KissMeData/023600/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160346	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	-30	5	-0.32	144553250	15592	80.77	9310	9320	9250	12100	6520	9310	9270.99	3.64	-1893	9376	9342	9296	9262	9216	9360	9280	81	2790	500	6700	10	1	16170000	1501	2.67	0.30	12	0.10	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.41	N	023600	500	80 억	588761	N	N	0	N	N
3	20230831	150438	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	-30	5	-0.32	120262390	12974	67.21	9310	9320	9250	12100	6520	9310	9269.49	3.64	-1822	9376	9342	9296	9262	9216	9360	9280	81	2790	500	6700	10	1	16170000	1501	2.67	0.30	12	0.08	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.41	N	023600	500	80 억	588761	N	N	0	N	N
4	20230831	140457	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9270	-40	5	-0.43	87489670	9435	48.87	9310	9320	9250	12100	6520	9310	9272.89	3.64	-1658	9376	9342	9296	9262	9216	9360	9280	81	2790	500	6700	10	1	16170000	1499	2.67	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.86	8760	20230726	5.82	10930	-15.19	20230214	8760	5.82	20230726	11150	-16.86	20221201	8760	5.82	20230726	0.41	N	023600	500	80 억	588761	N	N	0	N	N
5	20230831	130448	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9260	-50	5	-0.54	72642550	7833	40.57	9310	9320	9250	12100	6520	9310	9273.91	3.64	-1200	9376	9342	9296	9262	9216	9360	9280	81	2790	500	6700	10	1	16170000	1497	2.66	0.30	12	0.05	3478.00	31143.00	11150	20221201	-16.95	8760	20230726	5.71	10930	-15.28	20230214	8760	5.71	20230726	11150	-16.95	20221201	8760	5.71	20230726	0.41	N	023600	500	80 억	588761	N	N	0	N	N
6	20230831	120452	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9270	-40	5	-0.43	47679000	5138	26.61	9310	9320	9250	12100	6520	9310	9279.68	3.64	-870	9376	9342	9296	9262	9216	9360	9280	81	2790	500	6700	10	1	16170000	1499	2.67	0.30	12	0.03	3478.00	31143.00	11150	20221201	-16.86	8760	20230726	5.82	10930	-15.19	20230214	8760	5.82	20230726	11150	-16.86	20221201	8760	5.82	20230726	0.41	N	023600	500	80 억	588761	N	N	0	N	N
7	20230831	110645	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	-30	5	-0.32	35091600	3782	19.59	9310	9320	9250	12100	6520	9310	9278.58	3.64	-174	9376	9342	9296	9262	9216	9360	9280	81	2790	500	6700	10	1	16170000	1501	2.67	0.30	12	0.02	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.41	N	023600	500	80 억	588761	N	N	0	N	N
8	20230831	100523	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	-30	5	-0.32	20953460	2258	11.70	9310	9320	9250	12100	6520	9310	9279.65	3.64	-47	9376	9342	9296	9262	9216	9360	9280	81	2790	500	6700	10	1	16170000	1501	2.67	0.30	12	0.01	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.41	N	023600	500	80 억	588761	N	N	0	N	N
9	20230831	090416	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9310	0	3	0.00	1024100	110	0.57	9310	9310	9310	12100	6520	9310	9310.00	3.64	-24	9376	9342	9296	9262	9216	9360	9280	81	2790	500	6700	10	1	16170000	1505	2.68	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.50	8760	20230726	6.28	10930	-14.82	20230214	8760	6.28	20230726	11150	-16.50	20221201	8760	6.28	20230726	0.41	N	023600	500	80 억	588761	N	N	0	N	N
10	20230830	160348	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9310	20	2	0.22	179346010	19303	125.14	9300	9330	9250	12070	6510	9290	9291.09	3.63	1126	9343	9316	9283	9256	9223	9300	9240	81	2780	500	6680	10	1	16170000	1505	2.68	0.30	12	0.12	3478.00	31143.00	11150	20221201	-16.50	8760	20230726	6.28	10930	-14.82	20230214	8760	6.28	20230726	11150	-16.50	20221201	8760	6.28	20230726	0.42	N	023600	500	80 억	587675	N	N	0	N	N
11	20230830	150428	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9290	0	3	0.00	137351400	14787	95.86	9300	9330	9250	12070	6510	9290	9288.66	3.63	1334	9343	9316	9283	9256	9223	9300	9240	81	2780	500	6680	10	1	16170000	1502	2.67	0.30	12	0.09	3478.00	31143.00	11150	20221201	-16.68	8760	20230726	6.05	10930	-15.00	20230214	8760	6.05	20230726	11150	-16.68	20221201	8760	6.05	20230726	0.42	N	023600	500	80 억	587675	N	N	0	N	N
12	20230830	140450	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9300	10	2	0.11	108616090	11695	75.82	9300	9330	9250	12070	6510	9290	9287.40	3.63	1457	9343	9316	9283	9256	9223	9300	9240	81	2780	500	6680	10	1	16170000	1504	2.67	0.30	12	0.07	3478.00	31143.00	11150	20221201	-16.59	8760	20230726	6.16	10930	-14.91	20230214	8760	6.16	20230726	11150	-16.59	20221201	8760	6.16	20230726	0.42	N	023600	500	80 억	587675	N	N	0	N	N
13	20230830	130437	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9290	0	3	0.00	97177500	10463	67.83	9300	9330	9250	12070	6510	9290	9287.73	3.63	1240	9343	9316	9283	9256	9223	9300	9240	81	2780	500	6680	10	1	16170000	1502	2.67	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.68	8760	20230726	6.05	10930	-15.00	20230214	8760	6.05	20230726	11150	-16.68	20221201	8760	6.05	20230726	0.42	N	023600	500	80 억	587675	N	N	0	N	N
14	20230830	120446	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9330	40	2	0.43	83667700	9010	58.41	9300	9330	9250	12070	6510	9290	9286.09	3.63	912	9343	9316	9283	9256	9223	9300	9240	81	2780	500	6680	10	1	16170000	1509	2.68	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.32	8760	20230726	6.51	10930	-14.64	20230214	8760	6.51	20230726	11150	-16.32	20221201	8760	6.51	20230726	0.42	N	023600	500	80 억	587675	N	N	0	N	N
15	20230830	110642	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9300	10	2	0.11	51470140	5545	35.95	9300	9310	9250	12070	6510	9290	9282.26	3.63	90	9343	9316	9283	9256	9223	9300	9240	81	2780	500	6680	10	1	16170000	1504	2.67	0.30	12	0.03	3478.00	31143.00	11150	20221201	-16.59	8760	20230726	6.16	10930	-14.91	20230214	8760	6.16	20230726	11150	-16.59	20221201	8760	6.16	20230726	0.42	N	023600	500	80 억	587675	N	N	0	N	N
16	20230830	100508	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9290	0	3	0.00	28132110	3031	19.65	9300	9310	9250	12070	6510	9290	9281.46	3.63	349	9343	9316	9283	9256	9223	9300	9240	81	2780	500	6680	10	1	16170000	1502	2.67	0.30	12	0.02	3478.00	31143.00	11150	20221201	-16.68	8760	20230726	6.05	10930	-15.00	20230214	8760	6.05	20230726	11150	-16.68	20221201	8760	6.05	20230726	0.42	N	023600	500	80 억	587675	N	N	0	N	N
17	20230830	090412	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9300	10	2	0.11	46500	5	0.03	9300	9300	9300	12070	6510	9290	9300.00	3.63	0	9343	9316	9283	9256	9223	9300	9240	81	2780	500	6680	10	1	16170000	1504	2.67	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.59	8760	20230726	6.16	10930	-14.91	20230214	8760	6.16	20230726	11150	-16.59	20221201	8760	6.16	20230726	0.42	N	023600	500	80 억	587675	N	N	0	N	N
18	20230829	160344	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9290	20	2	0.22	137527780	14823	23.31	9310	9310	9250	12050	6490	9270	9278.00	3.62	1655	9416	9342	9246	9172	9076	9380	9210	81	2780	500	6670	10	1	16170000	1502	2.67	0.30	12	0.09	3478.00	31143.00	11150	20221201	-16.68	8760	20230726	6.05	10930	-15.00	20230214	8760	6.05	20230726	11150	-16.68	20221201	8760	6.05	20230726	0.41	N	023600	500	80 억	585979	N	N	0	N	N
19	20230829	150429	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	10	2	0.11	136218120	14682	23.09	9310	9310	9250	12050	6490	9270	9277.90	3.62	1696	9416	9342	9246	9172	9076	9380	9210	81	2780	500	6670	10	1	16170000	1501	2.67	0.30	12	0.09	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.41	N	023600	500	80 억	585979	N	N	0	N	N
20	20230829	140459	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	10	2	0.11	122309140	13183	20.73	9310	9310	9250	12050	6490	9270	9277.79	3.62	1699	9416	9342	9246	9172	9076	9380	9210	81	2780	500	6670	10	1	16170000	1501	2.67	0.30	12	0.08	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.41	N	023600	500	80 억	585979	N	N	0	N	N
21	20230829	130441	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9290	20	2	0.22	122058440	13156	20.69	9310	9310	9250	12050	6490	9270	9277.78	3.62	1699	9416	9342	9246	9172	9076	9380	9210	81	2780	500	6670	10	1	16170000	1502	2.67	0.30	12	0.08	3478.00	31143.00	11150	20221201	-16.68	8760	20230726	6.05	10930	-15.00	20230214	8760	6.05	20230726	11150	-16.68	20221201	8760	6.05	20230726	0.41	N	023600	500	80 억	585979	N	N	0	N	N
