025 | 10.86 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 302036 | N | N | 1 | N | 00 | N | |||
| 28 | 20230828 | 140156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | 10 | 2 | 0.44 | 108668285 | 48371 | 101.61 | 2240 | 2270 | 2200 | 2925 | 1575 | 2250 | 2246.56 | 0.81 | 0 | 8938 | 2333 | 2291 | 2253 | 2211 | 2173 | 2312 | 2232 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.13 | -77.00 | 6419.00 | 3940 | 20220825 | -42.64 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3795 | -40.45 | 20220908 | 2025 | 11.60 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 302036 | N | N | 1 | N | 00 | N | |||
| 29 | 20230828 | 130158 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2255 | 5 | 2 | 0.22 | 99949245 | 44508 | 93.50 | 2240 | 2270 | 2200 | 2925 | 1575 | 2250 | 2245.65 | 0.81 | 0 | 9870 | 2333 | 2291 | 2253 | 2211 | 2173 | 2312 | 2232 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 840 | -29.29 | 0.35 | 12 | 0.12 | -77.00 | 6419.00 | 3940 | 20220825 | -42.77 | 2025 | 20230726 | 11.36 | 3335 | -32.38 | 20230224 | 2025 | 11.36 | 20230726 | 3795 | -40.58 | 20220908 | 2025 | 11.36 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 302036 | N | N | 1 | N | 00 | N | |||
| 30 | 20230828 | 120156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 20 | 2 | 0.89 | 87936935 | 39184 | 82.31 | 2240 | 2270 | 2200 | 2925 | 1575 | 2250 | 2244.21 | 0.81 | 0 | 10553 | 2333 | 2291 | 2253 | 2211 | 2173 | 2312 | 2232 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.11 | -77.00 | 6419.00 | 3940 | 20220825 | -42.39 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3795 | -40.18 | 20220908 | 2025 | 12.10 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 302036 | N | N | 1 | N | 00 | N | |||
| 31 | 20230828 | 110156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 68007675 | 30355 | 63.77 | 2240 | 2260 | 2200 | 2925 | 1575 | 2250 | 2240.41 | 0.81 | 0 | 10672 | 2333 | 2291 | 2253 | 2211 | 2173 | 2312 | 2232 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3940 | 20220825 | -42.89 | 2025 | 20230726 | 11.11 | 3335 | -32.53 | 20230224 | 2025 | 11.11 | 20230726 | 3795 | -40.71 | 20220908 | 2025 | 11.11 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 302036 | N | N | 1 | N | 00 | N | |||
| 32 | 20230828 | 100154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2255 | 5 | 2 | 0.22 | 54512595 | 24352 | 51.16 | 2240 | 2255 | 2200 | 2925 | 1575 | 2250 | 2238.53 | 0.81 | 0 | 8731 | 2333 | 2291 | 2253 | 2211 | 2173 | 2312 | 2232 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 840 | -29.29 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 3940 | 20220825 | -42.77 | 2025 | 20230726 | 11.36 | 3335 | -32.38 | 20230224 | 2025 | 11.36 | 20230726 | 3795 | -40.58 | 20220908 | 2025 | 11.36 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 302036 | N | N | 1 | N | 00 | N | |||
| 33 | 20230828 | 090156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2235 | -15 | 5 | -0.67 | 3948645 | 1765 | 3.71 | 2240 | 2240 | 2235 | 2925 | 1575 | 2250 | 2237.19 | 0.81 | 0 | 966 | 2333 | 2291 | 2253 | 2211 | 2173 | 2312 | 2232 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 832 | -29.03 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3940 | 20220825 | -43.27 | 2025 | 20230726 | 10.37 | 3335 | -32.98 | 20230224 | 2025 | 10.37 | 20230726 | 3795 | -41.11 | 20220908 | 2025 | 10.37 | 20230726 | 0.76 | N | 004540 | 1000 | 372 억 | 302036 | N | N | 1 | N | 00 | N | |||
| 34 | 20230825 | 160156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 30 | 2 | 1.35 | 107442660 | 47503 | 92.32 | 2220 | 2295 | 2215 | 2885 | 1555 | 2220 | 2261.81 | 0.79 | 0 | 1398 | 2306 | 2262 | 2231 | 2187 | 2156 | 2285 | 2210 | 372 | 665 | 1000 | 1590 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.13 | -77.00 | 6419.00 | 3940 | 20220825 | -42.89 | 2025 | 20230726 | 11.11 | 3335 | -32.53 | 20230224 | 2025 | 11.11 | 20230726 | 3940 | -42.89 | 20220825 | 2025 | 11.11 | 20230726 | 0.73 | N | 004540 | 1000 | 372 억 | 294887 | N | N | 1 | N | 00 | N | |||
| 35 | 20230825 | 150155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 30 | 2 | 1.35 | 69327505 | 30731 | 59.73 | 2220 | 2280 | 2215 | 2885 | 1555 | 2220 | 2255.95 | 0.79 | 0 | 1354 | 2306 | 2262 | 2231 | 2187 | 2156 | 2285 | 2210 | 372 | 665 | 1000 | 1590 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3940 | 20220825 | -42.89 | 2025 | 20230726 | 11.11 | 3335 | -32.53 | 20230224 | 2025 | 11.11 | 20230726 | 3940 | -42.89 | 20220825 | 2025 | 11.11 | 20230726 | 0.73 | N | 004540 | 1000 | 372 억 | 294887 | N | N | 4 | N | 00 | N | |||
| 36 | 20230825 | 140155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 50 | 2 | 2.25 | 50121935 | 22209 | 43.16 | 2220 | 2280 | 2215 | 2885 | 1555 | 2220 | 2256.83 | 0.79 | 0 | 663 | 2306 | 2262 | 2231 | 2187 | 2156 | 2285 | 2210 | 372 | 665 | 1000 | 1590 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3940 | 20220825 | -42.39 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3940 | -42.39 | 20220825 | 2025 | 12.10 | 20230726 | 0.73 | N | 004540 | 1000 | 372 억 | 294887 | N | N | 4 | N | 00 | N | |||
| 37 | 20230825 | 130156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 50 | 2 | 2.25 | 36421420 | 16148 | 31.38 | 2220 | 2280 | 2215 | 2885 | 1555 | 2220 | 2255.48 | 0.79 | 0 | -1937 | 2306 | 2262 | 2231 | 2187 | 2156 | 2285 | 2210 | 372 | 665 | 1000 | 1590 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 3940 | 20220825 | -42.39 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3940 | -42.39 | 20220825 | 2025 | 12.10 | 20230726 | 0.73 | N | 004540 | 1000 | 372 억 | 294887 | N | N | 4 | N | 00 | N | |||
| 38 | 20230825 | 120156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 55 | 2 | 2.48 | 27951415 | 12413 | 24.13 | 2220 | 2280 | 2215 | 2885 | 1555 | 2220 | 2251.79 | 0.79 | 0 | -1679 | 2306 | 2262 | 2231 | 2187 | 2156 | 2285 | 2210 | 372 | 665 | 1000 | 1590 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3940 | 20220825 | -42.26 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 3940 | -42.26 | 20220825 | 2025 | 12.35 | 20230726 | 0.73 | N | 004540 | 1000 | 372 억 | 294887 | N | N | 4 | N | 00 | N | |||
| 39 | 20230825 | 110155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2240 | 20 | 2 | 0.90 | 11067145 | 4980 | 9.68 | 2220 | 2245 | 2215 | 2885 | 1555 | 2220 | 2222.32 | 0.79 | 0 | -578 | 2306 | 2262 | 2231 | 2187 | 2156 | 2285 | 2210 | 372 | 665 | 1000 | 1590 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.01 | -77.00 | 6419.00 | 3940 | 20220825 | -43.15 | 2025 | 20230726 | 10.62 | 3335 | -32.83 | 20230224 | 2025 | 10.62 | 20230726 | 3940 | -43.15 | 20220825 | 2025 | 10.62 | 20230726 | 0.73 | N | 004540 | 1000 | 372 억 | 294887 | N | N | 4 | N | 00 | N | |||
| 40 | 20230825 | 100156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | 0 | 3 | 0.00 | 7997385 | 3601 | 7.00 | 2220 | 2235 | 2215 | 2885 | 1555 | 2220 | 2220.88 | 0.79 | 0 | -147 | 2306 | 2262 | 2231 | 2187 | 2156 | 2285 | 2210 | 372 | 665 | 1000 | 1590 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.01 | -77.00 | 6419.00 | 3940 | 20220825 | -43.65 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3940 | -43.65 | 20220825 | 2025 | 9.63 | 20230726 | 0.73 | N | 004540 | 1000 | 372 억 | 294887 | N | N | 4 | N | 00 | N | |||
| 41 | 20230825 | 090155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | -5 | 5 | -0.23 | 2414430 | 1088 | 2.11 | 2220 | 2220 | 2215 | 2885 | 1555 | 2220 | 2219.15 | 0.79 | 0 | 9 | 2306 | 2262 | 2231 | 2187 | 2156 | 2285 | 2210 | 372 | 665 | 1000 | 1590 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3940 | 20220825 | -43.78 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3940 | -43.78 | 20220825 | 2025 | 9.38 | 20230726 | 0.73 | N | 004540 | 1000 | 372 억 | 294887 | N | N | 4 | N | 00 | N | |||
| 42 | 20230824 | 160154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | 5 | 2 | 0.23 | 114963665 | 51442 | 158.69 | 2205 | 2275 | 2200 | 2875 | 1555 | 2215 | 2234.82 | 0.81 | 0 | -4895 | 2335 | 2275 | 2245 | 2185 | 2155 | 2260 | 2170 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.14 | -77.00 | 6419.00 | 3940 | 20220825 | -43.65 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3940 | -43.65 | 20220825 | 2025 | 9.63 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 299790 | N | N | 4 | N | 00 | N | |||
| 43 | 20230824 | 150154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | 10 | 2 | 0.45 | 112381640 | 50281 | 155.11 | 2205 | 2275 | 2200 | 2875 | 1555 | 2215 | 2235.07 | 0.81 | 0 | -4961 | 2335 | 2275 | 2245 | 2185 | 2155 | 2260 | 2170 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.14 | -77.00 | 6419.00 | 3940 | 20220825 | -43.53 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3940 | -43.53 | 20220825 | 2025 | 9.88 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 299790 | N | N | 4 | N | 00 | N | |||
| 44 | 20230824 | 140155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | 5 | 2 | 0.23 | 47833870 | 21538 | 66.44 | 2205 | 2230 | 2200 | 2875 | 1555 | 2215 | 2220.91 | 0.81 | 0 | 5020 | 2335 | 2275 | 2245 | 2185 | 2155 | 2260 | 2170 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3940 | 20220825 | -43.65 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3940 | -43.65 | 20220825 | 2025 | 9.63 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 299790 | N | N | 4 | N | 00 | N | |||
| 45 | 20230824 | 130155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | 10 | 2 | 0.45 | 36556715 | 16464 | 50.79 | 2205 | 2230 | 2200 | 2875 | 1555 | 2215 | 2220.40 | 0.81 | 0 | 2912 | 2335 | 2275 | 2245 | 2185 | 2155 | 2260 | 2170 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 3940 | 20220825 | -43.53 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3940 | -43.53 | 20220825 | 2025 | 9.88 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 299790 | N | N | 4 | N | 00 | N | |||
