KissMeData/014970/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3845,25,2,0.65,52974795,13777,64.09,3855,3885,3820,4965,2675,3820,3845.16,0.17,0,-730,4006,3912,3846,3752,3686,3880,3720,76,1145,500,2360,5,1,15125000,582,-22.35,0.97,12,0.09,-172.00,3969.00,7430,20221124,-48.25,3620,20230727,6.22,6250,-38.48,20230112,3620,6.22,20230727,7430,-48.25,20221124,3620,6.22,20230727,1.17,N,014970,500,75 억,,26145,N,N,0,N,00,N
20230731,150312,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3845,25,2,0.65,52191360,13573,63.14,3855,3885,3820,4965,2675,3820,3845.23,0.17,0,-727,4006,3912,3846,3752,3686,3880,3720,76,1145,500,2360,5,1,15125000,582,-22.35,0.97,12,0.09,-172.00,3969.00,7430,20221124,-48.25,3620,20230727,6.22,6250,-38.48,20230112,3620,6.22,20230727,7430,-48.25,20221124,3620,6.22,20230727,1.17,N,014970,500,75 억,,26145,N,N,0,N,00,N
20230731,140312,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3865,45,2,1.18,50569780,13151,61.17,3855,3885,3820,4965,2675,3820,3845.32,0.17,0,-718,4006,3912,3846,3752,3686,3880,3720,76,1145,500,2360,5,1,15125000,585,-22.47,0.97,12,0.09,-172.00,3969.00,7430,20221124,-47.98,3620,20230727,6.77,6250,-38.16,20230112,3620,6.77,20230727,7430,-47.98,20221124,3620,6.77,20230727,1.17,N,014970,500,75 억,,26145,N,N,0,N,00,N
20230731,130314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3850,30,2,0.79,35546980,9241,42.99,3855,3885,3820,4965,2675,3820,3846.66,0.17,0,-851,4006,3912,3846,3752,3686,3880,3720,76,1145,500,2360,5,1,15125000,582,-22.38,0.97,12,0.06,-172.00,3969.00,7430,20221124,-48.18,3620,20230727,6.35,6250,-38.40,20230112,3620,6.35,20230727,7430,-48.18,20221124,3620,6.35,20230727,1.17,N,014970,500,75 억,,26145,N,N,0,N,00,N
20230731,120317,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3855,35,2,0.92,26842240,6974,32.44,3855,3885,3820,4965,2675,3820,3848.90,0.17,0,-809,4006,3912,3846,3752,3686,3880,3720,76,1145,500,2360,5,1,15125000,583,-22.41,0.97,12,0.05,-172.00,3969.00,7430,20221124,-48.12,3620,20230727,6.49,6250,-38.32,20230112,3620,6.49,20230727,7430,-48.12,20221124,3620,6.49,20230727,1.17,N,014970,500,75 억,,26145,N,N,0,N,00,N
20230731,110316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3865,45,2,1.18,26349445,6846,31.84,3855,3885,3820,4965,2675,3820,3848.88,0.17,0,-809,4006,3912,3846,3752,3686,3880,3720,76,1145,500,2360,5,1,15125000,585,-22.47,0.97,12,0.05,-172.00,3969.00,7430,20221124,-47.98,3620,20230727,6.77,6250,-38.16,20230112,3620,6.77,20230727,7430,-47.98,20221124,3620,6.77,20230727,1.17,N,014970,500,75 억,,26145,N,N,0,N,00,N
20230731,100316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3880,60,2,1.57,16490995,4273,19.88,3855,3885,3840,4965,2675,3820,3859.35,0.17,0,-817,4006,3912,3846,3752,3686,3880,3720,76,1145,500,2360,5,1,15125000,587,-22.56,0.98,12,0.03,-172.00,3969.00,7430,20221124,-47.78,3620,20230727,7.18,6250,-37.92,20230112,3620,7.18,20230727,7430,-47.78,20221124,3620,7.18,20230727,1.17,N,014970,500,75 억,,26145,N,N,0,N,00,N
20230731,090313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3855,35,2,0.92,971460,252,1.17,3855,3855,3855,4965,2675,3820,3855.00,0.17,0,-13,4006,3912,3846,3752,3686,3880,3720,76,1145,500,2360,5,1,15125000,583,-22.41,0.97,12,0.00,-172.00,3969.00,7430,20221124,-48.12,3620,20230727,6.49,6250,-38.32,20230112,3620,6.49,20230727,7430,-48.12,20221124,3620,6.49,20230727,1.17,N,014970,500,75 억,,26145,N,N,0,N,00,N
20230728,160314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3820,-125,5,-3.17,80541270,21109,59.67,3830,3940,3780,5120,2765,3945,3815.49,0.17,0,268,4208,4076,3848,3716,3488,4142,3782,76,1177,500,2440,5,1,15125000,578,-22.21,0.96,12,0.14,-172.00,3969.00,7430,20221124,-48.59,3620,20230727,5.52,6250,-38.88,20230112,3620,5.52,20230727,7430,-48.59,20221124,3620,5.52,20230727,1.19,N,014970,500,75 억,,25877,N,N,0,N,00,N
20230728,150313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3865,-80,5,-2.03,74435600,19515,55.17,3830,3940,3780,5120,2765,3945,3814.28,0.17,0,283,4208,4076,3848,3716,3488,4142,3782,76,1177,500,2440,5,1,15125000,585,-22.47,0.97,12,0.13,-172.00,3969.00,7430,20221124,-47.98,3620,20230727,6.77,6250,-38.16,20230112,3620,6.77,20230727,7430,-47.98,20221124,3620,6.77,20230727,1.19,N,014970,500,75 억,,25877,N,N,0,N,00,N
20230728,140313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3830,-115,5,-2.92,67773555,17779,50.26,3830,3940,3780,5120,2765,3945,3812.00,0.17,0,690,4208,4076,3848,3716,3488,4142,3782,76,1177,500,2440,5,1,15125000,579,-22.27,0.96,12,0.12,-172.00,3969.00,7430,20221124,-48.45,3620,20230727,5.80,6250,-38.72,20230112,3620,5.80,20230727,7430,-48.45,20221124,3620,5.80,20230727,1.19,N,014970,500,75 억,,25877,N,N,0,N,00,N
20230728,130313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3820,-125,5,-3.17,54166095,14221,40.20,3830,3940,3780,5120,2765,3945,3808.88,0.17,0,505,4208,4076,3848,3716,3488,4142,3782,76,1177,500,2440,5,1,15125000,578,-22.21,0.96,12,0.09,-172.00,3969.00,7430,20221124,-48.59,3620,20230727,5.52,6250,-38.88,20230112,3620,5.52,20230727,7430,-48.59,20221124,3620,5.52,20230727,1.19,N,014970,500,75 억,,25877,N,N,0,N,00,N
20230728,120311,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3825,-120,5,-3.04,52765895,13854,39.16,3830,3940,3780,5120,2765,3945,3808.71,0.17,0,505,4208,4076,3848,3716,3488,4142,3782,76,1177,500,2440,5,1,15125000,579,-22.24,0.96,12,0.09,-172.00,3969.00,7430,20221124,-48.52,3620,20230727,5.66,6250,-38.80,20230112,3620,5.66,20230727,7430,-48.52,20221124,3620,5.66,20230727,1.19,N,014970,500,75 억,,25877,N,N,0,N,00,N
20230728,110314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3800,-145,5,-3.68,40263710,10573,29.89,3830,3940,3780,5120,2765,3945,3808.16,0.17,0,394,4208,4076,3848,3716,3488,4142,3782,76,1177,500,2440,5,1,15125000,575,-22.09,0.96,12,0.07,-172.00,3969.00,7430,20221124,-48.86,3620,20230727,4.97,6250,-39.20,20230112,3620,4.97,20230727,7430,-48.86,20221124,3620,4.97,20230727,1.19,N,014970,500,75 억,,25877,N,N,0,N,00,N
20230728,100313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3805,-140,5,-3.55,29797345,7822,22.11,3830,3940,3780,5120,2765,3945,3809.43,0.17,0,561,4208,4076,3848,3716,3488,4142,3782,76,1177,500,2440,5,1,15125000,576,-22.12,0.96,12,0.05,-172.00,3969.00,7430,20221124,-48.79,3620,20230727,5.11,6250,-39.12,20230112,3620,5.11,20230727,7430,-48.79,20221124,3620,5.11,20230727,1.19,N,014970,500,75 억,,25877,N,N,0,N,00,N
20230728,090314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3795,-150,5,-3.80,12709950,3322,9.39,3830,3940,3790,5120,2765,3945,3825.99,0.17,0,120,4208,4076,3848,3716,3488,4142,3782,76,1177,500,2440,5,1,15125000,574,-22.06,0.96,12,0.02,-172.00,3969.00,7430,20221124,-48.92,3620,20230727,4.83,6250,-39.28,20230112,3620,4.83,20230727,7430,-48.92,20221124,3620,4.83,20230727,1.19,N,014970,500,75 억,,25877,N,N,0,N,00,N
20230727,160313,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3945,255,2,6.91,133504055,35375,116.51,3620,3980,3620,4795,2585,3690,3773.96,0.17,-30,-496,4036,3862,3761,3587,3486,3812,3537,76,1105,500,2280,5,1,15125000,597,-22.94,0.99,12,0.23,-172.00,3969.00,7430,20221124,-46.90,3620,20230727,8.98,6250,-36.88,20230112,3620,8.98,20230727,7430,-46.90,20221124,3620,8.98,20230727,1.21,N,014970,500,75 억,,26373,N,N,0,N,00,N
20230727,150312,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3875,185,2,5.01,129473050,34349,113.13,3620,3980,3620,4795,2585,3690,3769.34,0.17,-30,-495,4036,3862,3761,3587,3486,3812,3537,76,1105,500,2280,5,1,15125000,586,-22.53,0.98,12,0.23,-172.00,3969.00,7430,20221124,-47.85,3620,20230727,7.04,6250,-38.00,20230112,3620,7.04,20230727,7430,-47.85,20221124,3620,7.04,20230727,1.21,N,014970,500,75 억,,26373,N,N,0,N,00,N
20230727,140310,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3935,245,2,6.64,124944280,33185,109.29,3620,3980,3620,4795,2585,3690,3765.08,0.17,-30,-421,4036,3862,3761,3587,3486,3812,3537,76,1105,500,2280,5,1,15125000,595,-22.88,0.99,12,0.22,-172.00,3969.00,7430,20221124,-47.04,3620,20230727,8.70,6250,-37.04,20230112,3620,8.70,20230727,7430,-47.04,20221124,3620,8.70,20230727,1.21,N,014970,500,75 억,,26373,N,N,0,N,00,N
20230727,130311,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3765,75,2,2.03,63428345,16986,55.94,3620,3770,3620,4795,2585,3690,3734.15,0.17,-30,-574,4036,3862,3761,3587,3486,3812,3537,76,1105,500,2280,5,1,15125000,569,-21.89,0.95,12,0.11,-172.00,3969.00,7430,20221124,-49.33,3620,20230727,4.01,6250,-39.76,20230112,3620,4.01,20230727,7430,-49.33,20221124,3620,4.01,20230727,1.21,N,014970,500,75 억,,26373,N,N,0,N,00,N
20230727,120313,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3750,60,2,1.63,59575805,15961,52.57,3620,3765,3620,4795,2585,3690,3732.59,0.17,-30,0,4036,3862,3761,3587,3486,3812,3537,76,1105,500,2280,5,1,15125000,567,-21.80,0.94,12,0.11,-172.00,3969.00,7430,20221124,-49.53,3620,20230727,3.59,6250,-40.00,20230112,3620,3.59,20230727,7430,-49.53,20221124,3620,3.59,20230727,1.21,N,014970,500,75 억,,26373,N,N,0,N,00,N