22	20230829	120454	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	10	2	0.11	107435610	11579	18.21	9310	9310	9250	12050	6490	9270	9278.49	3.62	2221	9416	9342	9246	9172	9076	9380	9210	81	2780	500	6670	10	1	16170000	1501	2.67	0.30	12	0.07	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.41	N	023600	500	80 억	585979	N	N	0	N	N
23	20230829	110734	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9290	20	2	0.22	99987330	10778	16.95	9310	9310	9250	12050	6490	9270	9276.98	3.62	1819	9416	9342	9246	9172	9076	9380	9210	81	2780	500	6670	10	1	16170000	1502	2.67	0.30	12	0.07	3478.00	31143.00	11150	20221201	-16.68	8760	20230726	6.05	10930	-15.00	20230214	8760	6.05	20230726	11150	-16.68	20221201	8760	6.05	20230726	0.41	N	023600	500	80 억	585979	N	N	0	N	N
24	20230829	100525	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	10	2	0.11	67217950	7245	11.39	9310	9310	9250	12050	6490	9270	9277.84	3.62	1841	9416	9342	9246	9172	9076	9380	9210	81	2780	500	6670	10	1	16170000	1501	2.67	0.30	12	0.04	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.41	N	023600	500	80 억	585979	N	N	0	N	N
25	20230829	090336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9270	0	3	0.00	1808530	195	0.31	9310	9310	9270	12050	6490	9270	9274.51	3.62	12	9416	9342	9246	9172	9076	9380	9210	81	2780	500	6670	10	1	16170000	1499	2.67	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.86	8760	20230726	5.82	10930	-15.19	20230214	8760	5.82	20230726	11150	-16.86	20221201	8760	5.82	20230726	0.41	N	023600	500	80 억	585979	N	N	0	N	N
26	20230828	160335	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9270	70	2	0.76	588901190	63595	479.09	9200	9320	9150	11960	6440	9200	9260.15	3.54	13420	9360	9280	9170	9090	8980	9320	9130	81	2760	500	6620	10	1	16170000	1499	2.67	0.30	12	0.39	3478.00	31143.00	11150	20221201	-16.86	8760	20230726	5.82	10930	-15.19	20230214	8760	5.82	20230726	11150	-16.86	20221201	8760	5.82	20230726	0.42	N	023600	500	80 억	571945	N	N	0	N	N
27	20230828	150339	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	80	2	0.87	585070970	63182	475.98	9200	9320	9150	11960	6440	9200	9260.09	3.54	13278	9360	9280	9170	9090	8980	9320	9130	81	2760	500	6620	10	1	16170000	1501	2.67	0.30	12	0.39	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.42	N	023600	500	80 억	571945	N	N	0	N	N
28	20230828	140339	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9280	80	2	0.87	498100380	53815	405.42	9200	9320	9150	11960	6440	9200	9255.79	3.54	11085	9360	9280	9170	9090	8980	9320	9130	81	2760	500	6620	10	1	16170000	1501	2.67	0.30	12	0.33	3478.00	31143.00	11150	20221201	-16.77	8760	20230726	5.94	10930	-15.10	20230214	8760	5.94	20230726	11150	-16.77	20221201	8760	5.94	20230726	0.42	N	023600	500	80 억	571945	N	N	0	N	N
29	20230828	130343	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9260	60	2	0.65	450965400	48736	367.15	9200	9320	9150	11960	6440	9200	9253.23	3.54	10280	9360	9280	9170	9090	8980	9320	9130	81	2760	500	6620	10	1	16170000	1497	2.66	0.30	12	0.30	3478.00	31143.00	11150	20221201	-16.95	8760	20230726	5.71	10930	-15.28	20230214	8760	5.71	20230726	11150	-16.95	20221201	8760	5.71	20230726	0.42	N	023600	500	80 억	571945	N	N	0	N	N
30	20230828	120339	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9270	70	2	0.76	420810020	45484	342.65	9200	9320	9150	11960	6440	9200	9251.83	3.54	8782	9360	9280	9170	9090	8980	9320	9130	81	2760	500	6620	10	1	16170000	1499	2.67	0.30	12	0.28	3478.00	31143.00	11150	20221201	-16.86	8760	20230726	5.82	10930	-15.19	20230214	8760	5.82	20230726	11150	-16.86	20221201	8760	5.82	20230726	0.42	N	023600	500	80 억	571945	N	N	0	N	N
31	20230828	110337	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9250	50	2	0.54	336650190	36421	274.38	9200	9320	9150	11960	6440	9200	9243.30	3.54	7244	9360	9280	9170	9090	8980	9320	9130	81	2760	500	6620	10	1	16170000	1496	2.66	0.30	12	0.23	3478.00	31143.00	11150	20221201	-17.04	8760	20230726	5.59	10930	-15.37	20230214	8760	5.59	20230726	11150	-17.04	20221201	8760	5.59	20230726	0.42	N	023600	500	80 억	571945	N	N	0	N	N
32	20230828	100333	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9260	60	2	0.65	211379270	22916	172.64	9200	9300	9150	11960	6440	9200	9224.09	3.54	7000	9360	9280	9170	9090	8980	9320	9130	81	2760	500	6620	10	1	16170000	1497	2.66	0.30	12	0.14	3478.00	31143.00	11150	20221201	-16.95	8760	20230726	5.71	10930	-15.28	20230214	8760	5.71	20230726	11150	-16.95	20221201	8760	5.71	20230726	0.42	N	023600	500	80 억	571945	N	N	0	N	N
33	20230828	090339	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9250	50	2	0.54	322170	35	0.26	9200	9250	9200	11960	6440	9200	9204.86	3.54	0	9360	9280	9170	9090	8980	9320	9130	81	2760	500	6620	10	1	16170000	1496	2.66	0.30	12	0.00	3478.00	31143.00	11150	20221201	-17.04	8760	20230726	5.59	10930	-15.37	20230214	8760	5.59	20230726	11150	-17.04	20221201	8760	5.59	20230726	0.42	N	023600	500	80 억	571945	N	N	0	N	N
34	20230825	160336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9200	70	2	0.77	120863830	13269	57.03	9130	9250	9060	11860	6400	9130	9108.04	3.53	499	9336	9232	9146	9042	8956	9285	9095	81	2730	500	6570	10	1	16170000	1488	2.65	0.30	12	0.08	3478.00	31143.00	11150	20221201	-17.49	8760	20230726	5.02	10930	-15.83	20230214	8760	5.02	20230726	11150	-17.49	20221201	8760	5.02	20230726	0.43	N	023600	500	80 억	571335	N	N	1	N	N
35	20230825	150338	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9100	-30	5	-0.33	83551980	9172	39.42	9130	9130	9060	11860	6400	9130	9109.46	3.53	315	9336	9232	9146	9042	8956	9285	9095	81	2730	500	6570	10	1	16170000	1471	2.62	0.29	12	0.06	3478.00	31143.00	11150	20221201	-18.39	8760	20230726	3.88	10930	-16.74	20230214	8760	3.88	20230726	11150	-18.39	20221201	8760	3.88	20230726	0.43	N	023600	500	80 억	571335	N	N	1	N	N
36	20230825	140337	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9080	-50	5	-0.55	64898580	7120	30.60	9130	9130	9060	11860	6400	9130	9114.97	3.53	6	9336	9232	9146	9042	8956	9285	9095	81	2730	500	6570	10	1	16170000	1468	2.61	0.29	12	0.04	3478.00	31143.00	11150	20221201	-18.57	8760	20230726	3.65	10930	-16.93	20230214	8760	3.65	20230726	11150	-18.57	20221201	8760	3.65	20230726	0.43	N	023600	500	80 억	571335	N	N	1	N	N
37	20230825	130336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9110	-20	5	-0.22	60711200	6659	28.62	9130	9130	9060	11860	6400	9130	9117.16	3.53	6	9336	9232	9146	9042	8956	9285	9095	81	2730	500	6570	10	1	16170000	1473	2.62	0.29	12	0.04	3478.00	31143.00	11150	20221201	-18.30	8760	20230726	4.00	10930	-16.65	20230214	8760	4.00	20230726	11150	-18.30	20221201	8760	4.00	20230726	0.43	N	023600	500	80 억	571335	N	N	1	N	N
38	20230825	120337	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9110	-20	5	-0.22	57139410	6267	26.94	9130	9130	9060	11860	6400	9130	9117.51	3.53	6	9336	9232	9146	9042	8956	9285	9095	81	2730	500	6570	10	1	16170000	1473	2.62	0.29	12	0.04	3478.00	31143.00	11150	20221201	-18.30	8760	20230726	4.00	10930	-16.65	20230214	8760	4.00	20230726	11150	-18.30	20221201	8760	4.00	20230726	0.43	N	023600	500	80 억	571335	N	N	1	N	N
39	20230825	110337	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9120	-10	5	-0.11	56291930	6174	26.54	9130	9130	9060	11860	6400	9130	9117.58	3.53	6	9336	9232	9146	9042	8956	9285	9095	81	2730	500	6570	10	1	16170000	1475	2.62	0.29	12	0.04	3478.00	31143.00	11150	20221201	-18.21	8760	20230726	4.11	10930	-16.56	20230214	8760	4.11	20230726	11150	-18.21	20221201	8760	4.11	20230726	0.43	N	023600	500	80 억	571335	N	N	1	N	N
40	20230825	100337	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9130	0	3	0.00	45804270	5024	21.59	9130	9130	9060	11860	6400	9130	9117.09	3.53	6	9336	9232	9146	9042	8956	9285	9095	81	2730	500	6570	10	1	16170000	1476	2.63	0.29	12	0.03	3478.00	31143.00	11150	20221201	-18.12	8760	20230726	4.22	10930	-16.47	20230214	8760	4.22	20230726	11150	-18.12	20221201	8760	4.22	20230726	0.43	N	023600	500	80 억	571335	N	N	1	N	N
41	20230825	090337	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9090	-40	5	-0.44	22669680	2484	10.68	9130	9130	9090	11860	6400	9130	9126.28	3.53	-310	9336	9232	9146	9042	8956	9285	9095	81	2730	500	6570	10	1	16170000	1470	2.61	0.29	12	0.02	3478.00	31143.00	11150	20221201	-18.48	8760	20230726	3.77	10930	-16.83	20230214	8760	3.77	20230726	11150	-18.48	20221201	8760	3.77	20230726	0.43	N	023600	500	80 억	571335	N	N	1	N	N