| 46 | 20230824 | 120156 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | 5 | 2 | 0.23 | 35539950 | 16007 | 49.38 | 2205 | 2230 | 2200 | 2875 | 1555 | 2215 | 2220.28 | 0.81 | 0 | 2912 | 2335 | 2275 | 2245 | 2185 | 2155 | 2260 | 2170 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 3940 | 20220825 | -43.65 | 2025 | 20230726 | 9.63 | 3335 | -33.43 | 20230224 | 2025 | 9.63 | 20230726 | 3940 | -43.65 | 20220825 | 2025 | 9.63 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 299790 | N | N | 4 | N | 00 | N | |||
| 47 | 20230824 | 110154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | 10 | 2 | 0.45 | 23887695 | 10768 | 33.22 | 2205 | 2230 | 2200 | 2875 | 1555 | 2215 | 2218.40 | 0.81 | 0 | 602 | 2335 | 2275 | 2245 | 2185 | 2155 | 2260 | 2170 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3940 | 20220825 | -43.53 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3940 | -43.53 | 20220825 | 2025 | 9.88 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 299790 | N | N | 4 | N | 00 | N | |||
| 48 | 20230824 | 100155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 6849810 | 3096 | 9.55 | 2205 | 2230 | 2200 | 2875 | 1555 | 2215 | 2212.47 | 0.81 | 0 | 602 | 2335 | 2275 | 2245 | 2185 | 2155 | 2260 | 2170 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.01 | -77.00 | 6419.00 | 3940 | 20220825 | -43.78 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3940 | -43.78 | 20220825 | 2025 | 9.38 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 299790 | N | N | 4 | N | 00 | N | |||
| 49 | 20230824 | 090154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | 0 | 3 | 0.00 | 1423360 | 645 | 1.99 | 2205 | 2215 | 2205 | 2875 | 1555 | 2215 | 2206.76 | 0.81 | 0 | 335 | 2335 | 2275 | 2245 | 2185 | 2155 | 2260 | 2170 | 372 | 660 | 1000 | 1590 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3940 | 20220825 | -43.78 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3940 | -43.78 | 20220825 | 2025 | 9.38 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 299790 | N | N | 4 | N | 00 | N | |||
| 50 | 20230823 | 160154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | -50 | 5 | -2.21 | 72476445 | 32089 | 76.41 | 2265 | 2305 | 2215 | 2940 | 1590 | 2265 | 2258.61 | 0.79 | 0 | 4765 | 2321 | 2292 | 2261 | 2232 | 2201 | 2277 | 2217 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.09 | -77.00 | 6419.00 | 3940 | 20220825 | -43.78 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 3940 | -43.78 | 20220825 | 2025 | 9.38 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 294425 | N | N | 4 | N | 00 | N | |||
| 51 | 20230823 | 150154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2240 | -25 | 5 | -1.10 | 61424095 | 27110 | 64.56 | 2265 | 2305 | 2240 | 2940 | 1590 | 2265 | 2265.74 | 0.79 | 0 | 8777 | 2321 | 2292 | 2261 | 2232 | 2201 | 2277 | 2217 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 3940 | 20220825 | -43.15 | 2025 | 20230726 | 10.62 | 3335 | -32.83 | 20230224 | 2025 | 10.62 | 20230726 | 3940 | -43.15 | 20220825 | 2025 | 10.62 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 294425 | N | N | 6 | N | 00 | N | |||
| 52 | 20230823 | 140155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2245 | -20 | 5 | -0.88 | 59329950 | 26177 | 62.33 | 2265 | 2305 | 2245 | 2940 | 1590 | 2265 | 2266.49 | 0.79 | 0 | 9010 | 2321 | 2292 | 2261 | 2232 | 2201 | 2277 | 2217 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 836 | -29.16 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 3940 | 20220825 | -43.02 | 2025 | 20230726 | 10.86 | 3335 | -32.68 | 20230224 | 2025 | 10.86 | 20230726 | 3940 | -43.02 | 20220825 | 2025 | 10.86 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 294425 | N | N | 6 | N | 00 | N | |||
| 53 | 20230823 | 130154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 10 | 2 | 0.44 | 52230470 | 23020 | 54.82 | 2265 | 2305 | 2250 | 2940 | 1590 | 2265 | 2268.92 | 0.79 | 0 | 7795 | 2321 | 2292 | 2261 | 2232 | 2201 | 2277 | 2217 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3940 | 20220825 | -42.26 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 3940 | -42.26 | 20220825 | 2025 | 12.35 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 294425 | N | N | 6 | N | 00 | N | |||
| 54 | 20230823 | 120155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | -5 | 5 | -0.22 | 49981150 | 22028 | 52.45 | 2265 | 2305 | 2250 | 2940 | 1590 | 2265 | 2268.98 | 0.79 | 0 | 7912 | 2321 | 2292 | 2261 | 2232 | 2201 | 2277 | 2217 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3940 | 20220825 | -42.64 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3940 | -42.64 | 20220825 | 2025 | 11.60 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 294425 | N | N | 6 | N | 00 | N | |||
| 55 | 20230823 | 110154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | -5 | 5 | -0.22 | 48788000 | 21501 | 51.20 | 2265 | 2305 | 2250 | 2940 | 1590 | 2265 | 2269.10 | 0.79 | 0 | 7981 | 2321 | 2292 | 2261 | 2232 | 2201 | 2277 | 2217 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 3940 | 20220825 | -42.64 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3940 | -42.64 | 20220825 | 2025 | 11.60 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 294425 | N | N | 6 | N | 00 | N | |||
| 56 | 20230823 | 100154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | -15 | 5 | -0.66 | 37990605 | 16718 | 39.81 | 2265 | 2305 | 2250 | 2940 | 1590 | 2265 | 2272.44 | 0.79 | 0 | 6751 | 2321 | 2292 | 2261 | 2232 | 2201 | 2277 | 2217 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 3940 | 20220825 | -42.89 | 2025 | 20230726 | 11.11 | 3335 | -32.53 | 20230224 | 2025 | 11.11 | 20230726 | 3940 | -42.89 | 20220825 | 2025 | 11.11 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 294425 | N | N | 6 | N | 00 | N | |||
| 57 | 20230823 | 090154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2265 | 0 | 3 | 0.00 | 618345 | 273 | 0.65 | 2265 | 2265 | 2265 | 2940 | 1590 | 2265 | 2265.00 | 0.79 | 0 | 0 | 2321 | 2292 | 2261 | 2232 | 2201 | 2277 | 2217 | 372 | 675 | 1000 | 1630 | 5 | 1 | 37240693 | 844 | -29.42 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 3940 | 20220825 | -42.51 | 2025 | 20230726 | 11.85 | 3335 | -32.08 | 20230224 | 2025 | 11.85 | 20230726 | 3940 | -42.51 | 20220825 | 2025 | 11.85 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 294425 | N | N | 6 | N | 00 | N | |||
| 58 | 20230822 | 160154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2265 | 5 | 2 | 0.22 | 95241335 | 41981 | 129.59 | 2280 | 2290 | 2230 | 2935 | 1585 | 2260 | 2268.68 | 0.79 | 0 | 5481 | 2333 | 2296 | 2238 | 2201 | 2143 | 2315 | 2220 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 844 | -29.42 | 0.35 | 12 | 0.11 | -77.00 | 6419.00 | 3940 | 20220825 | -42.51 | 2025 | 20230726 | 11.85 | 3335 | -32.08 | 20230224 | 2025 | 11.85 | 20230726 | 3940 | -42.51 | 20220825 | 2025 | 11.85 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 295078 | N | N | 6 | N | 00 | N | |||
| 59 | 20230822 | 150153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 10 | 2 | 0.44 | 68919960 | 30404 | 93.85 | 2280 | 2290 | 2230 | 2935 | 1585 | 2260 | 2266.81 | 0.79 | 0 | 5221 | 2333 | 2296 | 2238 | 2201 | 2143 | 2315 | 2220 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 3940 | 20220825 | -42.39 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 3940 | -42.39 | 20220825 | 2025 | 12.10 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 295078 | N | N | 11 | N | 00 | N | |||
| 60 | 20230822 | 140154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 15 | 2 | 0.66 | 58775480 | 25948 | 80.10 | 2280 | 2290 | 2230 | 2935 | 1585 | 2260 | 2265.13 | 0.79 | 0 | 5144 | 2333 | 2296 | 2238 | 2201 | 2143 | 2315 | 2220 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 3940 | 20220825 | -42.26 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 3940 | -42.26 | 20220825 | 2025 | 12.35 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 295078 | N | N | 11 | N | 00 | N | |||
| 61 | 20230822 | 130153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2285 | 25 | 2 | 1.11 | 49791370 | 22001 | 67.91 | 2280 | 2290 | 2230 | 2935 | 1585 | 2260 | 2263.14 | 0.79 | 0 | 4494 | 2333 | 2296 | 2238 | 2201 | 2143 | 2315 | 2220 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.06 | -77.00 | 6419.00 | 3940 | 20220825 | -42.01 | 2025 | 20230726 | 12.84 | 3335 | -31.48 | 20230224 | 2025 | 12.84 | 20230726 | 3940 | -42.01 | 20220825 | 2025 | 12.84 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 295078 | N | N | 11 | N | 00 | N | |||
| 62 | 20230822 | 120152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2265 | 5 | 2 | 0.22 | 26422315 | 11719 | 36.17 | 2280 | 2280 | 2230 | 2935 | 1585 | 2260 | 2254.66 | 0.79 | 0 | 2600 | 2333 | 2296 | 2238 | 2201 | 2143 | 2315 | 2220 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 844 | -29.42 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3940 | 20220825 | -42.51 | 2025 | 20230726 | 11.85 | 3335 | -32.08 | 20230224 | 2025 | 11.85 | 20230726 | 3940 | -42.51 | 20220825 | 2025 | 11.85 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 295078 | N | N | 11 | N | 00 | N | |||
| 63 | 20230822 | 110154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | 0 | 3 | 0.00 | 21226265 | 9424 | 29.09 | 2280 | 2280 | 2230 | 2935 | 1585 | 2260 | 2252.36 | 0.79 | 0 | 1768 | 2333 | 2296 | 2238 | 2201 | 2143 | 2315 | 2220 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.03 | -77.00 | 6419.00 | 3940 | 20220825 | -42.64 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3940 | -42.64 | 20220825 | 2025 | 11.60 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 295078 | N | N | 11 | N | 00 | N | |||
| 64 | 20230822 | 100152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2255 | -5 | 5 | -0.22 | 16341435 | 7262 | 22.42 | 2280 | 2280 | 2230 | 2935 | 1585 | 2260 | 2250.27 | 0.79 | 0 | 1469 | 2333 | 2296 | 2238 | 2201 | 2143 | 2315 | 2220 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 840 | -29.29 | 0.35 | 12 | 0.02 | -77.00 | 6419.00 | 3940 | 20220825 | -42.77 | 2025 | 20230726 | 11.36 | 3335 | -32.38 | 20230224 | 2025 | 11.36 | 20230726 | 3940 | -42.77 | 20220825 | 2025 | 11.36 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 295078 | N | N | 11 | N | 00 | N | |||