20230727,110311,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3750,60,2,1.63,25628350,6908,22.75,3620,3750,3620,4795,2585,3690,3709.95,0.17,-30,0,4036,3862,3761,3587,3486,3812,3537,76,1105,500,2280,5,1,15125000,567,-21.80,0.94,12,0.05,-172.00,3969.00,7430,20221124,-49.53,3620,20230727,3.59,6250,-40.00,20230112,3620,3.59,20230727,7430,-49.53,20221124,3620,3.59,20230727,1.21,N,014970,500,75 억,,26373,N,N,0,N,00,N
20230727,100312,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3715,25,2,0.68,15232675,4117,13.56,3620,3715,3620,4795,2585,3690,3699.95,0.17,-30,2,4036,3862,3761,3587,3486,3812,3537,76,1105,500,2280,5,1,15125000,562,-21.60,0.94,12,0.03,-172.00,3969.00,7430,20221124,-50.00,3620,20230727,2.62,6250,-40.56,20230112,3620,2.62,20230727,7430,-50.00,20221124,3620,2.62,20230727,1.21,N,014970,500,75 억,,26373,N,N,0,N,00,N
20230727,090311,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3655,-35,5,-0.95,789335,218,0.72,3620,3655,3620,4795,2585,3690,3620.80,0.17,-30,0,4036,3862,3761,3587,3486,3812,3537,76,1105,500,2280,5,1,15125000,553,-21.25,0.92,12,0.00,-172.00,3969.00,7430,20221124,-50.81,3620,20230727,0.97,6250,-41.52,20230112,3620,0.97,20230727,7430,-50.81,20221124,3620,0.97,20230727,1.21,N,014970,500,75 억,,26373,N,N,0,N,00,N
20230726,160310,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3690,-245,5,-6.23,113521730,30363,143.49,3935,3935,3660,5110,2755,3935,3740.48,0.17,0,-30,4095,4015,3935,3855,3775,3975,3815,76,1177,500,2430,5,1,15125000,558,-21.45,0.93,12,0.20,-172.00,3969.00,7430,20221124,-50.34,3660,20230726,0.82,6250,-40.96,20230112,3660,0.82,20230726,7430,-50.34,20221124,3660,0.82,20230726,1.22,N,014970,500,75 억,,26403,N,N,0,N,00,N
20230726,150312,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3700,-235,5,-5.97,105611820,28218,133.36,3935,3935,3660,5110,2755,3935,3742.71,0.17,0,41,4095,4015,3935,3855,3775,3975,3815,76,1177,500,2430,5,1,15125000,560,-21.51,0.93,12,0.19,-172.00,3969.00,7430,20221124,-50.20,3660,20230726,1.09,6250,-40.80,20230112,3660,1.09,20230726,7430,-50.20,20221124,3660,1.09,20230726,1.22,N,014970,500,75 억,,26403,N,N,0,N,00,N
20230726,140313,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3670,-265,5,-6.73,102060075,27255,128.80,3935,3935,3660,5110,2755,3935,3744.64,0.17,0,41,4095,4015,3935,3855,3775,3975,3815,76,1177,500,2430,5,1,15125000,555,-21.34,0.92,12,0.18,-172.00,3969.00,7430,20221124,-50.61,3660,20230726,0.27,6250,-41.28,20230112,3660,0.27,20230726,7430,-50.61,20221124,3660,0.27,20230726,1.22,N,014970,500,75 억,,26403,N,N,0,N,00,N
20230726,130309,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3685,-250,5,-6.35,80373875,21365,100.97,3935,3935,3660,5110,2755,3935,3761.94,0.17,0,-1531,4095,4015,3935,3855,3775,3975,3815,76,1177,500,2430,5,1,15125000,557,-21.42,0.93,12,0.14,-172.00,3969.00,7430,20221124,-50.40,3660,20230726,0.68,6250,-41.04,20230112,3660,0.68,20230726,7430,-50.40,20221124,3660,0.68,20230726,1.22,N,014970,500,75 억,,26403,N,N,0,N,00,N
20230726,120311,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3680,-255,5,-6.48,70191610,18594,87.87,3935,3935,3670,5110,2755,3935,3774.96,0.17,0,-1082,4095,4015,3935,3855,3775,3975,3815,76,1177,500,2430,5,1,15125000,557,-21.40,0.93,12,0.12,-172.00,3969.00,7430,20221124,-50.47,3670,20230726,0.27,6250,-41.12,20230112,3670,0.27,20230726,7430,-50.47,20221124,3670,0.27,20230726,1.22,N,014970,500,75 억,,26403,N,N,0,N,00,N
20230726,110310,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3700,-235,5,-5.97,61089020,16123,76.20,3935,3935,3700,5110,2755,3935,3788.94,0.17,0,-1074,4095,4015,3935,3855,3775,3975,3815,76,1177,500,2430,5,1,15125000,560,-21.51,0.93,12,0.11,-172.00,3969.00,7430,20221124,-50.20,3700,20230726,0.00,6250,-40.80,20230112,3700,0.00,20230726,7430,-50.20,20221124,3700,0.00,20230726,1.22,N,014970,500,75 억,,26403,N,N,0,N,00,N
20230726,100312,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3800,-135,5,-3.43,29690115,7744,36.60,3935,3935,3790,5110,2755,3935,3833.95,0.17,0,-651,4095,4015,3935,3855,3775,3975,3815,76,1177,500,2430,5,1,15125000,575,-22.09,0.96,12,0.05,-172.00,3969.00,7430,20221124,-48.86,3790,20230726,0.26,6250,-39.20,20230112,3790,0.26,20230726,7430,-48.86,20221124,3790,0.26,20230726,1.22,N,014970,500,75 억,,26403,N,N,0,N,00,N
20230726,090308,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3935,0,3,0.00,2195730,558,2.64,3935,3935,3935,5110,2755,3935,3935.00,0.17,0,0,4095,4015,3935,3855,3775,3975,3815,76,1177,500,2430,5,1,15125000,595,-22.88,0.99,12,0.00,-172.00,3969.00,7430,20221124,-47.04,3855,20230725,2.08,6250,-37.04,20230112,3855,2.08,20230725,7430,-47.04,20221124,3855,2.08,20230725,1.22,N,014970,500,75 억,,26403,N,N,0,N,00,N
20230725,160308,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3935,-110,5,-2.72,83322905,21107,132.32,3990,4015,3855,5250,2835,4045,3947.64,0.18,0,-902,4198,4121,4068,3991,3938,4095,3965,76,1207,500,2500,5,1,15125000,595,-22.88,0.99,12,0.14,-172.00,3969.00,7430,20221124,-47.04,3855,20230725,2.08,6250,-37.04,20230112,3855,2.08,20230725,7430,-47.04,20221124,3855,2.08,20230725,1.24,N,014970,500,75 억,,27305,N,N,0,N,00,N
20230725,150307,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3855,-190,5,-4.70,78460440,19865,124.53,3990,4015,3855,5250,2835,4045,3949.68,0.18,0,-827,4198,4121,4068,3991,3938,4095,3965,76,1207,500,2500,5,1,15125000,583,-22.41,0.97,12,0.13,-172.00,3969.00,7430,20221124,-48.12,3855,20230725,0.00,6250,-38.32,20230112,3855,0.00,20230725,7430,-48.12,20221124,3855,0.00,20230725,1.24,N,014970,500,75 억,,27305,N,N,0,N,00,N
20230725,140307,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3950,-95,5,-2.35,51076770,12847,80.54,3990,4015,3945,5250,2835,4045,3975.77,0.18,0,-1316,4198,4121,4068,3991,3938,4095,3965,76,1207,500,2500,5,1,15125000,597,-22.97,1.00,12,0.08,-172.00,3969.00,7430,20221124,-46.84,3945,20230725,0.13,6250,-36.80,20230112,3945,0.13,20230725,7430,-46.84,20221124,3945,0.13,20230725,1.24,N,014970,500,75 억,,27305,N,N,0,N,00,N
20230725,130309,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3965,-80,5,-1.98,36638380,9194,57.64,3990,4015,3960,5250,2835,4045,3985.03,0.18,0,-1162,4198,4121,4068,3991,3938,4095,3965,76,1207,500,2500,5,1,15125000,600,-23.05,1.00,12,0.06,-172.00,3969.00,7430,20221124,-46.64,3960,20230725,0.13,6250,-36.56,20230112,3960,0.13,20230725,7430,-46.64,20221124,3960,0.13,20230725,1.24,N,014970,500,75 억,,27305,N,N,0,N,00,N
20230725,120309,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3970,-75,5,-1.85,31188380,7819,49.02,3990,4015,3965,5250,2835,4045,3988.79,0.18,0,-962,4198,4121,4068,3991,3938,4095,3965,76,1207,500,2500,5,1,15125000,600,-23.08,1.00,12,0.05,-172.00,3969.00,7430,20221124,-46.57,3965,20230725,0.13,6250,-36.48,20230112,3965,0.13,20230725,7430,-46.57,20221124,3965,0.13,20230725,1.24,N,014970,500,75 억,,27305,N,N,0,N,00,N
20230725,110307,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3985,-60,5,-1.48,27652625,6929,43.44,3990,4015,3975,5250,2835,4045,3990.85,0.18,0,-944,4198,4121,4068,3991,3938,4095,3965,76,1207,500,2500,5,1,15125000,603,-23.17,1.00,12,0.05,-172.00,3969.00,7430,20221124,-46.37,3975,20230725,0.25,6250,-36.24,20230112,3975,0.25,20230725,7430,-46.37,20221124,3975,0.25,20230725,1.24,N,014970,500,75 억,,27305,N,N,0,N,00,N
20230725,100308,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3980,-65,5,-1.61,23326850,5843,36.63,3990,4015,3975,5250,2835,4045,3992.27,0.18,0,-614,4198,4121,4068,3991,3938,4095,3965,76,1207,500,2500,5,1,15125000,602,-23.14,1.00,12,0.04,-172.00,3969.00,7430,20221124,-46.43,3975,20230725,0.13,6250,-36.32,20230112,3975,0.13,20230725,7430,-46.43,20221124,3975,0.13,20230725,1.24,N,014970,500,75 억,,27305,N,N,0,N,00,N
20230725,090309,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,3990,-55,5,-1.36,6232380,1562,9.79,3990,3990,3990,5250,2835,4045,3990.00,0.18,0,0,4198,4121,4068,3991,3938,4095,3965,76,1207,500,2500,5,1,15125000,603,-23.20,1.01,12,0.01,-172.00,3969.00,7430,20221124,-46.30,3990,20230725,0.00,6250,-36.16,20230112,3990,0.00,20230725,7430,-46.30,20221124,3990,0.00,20230725,1.24,N,014970,500,75 억,,27305,N,N,0,N,00,N
20230724,160307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4045,-120,5,-2.88,64467740,15930,278.64,4145,4145,4015,5410,2920,4165,4046.94,0.20,0,-2773,4215,4190,4145,4120,4075,4202,4132,76,1245,500,2580,5,1,15125000,612,-23.52,1.02,12,0.11,-172.00,3969.00,7430,20221124,-45.56,4005,20230720,1.00,6250,-35.28,20230112,4005,1.00,20230720,7430,-45.56,20221124,4005,1.00,20230720,1.25,N,014970,500,75 억,,30078,N,N,0,N,00,N
20230724,150306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4015,-150,5,-3.60,62040735,15329,268.13,4145,4145,4015,5410,2920,4165,4047.28,0.20,0,-2782,4215,4190,4145,4120,4075,4202,4132,76,1245,500,2580,5,1,15125000,607,-23.34,1.01,12,0.10,-172.00,3969.00,7430,20221124,-45.96,4005,20230720,0.25,6250,-35.76,20230112,4005,0.25,20230720,7430,-45.96,20221124,4005,0.25,20230720,1.25,N,014970,500,75 억,,30078,N,N,0,N,00,N