42	20230824	160334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9130	0	3	0.00	212203000	23267	71.87	9120	9250	9060	11860	6400	9130	9120.18	3.53	831	9210	9170	9120	9080	9030	9175	9085	81	2730	500	6570	10	1	16170000	1476	2.63	0.29	12	0.14	3478.00	31143.00	11150	20221201	-18.12	8760	20230726	4.22	10930	-16.47	20230214	8760	4.22	20230726	11150	-18.12	20221201	8760	4.22	20230726	0.42	N	023600	500	80 억	570505	N	N	1	N	N
43	20230824	150332	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9130	0	3	0.00	206166350	22605	69.83	9120	9250	9060	11860	6400	9130	9120.39	3.53	824	9210	9170	9120	9080	9030	9175	9085	81	2730	500	6570	10	1	16170000	1476	2.63	0.29	12	0.14	3478.00	31143.00	11150	20221201	-18.12	8760	20230726	4.22	10930	-16.47	20230214	8760	4.22	20230726	11150	-18.12	20221201	8760	4.22	20230726	0.42	N	023600	500	80 억	570505	N	N	0	N	N
44	20230824	140334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9080	-50	5	-0.55	139462400	15297	47.25	9120	9250	9060	11860	6400	9130	9116.98	3.53	1091	9210	9170	9120	9080	9030	9175	9085	81	2730	500	6570	10	1	16170000	1468	2.61	0.29	12	0.09	3478.00	31143.00	11150	20221201	-18.57	8760	20230726	3.65	10930	-16.93	20230214	8760	3.65	20230726	11150	-18.57	20221201	8760	3.65	20230726	0.42	N	023600	500	80 억	570505	N	N	0	N	N
45	20230824	130336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9090	-40	5	-0.44	102883890	11278	34.84	9120	9250	9060	11860	6400	9130	9122.53	3.53	649	9210	9170	9120	9080	9030	9175	9085	81	2730	500	6570	10	1	16170000	1470	2.61	0.29	12	0.07	3478.00	31143.00	11150	20221201	-18.48	8760	20230726	3.77	10930	-16.83	20230214	8760	3.77	20230726	11150	-18.48	20221201	8760	3.77	20230726	0.42	N	023600	500	80 억	570505	N	N	0	N	N
46	20230824	120336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9090	-40	5	-0.44	97871200	10727	33.14	9120	9250	9060	11860	6400	9130	9123.82	3.53	773	9210	9170	9120	9080	9030	9175	9085	81	2730	500	6570	10	1	16170000	1470	2.61	0.29	12	0.07	3478.00	31143.00	11150	20221201	-18.48	8760	20230726	3.77	10930	-16.83	20230214	8760	3.77	20230726	11150	-18.48	20221201	8760	3.77	20230726	0.42	N	023600	500	80 억	570505	N	N	0	N	N
47	20230824	110335	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9090	-40	5	-0.44	97753020	10714	33.10	9120	9250	9060	11860	6400	9130	9123.86	3.53	773	9210	9170	9120	9080	9030	9175	9085	81	2730	500	6570	10	1	16170000	1470	2.61	0.29	12	0.07	3478.00	31143.00	11150	20221201	-18.48	8760	20230726	3.77	10930	-16.83	20230214	8760	3.77	20230726	11150	-18.48	20221201	8760	3.77	20230726	0.42	N	023600	500	80 억	570505	N	N	0	N	N
48	20230824	100334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9140	10	2	0.11	92664500	10155	31.37	9120	9250	9060	11860	6400	9130	9125.01	3.53	821	9210	9170	9120	9080	9030	9175	9085	81	2730	500	6570	10	1	16170000	1478	2.63	0.29	12	0.06	3478.00	31143.00	11150	20221201	-18.03	8760	20230726	4.34	10930	-16.38	20230214	8760	4.34	20230726	11150	-18.03	20221201	8760	4.34	20230726	0.42	N	023600	500	80 억	570505	N	N	0	N	N
49	20230824	090336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9220	90	2	0.99	3421360	374	1.16	9120	9250	9120	11860	6400	9130	9148.02	3.53	67	9210	9170	9120	9080	9030	9175	9085	81	2730	500	6570	10	1	16170000	1491	2.65	0.30	12	0.00	3478.00	31143.00	11150	20221201	-17.31	8760	20230726	5.25	10930	-15.65	20230214	8760	5.25	20230726	11150	-17.31	20221201	8760	5.25	20230726	0.42	N	023600	500	80 억	570505	N	N	0	N	N
50	20230823	160333	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9130	0	3	0.00	295326890	32372	74.10	9130	9160	9070	11860	6400	9130	9122.91	3.54	-2271	9256	9192	9126	9062	8996	9160	9030	81	2730	500	6570	10	1	16170000	1476	2.63	0.29	12	0.20	3478.00	31143.00	11150	20221201	-18.12	8760	20230726	4.22	10930	-16.47	20230214	8760	4.22	20230726	11150	-18.12	20221201	8760	4.22	20230726	0.42	N	023600	500	80 억	572685	N	N	0	N	N
51	20230823	150334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9090	-40	5	-0.44	273857800	30014	68.70	9130	9160	9070	11860	6400	9130	9124.34	3.54	-2151	9256	9192	9126	9062	8996	9160	9030	81	2730	500	6570	10	1	16170000	1470	2.61	0.29	12	0.19	3478.00	31143.00	11150	20221201	-18.48	8760	20230726	3.77	10930	-16.83	20230214	8760	3.77	20230726	11150	-18.48	20221201	8760	3.77	20230726	0.42	N	023600	500	80 억	572685	N	N	0	N	N
52	20230823	140336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9110	-20	5	-0.22	224933930	24654	56.43	9130	9160	9070	11860	6400	9130	9123.63	3.54	-2176	9256	9192	9126	9062	8996	9160	9030	81	2730	500	6570	10	1	16170000	1473	2.62	0.29	12	0.15	3478.00	31143.00	11150	20221201	-18.30	8760	20230726	4.00	10930	-16.65	20230214	8760	4.00	20230726	11150	-18.30	20221201	8760	4.00	20230726	0.42	N	023600	500	80 억	572685	N	N	0	N	N
53	20230823	130334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9110	-20	5	-0.22	103723850	11366	26.02	9130	9160	9070	11860	6400	9130	9125.80	3.54	-1428	9256	9192	9126	9062	8996	9160	9030	81	2730	500	6570	10	1	16170000	1473	2.62	0.29	12	0.07	3478.00	31143.00	11150	20221201	-18.30	8760	20230726	4.00	10930	-16.65	20230214	8760	4.00	20230726	11150	-18.30	20221201	8760	4.00	20230726	0.42	N	023600	500	80 억	572685	N	N	0	N	N
54	20230823	120336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9130	0	3	0.00	52343630	5735	13.13	9130	9160	9070	11860	6400	9130	9127.05	3.54	-488	9256	9192	9126	9062	8996	9160	9030	81	2730	500	6570	10	1	16170000	1476	2.63	0.29	12	0.04	3478.00	31143.00	11150	20221201	-18.12	8760	20230726	4.22	10930	-16.47	20230214	8760	4.22	20230726	11150	-18.12	20221201	8760	4.22	20230726	0.42	N	023600	500	80 억	572685	N	N	0	N	N
55	20230823	110333	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9160	30	2	0.33	42224530	4630	10.60	9130	9160	9070	11860	6400	9130	9119.77	3.54	-350	9256	9192	9126	9062	8996	9160	9030	81	2730	500	6570	10	1	16170000	1481	2.63	0.29	12	0.03	3478.00	31143.00	11150	20221201	-17.85	8760	20230726	4.57	10930	-16.19	20230214	8760	4.57	20230726	11150	-17.85	20221201	8760	4.57	20230726	0.42	N	023600	500	80 억	572685	N	N	0	N	N
56	20230823	100333	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9130	0	3	0.00	18231190	2001	4.58	9130	9160	9070	11860	6400	9130	9111.04	3.54	-145	9256	9192	9126	9062	8996	9160	9030	81	2730	500	6570	10	1	16170000	1476	2.63	0.29	12	0.01	3478.00	31143.00	11150	20221201	-18.12	8760	20230726	4.22	10930	-16.47	20230214	8760	4.22	20230726	11150	-18.12	20221201	8760	4.22	20230726	0.42	N	023600	500	80 억	572685	N	N	0	N	N
57	20230823	090337	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9070	-60	5	-0.66	1197300	132	0.30	9130	9130	9070	11860	6400	9130	9070.45	3.54	32	9256	9192	9126	9062	8996	9160	9030	81	2730	500	6570	10	1	16170000	1467	2.61	0.29	12	0.00	3478.00	31143.00	11150	20221201	-18.65	8760	20230726	3.54	10930	-17.02	20230214	8760	3.54	20230726	11150	-18.65	20221201	8760	3.54	20230726	0.42	N	023600	500	80 억	572685	N	N	0	N	N
58	20230822	160331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9130	-50	5	-0.54	398174410	43688	144.04	9160	9190	9060	11930	6430	9180	9114.04	3.57	-4390	9326	9252	9186	9112	9046	9220	9080	81	2750	500	6600	10	1	16170000	1476	2.63	0.29	12	0.27	3478.00	31143.00	11150	20221201	-18.12	8760	20230726	4.22	10930	-16.47	20230214	8760	4.22	20230726	11150	-18.12	20221201	8760	4.22	20230726	0.42	N	023600	500	80 억	577076	N	N	0	N	N
59	20230822	150332	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9120	-60	5	-0.65	367004760	40265	132.75	9160	9190	9060	11930	6430	9180	9114.73	3.57	-4580	9326	9252	9186	9112	9046	9220	9080	81	2750	500	6600	10	1	16170000	1475	2.62	0.29	12	0.25	3478.00	31143.00	11150	20221201	-18.21	8760	20230726	4.11	10930	-16.56	20230214	8760	4.11	20230726	11150	-18.21	20221201	8760	4.11	20230726	0.42	N	023600	500	80 억	577076	N	N	0	N	N
60	20230822	140335	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9090	-90	5	-0.98	296667280	32520	107.22	9160	9190	9070	11930	6430	9180	9122.61	3.57	-5219	9326	9252	9186	9112	9046	9220	9080	81	2750	500	6600	10	1	16170000	1470	2.61	0.29	12	0.20	3478.00	31143.00	11150	20221201	-18.48	8760	20230726	3.77	10930	-16.83	20230214	8760	3.77	20230726	11150	-18.48	20221201	8760	3.77	20230726	0.42	N	023600	500	80 억	577076	N	N	0	N	N