| 65 | 20230822 | 090154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2280 | 20 | 2 | 0.88 | 3491660 | 1536 | 4.74 | 2280 | 2280 | 2260 | 2935 | 1585 | 2260 | 2273.22 | 0.79 | 0 | 355 | 2333 | 2296 | 2238 | 2201 | 2143 | 2315 | 2220 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 849 | -29.61 | 0.36 | 12 | 0.00 | -77.00 | 6419.00 | 3940 | 20220825 | -42.13 | 2025 | 20230726 | 12.59 | 3335 | -31.63 | 20230224 | 2025 | 12.59 | 20230726 | 3940 | -42.13 | 20220825 | 2025 | 12.59 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 295078 | N | N | 11 | N | 00 | N | |||
| 66 | 20230821 | 160153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | 75 | 2 | 3.43 | 71004315 | 31925 | 99.59 | 2185 | 2275 | 2180 | 2840 | 1530 | 2185 | 2224.01 | 0.78 | 0 | 5483 | 2238 | 2211 | 2158 | 2131 | 2078 | 2225 | 2145 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -47.87 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 3940 | -42.64 | 20220825 | 2025 | 11.60 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 289114 | N | N | 11 | N | 00 | N | |||
| 67 | 20230821 | 150153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2235 | 50 | 2 | 2.29 | 67743340 | 30471 | 95.06 | 2185 | 2275 | 2180 | 2840 | 1530 | 2185 | 2223.21 | 0.78 | 0 | 5241 | 2238 | 2211 | 2158 | 2131 | 2078 | 2225 | 2145 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 832 | -29.03 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -48.44 | 2025 | 20230726 | 10.37 | 3335 | -32.98 | 20230224 | 2025 | 10.37 | 20230726 | 3940 | -43.27 | 20220825 | 2025 | 10.37 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 289114 | N | N | 17 | N | 00 | N | |||
| 68 | 20230821 | 140154 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 65 | 2 | 2.97 | 59584905 | 26830 | 83.70 | 2185 | 2275 | 2180 | 2840 | 1530 | 2185 | 2220.83 | 0.78 | 0 | 4738 | 2238 | 2211 | 2158 | 2131 | 2078 | 2225 | 2145 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -48.10 | 2025 | 20230726 | 11.11 | 3335 | -32.53 | 20230224 | 2025 | 11.11 | 20230726 | 3940 | -42.89 | 20220825 | 2025 | 11.11 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 289114 | N | N | 17 | N | 00 | N | |||
| 69 | 20230821 | 130155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | 40 | 2 | 1.83 | 49550730 | 22374 | 69.80 | 2185 | 2245 | 2180 | 2840 | 1530 | 2185 | 2214.66 | 0.78 | 0 | 4013 | 2238 | 2211 | 2158 | 2131 | 2078 | 2225 | 2145 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -48.67 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 3940 | -43.53 | 20220825 | 2025 | 9.88 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 289114 | N | N | 17 | N | 00 | N | |||
| 70 | 20230821 | 120155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2235 | 50 | 2 | 2.29 | 44076340 | 19908 | 62.10 | 2185 | 2245 | 2180 | 2840 | 1530 | 2185 | 2214.00 | 0.78 | 0 | 2938 | 2238 | 2211 | 2158 | 2131 | 2078 | 2225 | 2145 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 832 | -29.03 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -48.44 | 2025 | 20230726 | 10.37 | 3335 | -32.98 | 20230224 | 2025 | 10.37 | 20230726 | 3940 | -43.27 | 20220825 | 2025 | 10.37 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 289114 | N | N | 17 | N | 00 | N | |||
| 71 | 20230821 | 110153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2200 | 15 | 2 | 0.69 | 30730490 | 13945 | 43.50 | 2185 | 2230 | 2180 | 2840 | 1530 | 2185 | 2203.69 | 0.78 | 0 | 1653 | 2238 | 2211 | 2158 | 2131 | 2078 | 2225 | 2145 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -49.25 | 2025 | 20230726 | 8.64 | 3335 | -34.03 | 20230224 | 2025 | 8.64 | 20230726 | 3940 | -44.16 | 20220825 | 2025 | 8.64 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 289114 | N | N | 17 | N | 00 | N | |||
| 72 | 20230821 | 100153 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2210 | 25 | 2 | 1.14 | 13263725 | 6031 | 18.81 | 2185 | 2220 | 2185 | 2840 | 1530 | 2185 | 2199.26 | 0.78 | 0 | 1479 | 2238 | 2211 | 2158 | 2131 | 2078 | 2225 | 2145 | 372 | 655 | 1000 | 1570 | 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 | 3940 | -43.91 | 20220825 | 2025 | 9.14 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 289114 | N | N | 17 | N | 00 | N | |||
| 73 | 20230821 | 090155 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2190 | 5 | 2 | 0.23 | 1134025 | 519 | 1.62 | 2185 | 2190 | 2185 | 2840 | 1530 | 2185 | 2185.02 | 0.78 | 0 | 481 | 2238 | 2211 | 2158 | 2131 | 2078 | 2225 | 2145 | 372 | 655 | 1000 | 1570 | 5 | 1 | 37240693 | 816 | -28.44 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -49.48 | 2025 | 20230726 | 8.15 | 3335 | -34.33 | 20230224 | 2025 | 8.15 | 20230726 | 3940 | -44.42 | 20220825 | 2025 | 8.15 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 289114 | N | N | 17 | N | 00 | N | |||
| 74 | 20230818 | 160154 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2185 | 15 | 2 | 0.69 | 68533455 | 32056 | 67.42 | 2115 | 2185 | 2105 | 2820 | 1520 | 2170 | 2137.85 | 0.76 | 0 | 6108 | 2223 | 2196 | 2153 | 2126 | 2083 | 2205 | 2135 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 814 | -28.38 | 0.34 | 12 | 0.09 | -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 | 0.71 | N | 004540 | 1000 | 372 억 | 283012 | N | N | 17 | N | 00 | N | ||
| 75 | 20230818 | 150153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2180 | 10 | 2 | 0.46 | 66254950 | 31012 | 65.23 | 2115 | 2180 | 2105 | 2820 | 1520 | 2170 | 2136.43 | 0.76 | 0 | 6024 | 2223 | 2196 | 2153 | 2126 | 2083 | 2205 | 2135 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 812 | -28.31 | 0.34 | 12 | 0.08 | -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 | 0.71 | N | 004540 | 1000 | 372 억 | 283012 | N | N | 45 | N | 00 | N | ||
| 76 | 20230818 | 140154 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2170 | 0 | 3 | 0.00 | 59959850 | 28108 | 59.12 | 2115 | 2170 | 2105 | 2820 | 1520 | 2170 | 2133.20 | 0.76 | 0 | 5002 | 2223 | 2196 | 2153 | 2126 | 2083 | 2205 | 2135 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -49.94 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 4335 | -49.94 | 20220818 | 2025 | 7.16 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 283012 | N | N | 45 | N | 00 | N | ||
| 77 | 20230818 | 130153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2155 | -15 | 5 | -0.69 | 58242555 | 27315 | 57.45 | 2115 | 2170 | 2105 | 2820 | 1520 | 2170 | 2132.26 | 0.76 | 0 | 5003 | 2223 | 2196 | 2153 | 2126 | 2083 | 2205 | 2135 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 803 | -27.99 | 0.34 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -50.29 | 2025 | 20230726 | 6.42 | 3335 | -35.38 | 20230224 | 2025 | 6.42 | 20230726 | 4335 | -50.29 | 20220818 | 2025 | 6.42 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 283012 | N | N | 45 | N | 00 | N | ||
| 78 | 20230818 | 120200 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2155 | -15 | 5 | -0.69 | 55254590 | 25930 | 54.54 | 2115 | 2170 | 2105 | 2820 | 1520 | 2170 | 2130.91 | 0.76 | 0 | 4386 | 2223 | 2196 | 2153 | 2126 | 2083 | 2205 | 2135 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 803 | -27.99 | 0.34 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -50.29 | 2025 | 20230726 | 6.42 | 3335 | -35.38 | 20230224 | 2025 | 6.42 | 20230726 | 4335 | -50.29 | 20220818 | 2025 | 6.42 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 283012 | N | N | 45 | N | 00 | N | ||
| 79 | 20230818 | 110151 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2140 | -30 | 5 | -1.38 | 45819115 | 21560 | 45.35 | 2115 | 2155 | 2105 | 2820 | 1520 | 2170 | 2125.19 | 0.76 | 0 | 4386 | 2223 | 2196 | 2153 | 2126 | 2083 | 2205 | 2135 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 797 | -27.79 | 0.33 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -50.63 | 2025 | 20230726 | 5.68 | 3335 | -35.83 | 20230224 | 2025 | 5.68 | 20230726 | 4335 | -50.63 | 20220818 | 2025 | 5.68 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 283012 | N | N | 45 | N | 00 | N | ||
| 80 | 20230818 | 100154 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2125 | -45 | 5 | -2.07 | 37981135 | 17890 | 37.63 | 2115 | 2155 | 2105 | 2820 | 1520 | 2170 | 2123.04 | 0.76 | 0 | 4319 | 2223 | 2196 | 2153 | 2126 | 2083 | 2205 | 2135 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 791 | -27.60 | 0.33 | 12 | 0.05 | -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 | 0.71 | N | 004540 | 1000 | 372 억 | 283012 | N | N | 45 | N | 00 | N | ||
| 81 | 20230818 | 090154 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2115 | -55 | 5 | -2.53 | 1588365 | 751 | 1.58 | 2115 | 2115 | 2115 | 2820 | 1520 | 2170 | 2115.00 | 0.76 | 0 | 365 | 2223 | 2196 | 2153 | 2126 | 2083 | 2205 | 2135 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 788 | -27.47 | 0.33 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -51.21 | 2025 | 20230726 | 4.44 | 3335 | -36.58 | 20230224 | 2025 | 4.44 | 20230726 | 4335 | -51.21 | 20220818 | 2025 | 4.44 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 283012 | N | N | 45 | N | 00 | N | ||
| 82 | 20230817 | 160154 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2170 | 0 | 3 | 0.00 | 101313295 | 47465 | 80.51 | 2170 | 2180 | 2110 | 2820 | 1520 | 2170 | 2134.48 | 0.77 | 0 | -11337 | 2316 | 2242 | 2196 | 2122 | 2076 | 2220 | 2100 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.13 | -77.00 | 6419.00 | 4335 | 20220818 | -49.94 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 4335 | -49.94 | 20220818 | 2025 | 7.16 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 288489 | N | N | 45 | N | 00 | N | ||
| 83 | 20230817 | 150155 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2155 | -15 | 5 | -0.69 | 99062165 | 46421 | 78.74 | 2170 | 2180 | 2110 | 2820 | 1520 | 2170 | 2133.99 | 0.77 | 0 | -11212 | 2316 | 2242 | 2196 | 2122 | 2076 | 2220 | 2100 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 803 | -27.99 | 0.34 | 12 | 0.12 | -77.00 | 6419.00 | 4335 | 20220818 | -50.29 | 2025 | 20230726 | 6.42 | 3335 | -35.38 | 20230224 | 2025 | 6.42 | 20230726 | 4335 | -50.29 | 20220818 | 2025 | 6.42 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 288489 | N | N | 3 | N | 00 | N | ||