20230724,140305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4020,-145,5,-3.48,54980940,13571,237.38,4145,4145,4020,5410,2920,4165,4051.36,0.20,0,-2782,4215,4190,4145,4120,4075,4202,4132,76,1245,500,2580,5,1,15125000,608,-23.37,1.01,12,0.09,-172.00,3969.00,7430,20221124,-45.90,4005,20230720,0.37,6250,-35.68,20230112,4005,0.37,20230720,7430,-45.90,20221124,4005,0.37,20230720,1.25,N,014970,500,75 억,,30078,N,N,0,N,00,N
20230724,130307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4040,-125,5,-3.00,41890200,10321,180.53,4145,4145,4030,5410,2920,4165,4058.73,0.20,0,-2506,4215,4190,4145,4120,4075,4202,4132,76,1245,500,2580,5,1,15125000,611,-23.49,1.02,12,0.07,-172.00,3969.00,7430,20221124,-45.63,4005,20230720,0.87,6250,-35.36,20230112,4005,0.87,20230720,7430,-45.63,20221124,4005,0.87,20230720,1.25,N,014970,500,75 억,,30078,N,N,0,N,00,N
20230724,120306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4035,-130,5,-3.12,38060945,9371,163.91,4145,4145,4035,5410,2920,4165,4061.57,0.20,0,-2366,4215,4190,4145,4120,4075,4202,4132,76,1245,500,2580,5,1,15125000,610,-23.46,1.02,12,0.06,-172.00,3969.00,7430,20221124,-45.69,4005,20230720,0.75,6250,-35.44,20230112,4005,0.75,20230720,7430,-45.69,20221124,4005,0.75,20230720,1.25,N,014970,500,75 억,,30078,N,N,0,N,00,N
20230724,110308,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4060,-105,5,-2.52,21909435,5381,94.12,4145,4145,4050,5410,2920,4165,4071.63,0.20,0,-1538,4215,4190,4145,4120,4075,4202,4132,76,1245,500,2580,5,1,15125000,614,-23.60,1.02,12,0.04,-172.00,3969.00,7430,20221124,-45.36,4005,20230720,1.37,6250,-35.04,20230112,4005,1.37,20230720,7430,-45.36,20221124,4005,1.37,20230720,1.25,N,014970,500,75 억,,30078,N,N,0,N,00,N
20230724,100305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4055,-110,5,-2.64,17840015,4381,76.63,4145,4145,4050,5410,2920,4165,4072.13,0.20,0,-1426,4215,4190,4145,4120,4075,4202,4132,76,1245,500,2580,5,1,15125000,613,-23.58,1.02,12,0.03,-172.00,3969.00,7430,20221124,-45.42,4005,20230720,1.25,6250,-35.12,20230112,4005,1.25,20230720,7430,-45.42,20221124,4005,1.25,20230720,1.25,N,014970,500,75 억,,30078,N,N,0,N,00,N
20230724,090305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4145,-20,5,-0.48,344035,83,1.45,4145,4145,4145,5410,2920,4165,4145.00,0.20,0,-25,4215,4190,4145,4120,4075,4202,4132,76,1245,500,2580,5,1,15125000,627,-24.10,1.04,12,0.00,-172.00,3969.00,7430,20221124,-44.21,4005,20230720,3.50,6250,-33.68,20230112,4005,3.50,20230720,7430,-44.21,20221124,4005,3.50,20230720,1.25,N,014970,500,75 억,,30078,N,N,0,N,00,N
20230721,160304,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4165,-5,5,-0.12,23379570,5657,24.75,4160,4170,4100,5420,2920,4170,4132.81,0.20,0,-547,4313,4241,4123,4051,3933,4277,4087,76,1250,500,2580,5,1,15125000,630,-24.22,1.05,12,0.04,-172.00,3969.00,7430,20221124,-43.94,4005,20230720,4.00,6250,-33.36,20230112,4005,4.00,20230720,7430,-43.94,20221124,4005,4.00,20230720,1.25,N,014970,500,75 억,,30614,N,N,0,N,00,N
20230721,150306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4115,-55,5,-1.32,19520650,4726,20.68,4160,4170,4100,5420,2920,4170,4130.43,0.20,0,-537,4313,4241,4123,4051,3933,4277,4087,76,1250,500,2580,5,1,15125000,622,-23.92,1.04,12,0.03,-172.00,3969.00,7430,20221124,-44.62,4005,20230720,2.75,6250,-34.16,20230112,4005,2.75,20230720,7430,-44.62,20221124,4005,2.75,20230720,1.25,N,014970,500,75 억,,30614,N,N,0,N,00,N
20230721,140305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4115,-55,5,-1.32,15890030,3844,16.82,4160,4170,4100,5420,2920,4170,4133.67,0.20,0,-532,4313,4241,4123,4051,3933,4277,4087,76,1250,500,2580,5,1,15125000,622,-23.92,1.04,12,0.03,-172.00,3969.00,7430,20221124,-44.62,4005,20230720,2.75,6250,-34.16,20230112,4005,2.75,20230720,7430,-44.62,20221124,4005,2.75,20230720,1.25,N,014970,500,75 억,,30614,N,N,0,N,00,N
20230721,130304,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4120,-50,5,-1.20,12490200,3018,13.21,4160,4170,4100,5420,2920,4170,4138.51,0.20,0,-414,4313,4241,4123,4051,3933,4277,4087,76,1250,500,2580,5,1,15125000,623,-23.95,1.04,12,0.02,-172.00,3969.00,7430,20221124,-44.55,4005,20230720,2.87,6250,-34.08,20230112,4005,2.87,20230720,7430,-44.55,20221124,4005,2.87,20230720,1.25,N,014970,500,75 억,,30614,N,N,0,N,00,N
20230721,120308,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4140,-30,5,-0.72,10672335,2577,11.28,4160,4170,4100,5420,2920,4170,4141.31,0.20,0,-414,4313,4241,4123,4051,3933,4277,4087,76,1250,500,2580,5,1,15125000,626,-24.07,1.04,12,0.02,-172.00,3969.00,7430,20221124,-44.28,4005,20230720,3.37,6250,-33.76,20230112,4005,3.37,20230720,7430,-44.28,20221124,4005,3.37,20230720,1.25,N,014970,500,75 억,,30614,N,N,0,N,00,N
20230721,110307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4160,-10,5,-0.24,8315335,2008,8.79,4160,4160,4100,5420,2920,4170,4141.02,0.20,0,-213,4313,4241,4123,4051,3933,4277,4087,76,1250,500,2580,5,1,15125000,629,-24.19,1.05,12,0.01,-172.00,3969.00,7430,20221124,-44.01,4005,20230720,3.87,6250,-33.44,20230112,4005,3.87,20230720,7430,-44.01,20221124,4005,3.87,20230720,1.25,N,014970,500,75 억,,30614,N,N,0,N,00,N
20230721,100306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4140,-30,5,-0.72,6018220,1454,6.36,4160,4160,4100,5420,2920,4170,4138.95,0.20,0,-226,4313,4241,4123,4051,3933,4277,4087,76,1250,500,2580,5,1,15125000,626,-24.07,1.04,12,0.01,-172.00,3969.00,7430,20221124,-44.28,4005,20230720,3.37,6250,-33.76,20230112,4005,3.37,20230720,7430,-44.28,20221124,4005,3.37,20230720,1.25,N,014970,500,75 억,,30614,N,N,0,N,00,N
20230721,090307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4100,-70,5,-1.68,1142925,277,1.21,4160,4160,4100,5420,2920,4170,4125.11,0.20,0,0,4313,4241,4123,4051,3933,4277,4087,76,1250,500,2580,5,1,15125000,620,-23.84,1.03,12,0.00,-172.00,3969.00,7430,20221124,-44.82,4005,20230720,2.37,6250,-34.40,20230112,4005,2.37,20230720,7430,-44.82,20221124,4005,2.37,20230720,1.25,N,014970,500,75 억,,30614,N,N,0,N,00,N
20230720,160305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4170,-40,5,-0.95,93064675,22706,165.33,4165,4195,4005,5470,2950,4210,4098.68,0.21,0,-471,4266,4237,4201,4172,4136,4252,4187,76,1260,500,2610,5,1,15125000,631,-24.24,1.05,12,0.15,-172.00,3969.00,7430,20221124,-43.88,4005,20230720,4.12,6250,-33.28,20230112,4005,4.12,20230720,7430,-43.88,20221124,4005,4.12,20230720,1.31,N,014970,500,75 억,,31095,N,N,0,N,00,N
20230720,150304,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4155,-55,5,-1.31,92340000,22532,164.06,4165,4195,4005,5470,2950,4210,4098.17,0.21,0,-475,4266,4237,4201,4172,4136,4252,4187,76,1260,500,2610,5,1,15125000,628,-24.16,1.05,12,0.15,-172.00,3969.00,7430,20221124,-44.08,4005,20230720,3.75,6250,-33.52,20230112,4005,3.75,20230720,7430,-44.08,20221124,4005,3.75,20230720,1.31,N,014970,500,75 억,,31095,N,N,0,N,00,N
20230720,140304,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4110,-100,5,-2.38,90010640,21970,159.97,4165,4195,4005,5470,2950,4210,4096.98,0.21,0,-475,4266,4237,4201,4172,4136,4252,4187,76,1260,500,2610,5,1,15125000,622,-23.90,1.04,12,0.15,-172.00,3969.00,7430,20221124,-44.68,4005,20230720,2.62,6250,-34.24,20230112,4005,2.62,20230720,7430,-44.68,20221124,4005,2.62,20230720,1.31,N,014970,500,75 억,,31095,N,N,0,N,00,N
20230720,130304,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4120,-90,5,-2.14,89294275,21796,158.70,4165,4195,4005,5470,2950,4210,4096.82,0.21,0,-475,4266,4237,4201,4172,4136,4252,4187,76,1260,500,2610,5,1,15125000,623,-23.95,1.04,12,0.14,-172.00,3969.00,7430,20221124,-44.55,4005,20230720,2.87,6250,-34.08,20230112,4005,2.87,20230720,7430,-44.55,20221124,4005,2.87,20230720,1.31,N,014970,500,75 억,,31095,N,N,0,N,00,N
20230720,120306,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4120,-90,5,-2.14,89018265,21729,158.21,4165,4195,4005,5470,2950,4210,4096.75,0.21,0,-475,4266,4237,4201,4172,4136,4252,4187,76,1260,500,2610,5,1,15125000,623,-23.95,1.04,12,0.14,-172.00,3969.00,7430,20221124,-44.55,4005,20230720,2.87,6250,-34.08,20230112,4005,2.87,20230720,7430,-44.55,20221124,4005,2.87,20230720,1.31,N,014970,500,75 억,,31095,N,N,0,N,00,N
20230720,110305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4095,-115,5,-2.73,82440260,20135,146.61,4165,4195,4005,5470,2950,4210,4094.38,0.21,0,-425,4266,4237,4201,4172,4136,4252,4187,76,1260,500,2610,5,1,15125000,619,-23.81,1.03,12,0.13,-172.00,3969.00,7430,20221124,-44.89,4005,20230720,2.25,6250,-34.48,20230112,4005,2.25,20230720,7430,-44.89,20221124,4005,2.25,20230720,1.31,N,014970,500,75 억,,31095,N,N,0,N,00,N
20230720,100302,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4100,-110,5,-2.61,54848910,13388,97.48,4165,4195,4005,5470,2950,4210,4096.87,0.21,0,-289,4266,4237,4201,4172,4136,4252,4187,76,1260,500,2610,5,1,15125000,620,-23.84,1.03,12,0.09,-172.00,3969.00,7430,20221124,-44.82,4005,20230720,2.37,6250,-34.40,20230112,4005,2.37,20230720,7430,-44.82,20221124,4005,2.37,20230720,1.31,N,014970,500,75 억,,31095,N,N,0,N,00,N