61	20230822	130331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9100	-80	5	-0.87	238972750	26170	86.28	9160	9190	9080	11930	6430	9180	9131.55	3.57	-4323	9326	9252	9186	9112	9046	9220	9080	81	2750	500	6600	10	1	16170000	1471	2.62	0.29	12	0.16	3478.00	31143.00	11150	20221201	-18.39	8760	20230726	3.88	10930	-16.74	20230214	8760	3.88	20230726	11150	-18.39	20221201	8760	3.88	20230726	0.42	N	023600	500	80 억	577076	N	N	0	N	N
62	20230822	120326	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9120	-60	5	-0.65	231282140	25325	83.50	9160	9190	9080	11930	6430	9180	9132.56	3.57	-4323	9326	9252	9186	9112	9046	9220	9080	81	2750	500	6600	10	1	16170000	1475	2.62	0.29	12	0.16	3478.00	31143.00	11150	20221201	-18.21	8760	20230726	4.11	10930	-16.56	20230214	8760	4.11	20230726	11150	-18.21	20221201	8760	4.11	20230726	0.42	N	023600	500	80 억	577076	N	N	0	N	N
63	20230822	110331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9130	-50	5	-0.54	216839010	23740	78.27	9160	9190	9080	11930	6430	9180	9133.91	3.57	-3775	9326	9252	9186	9112	9046	9220	9080	81	2750	500	6600	10	1	16170000	1476	2.63	0.29	12	0.15	3478.00	31143.00	11150	20221201	-18.12	8760	20230726	4.22	10930	-16.47	20230214	8760	4.22	20230726	11150	-18.12	20221201	8760	4.22	20230726	0.42	N	023600	500	80 억	577076	N	N	0	N	N
64	20230822	100330	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9160	-20	5	-0.22	75546380	8259	27.23	9160	9190	9100	11930	6430	9180	9147.16	3.57	-1153	9326	9252	9186	9112	9046	9220	9080	81	2750	500	6600	10	1	16170000	1481	2.63	0.29	12	0.05	3478.00	31143.00	11150	20221201	-17.85	8760	20230726	4.57	10930	-16.19	20230214	8760	4.57	20230726	11150	-17.85	20221201	8760	4.57	20230726	0.42	N	023600	500	80 억	577076	N	N	0	N	N
65	20230822	090331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9160	-20	5	-0.22	329760	36	0.12	9160	9160	9160	11930	6430	9180	9160.00	3.57	1	9326	9252	9186	9112	9046	9220	9080	81	2750	500	6600	10	1	16170000	1481	2.63	0.29	12	0.00	3478.00	31143.00	11150	20221201	-17.85	8760	20230726	4.57	10930	-16.19	20230214	8760	4.57	20230726	11150	-17.85	20221201	8760	4.57	20230726	0.42	N	023600	500	80 억	577076	N	N	0	N	N
66	20230821	160331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9180	-80	5	-0.86	278190160	30293	124.58	9260	9260	9120	12030	6490	9260	9183.32	3.55	2325	9366	9312	9206	9152	9046	9340	9180	81	2770	500	6660	10	1	16170000	1484	2.64	0.29	12	0.19	3478.00	31143.00	11150	20221201	-17.67	8760	20230726	4.79	10930	-16.01	20230214	8760	4.79	20230726	11150	-17.67	20221201	8760	4.79	20230726	0.42	N	023600	500	80 억	574751	N	N	0	N	N
67	20230821	150332	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9160	-100	5	-1.08	248248440	27024	111.14	9260	9260	9120	12030	6490	9260	9186.22	3.55	2542	9366	9312	9206	9152	9046	9340	9180	81	2770	500	6660	10	1	16170000	1481	2.63	0.29	12	0.17	3478.00	31143.00	11150	20221201	-17.85	8760	20230726	4.57	10930	-16.19	20230214	8760	4.57	20230726	11150	-17.85	20221201	8760	4.57	20230726	0.42	N	023600	500	80 억	574751	N	N	0	N	N
68	20230821	140334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9150	-110	5	-1.19	229686890	24996	102.80	9260	9260	9130	12030	6490	9260	9188.95	3.55	2987	9366	9312	9206	9152	9046	9340	9180	81	2770	500	6660	10	1	16170000	1480	2.63	0.29	12	0.15	3478.00	31143.00	11150	20221201	-17.94	8760	20230726	4.45	10930	-16.29	20230214	8760	4.45	20230726	11150	-17.94	20221201	8760	4.45	20230726	0.42	N	023600	500	80 억	574751	N	N	0	N	N
69	20230821	130334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9200	-60	5	-0.65	227751850	24785	101.93	9260	9260	9130	12030	6490	9260	9189.10	3.55	3144	9366	9312	9206	9152	9046	9340	9180	81	2770	500	6660	10	1	16170000	1488	2.65	0.30	12	0.15	3478.00	31143.00	11150	20221201	-17.49	8760	20230726	5.02	10930	-15.83	20230214	8760	5.02	20230726	11150	-17.49	20221201	8760	5.02	20230726	0.42	N	023600	500	80 억	574751	N	N	0	N	N
70	20230821	120333	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9150	-110	5	-1.19	154281330	16794	69.07	9260	9260	9140	12030	6490	9260	9186.69	3.55	3375	9366	9312	9206	9152	9046	9340	9180	81	2770	500	6660	10	1	16170000	1480	2.63	0.29	12	0.10	3478.00	31143.00	11150	20221201	-17.94	8760	20230726	4.45	10930	-16.29	20230214	8760	4.45	20230726	11150	-17.94	20221201	8760	4.45	20230726	0.42	N	023600	500	80 억	574751	N	N	0	N	N
71	20230821	110333	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9180	-80	5	-0.86	142399130	15496	63.73	9260	9260	9140	12030	6490	9260	9189.41	3.55	3394	9366	9312	9206	9152	9046	9340	9180	81	2770	500	6660	10	1	16170000	1484	2.64	0.29	12	0.10	3478.00	31143.00	11150	20221201	-17.67	8760	20230726	4.79	10930	-16.01	20230214	8760	4.79	20230726	11150	-17.67	20221201	8760	4.79	20230726	0.42	N	023600	500	80 억	574751	N	N	0	N	N
72	20230821	100331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9230	-30	5	-0.32	36265550	3923	16.13	9260	9260	9220	12030	6490	9260	9244.34	3.55	2988	9366	9312	9206	9152	9046	9340	9180	81	2770	500	6660	10	1	16170000	1492	2.65	0.30	12	0.02	3478.00	31143.00	11150	20221201	-17.22	8760	20230726	5.37	10930	-15.55	20230214	8760	5.37	20230726	11150	-17.22	20221201	8760	5.37	20230726	0.42	N	023600	500	80 억	574751	N	N	0	N	N
73	20230821	090336	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9260	0	3	0.00	9260	1	0.00	9260	9260	9260	12030	6490	9260	9260.00	3.55	0	9366	9312	9206	9152	9046	9340	9180	81	2770	500	6660	10	1	16170000	1497	2.66	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.95	8760	20230726	5.71	10930	-15.28	20230214	8760	5.71	20230726	11150	-16.95	20221201	8760	5.71	20230726	0.42	N	023600	500	80 억	574751	N	N	0	N	N
74	20230818	160332	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9260	-10	5	-0.11	223042010	24304	159.73	9100	9260	9100	12050	6490	9270	9176.83	3.56	-1584	9410	9340	9200	9130	8990	9375	9165	81	2780	500	6670	10	1	16170000	1497	2.66	0.30	12	0.15	3478.00	31143.00	11150	20221201	-16.95	8760	20230726	5.71	10930	-15.28	20230214	8760	5.71	20230726	11150	-16.95	20221201	8760	5.71	20230726	0.42	N	023600	500	80 억	576334	N	N	1	N	N
75	20230818	150328	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9170	-100	5	-1.08	204782380	22324	146.71	9100	9230	9100	12050	6490	9270	9173.19	3.56	-1834	9410	9340	9200	9130	8990	9375	9165	81	2780	500	6670	10	1	16170000	1483	2.64	0.29	12	0.14	3478.00	31143.00	11150	20221201	-17.76	8760	20230726	4.68	10930	-16.10	20230214	8760	4.68	20230726	11150	-17.76	20221201	8760	4.68	20230726	0.42	N	023600	500	80 억	576334	N	N	1	N	N
76	20230818	140332	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9150	-120	5	-1.29	63524770	6937	45.59	9100	9180	9100	12050	6490	9270	9157.38	3.56	-1695	9410	9340	9200	9130	8990	9375	9165	81	2780	500	6670	10	1	16170000	1480	2.63	0.29	12	0.04	3478.00	31143.00	11150	20221201	-17.94	8760	20230726	4.45	10930	-16.29	20230214	8760	4.45	20230726	11150	-17.94	20221201	8760	4.45	20230726	0.42	N	023600	500	80 억	576334	N	N	1	N	N
77	20230818	130328	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9180	-90	5	-0.97	42617000	4654	30.59	9100	9180	9100	12050	6490	9270	9157.07	3.56	-1183	9410	9340	9200	9130	8990	9375	9165	81	2780	500	6670	10	1	16170000	1484	2.64	0.29	12	0.03	3478.00	31143.00	11150	20221201	-17.67	8760	20230726	4.79	10930	-16.01	20230214	8760	4.79	20230726	11150	-17.67	20221201	8760	4.79	20230726	0.42	N	023600	500	80 억	576334	N	N	1	N	N
78	20230818	120338	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9180	-90	5	-0.97	38311580	4185	27.50	9100	9180	9100	12050	6490	9270	9154.50	3.56	-912	9410	9340	9200	9130	8990	9375	9165	81	2780	500	6670	10	1	16170000	1484	2.64	0.29	12	0.03	3478.00	31143.00	11150	20221201	-17.67	8760	20230726	4.79	10930	-16.01	20230214	8760	4.79	20230726	11150	-17.67	20221201	8760	4.79	20230726	0.42	N	023600	500	80 억	576334	N	N	1	N	N
79	20230818	110329	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9180	-90	5	-0.97	30258940	3306	21.73	9100	9180	9100	12050	6490	9270	9152.73	3.56	-609	9410	9340	9200	9130	8990	9375	9165	81	2780	500	6670	10	1	16170000	1484	2.64	0.29	12	0.02	3478.00	31143.00	11150	20221201	-17.67	8760	20230726	4.79	10930	-16.01	20230214	8760	4.79	20230726	11150	-17.67	20221201	8760	4.79	20230726	0.42	N	023600	500	80 억	576334	N	N	1	N	N