| 84 | 20230817 | 140153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2150 | -20 | 5 | -0.92 | 91568425 | 42930 | 72.82 | 2170 | 2180 | 2110 | 2820 | 1520 | 2170 | 2132.97 | 0.77 | 0 | -10561 | 2316 | 2242 | 2196 | 2122 | 2076 | 2220 | 2100 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 801 | -27.92 | 0.33 | 12 | 0.12 | -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 | 0.71 | N | 004540 | 1000 | 372 억 | 288489 | N | N | 3 | N | 00 | N | ||
| 85 | 20230817 | 130152 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2130 | -40 | 5 | -1.84 | 85115600 | 39908 | 67.69 | 2170 | 2180 | 2110 | 2820 | 1520 | 2170 | 2132.80 | 0.77 | 0 | -9788 | 2316 | 2242 | 2196 | 2122 | 2076 | 2220 | 2100 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 793 | -27.66 | 0.33 | 12 | 0.11 | -77.00 | 6419.00 | 4335 | 20220818 | -50.87 | 2025 | 20230726 | 5.19 | 3335 | -36.13 | 20230224 | 2025 | 5.19 | 20230726 | 4335 | -50.87 | 20220818 | 2025 | 5.19 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 288489 | N | N | 3 | N | 00 | N | ||
| 86 | 20230817 | 120153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2130 | -40 | 5 | -1.84 | 79214675 | 37137 | 62.99 | 2170 | 2180 | 2110 | 2820 | 1520 | 2170 | 2133.04 | 0.77 | 0 | -10691 | 2316 | 2242 | 2196 | 2122 | 2076 | 2220 | 2100 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 793 | -27.66 | 0.33 | 12 | 0.10 | -77.00 | 6419.00 | 4335 | 20220818 | -50.87 | 2025 | 20230726 | 5.19 | 3335 | -36.13 | 20230224 | 2025 | 5.19 | 20230726 | 4335 | -50.87 | 20220818 | 2025 | 5.19 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 288489 | N | N | 3 | N | 00 | N | ||
| 87 | 20230817 | 110153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2125 | -45 | 5 | -2.07 | 69845865 | 32732 | 55.52 | 2170 | 2180 | 2110 | 2820 | 1520 | 2170 | 2133.87 | 0.77 | 0 | -10101 | 2316 | 2242 | 2196 | 2122 | 2076 | 2220 | 2100 | 372 | 650 | 1000 | 1560 | 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 | 0.71 | N | 004540 | 1000 | 372 억 | 288489 | N | N | 3 | N | 00 | N | ||
| 88 | 20230817 | 100153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2115 | -55 | 5 | -2.53 | 44718265 | 20938 | 35.52 | 2170 | 2180 | 2110 | 2820 | 1520 | 2170 | 2135.75 | 0.77 | 0 | -3505 | 2316 | 2242 | 2196 | 2122 | 2076 | 2220 | 2100 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 788 | -27.47 | 0.33 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -51.21 | 2025 | 20230726 | 4.44 | 3335 | -36.58 | 20230224 | 2025 | 4.44 | 20230726 | 4335 | -51.21 | 20220818 | 2025 | 4.44 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 288489 | N | N | 3 | N | 00 | N | ||
| 89 | 20230817 | 090153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2170 | 0 | 3 | 0.00 | 1757730 | 810 | 1.37 | 2170 | 2175 | 2170 | 2820 | 1520 | 2170 | 2170.04 | 0.77 | 0 | -99 | 2316 | 2242 | 2196 | 2122 | 2076 | 2220 | 2100 | 372 | 650 | 1000 | 1560 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -49.94 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 4335 | -49.94 | 20220818 | 2025 | 7.16 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 288489 | N | N | 3 | N | 00 | N | ||
| 90 | 20230816 | 160153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2170 | -100 | 5 | -4.41 | 129251160 | 58955 | 110.74 | 2270 | 2270 | 2150 | 2950 | 1590 | 2270 | 2192.37 | 0.77 | 0 | 1160 | 2310 | 2290 | 2275 | 2255 | 2240 | 2282 | 2247 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 808 | -28.18 | 0.34 | 12 | 0.16 | -77.00 | 6419.00 | 4335 | 20220818 | -49.94 | 2025 | 20230726 | 7.16 | 3335 | -34.93 | 20230224 | 2025 | 7.16 | 20230726 | 4335 | -49.94 | 20220818 | 2025 | 7.16 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 287336 | N | N | 3 | N | 00 | N | ||
| 91 | 20230816 | 150152 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2185 | -85 | 5 | -3.74 | 117338325 | 53485 | 100.46 | 2270 | 2270 | 2150 | 2950 | 1590 | 2270 | 2193.85 | 0.77 | 0 | 2219 | 2310 | 2290 | 2275 | 2255 | 2240 | 2282 | 2247 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 814 | -28.38 | 0.34 | 12 | 0.14 | -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 | 0.68 | N | 004540 | 1000 | 372 억 | 287336 | N | N | 6 | N | 00 | N | ||
| 92 | 20230816 | 140152 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2190 | -80 | 5 | -3.52 | 115670720 | 52725 | 99.03 | 2270 | 2270 | 2150 | 2950 | 1590 | 2270 | 2193.85 | 0.77 | 0 | 2390 | 2310 | 2290 | 2275 | 2255 | 2240 | 2282 | 2247 | 372 | 680 | 1000 | 1630 | 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 | 0.68 | N | 004540 | 1000 | 372 억 | 287336 | N | N | 6 | N | 00 | N | ||
| 93 | 20230816 | 130154 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2200 | -70 | 5 | -3.08 | 112448510 | 51256 | 96.28 | 2270 | 2270 | 2150 | 2950 | 1590 | 2270 | 2193.86 | 0.77 | 0 | 2349 | 2310 | 2290 | 2275 | 2255 | 2240 | 2282 | 2247 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.14 | -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 | 0.68 | N | 004540 | 1000 | 372 억 | 287336 | N | N | 6 | N | 00 | N | ||
| 94 | 20230816 | 120154 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2200 | -70 | 5 | -3.08 | 106561760 | 48583 | 91.25 | 2270 | 2270 | 2150 | 2950 | 1590 | 2270 | 2193.40 | 0.77 | 0 | 2008 | 2310 | 2290 | 2275 | 2255 | 2240 | 2282 | 2247 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.13 | -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 | 0.68 | N | 004540 | 1000 | 372 억 | 287336 | N | N | 6 | N | 00 | N | ||
| 95 | 20230816 | 110154 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2200 | -70 | 5 | -3.08 | 55614070 | 25323 | 47.56 | 2270 | 2270 | 2170 | 2950 | 1590 | 2270 | 2196.19 | 0.77 | 0 | 1085 | 2310 | 2290 | 2275 | 2255 | 2240 | 2282 | 2247 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 819 | -28.57 | 0.34 | 12 | 0.07 | -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 | 0.68 | N | 004540 | 1000 | 372 억 | 287336 | N | N | 6 | N | 00 | N | ||
| 96 | 20230816 | 100153 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2195 | -75 | 5 | -3.30 | 47712980 | 21730 | 40.82 | 2270 | 2270 | 2170 | 2950 | 1590 | 2270 | 2195.72 | 0.77 | 0 | 2838 | 2310 | 2290 | 2275 | 2255 | 2240 | 2282 | 2247 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 817 | -28.51 | 0.34 | 12 | 0.06 | -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 | 0.68 | N | 004540 | 1000 | 372 억 | 287336 | N | N | 6 | N | 00 | N | ||
| 97 | 20230816 | 090152 | 55 | 60.00 | KOSPI | 종이.목재 | N | N | N | Y | 60 | N | 2270 | 0 | 3 | 0.00 | 99880 | 44 | 0.08 | 2270 | 2270 | 2270 | 2950 | 1590 | 2270 | 2270.00 | 0.77 | 0 | 0 | 2310 | 2290 | 2275 | 2255 | 2240 | 2282 | 2247 | 372 | 680 | 1000 | 1630 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -47.64 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 4335 | -47.64 | 20220818 | 2025 | 12.10 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 287336 | N | N | 6 | N | 00 | N | ||
| 98 | 20230814 | 160152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | -50 | 5 | -2.16 | 121000605 | 53239 | 66.75 | 2275 | 2295 | 2260 | 3015 | 1625 | 2320 | 2272.78 | 0.75 | 0 | 9433 | 2500 | 2410 | 2310 | 2220 | 2120 | 2360 | 2170 | 372 | 695 | 1000 | 1670 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.14 | -77.00 | 6419.00 | 4335 | 20220818 | -47.64 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 4335 | -47.64 | 20220818 | 2025 | 12.10 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 277904 | N | N | 6 | N | 00 | N | |||
| 99 | 20230814 | 150152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | -50 | 5 | -2.16 | 106498530 | 46851 | 58.74 | 2275 | 2295 | 2260 | 3015 | 1625 | 2320 | 2273.13 | 0.75 | 0 | 9667 | 2500 | 2410 | 2310 | 2220 | 2120 | 2360 | 2170 | 372 | 695 | 1000 | 1670 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.13 | -77.00 | 6419.00 | 4335 | 20220818 | -47.64 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 4335 | -47.64 | 20220818 | 2025 | 12.10 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 277904 | N | N | 10 | N | 00 | N | |||
| 100 | 20230814 | 140152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2265 | -55 | 5 | -2.37 | 89800765 | 39487 | 49.51 | 2275 | 2295 | 2260 | 3015 | 1625 | 2320 | 2274.19 | 0.75 | 0 | 8682 | 2500 | 2410 | 2310 | 2220 | 2120 | 2360 | 2170 | 372 | 695 | 1000 | 1670 | 5 | 1 | 37240693 | 844 | -29.42 | 0.35 | 12 | 0.11 | -77.00 | 6419.00 | 4335 | 20220818 | -47.75 | 2025 | 20230726 | 11.85 | 3335 | -32.08 | 20230224 | 2025 | 11.85 | 20230726 | 4335 | -47.75 | 20220818 | 2025 | 11.85 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 277904 | N | N | 10 | N | 00 | N | |||
| 101 | 20230814 | 130151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | -50 | 5 | -2.16 | 84220555 | 37027 | 46.42 | 2275 | 2295 | 2260 | 3015 | 1625 | 2320 | 2274.57 | 0.75 | 0 | 8212 | 2500 | 2410 | 2310 | 2220 | 2120 | 2360 | 2170 | 372 | 695 | 1000 | 1670 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.10 | -77.00 | 6419.00 | 4335 | 20220818 | -47.64 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 4335 | -47.64 | 20220818 | 2025 | 12.10 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 277904 | N | N | 10 | N | 00 | N | |||
| 102 | 20230814 | 120151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | -45 | 5 | -1.94 | 72949980 | 32074 | 40.21 | 2275 | 2295 | 2260 | 3015 | 1625 | 2320 | 2274.43 | 0.75 | 0 | 6930 | 2500 | 2410 | 2310 | 2220 | 2120 | 2360 | 2170 | 372 | 695 | 1000 | 1670 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -47.52 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 4335 | -47.52 | 20220818 | 2025 | 12.35 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 277904 | N | N | 10 | N | 00 | N | |||