20230720,090302,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4165,-45,5,-1.07,158270,38,0.28,4165,4165,4165,5470,2950,4210,4165.00,0.21,0,10,4266,4237,4201,4172,4136,4252,4187,76,1260,500,2610,5,1,15125000,630,-24.22,1.05,12,0.00,-172.00,3969.00,7430,20221124,-43.94,4165,20230720,0.00,6250,-33.36,20230112,4165,0.00,20230720,7430,-43.94,20221124,4165,0.00,20230720,1.31,N,014970,500,75 억,,31095,N,N,0,N,00,N
20230719,160309,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4210,-15,5,-0.36,57460460,13696,50.52,4200,4230,4165,5490,2960,4225,4195.29,0.23,0,-3130,4418,4321,4273,4176,4128,4297,4152,76,1265,500,2610,5,1,15125000,637,-24.48,1.06,12,0.09,-172.00,3969.00,7430,20221124,-43.34,4165,20230719,1.08,6250,-32.64,20230112,4165,1.08,20230719,7430,-43.34,20221124,4165,1.08,20230719,1.34,N,014970,500,75 억,,34185,N,N,0,N,00,N
20230719,150307,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4175,-50,5,-1.18,51764775,12342,45.52,4200,4225,4165,5490,2960,4225,4194.20,0.23,0,-2775,4418,4321,4273,4176,4128,4297,4152,76,1265,500,2610,5,1,15125000,631,-24.27,1.05,12,0.08,-172.00,3969.00,7430,20221124,-43.81,4165,20230719,0.24,6250,-33.20,20230112,4165,0.24,20230719,7430,-43.81,20221124,4165,0.24,20230719,1.34,N,014970,500,75 억,,34185,N,N,0,N,00,N
20230719,140308,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4185,-40,5,-0.95,37921205,9036,33.33,4200,4225,4165,5490,2960,4225,4196.68,0.23,0,-2596,4418,4321,4273,4176,4128,4297,4152,76,1265,500,2610,5,1,15125000,633,-24.33,1.05,12,0.06,-172.00,3969.00,7430,20221124,-43.67,4165,20230719,0.48,6250,-33.04,20230112,4165,0.48,20230719,7430,-43.67,20221124,4165,0.48,20230719,1.34,N,014970,500,75 억,,34185,N,N,0,N,00,N
20230719,130304,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4205,-20,5,-0.47,33576780,8001,29.51,4200,4225,4165,5490,2960,4225,4196.57,0.23,0,-2403,4418,4321,4273,4176,4128,4297,4152,76,1265,500,2610,5,1,15125000,636,-24.45,1.06,12,0.05,-172.00,3969.00,7430,20221124,-43.41,4165,20230719,0.96,6250,-32.72,20230112,4165,0.96,20230719,7430,-43.41,20221124,4165,0.96,20230719,1.34,N,014970,500,75 억,,34185,N,N,0,N,00,N
20230719,120307,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4205,-20,5,-0.47,32630655,7776,28.68,4200,4225,4165,5490,2960,4225,4196.33,0.23,0,-2403,4418,4321,4273,4176,4128,4297,4152,76,1265,500,2610,5,1,15125000,636,-24.45,1.06,12,0.05,-172.00,3969.00,7430,20221124,-43.41,4165,20230719,0.96,6250,-32.72,20230112,4165,0.96,20230719,7430,-43.41,20221124,4165,0.96,20230719,1.34,N,014970,500,75 억,,34185,N,N,0,N,00,N
20230719,110307,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4195,-30,5,-0.71,28890140,6888,25.41,4200,4225,4165,5490,2960,4225,4194.27,0.23,0,-1805,4418,4321,4273,4176,4128,4297,4152,76,1265,500,2610,5,1,15125000,634,-24.39,1.06,12,0.05,-172.00,3969.00,7430,20221124,-43.54,4165,20230719,0.72,6250,-32.88,20230112,4165,0.72,20230719,7430,-43.54,20221124,4165,0.72,20230719,1.34,N,014970,500,75 억,,34185,N,N,0,N,00,N
20230719,100305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4180,-45,5,-1.07,28353435,6760,24.93,4200,4225,4165,5490,2960,4225,4194.30,0.23,0,-1770,4418,4321,4273,4176,4128,4297,4152,76,1265,500,2610,5,1,15125000,632,-24.30,1.05,12,0.04,-172.00,3969.00,7430,20221124,-43.74,4165,20230719,0.36,6250,-33.12,20230112,4165,0.36,20230719,7430,-43.74,20221124,4165,0.36,20230719,1.34,N,014970,500,75 억,,34185,N,N,0,N,00,N
20230719,090307,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4225,0,3,0.00,10690125,2545,9.39,4200,4225,4200,5490,2960,4225,4200.44,0.23,0,213,4418,4321,4273,4176,4128,4297,4152,76,1265,500,2610,5,1,15125000,639,-24.56,1.06,12,0.02,-172.00,3969.00,7430,20221124,-43.14,4200,20230719,0.60,6250,-32.40,20230112,4200,0.60,20230719,7430,-43.14,20221124,4200,0.60,20230719,1.34,N,014970,500,75 억,,34185,N,N,0,N,00,N
20230718,160305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4225,-145,5,-3.32,113707300,26778,309.36,4235,4370,4225,5680,3060,4370,4246.30,0.23,0,-746,4416,4392,4351,4327,4286,4372,4307,76,1310,500,2700,5,1,15125000,639,-24.56,1.06,12,0.18,-172.00,3969.00,7430,20221124,-43.14,4225,20230718,0.00,6250,-32.40,20230112,4225,0.00,20230718,7430,-43.14,20221124,4225,0.00,20230718,1.35,N,014970,500,75 억,,34931,N,N,0,N,00,N
20230718,150305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4245,-125,5,-2.86,98618475,23211,268.15,4235,4370,4235,5680,3060,4370,4248.78,0.23,0,-713,4416,4392,4351,4327,4286,4372,4307,76,1310,500,2700,5,1,15125000,642,-24.68,1.07,12,0.15,-172.00,3969.00,7430,20221124,-42.87,4235,20230718,0.24,6250,-32.08,20230112,4235,0.24,20230718,7430,-42.87,20221124,4235,0.24,20230718,1.35,N,014970,500,75 억,,34931,N,N,0,N,00,N
20230718,140304,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4255,-115,5,-2.63,94833580,22320,257.86,4235,4370,4235,5680,3060,4370,4248.82,0.23,0,-713,4416,4392,4351,4327,4286,4372,4307,76,1310,500,2700,5,1,15125000,644,-24.74,1.07,12,0.15,-172.00,3969.00,7430,20221124,-42.73,4235,20230718,0.47,6250,-31.92,20230112,4235,0.47,20230718,7430,-42.73,20221124,4235,0.47,20230718,1.35,N,014970,500,75 억,,34931,N,N,0,N,00,N
20230718,130305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4255,-115,5,-2.63,94599705,22265,257.22,4235,4370,4235,5680,3060,4370,4248.81,0.23,0,-713,4416,4392,4351,4327,4286,4372,4307,76,1310,500,2700,5,1,15125000,644,-24.74,1.07,12,0.15,-172.00,3969.00,7430,20221124,-42.73,4235,20230718,0.47,6250,-31.92,20230112,4235,0.47,20230718,7430,-42.73,20221124,4235,0.47,20230718,1.35,N,014970,500,75 억,,34931,N,N,0,N,00,N
20230718,120306,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4255,-115,5,-2.63,90084540,21203,244.95,4235,4370,4235,5680,3060,4370,4248.67,0.23,0,-454,4416,4392,4351,4327,4286,4372,4307,76,1310,500,2700,5,1,15125000,644,-24.74,1.07,12,0.14,-172.00,3969.00,7430,20221124,-42.73,4235,20230718,0.47,6250,-31.92,20230112,4235,0.47,20230718,7430,-42.73,20221124,4235,0.47,20230718,1.35,N,014970,500,75 억,,34931,N,N,0,N,00,N
20230718,110305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4265,-105,5,-2.40,82323945,19376,223.84,4235,4370,4235,5680,3060,4370,4248.76,0.23,0,-454,4416,4392,4351,4327,4286,4372,4307,76,1310,500,2700,5,1,15125000,645,-24.80,1.07,12,0.13,-172.00,3969.00,7430,20221124,-42.60,4235,20230718,0.71,6250,-31.76,20230112,4235,0.71,20230718,7430,-42.60,20221124,4235,0.71,20230718,1.35,N,014970,500,75 억,,34931,N,N,0,N,00,N
20230718,100303,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4260,-110,5,-2.52,78098440,18384,212.38,4235,4370,4235,5680,3060,4370,4248.17,0.23,0,-382,4416,4392,4351,4327,4286,4372,4307,76,1310,500,2700,5,1,15125000,644,-24.77,1.07,12,0.12,-172.00,3969.00,7430,20221124,-42.66,4235,20230718,0.59,6250,-31.84,20230112,4235,0.59,20230718,7430,-42.66,20221124,4235,0.59,20230718,1.35,N,014970,500,75 억,,34931,N,N,0,N,00,N
20230718,090304,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4310,-60,5,-1.37,45099895,10637,122.89,4235,4370,4235,5680,3060,4370,4239.91,0.23,0,138,4416,4392,4351,4327,4286,4372,4307,76,1310,500,2700,5,1,15125000,652,-25.06,1.09,12,0.07,-172.00,3969.00,7430,20221124,-41.99,4235,20230718,1.77,6250,-31.04,20230112,4235,1.77,20230718,7430,-41.99,20221124,4235,1.77,20230718,1.35,N,014970,500,75 억,,34931,N,N,0,N,00,N
20230717,160305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4370,-5,5,-0.11,36938310,8535,100.76,4375,4375,4310,5680,3065,4375,4327.83,0.23,0,-252,4451,4412,4366,4327,4281,4432,4347,76,1307,500,2710,5,1,15125000,661,-25.41,1.10,12,0.06,-172.00,3969.00,7430,20221124,-41.18,4310,20230717,1.39,6250,-30.08,20230112,4310,1.39,20230717,7430,-41.18,20221124,4310,1.39,20230717,1.35,N,014970,500,75 억,,35186,N,N,0,N,00,N
20230717,150303,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4340,-35,5,-0.80,35518730,8209,96.91,4375,4375,4310,5680,3065,4375,4326.80,0.23,0,-252,4451,4412,4366,4327,4281,4432,4347,76,1307,500,2710,5,1,15125000,656,-25.23,1.09,12,0.05,-172.00,3969.00,7430,20221124,-41.59,4310,20230717,0.70,6250,-30.56,20230112,4310,0.70,20230717,7430,-41.59,20221124,4310,0.70,20230717,1.35,N,014970,500,75 억,,35186,N,N,0,N,00,N
20230717,140304,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4335,-40,5,-0.91,33222750,7680,90.66,4375,4375,4310,5680,3065,4375,4325.88,0.23,0,-204,4451,4412,4366,4327,4281,4432,4347,76,1307,500,2710,5,1,15125000,656,-25.20,1.09,12,0.05,-172.00,3969.00,7430,20221124,-41.66,4310,20230717,0.58,6250,-30.64,20230112,4310,0.58,20230717,7430,-41.66,20221124,4310,0.58,20230717,1.35,N,014970,500,75 억,,35186,N,N,0,N,00,N
20230717,130302,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4335,-40,5,-0.91,27899365,6452,76.17,4375,4375,4310,5680,3065,4375,4324.14,0.23,0,-204,4451,4412,4366,4327,4281,4432,4347,76,1307,500,2710,5,1,15125000,656,-25.20,1.09,12,0.04,-172.00,3969.00,7430,20221124,-41.66,4310,20230717,0.58,6250,-30.64,20230112,4310,0.58,20230717,7430,-41.66,20221124,4310,0.58,20230717,1.35,N,014970,500,75 억,,35186,N,N,0,N,00,N