80	20230818	100332	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9170	-100	5	-1.08	8304770	911	5.99	9100	9180	9100	12050	6490	9270	9116.10	3.56	-418	9410	9340	9200	9130	8990	9375	9165	81	2780	500	6670	10	1	16170000	1483	2.64	0.29	12	0.01	3478.00	31143.00	11150	20221201	-17.76	8760	20230726	4.68	10930	-16.10	20230214	8760	4.68	20230726	11150	-17.76	20221201	8760	4.68	20230726	0.42	N	023600	500	80 억	576334	N	N	1	N	N
81	20230818	090331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9180	-90	5	-0.97	1310480	144	0.95	9100	9180	9100	12050	6490	9270	9100.56	3.56	0	9410	9340	9200	9130	8990	9375	9165	81	2780	500	6670	10	1	16170000	1484	2.64	0.29	12	0.00	3478.00	31143.00	11150	20221201	-17.67	8760	20230726	4.79	10930	-16.01	20230214	8760	4.79	20230726	11150	-17.67	20221201	8760	4.79	20230726	0.42	N	023600	500	80 억	576334	N	N	1	N	N
82	20230817	160332	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9270	90	2	0.98	139274620	15216	73.09	9060	9270	9060	11930	6430	9180	9153.13	3.52	3683	9386	9282	9216	9112	9046	9250	9080	81	2750	500	6600	10	1	16170000	1499	2.67	0.30	12	0.09	3478.00	31143.00	11150	20221201	-16.86	8760	20230726	5.82	10930	-15.19	20230214	8760	5.82	20230726	11150	-16.86	20221201	8760	5.82	20230726	0.42	N	023600	500	80 억	569460	N	N	1	N	N
83	20230817	150334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9230	50	2	0.54	136067200	14870	71.43	9060	9230	9060	11930	6430	9180	9150.45	3.52	3683	9386	9282	9216	9112	9046	9250	9080	81	2750	500	6600	10	1	16170000	1492	2.65	0.30	12	0.09	3478.00	31143.00	11150	20221201	-17.22	8760	20230726	5.37	10930	-15.55	20230214	8760	5.37	20230726	11150	-17.22	20221201	8760	5.37	20230726	0.42	N	023600	500	80 억	569460	N	N	0	N	N
84	20230817	140330	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9190	10	2	0.11	102840060	11257	54.08	9060	9200	9060	11930	6430	9180	9135.65	3.52	2804	9386	9282	9216	9112	9046	9250	9080	81	2750	500	6600	10	1	16170000	1486	2.64	0.30	12	0.07	3478.00	31143.00	11150	20221201	-17.58	8760	20230726	4.91	10930	-15.92	20230214	8760	4.91	20230726	11150	-17.58	20221201	8760	4.91	20230726	0.42	N	023600	500	80 억	569460	N	N	0	N	N
85	20230817	130329	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9120	-60	5	-0.65	62933510	6895	33.12	9060	9180	9060	11930	6430	9180	9127.41	3.52	-145	9386	9282	9216	9112	9046	9250	9080	81	2750	500	6600	10	1	16170000	1475	2.62	0.29	12	0.04	3478.00	31143.00	11150	20221201	-18.21	8760	20230726	4.11	10930	-16.56	20230214	8760	4.11	20230726	11150	-18.21	20221201	8760	4.11	20230726	0.42	N	023600	500	80 억	569460	N	N	0	N	N
86	20230817	120330	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9120	-60	5	-0.65	49456760	5419	26.03	9060	9180	9060	11930	6430	9180	9126.55	3.52	-766	9386	9282	9216	9112	9046	9250	9080	81	2750	500	6600	10	1	16170000	1475	2.62	0.29	12	0.03	3478.00	31143.00	11150	20221201	-18.21	8760	20230726	4.11	10930	-16.56	20230214	8760	4.11	20230726	11150	-18.21	20221201	8760	4.11	20230726	0.42	N	023600	500	80 억	569460	N	N	0	N	N
87	20230817	110331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9120	-60	5	-0.65	42978370	4709	22.62	9060	9180	9060	11930	6430	9180	9126.86	3.52	-770	9386	9282	9216	9112	9046	9250	9080	81	2750	500	6600	10	1	16170000	1475	2.62	0.29	12	0.03	3478.00	31143.00	11150	20221201	-18.21	8760	20230726	4.11	10930	-16.56	20230214	8760	4.11	20230726	11150	-18.21	20221201	8760	4.11	20230726	0.42	N	023600	500	80 억	569460	N	N	0	N	N
88	20230817	100330	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9110	-70	5	-0.76	28455090	3117	14.97	9060	9180	9060	11930	6430	9180	9129.00	3.52	-764	9386	9282	9216	9112	9046	9250	9080	81	2750	500	6600	10	1	16170000	1473	2.62	0.29	12	0.02	3478.00	31143.00	11150	20221201	-18.30	8760	20230726	4.00	10930	-16.65	20230214	8760	4.00	20230726	11150	-18.30	20221201	8760	4.00	20230726	0.42	N	023600	500	80 억	569460	N	N	0	N	N
89	20230817	090329	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9060	-120	5	-1.31	471120	52	0.25	9060	9060	9060	11930	6430	9180	9060.00	3.52	0	9386	9282	9216	9112	9046	9250	9080	81	2750	500	6600	10	1	16170000	1465	2.60	0.29	12	0.00	3478.00	31143.00	11150	20221201	-18.74	8760	20230726	3.42	10930	-17.11	20230214	8760	3.42	20230726	11150	-18.74	20221201	8760	3.42	20230726	0.42	N	023600	500	80 억	569460	N	N	0	N	N
90	20230816	160330	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9180	-210	5	-2.24	192181170	20817	166.76	9310	9320	9150	12200	6580	9390	9232.17	3.54	-2578	9463	9426	9353	9316	9243	9445	9335	81	2810	500	6760	10	1	16170000	1484	2.64	0.29	12	0.13	3478.00	31143.00	11150	20221201	-17.67	8760	20230726	4.79	10930	-16.01	20230214	8760	4.79	20230726	11150	-17.67	20221201	8760	4.79	20230726	0.44	N	023600	500	80 억	571919	N	N	0	N	N
91	20230816	150330	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9170	-220	5	-2.34	154426020	16697	133.76	9310	9320	9150	12200	6580	9390	9248.73	3.54	-2423	9463	9426	9353	9316	9243	9445	9335	81	2810	500	6760	10	1	16170000	1483	2.64	0.29	12	0.10	3478.00	31143.00	11150	20221201	-17.76	8760	20230726	4.68	10930	-16.10	20230214	8760	4.68	20230726	11150	-17.76	20221201	8760	4.68	20230726	0.44	N	023600	500	80 억	571919	N	N	0	N	N
92	20230816	140329	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9210	-180	5	-1.92	134429040	14522	116.33	9310	9320	9190	12200	6580	9390	9256.92	3.54	-2411	9463	9426	9353	9316	9243	9445	9335	81	2810	500	6760	10	1	16170000	1489	2.65	0.30	12	0.09	3478.00	31143.00	11150	20221201	-17.40	8760	20230726	5.14	10930	-15.74	20230214	8760	5.14	20230726	11150	-17.40	20221201	8760	5.14	20230726	0.44	N	023600	500	80 억	571919	N	N	0	N	N
93	20230816	130331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9230	-160	5	-1.70	129778380	14017	112.29	9310	9320	9200	12200	6580	9390	9258.64	3.54	-2204	9463	9426	9353	9316	9243	9445	9335	81	2810	500	6760	10	1	16170000	1492	2.65	0.30	12	0.09	3478.00	31143.00	11150	20221201	-17.22	8760	20230726	5.37	10930	-15.55	20230214	8760	5.37	20230726	11150	-17.22	20221201	8760	5.37	20230726	0.44	N	023600	500	80 억	571919	N	N	0	N	N
94	20230816	120334	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9230	-160	5	-1.70	123459840	13332	106.80	9310	9320	9200	12200	6580	9390	9260.41	3.54	-2204	9463	9426	9353	9316	9243	9445	9335	81	2810	500	6760	10	1	16170000	1492	2.65	0.30	12	0.08	3478.00	31143.00	11150	20221201	-17.22	8760	20230726	5.37	10930	-15.55	20230214	8760	5.37	20230726	11150	-17.22	20221201	8760	5.37	20230726	0.44	N	023600	500	80 억	571919	N	N	0	N	N
95	20230816	110332	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9230	-160	5	-1.70	108745490	11734	94.00	9310	9320	9200	12200	6580	9390	9267.55	3.54	-2212	9463	9426	9353	9316	9243	9445	9335	81	2810	500	6760	10	1	16170000	1492	2.65	0.30	12	0.07	3478.00	31143.00	11150	20221201	-17.22	8760	20230726	5.37	10930	-15.55	20230214	8760	5.37	20230726	11150	-17.22	20221201	8760	5.37	20230726	0.44	N	023600	500	80 억	571919	N	N	0	N	N
96	20230816	100328	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9290	-100	5	-1.06	65990040	7106	56.93	9310	9320	9250	12200	6580	9390	9286.52	3.54	-2212	9463	9426	9353	9316	9243	9445	9335	81	2810	500	6760	10	1	16170000	1502	2.67	0.30	12	0.04	3478.00	31143.00	11150	20221201	-16.68	8760	20230726	6.05	10930	-15.00	20230214	8760	6.05	20230726	11150	-16.68	20221201	8760	6.05	20230726	0.44	N	023600	500	80 억	571919	N	N	0	N	N
97	20230816	090327	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9300	-90	5	-0.96	10992850	1182	9.47	9310	9320	9300	12200	6580	9390	9300.21	3.54	-1181	9463	9426	9353	9316	9243	9445	9335	81	2810	500	6760	10	1	16170000	1504	2.67	0.30	12	0.01	3478.00	31143.00	11150	20221201	-16.59	8760	20230726	6.16	10930	-14.91	20230214	8760	6.16	20230726	11150	-16.59	20221201	8760	6.16	20230726	0.44	N	023600	500	80 억	571919	N	N	0	N	N
98	20230814	160327	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9390	-10	5	-0.11	116186400	12468	78.55	9390	9390	9280	12220	6580	9400	9318.71	3.55	-1521	9506	9452	9376	9322	9246	9415	9285	81	2820	500	6760	10	1	16170000	1518	2.70	0.30	12	0.08	3478.00	31143.00	11150	20221201	-15.78	8760	20230726	7.19	10930	-14.09	20230214	8760	7.19	20230726	11150	-15.78	20221201	8760	7.19	20230726	0.44	N	023600	500	80 억	573440	N	N	0	N	N