| 103 | 20230814 | 110151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2280 | -40 | 5 | -1.72 | 62888580 | 27637 | 34.65 | 2275 | 2295 | 2260 | 3015 | 1625 | 2320 | 2275.52 | 0.75 | 0 | 6260 | 2500 | 2410 | 2310 | 2220 | 2120 | 2360 | 2170 | 372 | 695 | 1000 | 1670 | 5 | 1 | 37240693 | 849 | -29.61 | 0.36 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -47.40 | 2025 | 20230726 | 12.59 | 3335 | -31.63 | 20230224 | 2025 | 12.59 | 20230726 | 4335 | -47.40 | 20220818 | 2025 | 12.59 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 277904 | N | N | 10 | N | 00 | N | |||
| 104 | 20230814 | 100151 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | -45 | 5 | -1.94 | 44737180 | 19667 | 24.66 | 2275 | 2295 | 2260 | 3015 | 1625 | 2320 | 2274.73 | 0.75 | 0 | 5229 | 2500 | 2410 | 2310 | 2220 | 2120 | 2360 | 2170 | 372 | 695 | 1000 | 1670 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -47.52 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 4335 | -47.52 | 20220818 | 2025 | 12.35 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 277904 | N | N | 10 | N | 00 | N | |||
| 105 | 20230814 | 090152 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2285 | -35 | 5 | -1.51 | 10406190 | 4572 | 5.73 | 2275 | 2285 | 2270 | 3015 | 1625 | 2320 | 2276.07 | 0.75 | 0 | 719 | 2500 | 2410 | 2310 | 2220 | 2120 | 2360 | 2170 | 372 | 695 | 1000 | 1670 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -47.29 | 2025 | 20230726 | 12.84 | 3335 | -31.48 | 20230224 | 2025 | 12.84 | 20230726 | 4335 | -47.29 | 20220818 | 2025 | 12.84 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 277904 | N | N | 10 | N | 00 | N | |||
| 106 | 20230811 | 160149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2320 | -30 | 5 | -1.28 | 188055875 | 79760 | 86.15 | 2330 | 2400 | 2210 | 3055 | 1645 | 2350 | 2357.77 | 0.74 | 0 | 8471 | 2480 | 2415 | 2315 | 2250 | 2150 | 2447 | 2282 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 864 | -30.13 | 0.36 | 12 | 0.21 | -77.00 | 6419.00 | 4335 | 20220818 | -46.48 | 2025 | 20230726 | 14.57 | 3335 | -30.43 | 20230224 | 2025 | 14.57 | 20230726 | 4335 | -46.48 | 20220818 | 2025 | 14.57 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 276490 | N | N | 10 | N | 00 | N | |||
| 107 | 20230811 | 150150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2335 | -15 | 5 | -0.64 | 166067055 | 70236 | 75.86 | 2330 | 2400 | 2210 | 3055 | 1645 | 2350 | 2364.42 | 0.74 | 0 | 7310 | 2480 | 2415 | 2315 | 2250 | 2150 | 2447 | 2282 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 870 | -30.32 | 0.36 | 12 | 0.19 | -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 | 0.68 | N | 004540 | 1000 | 372 억 | 276490 | N | N | 13 | N | 00 | N | |||
| 108 | 20230811 | 140150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2350 | 0 | 3 | 0.00 | 137104245 | 57696 | 62.32 | 2330 | 2400 | 2330 | 3055 | 1645 | 2350 | 2376.32 | 0.74 | 0 | 7963 | 2480 | 2415 | 2315 | 2250 | 2150 | 2447 | 2282 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 875 | -30.52 | 0.37 | 12 | 0.15 | -77.00 | 6419.00 | 4335 | 20220818 | -45.79 | 2025 | 20230726 | 16.05 | 3335 | -29.54 | 20230224 | 2025 | 16.05 | 20230726 | 4335 | -45.79 | 20220818 | 2025 | 16.05 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 276490 | N | N | 13 | N | 00 | N | |||
| 109 | 20230811 | 130150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2365 | 15 | 2 | 0.64 | 122736205 | 51584 | 55.72 | 2330 | 2400 | 2330 | 3055 | 1645 | 2350 | 2379.35 | 0.74 | 0 | 10394 | 2480 | 2415 | 2315 | 2250 | 2150 | 2447 | 2282 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 881 | -30.71 | 0.37 | 12 | 0.14 | -77.00 | 6419.00 | 4335 | 20220818 | -45.44 | 2025 | 20230726 | 16.79 | 3335 | -29.09 | 20230224 | 2025 | 16.79 | 20230726 | 4335 | -45.44 | 20220818 | 2025 | 16.79 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 276490 | N | N | 13 | N | 00 | N | |||
| 110 | 20230811 | 120150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2380 | 30 | 2 | 1.28 | 113195215 | 47548 | 51.36 | 2330 | 2400 | 2330 | 3055 | 1645 | 2350 | 2380.65 | 0.74 | 0 | 10229 | 2480 | 2415 | 2315 | 2250 | 2150 | 2447 | 2282 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 886 | -30.91 | 0.37 | 12 | 0.13 | -77.00 | 6419.00 | 4335 | 20220818 | -45.10 | 2025 | 20230726 | 17.53 | 3335 | -28.64 | 20230224 | 2025 | 17.53 | 20230726 | 4335 | -45.10 | 20220818 | 2025 | 17.53 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 276490 | N | N | 13 | N | 00 | N | |||
| 111 | 20230811 | 110149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2380 | 30 | 2 | 1.28 | 102339745 | 42991 | 46.44 | 2330 | 2400 | 2330 | 3055 | 1645 | 2350 | 2380.49 | 0.74 | 0 | 8625 | 2480 | 2415 | 2315 | 2250 | 2150 | 2447 | 2282 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 886 | -30.91 | 0.37 | 12 | 0.12 | -77.00 | 6419.00 | 4335 | 20220818 | -45.10 | 2025 | 20230726 | 17.53 | 3335 | -28.64 | 20230224 | 2025 | 17.53 | 20230726 | 4335 | -45.10 | 20220818 | 2025 | 17.53 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 276490 | N | N | 13 | N | 00 | N | |||
| 112 | 20230811 | 100149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2385 | 35 | 2 | 1.49 | 57727485 | 24286 | 26.23 | 2330 | 2400 | 2330 | 3055 | 1645 | 2350 | 2376.99 | 0.74 | 0 | 5491 | 2480 | 2415 | 2315 | 2250 | 2150 | 2447 | 2282 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 888 | -30.97 | 0.37 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -44.98 | 2025 | 20230726 | 17.78 | 3335 | -28.49 | 20230224 | 2025 | 17.78 | 20230726 | 4335 | -44.98 | 20220818 | 2025 | 17.78 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 276490 | N | N | 13 | N | 00 | N | |||
| 113 | 20230811 | 090150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2365 | 15 | 2 | 0.64 | 671635 | 287 | 0.31 | 2330 | 2365 | 2330 | 3055 | 1645 | 2350 | 2340.19 | 0.74 | 0 | -150 | 2480 | 2415 | 2315 | 2250 | 2150 | 2447 | 2282 | 372 | 705 | 1000 | 1690 | 5 | 1 | 37240693 | 881 | -30.71 | 0.37 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -45.44 | 2025 | 20230726 | 16.79 | 3335 | -29.09 | 20230224 | 2025 | 16.79 | 20230726 | 4335 | -45.44 | 20220818 | 2025 | 16.79 | 20230726 | 0.68 | N | 004540 | 1000 | 372 억 | 276490 | N | N | 13 | N | 00 | N | |||
| 114 | 20230810 | 160149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2350 | 90 | 2 | 3.98 | 213820370 | 92581 | 283.96 | 2260 | 2380 | 2215 | 2935 | 1585 | 2260 | 2309.54 | 0.70 | 0 | 19131 | 2310 | 2285 | 2260 | 2235 | 2210 | 2297 | 2247 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 875 | -30.52 | 0.37 | 12 | 0.25 | -77.00 | 6419.00 | 4335 | 20220818 | -45.79 | 2025 | 20230726 | 16.05 | 3335 | -29.54 | 20230224 | 2025 | 16.05 | 20230726 | 4335 | -45.79 | 20220818 | 2025 | 16.05 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 261452 | N | N | 13 | N | 00 | N | |||
| 115 | 20230810 | 150148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2365 | 105 | 2 | 4.65 | 200674265 | 86989 | 266.80 | 2260 | 2380 | 2215 | 2935 | 1585 | 2260 | 2306.89 | 0.70 | 0 | 17991 | 2310 | 2285 | 2260 | 2235 | 2210 | 2297 | 2247 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 881 | -30.71 | 0.37 | 12 | 0.23 | -77.00 | 6419.00 | 4335 | 20220818 | -45.44 | 2025 | 20230726 | 16.79 | 3335 | -29.09 | 20230224 | 2025 | 16.79 | 20230726 | 4335 | -45.44 | 20220818 | 2025 | 16.79 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 261452 | N | N | 5 | N | 00 | N | |||
| 116 | 20230810 | 140149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2375 | 115 | 2 | 5.09 | 179199910 | 77885 | 238.88 | 2260 | 2380 | 2215 | 2935 | 1585 | 2260 | 2300.83 | 0.70 | 0 | 16160 | 2310 | 2285 | 2260 | 2235 | 2210 | 2297 | 2247 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 884 | -30.84 | 0.37 | 12 | 0.21 | -77.00 | 6419.00 | 4335 | 20220818 | -45.21 | 2025 | 20230726 | 17.28 | 3335 | -28.79 | 20230224 | 2025 | 17.28 | 20230726 | 4335 | -45.21 | 20220818 | 2025 | 17.28 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 261452 | N | N | 5 | N | 00 | N | |||
| 117 | 20230810 | 130148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2335 | 75 | 2 | 3.32 | 138393630 | 60541 | 185.69 | 2260 | 2375 | 2215 | 2935 | 1585 | 2260 | 2285.95 | 0.70 | 0 | 12967 | 2310 | 2285 | 2260 | 2235 | 2210 | 2297 | 2247 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 870 | -30.32 | 0.36 | 12 | 0.16 | -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 | 0.70 | N | 004540 | 1000 | 372 억 | 261452 | N | N | 5 | N | 00 | N | |||
| 118 | 20230810 | 120148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2320 | 60 | 2 | 2.65 | 131424845 | 57549 | 176.51 | 2260 | 2375 | 2215 | 2935 | 1585 | 2260 | 2283.70 | 0.70 | 0 | 10651 | 2310 | 2285 | 2260 | 2235 | 2210 | 2297 | 2247 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 864 | -30.13 | 0.36 | 12 | 0.15 | -77.00 | 6419.00 | 4335 | 20220818 | -46.48 | 2025 | 20230726 | 14.57 | 3335 | -30.43 | 20230224 | 2025 | 14.57 | 20230726 | 4335 | -46.48 | 20220818 | 2025 | 14.57 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 261452 | N | N | 5 | N | 00 | N | |||
| 119 | 20230810 | 110149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2310 | 50 | 2 | 2.21 | 118085810 | 51743 | 158.70 | 2260 | 2375 | 2215 | 2935 | 1585 | 2260 | 2282.16 | 0.70 | 0 | 7860 | 2310 | 2285 | 2260 | 2235 | 2210 | 2297 | 2247 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 860 | -30.00 | 0.36 | 12 | 0.14 | -77.00 | 6419.00 | 4335 | 20220818 | -46.71 | 2025 | 20230726 | 14.07 | 3335 | -30.73 | 20230224 | 2025 | 14.07 | 20230726 | 4335 | -46.71 | 20220818 | 2025 | 14.07 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 261452 | N | N | 5 | N | 00 | N | |||
| 120 | 20230810 | 100150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 15 | 2 | 0.66 | 62820860 | 27873 | 85.49 | 2260 | 2295 | 2215 | 2935 | 1585 | 2260 | 2253.82 | 0.70 | 0 | 6841 | 2310 | 2285 | 2260 | 2235 | 2210 | 2297 | 2247 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -47.52 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 4335 | -47.52 | 20220818 | 2025 | 12.35 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 261452 | N | N | 5 | N | 00 | N | |||