20230717,120305,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4330,-45,5,-1.03,27669845,6399,75.54,4375,4375,4310,5680,3065,4375,4324.09,0.23,0,-204,4451,4412,4366,4327,4281,4432,4347,76,1307,500,2710,5,1,15125000,655,-25.17,1.09,12,0.04,-172.00,3969.00,7430,20221124,-41.72,4310,20230717,0.46,6250,-30.72,20230112,4310,0.46,20230717,7430,-41.72,20221124,4310,0.46,20230717,1.35,N,014970,500,75 억,,35186,N,N,0,N,00,N
20230717,110303,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4315,-60,5,-1.37,20674595,4780,56.43,4375,4375,4310,5680,3065,4375,4325.23,0.23,0,-204,4451,4412,4366,4327,4281,4432,4347,76,1307,500,2710,5,1,15125000,653,-25.09,1.09,12,0.03,-172.00,3969.00,7430,20221124,-41.92,4310,20230717,0.12,6250,-30.96,20230112,4310,0.12,20230717,7430,-41.92,20221124,4310,0.12,20230717,1.35,N,014970,500,75 억,,35186,N,N,0,N,00,N
20230717,100303,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4315,-60,5,-1.37,11448345,2644,31.21,4375,4375,4310,5680,3065,4375,4329.93,0.23,0,-204,4451,4412,4366,4327,4281,4432,4347,76,1307,500,2710,5,1,15125000,653,-25.09,1.09,12,0.02,-172.00,3969.00,7430,20221124,-41.92,4310,20230717,0.12,6250,-30.96,20230112,4310,0.12,20230717,7430,-41.92,20221124,4310,0.12,20230717,1.35,N,014970,500,75 억,,35186,N,N,0,N,00,N
20230717,090303,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4375,0,3,0.00,35000,8,0.09,4375,4375,4375,5680,3065,4375,4375.00,0.23,0,-6,4451,4412,4366,4327,4281,4432,4347,76,1307,500,2710,5,1,15125000,662,-25.44,1.10,12,0.00,-172.00,3969.00,7430,20221124,-41.12,4315,20230710,1.39,6250,-30.00,20230112,4315,1.39,20230710,7430,-41.12,20221124,4315,1.39,20230710,1.35,N,014970,500,75 억,,35186,N,N,0,N,00,N
20230714,160301,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4375,5,2,0.11,34457600,7921,157.51,4370,4405,4320,5680,3060,4370,4350.15,0.24,0,-1788,4400,4385,4360,4345,4320,4392,4352,76,1310,500,2700,5,1,15125000,662,-25.44,1.10,12,0.05,-172.00,3969.00,7430,20221124,-41.12,4315,20230710,1.39,6250,-30.00,20230112,4315,1.39,20230710,7430,-41.12,20221124,4315,1.39,20230710,1.35,N,014970,500,75 억,,36984,N,N,0,N,00,N
20230714,150304,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4345,-25,5,-0.57,34056450,7829,155.68,4370,4405,4320,5680,3060,4370,4350.04,0.24,0,-1788,4400,4385,4360,4345,4320,4392,4352,76,1310,500,2700,5,1,15125000,657,-25.26,1.09,12,0.05,-172.00,3969.00,7430,20221124,-41.52,4315,20230710,0.70,6250,-30.48,20230112,4315,0.70,20230710,7430,-41.52,20221124,4315,0.70,20230710,1.35,N,014970,500,75 억,,36984,N,N,0,N,00,N
20230714,140304,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4345,-25,5,-0.57,30459670,7001,139.21,4370,4405,4320,5680,3060,4370,4350.76,0.24,0,-1789,4400,4385,4360,4345,4320,4392,4352,76,1310,500,2700,5,1,15125000,657,-25.26,1.09,12,0.05,-172.00,3969.00,7430,20221124,-41.52,4315,20230710,0.70,6250,-30.48,20230112,4315,0.70,20230710,7430,-41.52,20221124,4315,0.70,20230710,1.35,N,014970,500,75 억,,36984,N,N,0,N,00,N
20230714,130301,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4325,-45,5,-1.03,28951385,6653,132.29,4370,4405,4320,5680,3060,4370,4351.63,0.24,0,-1789,4400,4385,4360,4345,4320,4392,4352,76,1310,500,2700,5,1,15125000,654,-25.15,1.09,12,0.04,-172.00,3969.00,7430,20221124,-41.79,4315,20230710,0.23,6250,-30.80,20230112,4315,0.23,20230710,7430,-41.79,20221124,4315,0.23,20230710,1.35,N,014970,500,75 억,,36984,N,N,0,N,00,N
20230714,120302,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4335,-35,5,-0.80,27173380,6242,124.12,4370,4405,4320,5680,3060,4370,4353.31,0.24,0,-1789,4400,4385,4360,4345,4320,4392,4352,76,1310,500,2700,5,1,15125000,656,-25.20,1.09,12,0.04,-172.00,3969.00,7430,20221124,-41.66,4315,20230710,0.46,6250,-30.64,20230112,4315,0.46,20230710,7430,-41.66,20221124,4315,0.46,20230710,1.35,N,014970,500,75 억,,36984,N,N,0,N,00,N
20230714,110303,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4345,-25,5,-0.57,25463430,5847,116.27,4370,4405,4320,5680,3060,4370,4354.96,0.24,0,-1789,4400,4385,4360,4345,4320,4392,4352,76,1310,500,2700,5,1,15125000,657,-25.26,1.09,12,0.04,-172.00,3969.00,7430,20221124,-41.52,4315,20230710,0.70,6250,-30.48,20230112,4315,0.70,20230710,7430,-41.52,20221124,4315,0.70,20230710,1.35,N,014970,500,75 억,,36984,N,N,0,N,00,N
20230714,100304,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4325,-45,5,-1.03,19012525,4359,86.68,4370,4405,4320,5680,3060,4370,4361.67,0.24,0,-1789,4400,4385,4360,4345,4320,4392,4352,76,1310,500,2700,5,1,15125000,654,-25.15,1.09,12,0.03,-172.00,3969.00,7430,20221124,-41.79,4315,20230710,0.23,6250,-30.80,20230112,4315,0.23,20230710,7430,-41.79,20221124,4315,0.23,20230710,1.35,N,014970,500,75 억,,36984,N,N,0,N,00,N
20230714,090303,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4405,35,2,0.80,655695,149,2.96,4370,4405,4370,5680,3060,4370,4400.64,0.24,0,0,4400,4385,4360,4345,4320,4392,4352,76,1310,500,2700,5,1,15125000,666,-25.61,1.11,12,0.00,-172.00,3969.00,7430,20221124,-40.71,4315,20230710,2.09,6250,-29.52,20230112,4315,2.09,20230710,7430,-40.71,20221124,4315,2.09,20230710,1.35,N,014970,500,75 억,,36984,N,N,0,N,00,N
20230713,160302,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4370,20,2,0.46,16941655,3891,31.57,4335,4375,4335,5650,3045,4350,4354.06,0.25,0,-128,4413,4381,4358,4326,4303,4370,4315,76,1302,500,2690,5,1,15125000,661,-25.41,1.10,12,0.03,-172.00,3969.00,7430,20221124,-41.18,4315,20230710,1.27,6250,-30.08,20230112,4315,1.27,20230710,7430,-41.18,20221124,4315,1.27,20230710,1.37,N,014970,500,75 억,,37097,N,N,0,N,00,N
20230713,150300,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4350,0,3,0.00,15871005,3646,29.58,4335,4375,4335,5650,3045,4350,4352.99,0.25,0,-205,4413,4381,4358,4326,4303,4370,4315,76,1302,500,2690,5,1,15125000,658,-25.29,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.45,4315,20230710,0.81,6250,-30.40,20230112,4315,0.81,20230710,7430,-41.45,20221124,4315,0.81,20230710,1.37,N,014970,500,75 억,,37097,N,N,0,N,00,N
20230713,140259,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4355,5,2,0.11,13539285,3110,25.23,4335,4375,4335,5650,3045,4350,4353.47,0.25,0,-16,4413,4381,4358,4326,4303,4370,4315,76,1302,500,2690,5,1,15125000,659,-25.32,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.39,4315,20230710,0.93,6250,-30.32,20230112,4315,0.93,20230710,7430,-41.39,20221124,4315,0.93,20230710,1.37,N,014970,500,75 억,,37097,N,N,0,N,00,N
20230713,130300,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4360,10,2,0.23,13042465,2996,24.31,4335,4375,4335,5650,3045,4350,4353.29,0.25,0,-15,4413,4381,4358,4326,4303,4370,4315,76,1302,500,2690,5,1,15125000,659,-25.35,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.32,4315,20230710,1.04,6250,-30.24,20230112,4315,1.04,20230710,7430,-41.32,20221124,4315,1.04,20230710,1.37,N,014970,500,75 억,,37097,N,N,0,N,00,N
20230713,120258,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4375,25,2,0.57,11053855,2541,20.62,4335,4375,4335,5650,3045,4350,4350.20,0.25,0,-15,4413,4381,4358,4326,4303,4370,4315,76,1302,500,2690,5,1,15125000,662,-25.44,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.12,4315,20230710,1.39,6250,-30.00,20230112,4315,1.39,20230710,7430,-41.12,20221124,4315,1.39,20230710,1.37,N,014970,500,75 억,,37097,N,N,0,N,00,N
20230713,110301,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4370,20,2,0.46,10472630,2408,19.54,4335,4375,4335,5650,3045,4350,4349.10,0.25,0,-15,4413,4381,4358,4326,4303,4370,4315,76,1302,500,2690,5,1,15125000,661,-25.41,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.18,4315,20230710,1.27,6250,-30.08,20230112,4315,1.27,20230710,7430,-41.18,20221124,4315,1.27,20230710,1.37,N,014970,500,75 억,,37097,N,N,0,N,00,N
20230713,100301,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4370,20,2,0.46,8407620,1935,15.70,4335,4375,4335,5650,3045,4350,4345.02,0.25,0,-15,4413,4381,4358,4326,4303,4370,4315,76,1302,500,2690,5,1,15125000,661,-25.41,1.10,12,0.01,-172.00,3969.00,7430,20221124,-41.18,4315,20230710,1.27,6250,-30.08,20230112,4315,1.27,20230710,7430,-41.18,20221124,4315,1.27,20230710,1.37,N,014970,500,75 억,,37097,N,N,0,N,00,N
20230713,090239,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4335,-15,5,-0.34,3598050,830,6.73,4335,4335,4335,5650,3045,4350,4335.00,0.25,0,10,4413,4381,4358,4326,4303,4370,4315,76,1302,500,2690,5,1,15125000,656,-25.20,1.09,12,0.01,-172.00,3969.00,7430,20221124,-41.66,4315,20230710,0.46,6250,-30.64,20230112,4315,0.46,20230710,7430,-41.66,20221124,4315,0.46,20230710,1.37,N,014970,500,75 억,,37097,N,N,0,N,00,N
20230712,160258,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4350,-40,5,-0.91,53180195,12220,150.05,4390,4390,4335,5700,3075,4390,4351.90,0.25,0,-509,4416,4402,4376,4362,4336,4410,4370,76,1312,500,2720,5,1,15125000,658,-25.29,1.10,12,0.08,-172.00,3969.00,7430,20221124,-41.45,4315,20230710,0.81,6250,-30.40,20230112,4315,0.81,20230710,7430,-41.45,20221124,4315,0.81,20230710,1.40,N,014970,500,75 억,,37606,N,N,0,N,00,N