99	20230814	150325	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9320	-80	5	-0.85	89541720	9610	60.54	9390	9390	9280	12220	6580	9400	9317.56	3.55	-1533	9506	9452	9376	9322	9246	9415	9285	81	2820	500	6760	10	1	16170000	1507	2.68	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.41	8760	20230726	6.39	10930	-14.73	20230214	8760	6.39	20230726	11150	-16.41	20221201	8760	6.39	20230726	0.44	N	023600	500	80 억	573440	N	N	0	N	N
100	20230814	140327	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9310	-90	5	-0.96	45479310	4885	30.78	9390	9390	9280	12220	6580	9400	9309.99	3.55	-1305	9506	9452	9376	9322	9246	9415	9285	81	2820	500	6760	10	1	16170000	1505	2.68	0.30	12	0.03	3478.00	31143.00	11150	20221201	-16.50	8760	20230726	6.28	10930	-14.82	20230214	8760	6.28	20230726	11150	-16.50	20221201	8760	6.28	20230726	0.44	N	023600	500	80 억	573440	N	N	0	N	N
101	20230814	130326	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9330	-70	5	-0.74	38245330	4106	25.87	9390	9390	9280	12220	6580	9400	9314.50	3.55	-1173	9506	9452	9376	9322	9246	9415	9285	81	2820	500	6760	10	1	16170000	1509	2.68	0.30	12	0.03	3478.00	31143.00	11150	20221201	-16.32	8760	20230726	6.51	10930	-14.64	20230214	8760	6.51	20230726	11150	-16.32	20221201	8760	6.51	20230726	0.44	N	023600	500	80 억	573440	N	N	0	N	N
102	20230814	120325	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9310	-90	5	-0.96	36152520	3881	24.45	9390	9390	9280	12220	6580	9400	9315.26	3.55	-1172	9506	9452	9376	9322	9246	9415	9285	81	2820	500	6760	10	1	16170000	1505	2.68	0.30	12	0.02	3478.00	31143.00	11150	20221201	-16.50	8760	20230726	6.28	10930	-14.82	20230214	8760	6.28	20230726	11150	-16.50	20221201	8760	6.28	20230726	0.44	N	023600	500	80 억	573440	N	N	0	N	N
103	20230814	110325	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9300	-100	5	-1.06	35230500	3782	23.83	9390	9390	9280	12220	6580	9400	9315.31	3.55	-1172	9506	9452	9376	9322	9246	9415	9285	81	2820	500	6760	10	1	16170000	1504	2.67	0.30	12	0.02	3478.00	31143.00	11150	20221201	-16.59	8760	20230726	6.16	10930	-14.91	20230214	8760	6.16	20230726	11150	-16.59	20221201	8760	6.16	20230726	0.44	N	023600	500	80 억	573440	N	N	0	N	N
104	20230814	100324	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9360	-40	5	-0.43	17404980	1867	11.76	9390	9390	9280	12220	6580	9400	9322.43	3.55	-426	9506	9452	9376	9322	9246	9415	9285	81	2820	500	6760	10	1	16170000	1514	2.69	0.30	12	0.01	3478.00	31143.00	11150	20221201	-16.05	8760	20230726	6.85	10930	-14.36	20230214	8760	6.85	20230726	11150	-16.05	20221201	8760	6.85	20230726	0.44	N	023600	500	80 억	573440	N	N	0	N	N
105	20230814	090325	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9390	-10	5	-0.11	18780	2	0.01	9390	9390	9390	12220	6580	9400	9390.00	3.55	0	9506	9452	9376	9322	9246	9415	9285	81	2820	500	6760	10	1	16170000	1518	2.70	0.30	12	0.00	3478.00	31143.00	11150	20221201	-15.78	8760	20230726	7.19	10930	-14.09	20230214	8760	7.19	20230726	11150	-15.78	20221201	8760	7.19	20230726	0.44	N	023600	500	80 억	573440	N	N	0	N	N
106	20230811	160324	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9400	20	2	0.21	148424360	15873	66.30	9410	9430	9300	12190	6570	9380	9350.74	3.55	-1171	9553	9466	9413	9326	9273	9440	9300	81	2810	500	6750	10	1	16170000	1520	2.70	0.30	12	0.10	3478.00	31143.00	11150	20221201	-15.70	8760	20230726	7.31	10930	-14.00	20230214	8760	7.31	20230726	11150	-15.70	20221201	8760	7.31	20230726	0.44	N	023600	500	80 억	574611	N	N	0	N	N
107	20230811	150322	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9350	-30	5	-0.32	135960070	14541	60.74	9410	9430	9300	12190	6570	9380	9350.12	3.55	-985	9553	9466	9413	9326	9273	9440	9300	81	2810	500	6750	10	1	16170000	1512	2.69	0.30	12	0.09	3478.00	31143.00	11150	20221201	-16.14	8760	20230726	6.74	10930	-14.46	20230214	8760	6.74	20230726	11150	-16.14	20221201	8760	6.74	20230726	0.44	N	023600	500	80 억	574611	N	N	0	N	N
108	20230811	140323	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9360	-20	5	-0.21	113967320	12184	50.89	9410	9430	9300	12190	6570	9380	9353.85	3.55	-1266	9553	9466	9413	9326	9273	9440	9300	81	2810	500	6750	10	1	16170000	1514	2.69	0.30	12	0.08	3478.00	31143.00	11150	20221201	-16.05	8760	20230726	6.85	10930	-14.36	20230214	8760	6.85	20230726	11150	-16.05	20221201	8760	6.85	20230726	0.44	N	023600	500	80 억	574611	N	N	0	N	N
109	20230811	130322	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9370	-10	5	-0.11	48792910	5200	21.72	9410	9430	9370	12190	6570	9380	9383.25	3.55	-1107	9553	9466	9413	9326	9273	9440	9300	81	2810	500	6750	10	1	16170000	1515	2.69	0.30	12	0.03	3478.00	31143.00	11150	20221201	-15.96	8760	20230726	6.96	10930	-14.27	20230214	8760	6.96	20230726	11150	-15.96	20221201	8760	6.96	20230726	0.44	N	023600	500	80 억	574611	N	N	0	N	N
110	20230811	120321	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9380	0	3	0.00	46372900	4942	20.64	9410	9430	9370	12190	6570	9380	9383.43	3.55	-1227	9553	9466	9413	9326	9273	9440	9300	81	2810	500	6750	10	1	16170000	1517	2.70	0.30	12	0.03	3478.00	31143.00	11150	20221201	-15.87	8760	20230726	7.08	10930	-14.18	20230214	8760	7.08	20230726	11150	-15.87	20221201	8760	7.08	20230726	0.44	N	023600	500	80 억	574611	N	N	0	N	N
111	20230811	110319	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9370	-10	5	-0.11	37834050	4031	16.84	9410	9430	9370	12190	6570	9380	9385.77	3.55	-1231	9553	9466	9413	9326	9273	9440	9300	81	2810	500	6750	10	1	16170000	1515	2.69	0.30	12	0.02	3478.00	31143.00	11150	20221201	-15.96	8760	20230726	6.96	10930	-14.27	20230214	8760	6.96	20230726	11150	-15.96	20221201	8760	6.96	20230726	0.44	N	023600	500	80 억	574611	N	N	0	N	N
112	20230811	100319	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9380	0	3	0.00	11297740	1204	5.03	9410	9430	9380	12190	6570	9380	9383.50	3.55	-68	9553	9466	9413	9326	9273	9440	9300	81	2810	500	6750	10	1	16170000	1517	2.70	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.87	8760	20230726	7.08	10930	-14.18	20230214	8760	7.08	20230726	11150	-15.87	20221201	8760	7.08	20230726	0.44	N	023600	500	80 억	574611	N	N	0	N	N
113	20230811	090322	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9430	50	2	0.53	28260	3	0.01	9410	9430	9410	12190	6570	9380	9420.00	3.55	0	9553	9466	9413	9326	9273	9440	9300	81	2810	500	6750	10	1	16170000	1525	2.71	0.30	12	0.00	3478.00	31143.00	11150	20221201	-15.43	8760	20230726	7.65	10930	-13.72	20230214	8760	7.65	20230726	11150	-15.43	20221201	8760	7.65	20230726	0.44	N	023600	500	80 억	574611	N	N	0	N	N
114	20230810	160320	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9380	-120	5	-1.26	225077400	23940	79.16	9450	9500	9360	12350	6650	9500	9401.73	3.58	-4960	9626	9562	9486	9422	9346	9595	9455	81	2850	500	6840	10	1	16170000	1517	2.70	0.30	12	0.15	3478.00	31143.00	11150	20221201	-15.87	8760	20230726	7.08	10930	-14.18	20230214	8760	7.08	20230726	11150	-15.87	20221201	8760	7.08	20230726	0.44	N	023600	500	80 억	579571	N	N	0	N	N
115	20230810	150319	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9390	-110	5	-1.16	221766200	23587	78.00	9450	9500	9360	12350	6650	9500	9402.05	3.58	-5004	9626	9562	9486	9422	9346	9595	9455	81	2850	500	6840	10	1	16170000	1518	2.70	0.30	12	0.15	3478.00	31143.00	11150	20221201	-15.78	8760	20230726	7.19	10930	-14.09	20230214	8760	7.19	20230726	11150	-15.78	20221201	8760	7.19	20230726	0.44	N	023600	500	80 억	579571	N	N	0	N	N
116	20230810	140319	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9390	-110	5	-1.16	202543220	21537	71.22	9450	9500	9380	12350	6650	9500	9404.43	3.58	-4465	9626	9562	9486	9422	9346	9595	9455	81	2850	500	6840	10	1	16170000	1518	2.70	0.30	12	0.13	3478.00	31143.00	11150	20221201	-15.78	8760	20230726	7.19	10930	-14.09	20230214	8760	7.19	20230726	11150	-15.78	20221201	8760	7.19	20230726	0.44	N	023600	500	80 억	579571	N	N	0	N	N