| 121 | 20230810 | 090150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | -10 | 5 | -0.44 | 7243560 | 3215 | 9.86 | 2260 | 2260 | 2250 | 2935 | 1585 | 2260 | 2253.05 | 0.70 | 0 | 156 | 2310 | 2285 | 2260 | 2235 | 2210 | 2297 | 2247 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.01 | -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 | 261452 | N | N | 5 | N | 00 | N | |||
| 122 | 20230809 | 160149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | 25 | 2 | 1.12 | 73670440 | 32604 | 78.12 | 2235 | 2285 | 2235 | 2905 | 1565 | 2235 | 2259.55 | 0.69 | 0 | 3207 | 2328 | 2281 | 2253 | 2206 | 2178 | 2267 | 2192 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -47.87 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 4335 | -47.87 | 20220818 | 2025 | 11.60 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 258270 | N | N | 5 | N | 00 | N | |||
| 123 | 20230809 | 150148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 35 | 2 | 1.57 | 39807950 | 17624 | 42.23 | 2235 | 2285 | 2235 | 2905 | 1565 | 2235 | 2258.74 | 0.69 | 0 | 3031 | 2328 | 2281 | 2253 | 2206 | 2178 | 2267 | 2192 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -47.64 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 4335 | -47.64 | 20220818 | 2025 | 12.10 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 258270 | N | N | 12 | N | 00 | N | |||
| 124 | 20230809 | 140148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 40 | 2 | 1.79 | 38742655 | 17155 | 41.11 | 2235 | 2285 | 2235 | 2905 | 1565 | 2235 | 2258.39 | 0.69 | 0 | 2724 | 2328 | 2281 | 2253 | 2206 | 2178 | 2267 | 2192 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -47.52 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 4335 | -47.52 | 20220818 | 2025 | 12.35 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 258270 | N | N | 12 | N | 00 | N | |||
| 125 | 20230809 | 130150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 35 | 2 | 1.57 | 34788170 | 15416 | 36.94 | 2235 | 2285 | 2235 | 2905 | 1565 | 2235 | 2256.63 | 0.69 | 0 | 1442 | 2328 | 2281 | 2253 | 2206 | 2178 | 2267 | 2192 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -47.64 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 4335 | -47.64 | 20220818 | 2025 | 12.10 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 258270 | N | N | 12 | N | 00 | N | |||
| 126 | 20230809 | 120150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2285 | 50 | 2 | 2.24 | 32287300 | 14315 | 34.30 | 2235 | 2285 | 2235 | 2905 | 1565 | 2235 | 2255.49 | 0.69 | 0 | 1115 | 2328 | 2281 | 2253 | 2206 | 2178 | 2267 | 2192 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -47.29 | 2025 | 20230726 | 12.84 | 3335 | -31.48 | 20230224 | 2025 | 12.84 | 20230726 | 4335 | -47.29 | 20220818 | 2025 | 12.84 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 258270 | N | N | 12 | N | 00 | N | |||
| 127 | 20230809 | 110150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 15 | 2 | 0.67 | 25702250 | 11411 | 27.34 | 2235 | 2270 | 2235 | 2905 | 1565 | 2235 | 2252.41 | 0.69 | 0 | 1041 | 2328 | 2281 | 2253 | 2206 | 2178 | 2267 | 2192 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.03 | -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 | 0.69 | N | 004540 | 1000 | 372 억 | 258270 | N | N | 12 | N | 00 | N | |||
| 128 | 20230809 | 100147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2260 | 25 | 2 | 1.12 | 13149965 | 5857 | 14.03 | 2235 | 2265 | 2235 | 2905 | 1565 | 2235 | 2245.17 | 0.69 | 0 | -145 | 2328 | 2281 | 2253 | 2206 | 2178 | 2267 | 2192 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 842 | -29.35 | 0.35 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -47.87 | 2025 | 20230726 | 11.60 | 3335 | -32.23 | 20230224 | 2025 | 11.60 | 20230726 | 4335 | -47.87 | 20220818 | 2025 | 11.60 | 20230726 | 0.69 | N | 004540 | 1000 | 372 억 | 258270 | N | N | 12 | N | 00 | N | |||
| 129 | 20230809 | 090148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2240 | 5 | 2 | 0.22 | 4880505 | 2183 | 5.23 | 2235 | 2240 | 2235 | 2905 | 1565 | 2235 | 2235.69 | 0.69 | 0 | -299 | 2328 | 2281 | 2253 | 2206 | 2178 | 2267 | 2192 | 372 | 670 | 1000 | 1600 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.01 | -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 | 0.69 | N | 004540 | 1000 | 372 억 | 258270 | N | N | 12 | N | 00 | N | |||
| 130 | 20230808 | 160150 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2235 | -50 | 5 | -2.19 | 91113540 | 40378 | 207.76 | 2285 | 2300 | 2225 | 2970 | 1600 | 2285 | 2256.52 | 0.68 | 0 | 5554 | 2365 | 2325 | 2305 | 2265 | 2245 | 2315 | 2255 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 832 | -29.03 | 0.35 | 12 | 0.11 | -77.00 | 6419.00 | 4335 | 20220818 | -48.44 | 2025 | 20230726 | 10.37 | 3335 | -32.98 | 20230224 | 2025 | 10.37 | 20230726 | 4335 | -48.44 | 20220818 | 2025 | 10.37 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252713 | N | N | 12 | N | 00 | N | |||
| 131 | 20230808 | 150148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2240 | -45 | 5 | -1.97 | 84993745 | 37637 | 193.66 | 2285 | 2300 | 2225 | 2970 | 1600 | 2285 | 2258.25 | 0.68 | 0 | 5652 | 2365 | 2325 | 2305 | 2265 | 2245 | 2315 | 2255 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.10 | -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 | 252713 | N | N | 5 | N | 00 | N | |||
| 132 | 20230808 | 140148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2245 | -40 | 5 | -1.75 | 75658130 | 33459 | 172.16 | 2285 | 2300 | 2230 | 2970 | 1600 | 2285 | 2261.22 | 0.68 | 0 | 5693 | 2365 | 2325 | 2305 | 2265 | 2245 | 2315 | 2255 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 836 | -29.16 | 0.35 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -48.21 | 2025 | 20230726 | 10.86 | 3335 | -32.68 | 20230224 | 2025 | 10.86 | 20230726 | 4335 | -48.21 | 20220818 | 2025 | 10.86 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252713 | N | N | 5 | N | 00 | N | |||
| 133 | 20230808 | 130147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | -35 | 5 | -1.53 | 66542240 | 29385 | 151.20 | 2285 | 2300 | 2230 | 2970 | 1600 | 2285 | 2264.50 | 0.68 | 0 | 4654 | 2365 | 2325 | 2305 | 2265 | 2245 | 2315 | 2255 | 372 | 685 | 1000 | 1640 | 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 | 252713 | N | N | 5 | N | 00 | N | |||
| 134 | 20230808 | 120147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2235 | -50 | 5 | -2.19 | 62772420 | 27703 | 142.54 | 2285 | 2300 | 2235 | 2970 | 1600 | 2285 | 2265.91 | 0.68 | 0 | 4188 | 2365 | 2325 | 2305 | 2265 | 2245 | 2315 | 2255 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 832 | -29.03 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -48.44 | 2025 | 20230726 | 10.37 | 3335 | -32.98 | 20230224 | 2025 | 10.37 | 20230726 | 4335 | -48.44 | 20220818 | 2025 | 10.37 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252713 | N | N | 5 | N | 00 | N | |||
| 135 | 20230808 | 110148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2290 | 5 | 2 | 0.22 | 44337450 | 19485 | 100.26 | 2285 | 2300 | 2250 | 2970 | 1600 | 2285 | 2275.47 | 0.68 | 0 | 3707 | 2365 | 2325 | 2305 | 2265 | 2245 | 2315 | 2255 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 853 | -29.74 | 0.36 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -47.17 | 2025 | 20230726 | 13.09 | 3335 | -31.33 | 20230224 | 2025 | 13.09 | 20230726 | 4335 | -47.17 | 20220818 | 2025 | 13.09 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252713 | N | N | 5 | N | 00 | N | |||
| 136 | 20230808 | 100148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | -15 | 5 | -0.66 | 37369785 | 16400 | 84.38 | 2285 | 2300 | 2250 | 2970 | 1600 | 2285 | 2278.65 | 0.68 | 0 | 3548 | 2365 | 2325 | 2305 | 2265 | 2245 | 2315 | 2255 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -47.64 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 4335 | -47.64 | 20220818 | 2025 | 12.10 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252713 | N | N | 5 | N | 00 | N | |||
| 137 | 20230808 | 090149 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2295 | 10 | 2 | 0.44 | 11445 | 5 | 0.03 | 2285 | 2295 | 2285 | 2970 | 1600 | 2285 | 2289.00 | 0.68 | 0 | 2 | 2365 | 2325 | 2305 | 2265 | 2245 | 2315 | 2255 | 372 | 685 | 1000 | 1640 | 5 | 1 | 37240693 | 855 | -29.81 | 0.36 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -47.06 | 2025 | 20230726 | 13.33 | 3335 | -31.18 | 20230224 | 2025 | 13.33 | 20230726 | 4335 | -47.06 | 20220818 | 2025 | 13.33 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252713 | N | N | 5 | N | 00 | N | |||
| 138 | 20230807 | 160147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2285 | -15 | 5 | -0.65 | 44699215 | 19435 | 57.43 | 2335 | 2345 | 2285 | 2990 | 1610 | 2300 | 2299.93 | 0.68 | 0 | -46 | 2390 | 2345 | 2310 | 2265 | 2230 | 2367 | 2287 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -47.29 | 2025 | 20230726 | 12.84 | 3335 | -31.48 | 20230224 | 2025 | 12.84 | 20230726 | 4335 | -47.29 | 20220818 | 2025 | 12.84 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252764 | N | N | 5 | N | 00 | N | |||
| 139 | 20230807 | 150146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2295 | -5 | 5 | -0.22 | 40808125 | 17737 | 52.41 | 2335 | 2345 | 2285 | 2990 | 1610 | 2300 | 2300.73 | 0.68 | 0 | -213 | 2390 | 2345 | 2310 | 2265 | 2230 | 2367 | 2287 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 855 | -29.81 | 0.36 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -47.06 | 2025 | 20230726 | 13.33 | 3335 | -31.18 | 20230224 | 2025 | 13.33 | 20230726 | 4335 | -47.06 | 20220818 | 2025 | 13.33 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252764 | N | N | 3 | N | 00 | N | |||