20230712,150258,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4340,-50,5,-1.14,47043485,10808,132.71,4390,4390,4335,5700,3075,4390,4352.65,0.25,0,-509,4416,4402,4376,4362,4336,4410,4370,76,1312,500,2720,5,1,15125000,656,-25.23,1.09,12,0.07,-172.00,3969.00,7430,20221124,-41.59,4315,20230710,0.58,6250,-30.56,20230112,4315,0.58,20230710,7430,-41.59,20221124,4315,0.58,20230710,1.40,N,014970,500,75 억,,37606,N,N,0,N,00,N
20230712,140256,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4350,-40,5,-0.91,35162555,8069,99.08,4390,4390,4340,5700,3075,4390,4357.73,0.25,0,-307,4416,4402,4376,4362,4336,4410,4370,76,1312,500,2720,5,1,15125000,658,-25.29,1.10,12,0.05,-172.00,3969.00,7430,20221124,-41.45,4315,20230710,0.81,6250,-30.40,20230112,4315,0.81,20230710,7430,-41.45,20221124,4315,0.81,20230710,1.40,N,014970,500,75 억,,37606,N,N,0,N,00,N
20230712,130257,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4350,-40,5,-0.91,22488080,5152,63.26,4390,4390,4340,5700,3075,4390,4364.92,0.25,0,-307,4416,4402,4376,4362,4336,4410,4370,76,1312,500,2720,5,1,15125000,658,-25.29,1.10,12,0.03,-172.00,3969.00,7430,20221124,-41.45,4315,20230710,0.81,6250,-30.40,20230112,4315,0.81,20230710,7430,-41.45,20221124,4315,0.81,20230710,1.40,N,014970,500,75 억,,37606,N,N,0,N,00,N
20230712,120258,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4365,-25,5,-0.57,15243940,3487,42.82,4390,4390,4360,5700,3075,4390,4371.65,0.25,0,-187,4416,4402,4376,4362,4336,4410,4370,76,1312,500,2720,5,1,15125000,660,-25.38,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.25,4315,20230710,1.16,6250,-30.16,20230112,4315,1.16,20230710,7430,-41.25,20221124,4315,1.16,20230710,1.40,N,014970,500,75 억,,37606,N,N,0,N,00,N
20230712,110257,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4365,-25,5,-0.57,12148850,2778,34.11,4390,4390,4365,5700,3075,4390,4373.24,0.25,0,-187,4416,4402,4376,4362,4336,4410,4370,76,1312,500,2720,5,1,15125000,660,-25.38,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.25,4315,20230710,1.16,6250,-30.16,20230112,4315,1.16,20230710,7430,-41.25,20221124,4315,1.16,20230710,1.40,N,014970,500,75 억,,37606,N,N,0,N,00,N
20230712,100300,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4370,-20,5,-0.46,6584690,1504,18.47,4390,4390,4370,5700,3075,4390,4378.12,0.25,0,-17,4416,4402,4376,4362,4336,4410,4370,76,1312,500,2720,5,1,15125000,661,-25.41,1.10,12,0.01,-172.00,3969.00,7430,20221124,-41.18,4315,20230710,1.27,6250,-30.08,20230112,4315,1.27,20230710,7430,-41.18,20221124,4315,1.27,20230710,1.40,N,014970,500,75 억,,37606,N,N,0,N,00,N
20230712,090258,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4390,0,3,0.00,2111590,481,5.91,4390,4390,4390,5700,3075,4390,4390.00,0.25,0,0,4416,4402,4376,4362,4336,4410,4370,76,1312,500,2720,5,1,15125000,664,-25.52,1.11,12,0.00,-172.00,3969.00,7430,20221124,-40.92,4315,20230710,1.74,6250,-29.76,20230112,4315,1.74,20230710,7430,-40.92,20221124,4315,1.74,20230710,1.40,N,014970,500,75 억,,37606,N,N,0,N,00,N
20230711,160256,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4390,0,3,0.00,35561845,8139,97.57,4390,4390,4350,5700,3075,4390,4369.31,0.25,0,-411,4513,4451,4383,4321,4253,4482,4352,76,1312,500,2720,5,1,15125000,664,-25.52,1.11,12,0.05,-172.00,3969.00,7430,20221124,-40.92,4315,20230710,1.74,6250,-29.76,20230112,4315,1.74,20230710,7430,-40.92,20221124,4315,1.74,20230710,1.46,N,014970,500,75 억,,38189,N,N,0,N,00,N
20230711,150255,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4365,-25,5,-0.57,32762210,7499,89.89,4390,4390,4350,5700,3075,4390,4368.88,0.25,0,-411,4513,4451,4383,4321,4253,4482,4352,76,1312,500,2720,5,1,15125000,660,-25.38,1.10,12,0.05,-172.00,3969.00,7430,20221124,-41.25,4315,20230710,1.16,6250,-30.16,20230112,4315,1.16,20230710,7430,-41.25,20221124,4315,1.16,20230710,1.46,N,014970,500,75 억,,38189,N,N,0,N,00,N
20230711,140254,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4390,0,3,0.00,19229175,4399,52.73,4390,4390,4350,5700,3075,4390,4371.26,0.25,0,-417,4513,4451,4383,4321,4253,4482,4352,76,1312,500,2720,5,1,15125000,664,-25.52,1.11,12,0.03,-172.00,3969.00,7430,20221124,-40.92,4315,20230710,1.74,6250,-29.76,20230112,4315,1.74,20230710,7430,-40.92,20221124,4315,1.74,20230710,1.46,N,014970,500,75 억,,38189,N,N,0,N,00,N
20230711,130252,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4390,0,3,0.00,16241845,3716,44.55,4390,4390,4350,5700,3075,4390,4370.79,0.25,0,-237,4513,4451,4383,4321,4253,4482,4352,76,1312,500,2720,5,1,15125000,664,-25.52,1.11,12,0.02,-172.00,3969.00,7430,20221124,-40.92,4315,20230710,1.74,6250,-29.76,20230112,4315,1.74,20230710,7430,-40.92,20221124,4315,1.74,20230710,1.46,N,014970,500,75 억,,38189,N,N,0,N,00,N
20230711,120256,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4375,-15,5,-0.34,14029410,3211,38.49,4390,4390,4350,5700,3075,4390,4369.17,0.25,0,-237,4513,4451,4383,4321,4253,4482,4352,76,1312,500,2720,5,1,15125000,662,-25.44,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.12,4315,20230710,1.39,6250,-30.00,20230112,4315,1.39,20230710,7430,-41.12,20221124,4315,1.39,20230710,1.46,N,014970,500,75 억,,38189,N,N,0,N,00,N
20230711,110258,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4370,-20,5,-0.46,11191290,2562,30.71,4390,4390,4350,5700,3075,4390,4368.19,0.25,0,-235,4513,4451,4383,4321,4253,4482,4352,76,1312,500,2720,5,1,15125000,661,-25.41,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.18,4315,20230710,1.27,6250,-30.08,20230112,4315,1.27,20230710,7430,-41.18,20221124,4315,1.27,20230710,1.46,N,014970,500,75 억,,38189,N,N,0,N,00,N
20230711,100257,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4365,-25,5,-0.57,4612800,1056,12.66,4390,4390,4350,5700,3075,4390,4368.18,0.25,0,-25,4513,4451,4383,4321,4253,4482,4352,76,1312,500,2720,5,1,15125000,660,-25.38,1.10,12,0.01,-172.00,3969.00,7430,20221124,-41.25,4315,20230710,1.16,6250,-30.16,20230112,4315,1.16,20230710,7430,-41.25,20221124,4315,1.16,20230710,1.46,N,014970,500,75 억,,38189,N,N,0,N,00,N
20230711,090255,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4385,-5,5,-0.11,359975,82,0.98,4390,4390,4385,5700,3075,4390,4389.94,0.25,0,-8,4513,4451,4383,4321,4253,4482,4352,76,1312,500,2720,5,1,15125000,663,-25.49,1.10,12,0.00,-172.00,3969.00,7430,20221124,-40.98,4315,20230710,1.62,6250,-29.84,20230112,4315,1.62,20230710,7430,-40.98,20221124,4315,1.62,20230710,1.46,N,014970,500,75 억,,38189,N,N,0,N,00,N
20230710,160256,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4390,-60,5,-1.35,36377120,8311,72.67,4315,4445,4315,5780,3115,4450,4376.81,0.26,0,-824,4540,4495,4415,4370,4290,4517,4392,76,1332,500,2750,5,1,15125000,664,-25.52,1.11,12,0.05,-172.00,3969.00,7430,20221124,-40.92,4315,20230710,1.74,6250,-29.76,20230112,4315,1.74,20230710,7430,-40.92,20221124,4315,1.74,20230710,1.48,N,014970,500,75 억,,39016,N,N,0,N,00,N
20230710,150254,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4415,-35,5,-0.79,30103690,6883,60.18,4315,4445,4315,5780,3115,4450,4373.41,0.26,0,-827,4540,4495,4415,4370,4290,4517,4392,76,1332,500,2750,5,1,15125000,668,-25.67,1.11,12,0.05,-172.00,3969.00,7430,20221124,-40.58,4315,20230710,2.32,6250,-29.36,20230112,4315,2.32,20230710,7430,-40.58,20221124,4315,2.32,20230710,1.48,N,014970,500,75 억,,39016,N,N,0,N,00,N
20230710,140252,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4430,-20,5,-0.45,23635015,5417,47.36,4315,4445,4315,5780,3115,4450,4362.80,0.26,0,-135,4540,4495,4415,4370,4290,4517,4392,76,1332,500,2750,5,1,15125000,670,-25.76,1.12,12,0.04,-172.00,3969.00,7430,20221124,-40.38,4315,20230710,2.67,6250,-29.12,20230112,4315,2.67,20230710,7430,-40.38,20221124,4315,2.67,20230710,1.48,N,014970,500,75 억,,39016,N,N,0,N,00,N
20230710,130250,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4430,-20,5,-0.45,21335255,4897,42.82,4315,4445,4315,5780,3115,4450,4356.42,0.26,0,-135,4540,4495,4415,4370,4290,4517,4392,76,1332,500,2750,5,1,15125000,670,-25.76,1.12,12,0.03,-172.00,3969.00,7430,20221124,-40.38,4315,20230710,2.67,6250,-29.12,20230112,4315,2.67,20230710,7430,-40.38,20221124,4315,2.67,20230710,1.48,N,014970,500,75 억,,39016,N,N,0,N,00,N
20230710,120255,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4425,-25,5,-0.56,21171220,4860,42.49,4315,4445,4315,5780,3115,4450,4355.83,0.26,0,-125,4540,4495,4415,4370,4290,4517,4392,76,1332,500,2750,5,1,15125000,669,-25.73,1.11,12,0.03,-172.00,3969.00,7430,20221124,-40.44,4315,20230710,2.55,6250,-29.20,20230112,4315,2.55,20230710,7430,-40.44,20221124,4315,2.55,20230710,1.48,N,014970,500,75 억,,39016,N,N,0,N,00,N
20230710,110256,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4415,-35,5,-0.79,17918760,4127,36.08,4315,4415,4315,5780,3115,4450,4341.31,0.26,0,-132,4540,4495,4415,4370,4290,4517,4392,76,1332,500,2750,5,1,15125000,668,-25.67,1.11,12,0.03,-172.00,3969.00,7430,20221124,-40.58,4315,20230710,2.32,6250,-29.36,20230112,4315,2.32,20230710,7430,-40.58,20221124,4315,2.32,20230710,1.48,N,014970,500,75 억,,39016,N,N,0,N,00,N