117	20230810	130316	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9390	-110	5	-1.16	115663420	12284	40.62	9450	9500	9390	12350	6650	9500	9415.78	3.58	-2660	9626	9562	9486	9422	9346	9595	9455	81	2850	500	6840	10	1	16170000	1518	2.70	0.30	12	0.08	3478.00	31143.00	11150	20221201	-15.78	8760	20230726	7.19	10930	-14.09	20230214	8760	7.19	20230726	11150	-15.78	20221201	8760	7.19	20230726	0.44	N	023600	500	80 억	579571	N	N	0	N	N
118	20230810	120319	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9420	-80	5	-0.84	56295670	5970	19.74	9450	9500	9400	12350	6650	9500	9429.76	3.58	-728	9626	9562	9486	9422	9346	9595	9455	81	2850	500	6840	10	1	16170000	1523	2.71	0.30	12	0.04	3478.00	31143.00	11150	20221201	-15.52	8760	20230726	7.53	10930	-13.82	20230214	8760	7.53	20230726	11150	-15.52	20221201	8760	7.53	20230726	0.44	N	023600	500	80 억	579571	N	N	0	N	N
119	20230810	110321	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9420	-80	5	-0.84	51477890	5458	18.05	9450	9500	9400	12350	6650	9500	9431.64	3.58	-713	9626	9562	9486	9422	9346	9595	9455	81	2850	500	6840	10	1	16170000	1523	2.71	0.30	12	0.03	3478.00	31143.00	11150	20221201	-15.52	8760	20230726	7.53	10930	-13.82	20230214	8760	7.53	20230726	11150	-15.52	20221201	8760	7.53	20230726	0.44	N	023600	500	80 억	579571	N	N	0	N	N
120	20230810	100320	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9420	-80	5	-0.84	18612870	1975	6.53	9450	9500	9400	12350	6650	9500	9424.24	3.58	17	9626	9562	9486	9422	9346	9595	9455	81	2850	500	6840	10	1	16170000	1523	2.71	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.52	8760	20230726	7.53	10930	-13.82	20230214	8760	7.53	20230726	11150	-15.52	20221201	8760	7.53	20230726	0.44	N	023600	500	80 억	579571	N	N	0	N	N
121	20230810	090321	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9450	-50	5	-0.53	1039500	110	0.36	9450	9450	9450	12350	6650	9500	9450.00	3.58	0	9626	9562	9486	9422	9346	9595	9455	81	2850	500	6840	10	1	16170000	1528	2.72	0.30	12	0.00	3478.00	31143.00	11150	20221201	-15.25	8760	20230726	7.88	10930	-13.54	20230214	8760	7.88	20230726	11150	-15.25	20221201	8760	7.88	20230726	0.44	N	023600	500	80 억	579571	N	N	0	N	N
122	20230809	160318	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9500	10	2	0.11	286595180	30241	146.42	9440	9550	9410	12330	6650	9490	9476.98	3.58	630	9603	9546	9493	9436	9383	9575	9465	81	2840	500	6830	10	1	16170000	1536	2.73	0.31	12	0.19	3478.00	31143.00	11150	20221201	-14.80	8760	20230726	8.45	10930	-13.08	20230214	8760	8.45	20230726	11150	-14.80	20221201	8760	8.45	20230726	0.45	N	023600	500	80 억	578315	N	N	0	N	N
123	20230809	150316	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9510	20	2	0.21	281862120	29742	144.00	9440	9550	9410	12330	6650	9490	9476.91	3.58	434	9603	9546	9493	9436	9383	9575	9465	81	2840	500	6830	10	1	16170000	1538	2.73	0.31	12	0.18	3478.00	31143.00	11150	20221201	-14.71	8760	20230726	8.56	10930	-12.99	20230214	8760	8.56	20230726	11150	-14.71	20221201	8760	8.56	20230726	0.45	N	023600	500	80 억	578315	N	N	0	N	N
124	20230809	140316	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9470	-20	5	-0.21	124366580	13144	63.64	9440	9480	9410	12330	6650	9490	9461.85	3.58	-1956	9603	9546	9493	9436	9383	9575	9465	81	2840	500	6830	10	1	16170000	1531	2.72	0.30	12	0.08	3478.00	31143.00	11150	20221201	-15.07	8760	20230726	8.11	10930	-13.36	20230214	8760	8.11	20230726	11150	-15.07	20221201	8760	8.11	20230726	0.45	N	023600	500	80 억	578315	N	N	0	N	N
125	20230809	130321	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9440	-50	5	-0.53	85458690	9032	43.73	9440	9480	9410	12330	6650	9490	9461.77	3.58	-1184	9603	9546	9493	9436	9383	9575	9465	81	2840	500	6830	10	1	16170000	1526	2.71	0.30	12	0.06	3478.00	31143.00	11150	20221201	-15.34	8760	20230726	7.76	10930	-13.63	20230214	8760	7.76	20230726	11150	-15.34	20221201	8760	7.76	20230726	0.45	N	023600	500	80 억	578315	N	N	0	N	N
126	20230809	120320	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9440	-50	5	-0.53	64744290	6837	33.10	9440	9480	9440	12330	6650	9490	9469.69	3.58	-666	9603	9546	9493	9436	9383	9575	9465	81	2840	500	6830	10	1	16170000	1526	2.71	0.30	12	0.04	3478.00	31143.00	11150	20221201	-15.34	8760	20230726	7.76	10930	-13.63	20230214	8760	7.76	20230726	11150	-15.34	20221201	8760	7.76	20230726	0.45	N	023600	500	80 억	578315	N	N	0	N	N
127	20230809	110319	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9470	-20	5	-0.21	62486130	6598	31.95	9440	9480	9440	12330	6650	9490	9470.47	3.58	-627	9603	9546	9493	9436	9383	9575	9465	81	2840	500	6830	10	1	16170000	1531	2.72	0.30	12	0.04	3478.00	31143.00	11150	20221201	-15.07	8760	20230726	8.11	10930	-13.36	20230214	8760	8.11	20230726	11150	-15.07	20221201	8760	8.11	20230726	0.45	N	023600	500	80 억	578315	N	N	0	N	N
128	20230809	100315	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9470	-20	5	-0.21	14601710	1545	7.48	9440	9480	9440	12330	6650	9490	9450.94	3.58	-118	9603	9546	9493	9436	9383	9575	9465	81	2840	500	6830	10	1	16170000	1531	2.72	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.07	8760	20230726	8.11	10930	-13.36	20230214	8760	8.11	20230726	11150	-15.07	20221201	8760	8.11	20230726	0.45	N	023600	500	80 억	578315	N	N	0	N	N
129	20230809	090316	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9440	-50	5	-0.53	66080	7	0.03	9440	9440	9440	12330	6650	9490	9440.00	3.58	0	9603	9546	9493	9436	9383	9575	9465	81	2840	500	6830	10	1	16170000	1526	2.71	0.30	12	0.00	3478.00	31143.00	11150	20221201	-15.34	8760	20230726	7.76	10930	-13.63	20230214	8760	7.76	20230726	11150	-15.34	20221201	8760	7.76	20230726	0.45	N	023600	500	80 억	578315	N	N	0	N	N
130	20230808	160322	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9490	-30	5	-0.32	196217060	20654	84.22	9480	9550	9440	12370	6670	9520	9500.20	3.61	-4569	9586	9552	9526	9492	9466	9540	9480	81	2850	500	6850	10	1	16170000	1535	2.73	0.30	12	0.13	3478.00	31143.00	11150	20221201	-14.89	8760	20230726	8.33	10930	-13.17	20230214	8760	8.33	20230726	11150	-14.89	20221201	8760	8.33	20230726	0.44	N	023600	500	80 억	582953	N	N	0	N	N
131	20230808	150319	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9440	-80	5	-0.84	184796020	19448	79.30	9480	9550	9440	12370	6670	9520	9502.06	3.61	-4498	9586	9552	9526	9492	9466	9540	9480	81	2850	500	6850	10	1	16170000	1526	2.71	0.30	12	0.12	3478.00	31143.00	11150	20221201	-15.34	8760	20230726	7.76	10930	-13.63	20230214	8760	7.76	20230726	11150	-15.34	20221201	8760	7.76	20230726	0.44	N	023600	500	80 억	582953	N	N	0	N	N
132	20230808	140315	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9480	-40	5	-0.42	123570830	12992	52.97	9480	9550	9460	12370	6670	9520	9511.30	3.61	-1632	9586	9552	9526	9492	9466	9540	9480	81	2850	500	6850	10	1	16170000	1533	2.73	0.30	12	0.08	3478.00	31143.00	11150	20221201	-14.98	8760	20230726	8.22	10930	-13.27	20230214	8760	8.22	20230726	11150	-14.98	20221201	8760	8.22	20230726	0.44	N	023600	500	80 억	582953	N	N	0	N	N
133	20230808	130313	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9470	-50	5	-0.53	99358660	10439	42.56	9480	9550	9470	12370	6670	9520	9518.02	3.61	-1391	9586	9552	9526	9492	9466	9540	9480	81	2850	500	6850	10	1	16170000	1531	2.72	0.30	12	0.06	3478.00	31143.00	11150	20221201	-15.07	8760	20230726	8.11	10930	-13.36	20230214	8760	8.11	20230726	11150	-15.07	20221201	8760	8.11	20230726	0.44	N	023600	500	80 억	582953	N	N	0	N	N
134	20230808	120315	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9470	-50	5	-0.53	98998770	10401	42.41	9480	9550	9470	12370	6670	9520	9518.20	3.61	-1391	9586	9552	9526	9492	9466	9540	9480	81	2850	500	6850	10	1	16170000	1531	2.72	0.30	12	0.06	3478.00	31143.00	11150	20221201	-15.07	8760	20230726	8.11	10930	-13.36	20230214	8760	8.11	20230726	11150	-15.07	20221201	8760	8.11	20230726	0.44	N	023600	500	80 억	582953	N	N	0	N	N
135	20230808	110314	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9500	-20	5	-0.21	86252490	9059	36.94	9480	9550	9480	12370	6670	9520	9521.19	3.61	-504	9586	9552	9526	9492	9466	9540	9480	81	2850	500	6850	10	1	16170000	1536	2.73	0.31	12	0.06	3478.00	31143.00	11150	20221201	-14.80	8760	20230726	8.45	10930	-13.08	20230214	8760	8.45	20230726	11150	-14.80	20221201	8760	8.45	20230726	0.44	N	023600	500	80 억	582953	N	N	0	N	N