| 140 | 20230807 | 140148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2305 | 5 | 2 | 0.22 | 28383445 | 12321 | 36.41 | 2335 | 2345 | 2285 | 2990 | 1610 | 2300 | 2303.66 | 0.68 | 0 | -576 | 2390 | 2345 | 2310 | 2265 | 2230 | 2367 | 2287 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 858 | -29.94 | 0.36 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -46.83 | 2025 | 20230726 | 13.83 | 3335 | -30.88 | 20230224 | 2025 | 13.83 | 20230726 | 4335 | -46.83 | 20220818 | 2025 | 13.83 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252764 | N | N | 3 | N | 00 | N | |||
| 141 | 20230807 | 130147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2300 | 0 | 3 | 0.00 | 27069835 | 11750 | 34.72 | 2335 | 2345 | 2285 | 2990 | 1610 | 2300 | 2303.82 | 0.68 | 0 | -633 | 2390 | 2345 | 2310 | 2265 | 2230 | 2367 | 2287 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 857 | -29.87 | 0.36 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -46.94 | 2025 | 20230726 | 13.58 | 3335 | -31.03 | 20230224 | 2025 | 13.58 | 20230726 | 4335 | -46.94 | 20220818 | 2025 | 13.58 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252764 | N | N | 3 | N | 00 | N | |||
| 142 | 20230807 | 120147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2310 | 10 | 2 | 0.43 | 18416120 | 7993 | 23.62 | 2335 | 2345 | 2285 | 2990 | 1610 | 2300 | 2304.03 | 0.68 | 0 | -1110 | 2390 | 2345 | 2310 | 2265 | 2230 | 2367 | 2287 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 860 | -30.00 | 0.36 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -46.71 | 2025 | 20230726 | 14.07 | 3335 | -30.73 | 20230224 | 2025 | 14.07 | 20230726 | 4335 | -46.71 | 20220818 | 2025 | 14.07 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252764 | N | N | 3 | N | 00 | N | |||
| 143 | 20230807 | 110146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2300 | 0 | 3 | 0.00 | 13621920 | 5914 | 17.48 | 2335 | 2345 | 2285 | 2990 | 1610 | 2300 | 2303.33 | 0.68 | 0 | -1224 | 2390 | 2345 | 2310 | 2265 | 2230 | 2367 | 2287 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 857 | -29.87 | 0.36 | 12 | 0.02 | -77.00 | 6419.00 | 4335 | 20220818 | -46.94 | 2025 | 20230726 | 13.58 | 3335 | -31.03 | 20230224 | 2025 | 13.58 | 20230726 | 4335 | -46.94 | 20220818 | 2025 | 13.58 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252764 | N | N | 3 | N | 00 | N | |||
| 144 | 20230807 | 100148 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2290 | -10 | 5 | -0.43 | 8910675 | 3866 | 11.42 | 2335 | 2345 | 2285 | 2990 | 1610 | 2300 | 2304.88 | 0.68 | 0 | -1188 | 2390 | 2345 | 2310 | 2265 | 2230 | 2367 | 2287 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 853 | -29.74 | 0.36 | 12 | 0.01 | -77.00 | 6419.00 | 4335 | 20220818 | -47.17 | 2025 | 20230726 | 13.09 | 3335 | -31.33 | 20230224 | 2025 | 13.09 | 20230726 | 4335 | -47.17 | 20220818 | 2025 | 13.09 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252764 | N | N | 3 | N | 00 | N | |||
| 145 | 20230807 | 090146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2315 | 15 | 2 | 0.65 | 1304475 | 559 | 1.65 | 2335 | 2345 | 2315 | 2990 | 1610 | 2300 | 2333.59 | 0.68 | 0 | -30 | 2390 | 2345 | 2310 | 2265 | 2230 | 2367 | 2287 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 862 | -30.06 | 0.36 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -46.60 | 2025 | 20230726 | 14.32 | 3335 | -30.58 | 20230224 | 2025 | 14.32 | 20230726 | 4335 | -46.60 | 20220818 | 2025 | 14.32 | 20230726 | 0.70 | N | 004540 | 1000 | 372 억 | 252764 | N | N | 3 | N | 00 | N | |||
| 146 | 20230804 | 160147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2300 | 0 | 3 | 0.00 | 77599915 | 33503 | 62.47 | 2275 | 2355 | 2275 | 2990 | 1610 | 2300 | 2316.21 | 0.67 | 0 | 1879 | 2426 | 2362 | 2236 | 2172 | 2046 | 2395 | 2205 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 857 | -29.87 | 0.36 | 12 | 0.09 | -77.00 | 6419.00 | 4335 | 20220818 | -46.94 | 2025 | 20230726 | 13.58 | 3335 | -31.03 | 20230224 | 2025 | 13.58 | 20230726 | 4335 | -46.94 | 20220818 | 2025 | 13.58 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 250899 | N | N | 3 | N | 00 | N | |||
| 147 | 20230804 | 150147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2325 | 25 | 2 | 1.09 | 69434595 | 29963 | 55.87 | 2275 | 2355 | 2275 | 2990 | 1610 | 2300 | 2317.34 | 0.67 | 0 | 1604 | 2426 | 2362 | 2236 | 2172 | 2046 | 2395 | 2205 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 866 | -30.19 | 0.36 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -46.37 | 2025 | 20230726 | 14.81 | 3335 | -30.28 | 20230224 | 2025 | 14.81 | 20230726 | 4335 | -46.37 | 20220818 | 2025 | 14.81 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 250899 | N | N | 4 | N | 00 | N | |||
| 148 | 20230804 | 140147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2320 | 20 | 2 | 0.87 | 67255840 | 29025 | 54.12 | 2275 | 2355 | 2275 | 2990 | 1610 | 2300 | 2317.17 | 0.67 | 0 | 1427 | 2426 | 2362 | 2236 | 2172 | 2046 | 2395 | 2205 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 864 | -30.13 | 0.36 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -46.48 | 2025 | 20230726 | 14.57 | 3335 | -30.43 | 20230224 | 2025 | 14.57 | 20230726 | 4335 | -46.48 | 20220818 | 2025 | 14.57 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 250899 | N | N | 4 | N | 00 | N | |||
| 149 | 20230804 | 130147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 61083520 | 26382 | 49.19 | 2275 | 2355 | 2275 | 2990 | 1610 | 2300 | 2315.35 | 0.67 | 0 | 2307 | 2426 | 2362 | 2236 | 2172 | 2046 | 2395 | 2205 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 868 | -30.26 | 0.36 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -46.25 | 2025 | 20230726 | 15.06 | 3335 | -30.13 | 20230224 | 2025 | 15.06 | 20230726 | 4335 | -46.25 | 20220818 | 2025 | 15.06 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 250899 | N | N | 4 | N | 00 | N | |||
| 150 | 20230804 | 120147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2330 | 30 | 2 | 1.30 | 48179040 | 20817 | 38.81 | 2275 | 2355 | 2275 | 2990 | 1610 | 2300 | 2314.41 | 0.67 | 0 | 1062 | 2426 | 2362 | 2236 | 2172 | 2046 | 2395 | 2205 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 868 | -30.26 | 0.36 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -46.25 | 2025 | 20230726 | 15.06 | 3335 | -30.13 | 20230224 | 2025 | 15.06 | 20230726 | 4335 | -46.25 | 20220818 | 2025 | 15.06 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 250899 | N | N | 4 | N | 00 | N | |||
| 151 | 20230804 | 110147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2315 | 15 | 2 | 0.65 | 38022095 | 16445 | 30.66 | 2275 | 2355 | 2275 | 2990 | 1610 | 2300 | 2312.08 | 0.67 | 0 | 719 | 2426 | 2362 | 2236 | 2172 | 2046 | 2395 | 2205 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 862 | -30.06 | 0.36 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -46.60 | 2025 | 20230726 | 14.32 | 3335 | -30.58 | 20230224 | 2025 | 14.32 | 20230726 | 4335 | -46.60 | 20220818 | 2025 | 14.32 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 250899 | N | N | 4 | N | 00 | N | |||
| 152 | 20230804 | 100145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2305 | 5 | 2 | 0.22 | 28290230 | 12228 | 22.80 | 2275 | 2355 | 2275 | 2990 | 1610 | 2300 | 2313.56 | 0.67 | 0 | -110 | 2426 | 2362 | 2236 | 2172 | 2046 | 2395 | 2205 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 858 | -29.94 | 0.36 | 12 | 0.03 | -77.00 | 6419.00 | 4335 | 20220818 | -46.83 | 2025 | 20230726 | 13.83 | 3335 | -30.88 | 20230224 | 2025 | 13.83 | 20230726 | 4335 | -46.83 | 20220818 | 2025 | 13.83 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 250899 | N | N | 4 | N | 00 | N | |||
| 153 | 20230804 | 090146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2285 | -15 | 5 | -0.65 | 2844430 | 1250 | 2.33 | 2275 | 2295 | 2275 | 2990 | 1610 | 2300 | 2275.54 | 0.67 | 0 | 300 | 2426 | 2362 | 2236 | 2172 | 2046 | 2395 | 2205 | 372 | 690 | 1000 | 1650 | 5 | 1 | 37240693 | 851 | -29.68 | 0.36 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -47.29 | 2025 | 20230726 | 12.84 | 3335 | -31.48 | 20230224 | 2025 | 12.84 | 20230726 | 4335 | -47.29 | 20220818 | 2025 | 12.84 | 20230726 | 0.71 | N | 004540 | 1000 | 372 억 | 250899 | N | N | 4 | N | 00 | N | |||
| 154 | 20230803 | 160146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2300 | 70 | 2 | 3.14 | 119126205 | 53590 | 195.71 | 2230 | 2300 | 2110 | 2895 | 1565 | 2230 | 2222.92 | 0.65 | 0 | 8257 | 2303 | 2266 | 2238 | 2201 | 2173 | 2252 | 2187 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 857 | -29.87 | 0.36 | 12 | 0.14 | -77.00 | 6419.00 | 4335 | 20220818 | -46.94 | 2025 | 20230726 | 13.58 | 3335 | -31.03 | 20230224 | 2025 | 13.58 | 20230726 | 4335 | -46.94 | 20220818 | 2025 | 13.58 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 242655 | N | N | 4 | N | 00 | N | |||
| 155 | 20230803 | 150147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2295 | 65 | 2 | 2.91 | 113205435 | 51013 | 186.30 | 2230 | 2295 | 2110 | 2895 | 1565 | 2230 | 2219.15 | 0.65 | 0 | 8242 | 2303 | 2266 | 2238 | 2201 | 2173 | 2252 | 2187 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 855 | -29.81 | 0.36 | 12 | 0.14 | -77.00 | 6419.00 | 4335 | 20220818 | -47.06 | 2025 | 20230726 | 13.33 | 3335 | -31.18 | 20230224 | 2025 | 13.33 | 20230726 | 4335 | -47.06 | 20220818 | 2025 | 13.33 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 242655 | N | N | 5 | N | 00 | N | |||
| 156 | 20230803 | 140144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2265 | 35 | 2 | 1.57 | 94311445 | 42717 | 156.00 | 2230 | 2265 | 2110 | 2895 | 1565 | 2230 | 2207.82 | 0.65 | 0 | 8538 | 2303 | 2266 | 2238 | 2201 | 2173 | 2252 | 2187 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 844 | -29.42 | 0.35 | 12 | 0.11 | -77.00 | 6419.00 | 4335 | 20220818 | -47.75 | 2025 | 20230726 | 11.85 | 3335 | -32.08 | 20230224 | 2025 | 11.85 | 20230726 | 4335 | -47.75 | 20220818 | 2025 | 11.85 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 242655 | N | N | 5 | N | 00 | N | |||
| 157 | 20230803 | 130147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2230 | 0 | 3 | 0.00 | 74009770 | 33618 | 122.77 | 2230 | 2230 | 2110 | 2895 | 1565 | 2230 | 2201.49 | 0.65 | 0 | 7621 | 2303 | 2266 | 2238 | 2201 | 2173 | 2252 | 2187 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 830 | -28.96 | 0.35 | 12 | 0.09 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 242655 | N | N | 5 | N | 00 | N | |||