20230710,100255,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4395,-55,5,-1.24,15176900,3504,30.64,4315,4395,4315,5780,3115,4450,4330.63,0.26,0,-132,4540,4495,4415,4370,4290,4517,4392,76,1332,500,2750,5,1,15125000,665,-25.55,1.11,12,0.02,-172.00,3969.00,7430,20221124,-40.85,4315,20230710,1.85,6250,-29.68,20230112,4315,1.85,20230710,7430,-40.85,20221124,4315,1.85,20230710,1.48,N,014970,500,75 억,,39016,N,N,0,N,00,N
20230710,090252,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4365,-85,5,-1.91,11913635,2756,24.10,4315,4375,4315,5780,3115,4450,4321.87,0.26,0,0,4540,4495,4415,4370,4290,4517,4392,76,1332,500,2750,5,1,15125000,660,-25.38,1.10,12,0.02,-172.00,3969.00,7430,20221124,-41.25,4315,20230710,1.16,6250,-30.16,20230112,4315,1.16,20230710,7430,-41.25,20221124,4315,1.16,20230710,1.48,N,014970,500,75 억,,39016,N,N,0,N,00,N
20230707,160251,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4450,-10,5,-0.22,50035175,11437,130.01,4335,4460,4335,5790,3125,4460,4374.68,0.27,0,-1141,4610,4535,4495,4420,4380,4515,4400,76,1332,500,2760,5,1,15125000,673,-25.87,1.12,12,0.08,-172.00,3969.00,7430,20221124,-40.11,4335,20230707,2.65,6250,-28.80,20230112,4335,2.65,20230707,7430,-40.11,20221124,4335,2.65,20230707,1.49,N,014970,500,75 억,,40150,N,N,0,N,00,N
20230707,150253,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4370,-90,5,-2.02,46750420,10695,121.58,4335,4460,4335,5790,3125,4460,4371.24,0.27,0,-1078,4610,4535,4495,4420,4380,4515,4400,76,1332,500,2760,5,1,15125000,661,-25.41,1.10,12,0.07,-172.00,3969.00,7430,20221124,-41.18,4335,20230707,0.81,6250,-30.08,20230112,4335,0.81,20230707,7430,-41.18,20221124,4335,0.81,20230707,1.49,N,014970,500,75 억,,40150,N,N,0,N,00,N
20230707,140256,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4375,-85,5,-1.91,42014575,9612,109.26,4335,4460,4335,5790,3125,4460,4371.05,0.27,0,-1078,4610,4535,4495,4420,4380,4515,4400,76,1332,500,2760,5,1,15125000,662,-25.44,1.10,12,0.06,-172.00,3969.00,7430,20221124,-41.12,4335,20230707,0.92,6250,-30.00,20230112,4335,0.92,20230707,7430,-41.12,20221124,4335,0.92,20230707,1.49,N,014970,500,75 억,,40150,N,N,0,N,00,N
20230707,130255,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4370,-90,5,-2.02,37331605,8543,97.11,4335,4460,4335,5790,3125,4460,4369.85,0.27,0,-1078,4610,4535,4495,4420,4380,4515,4400,76,1332,500,2760,5,1,15125000,661,-25.41,1.10,12,0.06,-172.00,3969.00,7430,20221124,-41.18,4335,20230707,0.81,6250,-30.08,20230112,4335,0.81,20230707,7430,-41.18,20221124,4335,0.81,20230707,1.49,N,014970,500,75 억,,40150,N,N,0,N,00,N
20230707,120255,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4370,-90,5,-2.02,34897570,7986,90.78,4335,4460,4335,5790,3125,4460,4369.84,0.27,0,-938,4610,4535,4495,4420,4380,4515,4400,76,1332,500,2760,5,1,15125000,661,-25.41,1.10,12,0.05,-172.00,3969.00,7430,20221124,-41.18,4335,20230707,0.81,6250,-30.08,20230112,4335,0.81,20230707,7430,-41.18,20221124,4335,0.81,20230707,1.49,N,014970,500,75 억,,40150,N,N,0,N,00,N
20230707,110254,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4370,-90,5,-2.02,32366575,7407,84.20,4335,4460,4335,5790,3125,4460,4369.73,0.27,0,-838,4610,4535,4495,4420,4380,4515,4400,76,1332,500,2760,5,1,15125000,661,-25.41,1.10,12,0.05,-172.00,3969.00,7430,20221124,-41.18,4335,20230707,0.81,6250,-30.08,20230112,4335,0.81,20230707,7430,-41.18,20221124,4335,0.81,20230707,1.49,N,014970,500,75 억,,40150,N,N,0,N,00,N
20230707,100254,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4395,-65,5,-1.46,11995290,2741,31.16,4335,4460,4335,5790,3125,4460,4376.25,0.27,0,-288,4610,4535,4495,4420,4380,4515,4400,76,1332,500,2760,5,1,15125000,665,-25.55,1.11,12,0.02,-172.00,3969.00,7430,20221124,-40.85,4335,20230707,1.38,6250,-29.68,20230112,4335,1.38,20230707,7430,-40.85,20221124,4335,1.38,20230707,1.49,N,014970,500,75 억,,40150,N,N,0,N,00,N
20230707,090252,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,4385,-75,5,-1.68,5187420,1194,13.57,4335,4460,4335,5790,3125,4460,4344.57,0.27,0,-9,4610,4535,4495,4420,4380,4515,4400,76,1332,500,2760,5,1,15125000,663,-25.49,1.10,12,0.01,-172.00,3969.00,7430,20221124,-40.98,4335,20230707,1.15,6250,-29.84,20230112,4335,1.15,20230707,7430,-40.98,20221124,4335,1.15,20230707,1.49,N,014970,500,75 억,,40150,N,N,0,N,00,N
20230706,160252,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4460,-90,5,-1.98,38711990,8618,155.84,4550,4570,4455,5910,3185,4550,4492.00,0.29,0,-3849,4656,4602,4576,4522,4496,4590,4510,76,1362,500,2820,5,1,15125000,675,-25.93,1.12,12,0.06,-172.00,3969.00,7430,20221124,-39.97,4420,20221013,0.90,6250,-28.64,20230112,4455,0.11,20230706,7430,-39.97,20221124,4420,0.90,20221013,1.49,N,014970,500,75 억,,43999,N,N,0,N,00,N
20230706,150253,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4465,-85,5,-1.87,35759795,7956,143.87,4550,4570,4465,5910,3185,4550,4494.70,0.29,0,-3567,4656,4602,4576,4522,4496,4590,4510,76,1362,500,2820,5,1,15125000,675,-25.96,1.12,12,0.05,-172.00,3969.00,7430,20221124,-39.91,4420,20221013,1.02,6250,-28.56,20230112,4465,0.00,20230706,7430,-39.91,20221124,4420,1.02,20221013,1.49,N,014970,500,75 억,,43999,N,N,0,N,00,N
20230706,140252,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4475,-75,5,-1.65,31658795,7038,127.27,4550,4570,4470,5910,3185,4550,4498.27,0.29,0,-3567,4656,4602,4576,4522,4496,4590,4510,76,1362,500,2820,5,1,15125000,677,-26.02,1.13,12,0.05,-172.00,3969.00,7430,20221124,-39.77,4420,20221013,1.24,6250,-28.40,20230112,4470,0.11,20230706,7430,-39.77,20221124,4420,1.24,20221013,1.49,N,014970,500,75 억,,43999,N,N,0,N,00,N
20230706,130251,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4480,-70,5,-1.54,19191630,4251,76.87,4550,4570,4480,5910,3185,4550,4514.62,0.29,0,-1905,4656,4602,4576,4522,4496,4590,4510,76,1362,500,2820,5,1,15125000,678,-26.05,1.13,12,0.03,-172.00,3969.00,7430,20221124,-39.70,4420,20221013,1.36,6250,-28.32,20230112,4480,0.00,20230706,7430,-39.70,20221124,4420,1.36,20221013,1.49,N,014970,500,75 억,,43999,N,N,0,N,00,N
20230706,120252,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4500,-50,5,-1.10,14544910,3218,58.19,4550,4570,4500,5910,3185,4550,4519.86,0.29,0,-1077,4656,4602,4576,4522,4496,4590,4510,76,1362,500,2820,5,1,15125000,681,-26.16,1.13,12,0.02,-172.00,3969.00,7430,20221124,-39.43,4420,20221013,1.81,6250,-28.00,20230112,4495,0.11,20230630,7430,-39.43,20221124,4420,1.81,20221013,1.49,N,014970,500,75 억,,43999,N,N,0,N,00,N
20230706,110255,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4520,-30,5,-0.66,5766645,1271,22.98,4550,4570,4510,5910,3185,4550,4537.09,0.29,0,-394,4656,4602,4576,4522,4496,4590,4510,76,1362,500,2820,5,1,15125000,684,-26.28,1.14,12,0.01,-172.00,3969.00,7430,20221124,-39.17,4420,20221013,2.26,6250,-27.68,20230112,4495,0.56,20230630,7430,-39.17,20221124,4420,2.26,20221013,1.49,N,014970,500,75 억,,43999,N,N,0,N,00,N
20230706,100251,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4520,-30,5,-0.66,3470355,765,13.83,4550,4565,4515,5910,3185,4550,4536.41,0.29,0,-545,4656,4602,4576,4522,4496,4590,4510,76,1362,500,2820,5,1,15125000,684,-26.28,1.14,12,0.01,-172.00,3969.00,7430,20221124,-39.17,4420,20221013,2.26,6250,-27.68,20230112,4495,0.56,20230630,7430,-39.17,20221124,4420,2.26,20221013,1.49,N,014970,500,75 억,,43999,N,N,0,N,00,N
20230706,090251,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4550,0,3,0.00,1287650,283,5.12,4550,4550,4550,5910,3185,4550,4550.00,0.29,0,-213,4656,4602,4576,4522,4496,4590,4510,76,1362,500,2820,5,1,15125000,688,-26.45,1.15,12,0.00,-172.00,3969.00,7430,20221124,-38.76,4420,20221013,2.94,6250,-27.20,20230112,4495,1.22,20230630,7430,-38.76,20221124,4420,2.94,20221013,1.49,N,014970,500,75 억,,43999,N,N,0,N,00,N
20230705,160252,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4550,-40,5,-0.87,25218375,5529,111.25,4555,4630,4550,5960,3215,4590,4561.11,0.30,0,-1564,4643,4616,4583,4556,4523,4600,4540,76,1372,500,2840,5,1,15125000,688,-26.45,1.15,12,0.04,-172.00,3969.00,7430,20221124,-38.76,4420,20221013,2.94,6250,-27.20,20230112,4495,1.22,20230630,7430,-38.76,20221124,4420,2.94,20221013,1.50,N,014970,500,75 억,,45552,N,N,0,N,00,N
20230705,150250,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4550,-40,5,-0.87,23437935,5138,103.38,4555,4630,4550,5960,3215,4590,4561.68,0.30,0,-1390,4643,4616,4583,4556,4523,4600,4540,76,1372,500,2840,5,1,15125000,688,-26.45,1.15,12,0.03,-172.00,3969.00,7430,20221124,-38.76,4420,20221013,2.94,6250,-27.20,20230112,4495,1.22,20230630,7430,-38.76,20221124,4420,2.94,20221013,1.50,N,014970,500,75 억,,45552,N,N,0,N,00,N
20230705,140249,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4555,-35,5,-0.76,21176360,4641,93.38,4555,4630,4550,5960,3215,4590,4562.89,0.30,0,-1227,4643,4616,4583,4556,4523,4600,4540,76,1372,500,2840,5,1,15125000,689,-26.48,1.15,12,0.03,-172.00,3969.00,7430,20221124,-38.69,4420,20221013,3.05,6250,-27.12,20230112,4495,1.33,20230630,7430,-38.69,20221124,4420,3.05,20221013,1.50,N,014970,500,75 억,,45552,N,N,0,N,00,N
20230705,130249,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4560,-30,5,-0.65,20068720,4398,88.49,4555,4630,4550,5960,3215,4590,4563.15,0.30,0,-1003,4643,4616,4583,4556,4523,4600,4540,76,1372,500,2840,5,1,15125000,690,-26.51,1.15,12,0.03,-172.00,3969.00,7430,20221124,-38.63,4420,20221013,3.17,6250,-27.04,20230112,4495,1.45,20230630,7430,-38.63,20221124,4420,3.17,20221013,1.50,N,014970,500,75 억,,45552,N,N,0,N,00,N
20230705,120249,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4560,-30,5,-0.65,16853890,3693,74.31,4555,4630,4550,5960,3215,4590,4563.74,0.30,0,-903,4643,4616,4583,4556,4523,4600,4540,76,1372,500,2840,5,1,15125000,690,-26.51,1.15,12,0.02,-172.00,3969.00,7430,20221124,-38.63,4420,20221013,3.17,6250,-27.04,20230112,4495,1.45,20230630,7430,-38.63,20221124,4420,3.17,20221013,1.50,N,014970,500,75 억,,45552,N,N,0,N,00,N
20230705,110250,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4565,-25,5,-0.54,11233140,2460,49.50,4555,4630,4555,5960,3215,4590,4566.32,0.30,0,-416,4643,4616,4583,4556,4523,4600,4540,76,1372,500,2840,5,1,15125000,690,-26.54,1.15,12,0.02,-172.00,3969.00,7430,20221124,-38.56,4420,20221013,3.28,6250,-26.96,20230112,4495,1.56,20230630,7430,-38.56,20221124,4420,3.28,20221013,1.50,N,014970,500,75 억,,45552,N,N,0,N,00,N
20230705,100249,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4565,-25,5,-0.54,8281540,1813,36.48,4555,4630,4555,5960,3215,4590,4567.87,0.30,0,5,4643,4616,4583,4556,4523,4600,4540,76,1372,500,2840,5,1,15125000,690,-26.54,1.15,12,0.01,-172.00,3969.00,7430,20221124,-38.56,4420,20221013,3.28,6250,-26.96,20230112,4495,1.56,20230630,7430,-38.56,20221124,4420,3.28,20221013,1.50,N,014970,500,75 억,,45552,N,N,0,N,00,N
20230705,090248,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4560,-30,5,-0.65,4718985,1036,20.85,4555,4560,4555,5960,3215,4590,4555.00,0.30,0,148,4643,4616,4583,4556,4523,4600,4540,76,1372,500,2840,5,1,15125000,690,-26.51,1.15,12,0.01,-172.00,3969.00,7430,20221124,-38.63,4420,20221013,3.17,6250,-27.04,20230112,4495,1.45,20230630,7430,-38.63,20221124,4420,3.17,20221013,1.50,N,014970,500,75 억,,45552,N,N,0,N,00,N
20230704,160248,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4590,-20,5,-0.43,22777120,4970,72.19,4610,4610,4550,5990,3230,4610,4582.92,0.30,0,60,4653,4631,4588,4566,4523,4642,4577,76,1380,500,2850,5,1,15125000,694,-26.69,1.16,12,0.03,-172.00,3969.00,7430,20221124,-38.22,4420,20221013,3.85,6250,-26.56,20230112,4495,2.11,20230630,7430,-38.22,20221124,4420,3.85,20221013,1.50,N,014970,500,75 억,,45515,N,N,0,N,00,N
20230704,150246,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4590,-20,5,-0.43,22556800,4922,71.49,4610,4610,4550,5990,3230,4610,4582.85,0.30,0,61,4653,4631,4588,4566,4523,4642,4577,76,1380,500,2850,5,1,15125000,694,-26.69,1.16,12,0.03,-172.00,3969.00,7430,20221124,-38.22,4420,20221013,3.85,6250,-26.56,20230112,4495,2.11,20230630,7430,-38.22,20221124,4420,3.85,20221013,1.50,N,014970,500,75 억,,45515,N,N,0,N,00,N
20230704,140248,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4590,-20,5,-0.43,19065030,4159,60.41,4610,4610,4550,5990,3230,4610,4584.04,0.30,0,61,4653,4631,4588,4566,4523,4642,4577,76,1380,500,2850,5,1,15125000,694,-26.69,1.16,12,0.03,-172.00,3969.00,7430,20221124,-38.22,4420,20221013,3.85,6250,-26.56,20230112,4495,2.11,20230630,7430,-38.22,20221124,4420,3.85,20221013,1.50,N,014970,500,75 억,,45515,N,N,0,N,00,N
20230704,130246,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4590,-20,5,-0.43,17511905,3820,55.48,4610,4610,4550,5990,3230,4610,4584.27,0.30,0,61,4653,4631,4588,4566,4523,4642,4577,76,1380,500,2850,5,1,15125000,694,-26.69,1.16,12,0.03,-172.00,3969.00,7430,20221124,-38.22,4420,20221013,3.85,6250,-26.56,20230112,4495,2.11,20230630,7430,-38.22,20221124,4420,3.85,20221013,1.50,N,014970,500,75 억,,45515,N,N,0,N,00,N
20230704,120247,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4585,-25,5,-0.54,16809635,3667,53.26,4610,4610,4550,5990,3230,4610,4584.03,0.30,0,61,4653,4631,4588,4566,4523,4642,4577,76,1380,500,2850,5,1,15125000,693,-26.66,1.16,12,0.02,-172.00,3969.00,7430,20221124,-38.29,4420,20221013,3.73,6250,-26.64,20230112,4495,2.00,20230630,7430,-38.29,20221124,4420,3.73,20221013,1.50,N,014970,500,75 억,,45515,N,N,0,N,00,N
20230704,110244,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4585,-25,5,-0.54,14517135,3167,46.00,4610,4610,4550,5990,3230,4610,4583.88,0.30,0,54,4653,4631,4588,4566,4523,4642,4577,76,1380,500,2850,5,1,15125000,693,-26.66,1.16,12,0.02,-172.00,3969.00,7430,20221124,-38.29,4420,20221013,3.73,6250,-26.64,20230112,4495,2.00,20230630,7430,-38.29,20221124,4420,3.73,20221013,1.50,N,014970,500,75 억,,45515,N,N,0,N,00,N
20230704,100244,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4585,-25,5,-0.54,6227435,1359,19.74,4610,4610,4550,5990,3230,4610,4582.37,0.30,0,59,4653,4631,4588,4566,4523,4642,4577,76,1380,500,2850,5,1,15125000,693,-26.66,1.16,12,0.01,-172.00,3969.00,7430,20221124,-38.29,4420,20221013,3.73,6250,-26.64,20230112,4495,2.00,20230630,7430,-38.29,20221124,4420,3.73,20221013,1.50,N,014970,500,75 억,,45515,N,N,0,N,00,N
20230704,090245,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4610,0,3,0.00,2079110,451,6.55,4610,4610,4610,5990,3230,4610,4610.00,0.30,0,0,4653,4631,4588,4566,4523,4642,4577,76,1380,500,2850,5,1,15125000,697,-26.80,1.16,12,0.00,-172.00,3969.00,7430,20221124,-37.95,4420,20221013,4.30,6250,-26.24,20230112,4495,2.56,20230630,7430,-37.95,20221124,4420,4.30,20221013,1.50,N,014970,500,75 억,,45515,N,N,0,N,00,N
20230703,160243,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4610,20,2,0.44,31539705,6885,186.03,4545,4610,4545,5960,3215,4590,4580.93,0.30,0,-141,4653,4621,4558,4526,4463,4637,4542,76,1372,500,2840,5,1,15125000,697,-26.80,1.16,12,0.05,-172.00,3969.00,7430,20221124,-37.95,4420,20221013,4.30,6250,-26.24,20230112,4495,2.56,20230630,7430,-37.95,20221124,4420,4.30,20221013,1.50,N,014970,500,75 억,,45656,N,N,0,N,00,N
20230703,150245,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4590,0,3,0.00,27093800,5916,159.85,4545,4610,4545,5960,3215,4590,4579.75,0.30,0,71,4653,4621,4558,4526,4463,4637,4542,76,1372,500,2840,5,1,15125000,694,-26.69,1.16,12,0.04,-172.00,3969.00,7430,20221124,-38.22,4420,20221013,3.85,6250,-26.56,20230112,4495,2.11,20230630,7430,-38.22,20221124,4420,3.85,20221013,1.50,N,014970,500,75 억,,45656,N,N,0,N,00,N
20230703,140244,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4595,5,2,0.11,24008985,5244,141.69,4545,4610,4545,5960,3215,4590,4578.37,0.30,0,6,4653,4621,4558,4526,4463,4637,4542,76,1372,500,2840,5,1,15125000,695,-26.72,1.16,12,0.03,-172.00,3969.00,7430,20221124,-38.16,4420,20221013,3.96,6250,-26.48,20230112,4495,2.22,20230630,7430,-38.16,20221124,4420,3.96,20221013,1.50,N,014970,500,75 억,,45656,N,N,0,N,00,N
20230703,130243,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4610,20,2,0.44,20114320,4397,118.81,4545,4610,4545,5960,3215,4590,4574.56,0.30,0,19,4653,4621,4558,4526,4463,4637,4542,76,1372,500,2840,5,1,15125000,697,-26.80,1.16,12,0.03,-172.00,3969.00,7430,20221124,-37.95,4420,20221013,4.30,6250,-26.24,20230112,4495,2.56,20230630,7430,-37.95,20221124,4420,4.30,20221013,1.50,N,014970,500,75 억,,45656,N,N,0,N,00,N
20230703,120243,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4590,0,3,0.00,18272400,3997,108.00,4545,4605,4545,5960,3215,4590,4571.53,0.30,0,27,4653,4621,4558,4526,4463,4637,4542,76,1372,500,2840,5,1,15125000,694,-26.69,1.16,12,0.03,-172.00,3969.00,7430,20221124,-38.22,4420,20221013,3.85,6250,-26.56,20230112,4495,2.11,20230630,7430,-38.22,20221124,4420,3.85,20221013,1.50,N,014970,500,75 억,,45656,N,N,0,N,00,N
20230703,110245,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4600,10,2,0.22,15585070,3412,92.19,4545,4605,4545,5960,3215,4590,4567.72,0.30,0,26,4653,4621,4558,4526,4463,4637,4542,76,1372,500,2840,5,1,15125000,696,-26.74,1.16,12,0.02,-172.00,3969.00,7430,20221124,-38.09,4420,20221013,4.07,6250,-26.40,20230112,4495,2.34,20230630,7430,-38.09,20221124,4420,4.07,20221013,1.50,N,014970,500,75 억,,45656,N,N,0,N,00,N
20230703,100240,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4585,-5,5,-0.11,7598865,1671,45.15,4545,4600,4545,5960,3215,4590,4547.50,0.30,0,21,4653,4621,4558,4526,4463,4637,4542,76,1372,500,2840,5,1,15125000,693,-26.66,1.16,12,0.01,-172.00,3969.00,7430,20221124,-38.29,4420,20221013,3.73,6250,-26.64,20230112,4495,2.00,20230630,7430,-38.29,20221124,4420,3.73,20221013,1.50,N,014970,500,75 억,,45656,N,N,0,N,00,N
20230703,090241,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4550,-40,5,-0.87,6094870,1341,36.23,4545,4550,4545,5960,3215,4590,4545.02,0.30,0,5,4653,4621,4558,4526,4463,4637,4542,76,1372,500,2840,5,1,15125000,688,-26.45,1.15,12,0.01,-172.00,3969.00,7430,20221124,-38.76,4420,20221013,2.94,6250,-27.20,20230112,4495,1.22,20230630,7430,-38.76,20221124,4420,2.94,20221013,1.50,N,014970,500,75 억,,45656,N,N,0,N,00,N