| 158 | 20230803 | 120146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2215 | -15 | 5 | -0.67 | 62935755 | 28638 | 104.59 | 2230 | 2230 | 2110 | 2895 | 1565 | 2230 | 2197.63 | 0.65 | 0 | 5610 | 2303 | 2266 | 2238 | 2201 | 2173 | 2252 | 2187 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 825 | -28.77 | 0.35 | 12 | 0.08 | -77.00 | 6419.00 | 4335 | 20220818 | -48.90 | 2025 | 20230726 | 9.38 | 3335 | -33.58 | 20230224 | 2025 | 9.38 | 20230726 | 4335 | -48.90 | 20220818 | 2025 | 9.38 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 242655 | N | N | 5 | N | 00 | N | |||
| 159 | 20230803 | 110145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2230 | 0 | 3 | 0.00 | 55474380 | 25273 | 92.30 | 2230 | 2230 | 2110 | 2895 | 1565 | 2230 | 2195.01 | 0.65 | 0 | 6179 | 2303 | 2266 | 2238 | 2201 | 2173 | 2252 | 2187 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 830 | -28.96 | 0.35 | 12 | 0.07 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 242655 | N | N | 5 | N | 00 | N | |||
| 160 | 20230803 | 100145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2210 | -20 | 5 | -0.90 | 21434005 | 9881 | 36.09 | 2230 | 2230 | 2110 | 2895 | 1565 | 2230 | 2169.21 | 0.65 | 0 | 2157 | 2303 | 2266 | 2238 | 2201 | 2173 | 2252 | 2187 | 372 | 665 | 1000 | 1600 | 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 | 0.72 | N | 004540 | 1000 | 372 억 | 242655 | N | N | 5 | N | 00 | N | |||
| 161 | 20230803 | 090145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2220 | -10 | 5 | -0.45 | 155815 | 70 | 0.26 | 2230 | 2230 | 2220 | 2895 | 1565 | 2230 | 2225.93 | 0.65 | 0 | -53 | 2303 | 2266 | 2238 | 2201 | 2173 | 2252 | 2187 | 372 | 665 | 1000 | 1600 | 5 | 1 | 37240693 | 827 | -28.83 | 0.35 | 12 | 0.00 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 242655 | N | N | 5 | N | 00 | N | |||
| 162 | 20230802 | 160145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2230 | -15 | 5 | -0.67 | 61314655 | 27382 | 60.52 | 2275 | 2275 | 2210 | 2915 | 1575 | 2245 | 2239.23 | 0.65 | 0 | -133 | 2328 | 2286 | 2248 | 2206 | 2168 | 2267 | 2187 | 372 | 670 | 1000 | 1610 | 5 | 1 | 37240693 | 830 | -28.96 | 0.35 | 12 | 0.07 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 242794 | N | N | 5 | N | 00 | N | |||
| 163 | 20230802 | 150146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2235 | -10 | 5 | -0.45 | 59549700 | 26588 | 58.77 | 2275 | 2275 | 2210 | 2915 | 1575 | 2245 | 2239.72 | 0.65 | 0 | -136 | 2328 | 2286 | 2248 | 2206 | 2168 | 2267 | 2187 | 372 | 670 | 1000 | 1610 | 5 | 1 | 37240693 | 832 | -29.03 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -48.44 | 2025 | 20230726 | 10.37 | 3335 | -32.98 | 20230224 | 2025 | 10.37 | 20230726 | 4335 | -48.44 | 20220818 | 2025 | 10.37 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 242794 | N | N | 3 | N | 00 | N | |||
| 164 | 20230802 | 140147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2225 | -20 | 5 | -0.89 | 50792080 | 22651 | 50.07 | 2275 | 2275 | 2220 | 2915 | 1575 | 2245 | 2242.38 | 0.65 | 0 | -78 | 2328 | 2286 | 2248 | 2206 | 2168 | 2267 | 2187 | 372 | 670 | 1000 | 1610 | 5 | 1 | 37240693 | 829 | -28.90 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -48.67 | 2025 | 20230726 | 9.88 | 3335 | -33.28 | 20230224 | 2025 | 9.88 | 20230726 | 4335 | -48.67 | 20220818 | 2025 | 9.88 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 242794 | N | N | 3 | N | 00 | N | |||
| 165 | 20230802 | 130145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 5 | 2 | 0.22 | 39874425 | 17763 | 39.26 | 2275 | 2275 | 2220 | 2915 | 1575 | 2245 | 2244.80 | 0.65 | 0 | 677 | 2328 | 2286 | 2248 | 2206 | 2168 | 2267 | 2187 | 372 | 670 | 1000 | 1610 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.05 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 242794 | N | N | 3 | N | 00 | N | |||
| 166 | 20230802 | 120145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 5 | 2 | 0.22 | 27547045 | 12269 | 27.12 | 2275 | 2275 | 2220 | 2915 | 1575 | 2245 | 2245.26 | 0.65 | 0 | 856 | 2328 | 2286 | 2248 | 2206 | 2168 | 2267 | 2187 | 372 | 670 | 1000 | 1610 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.03 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 242794 | N | N | 3 | N | 00 | N | |||
| 167 | 20230802 | 110144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2240 | -5 | 5 | -0.22 | 19462430 | 8667 | 19.16 | 2275 | 2275 | 2220 | 2915 | 1575 | 2245 | 2245.58 | 0.65 | 0 | 896 | 2328 | 2286 | 2248 | 2206 | 2168 | 2267 | 2187 | 372 | 670 | 1000 | 1610 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.02 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 242794 | N | N | 3 | N | 00 | N | |||
| 168 | 20230802 | 100145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2240 | -5 | 5 | -0.22 | 10987115 | 4898 | 10.83 | 2275 | 2275 | 2220 | 2915 | 1575 | 2245 | 2243.18 | 0.65 | 0 | 592 | 2328 | 2286 | 2248 | 2206 | 2168 | 2267 | 2187 | 372 | 670 | 1000 | 1610 | 5 | 1 | 37240693 | 834 | -29.09 | 0.35 | 12 | 0.01 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 242794 | N | N | 3 | N | 00 | N | |||
| 169 | 20230802 | 090147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 30 | 2 | 1.34 | 254800 | 112 | 0.25 | 2275 | 2275 | 2275 | 2915 | 1575 | 2245 | 2275.00 | 0.65 | 0 | 0 | 2328 | 2286 | 2248 | 2206 | 2168 | 2267 | 2187 | 372 | 670 | 1000 | 1610 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -47.52 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 4335 | -47.52 | 20220818 | 2025 | 12.35 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 242794 | N | N | 3 | N | 00 | N | |||
| 170 | 20230801 | 160146 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 101792340 | 45243 | 156.23 | 2290 | 2290 | 2210 | 2925 | 1575 | 2250 | 2249.93 | 0.66 | 0 | -1379 | 2286 | 2267 | 2231 | 2212 | 2176 | 2277 | 2222 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 836 | -29.16 | 0.35 | 12 | 0.12 | -77.00 | 6419.00 | 4335 | 20220818 | -48.21 | 2025 | 20230726 | 10.86 | 3335 | -32.68 | 20230224 | 2025 | 10.86 | 20230726 | 4335 | -48.21 | 20220818 | 2025 | 10.86 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 244244 | N | N | 3 | N | 00 | N | |||
| 171 | 20230801 | 150143 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 85814475 | 38077 | 131.48 | 2290 | 2290 | 2240 | 2925 | 1575 | 2250 | 2253.71 | 0.66 | 0 | -1465 | 2286 | 2267 | 2231 | 2212 | 2176 | 2277 | 2222 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.10 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 244244 | N | N | 0 | N | 00 | N | |||
| 172 | 20230801 | 140147 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 25 | 2 | 1.11 | 60683710 | 26911 | 92.92 | 2290 | 2290 | 2245 | 2925 | 1575 | 2250 | 2254.98 | 0.66 | 0 | -542 | 2286 | 2267 | 2231 | 2212 | 2176 | 2277 | 2222 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.07 | -77.00 | 6419.00 | 4335 | 20220818 | -47.52 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 4335 | -47.52 | 20220818 | 2025 | 12.35 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 244244 | N | N | 0 | N | 00 | N | |||
| 173 | 20230801 | 130145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 53795985 | 23868 | 82.42 | 2290 | 2290 | 2245 | 2925 | 1575 | 2250 | 2253.90 | 0.66 | 0 | 18 | 2286 | 2267 | 2231 | 2212 | 2176 | 2277 | 2222 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 836 | -29.16 | 0.35 | 12 | 0.06 | -77.00 | 6419.00 | 4335 | 20220818 | -48.21 | 2025 | 20230726 | 10.86 | 3335 | -32.68 | 20230224 | 2025 | 10.86 | 20230726 | 4335 | -48.21 | 20220818 | 2025 | 10.86 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 244244 | N | N | 0 | N | 00 | N | |||
| 174 | 20230801 | 120145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2245 | -5 | 5 | -0.22 | 45706585 | 20274 | 70.01 | 2290 | 2290 | 2245 | 2925 | 1575 | 2250 | 2254.44 | 0.66 | 0 | -189 | 2286 | 2267 | 2231 | 2212 | 2176 | 2277 | 2222 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 836 | -29.16 | 0.35 | 12 | 0.05 | -77.00 | 6419.00 | 4335 | 20220818 | -48.21 | 2025 | 20230726 | 10.86 | 3335 | -32.68 | 20230224 | 2025 | 10.86 | 20230726 | 4335 | -48.21 | 20220818 | 2025 | 10.86 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 244244 | N | N | 0 | N | 00 | N | |||
| 175 | 20230801 | 110144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2275 | 25 | 2 | 1.11 | 34144930 | 15149 | 52.31 | 2290 | 2290 | 2250 | 2925 | 1575 | 2250 | 2253.94 | 0.66 | 0 | -386 | 2286 | 2267 | 2231 | 2212 | 2176 | 2277 | 2222 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 847 | -29.55 | 0.35 | 12 | 0.04 | -77.00 | 6419.00 | 4335 | 20220818 | -47.52 | 2025 | 20230726 | 12.35 | 3335 | -31.78 | 20230224 | 2025 | 12.35 | 20230726 | 4335 | -47.52 | 20220818 | 2025 | 12.35 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 244244 | N | N | 0 | N | 00 | N | |||
| 176 | 20230801 | 100145 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2250 | 0 | 3 | 0.00 | 28732395 | 12752 | 44.03 | 2290 | 2290 | 2250 | 2925 | 1575 | 2250 | 2253.17 | 0.66 | 0 | -204 | 2286 | 2267 | 2231 | 2212 | 2176 | 2277 | 2222 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 838 | -29.22 | 0.35 | 12 | 0.03 | -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 | 0.72 | N | 004540 | 1000 | 372 억 | 244244 | N | N | 0 | N | 00 | N | |||
| 177 | 20230801 | 090144 | 57 | 100.00 | KOSPI | 종이.목재 | N | N | N | N | N | 2270 | 20 | 2 | 0.89 | 1685300 | 737 | 2.54 | 2290 | 2290 | 2270 | 2925 | 1575 | 2250 | 2286.70 | 0.66 | 0 | -180 | 2286 | 2267 | 2231 | 2212 | 2176 | 2277 | 2222 | 372 | 675 | 1000 | 1620 | 5 | 1 | 37240693 | 845 | -29.48 | 0.35 | 12 | 0.00 | -77.00 | 6419.00 | 4335 | 20220818 | -47.64 | 2025 | 20230726 | 12.10 | 3335 | -31.93 | 20230224 | 2025 | 12.10 | 20230726 | 4335 | -47.64 | 20220818 | 2025 | 12.10 | 20230726 | 0.72 | N | 004540 | 1000 | 372 억 | 244244 | N | N | 0 | N | 00 | N |