136	20230808	100317	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9520	0	3	0.00	56563110	5938	24.21	9480	9550	9480	12370	6670	9520	9525.62	3.61	467	9586	9552	9526	9492	9466	9540	9480	81	2850	500	6850	10	1	16170000	1539	2.74	0.31	12	0.04	3478.00	31143.00	11150	20221201	-14.62	8760	20230726	8.68	10930	-12.90	20230214	8760	8.68	20230726	11150	-14.62	20221201	8760	8.68	20230726	0.44	N	023600	500	80 억	582953	N	N	0	N	N
137	20230808	090316	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9530	10	2	0.11	208680	22	0.09	9480	9530	9480	12370	6670	9520	9485.45	3.61	0	9586	9552	9526	9492	9466	9540	9480	81	2850	500	6850	10	1	16170000	1541	2.74	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.53	8760	20230726	8.79	10930	-12.81	20230214	8760	8.79	20230726	11150	-14.53	20221201	8760	8.79	20230726	0.44	N	023600	500	80 억	582953	N	N	0	N	N
138	20230807	160315	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9520	-30	5	-0.31	234004540	24525	85.14	9550	9560	9500	12410	6690	9550	9541.24	3.61	-70	9650	9600	9530	9480	9410	9625	9505	81	2860	500	6870	10	1	16170000	1539	2.74	0.31	12	0.15	3478.00	31143.00	11150	20221201	-14.62	8760	20230726	8.68	10930	-12.90	20230214	8760	8.68	20230726	11150	-14.62	20221201	8760	8.68	20230726	0.44	N	023600	500	80 억	583023	N	N	2	N	N
139	20230807	150313	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9550	0	3	0.00	231709880	24284	84.31	9550	9560	9500	12410	6690	9550	9541.45	3.61	-151	9650	9600	9530	9480	9410	9625	9505	81	2860	500	6870	10	1	16170000	1544	2.75	0.31	12	0.15	3478.00	31143.00	11150	20221201	-14.35	8760	20230726	9.02	10930	-12.63	20230214	8760	9.02	20230726	11150	-14.35	20221201	8760	9.02	20230726	0.44	N	023600	500	80 억	583023	N	N	2	N	N
140	20230807	140316	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9500	-50	5	-0.52	125654420	13175	45.74	9550	9560	9500	12410	6690	9550	9536.70	3.61	-698	9650	9600	9530	9480	9410	9625	9505	81	2860	500	6870	10	1	16170000	1536	2.73	0.31	12	0.08	3478.00	31143.00	11150	20221201	-14.80	8760	20230726	8.45	10930	-13.08	20230214	8760	8.45	20230726	11150	-14.80	20221201	8760	8.45	20230726	0.44	N	023600	500	80 억	583023	N	N	2	N	N
141	20230807	130314	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9540	-10	5	-0.10	112430350	11787	40.92	9550	9560	9500	12410	6690	9550	9537.85	3.61	-210	9650	9600	9530	9480	9410	9625	9505	81	2860	500	6870	10	1	16170000	1543	2.74	0.31	12	0.07	3478.00	31143.00	11150	20221201	-14.44	8760	20230726	8.90	10930	-12.72	20230214	8760	8.90	20230726	11150	-14.44	20221201	8760	8.90	20230726	0.44	N	023600	500	80 억	583023	N	N	2	N	N
142	20230807	120314	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9560	10	2	0.10	107084790	11227	38.98	9550	9560	9500	12410	6690	9550	9537.44	3.61	-536	9650	9600	9530	9480	9410	9625	9505	81	2860	500	6870	10	1	16170000	1546	2.75	0.31	12	0.07	3478.00	31143.00	11150	20221201	-14.26	8760	20230726	9.13	10930	-12.53	20230214	8760	9.13	20230726	11150	-14.26	20221201	8760	9.13	20230726	0.44	N	023600	500	80 억	583023	N	N	2	N	N
143	20230807	110311	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9530	-20	5	-0.21	71460470	7496	26.02	9550	9550	9500	12410	6690	9550	9531.59	3.61	-641	9650	9600	9530	9480	9410	9625	9505	81	2860	500	6870	10	1	16170000	1541	2.74	0.31	12	0.05	3478.00	31143.00	11150	20221201	-14.53	8760	20230726	8.79	10930	-12.81	20230214	8760	8.79	20230726	11150	-14.53	20221201	8760	8.79	20230726	0.44	N	023600	500	80 억	583023	N	N	2	N	N
144	20230807	100315	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9530	-20	5	-0.21	51548770	5405	18.76	9550	9550	9500	12410	6690	9550	9535.54	3.61	-1332	9650	9600	9530	9480	9410	9625	9505	81	2860	500	6870	10	1	16170000	1541	2.74	0.31	12	0.03	3478.00	31143.00	11150	20221201	-14.53	8760	20230726	8.79	10930	-12.81	20230214	8760	8.79	20230726	11150	-14.53	20221201	8760	8.79	20230726	0.44	N	023600	500	80 억	583023	N	N	2	N	N
145	20230807	090315	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9550	0	3	0.00	6369850	667	2.32	9550	9550	9550	12410	6690	9550	9550.00	3.61	0	9650	9600	9530	9480	9410	9625	9505	81	2860	500	6870	10	1	16170000	1544	2.75	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.35	8760	20230726	9.02	10930	-12.63	20230214	8760	9.02	20230726	11150	-14.35	20221201	8760	9.02	20230726	0.44	N	023600	500	80 억	583023	N	N	2	N	N
146	20230804	160312	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9550	0	3	0.00	274676550	28802	152.91	9470	9580	9460	12410	6690	9550	9536.72	3.61	-911	9670	9610	9500	9440	9330	9555	9385	81	2860	500	6870	10	1	16170000	1544	2.75	0.31	12	0.18	3478.00	31143.00	11150	20221201	-14.35	8760	20230726	9.02	10930	-12.63	20230214	8760	9.02	20230726	11150	-14.35	20221201	8760	9.02	20230726	0.45	N	023600	500	80 억	583750	N	N	0	N	N
147	20230804	150314	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9530	-20	5	-0.21	268823270	28188	149.65	9470	9580	9460	12410	6690	9550	9536.80	3.61	-1198	9670	9610	9500	9440	9330	9555	9385	81	2860	500	6870	10	1	16170000	1541	2.74	0.31	12	0.17	3478.00	31143.00	11150	20221201	-14.53	8760	20230726	8.79	10930	-12.81	20230214	8760	8.79	20230726	11150	-14.53	20221201	8760	8.79	20230726	0.45	N	023600	500	80 억	583750	N	N	0	N	N
148	20230804	140316	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9560	10	2	0.10	174727800	18345	97.39	9470	9580	9460	12410	6690	9550	9524.55	3.61	-966	9670	9610	9500	9440	9330	9555	9385	81	2860	500	6870	10	1	16170000	1546	2.75	0.31	12	0.11	3478.00	31143.00	11150	20221201	-14.26	8760	20230726	9.13	10930	-12.53	20230214	8760	9.13	20230726	11150	-14.26	20221201	8760	9.13	20230726	0.45	N	023600	500	80 억	583750	N	N	0	N	N
149	20230804	130312	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9560	10	2	0.10	86125330	9032	47.95	9470	9580	9460	12410	6690	9550	9535.58	3.61	-1506	9670	9610	9500	9440	9330	9555	9385	81	2860	500	6870	10	1	16170000	1546	2.75	0.31	12	0.06	3478.00	31143.00	11150	20221201	-14.26	8760	20230726	9.13	10930	-12.53	20230214	8760	9.13	20230726	11150	-14.26	20221201	8760	9.13	20230726	0.45	N	023600	500	80 억	583750	N	N	0	N	N
150	20230804	120312	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9580	30	2	0.31	83890790	8798	46.71	9470	9580	9460	12410	6690	9550	9535.21	3.61	-1365	9670	9610	9500	9440	9330	9555	9385	81	2860	500	6870	10	1	16170000	1549	2.75	0.31	12	0.05	3478.00	31143.00	11150	20221201	-14.08	8760	20230726	9.36	10930	-12.35	20230214	8760	9.36	20230726	11150	-14.08	20221201	8760	9.36	20230726	0.45	N	023600	500	80 억	583750	N	N	0	N	N
151	20230804	110312	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9550	0	3	0.00	43682800	4589	24.36	9470	9560	9460	12410	6690	9550	9519.02	3.61	-339	9670	9610	9500	9440	9330	9555	9385	81	2860	500	6870	10	1	16170000	1544	2.75	0.31	12	0.03	3478.00	31143.00	11150	20221201	-14.35	8760	20230726	9.02	10930	-12.63	20230214	8760	9.02	20230726	11150	-14.35	20221201	8760	9.02	20230726	0.45	N	023600	500	80 억	583750	N	N	0	N	N
152	20230804	100310	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9500	-50	5	-0.52	23327270	2452	13.02	9470	9560	9460	12410	6690	9550	9513.57	3.61	-518	9670	9610	9500	9440	9330	9555	9385	81	2860	500	6870	10	1	16170000	1536	2.73	0.31	12	0.02	3478.00	31143.00	11150	20221201	-14.80	8760	20230726	8.45	10930	-13.08	20230214	8760	8.45	20230726	11150	-14.80	20221201	8760	8.45	20230726	0.45	N	023600	500	80 억	583750	N	N	0	N	N
153	20230804	090310	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9460	-90	5	-0.94	1335140	141	0.75	9470	9470	9460	12410	6690	9550	9469.08	3.61	-123	9670	9610	9500	9440	9330	9555	9385	81	2860	500	6870	10	1	16170000	1530	2.72	0.30	12	0.00	3478.00	31143.00	11150	20221201	-15.16	8760	20230726	7.99	10930	-13.45	20230214	8760	7.99	20230726	11150	-15.16	20221201	8760	7.99	20230726	0.45	N	023600	500	80 억	583750	N	N	0	N	N
154	20230803	160310	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9550	-30	5	-0.31	177947330	18836	71.82	9560	9560	9390	12450	6710	9580	9447.14	3.61	85	9726	9652	9586	9512	9446	9620	9480	81	2870	500	6890	10	1	16170000	1544	2.75	0.31	12	0.12	3478.00	31143.00	11150	20221201	-14.35	8760	20230726	9.02	10930	-12.63	20230214	8760	9.02	20230726	11150	-14.35	20221201	8760	9.02	20230726	0.46	N	023600	500	80 억	583665	N	N	0	N	N
155	20230803	150311	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9430	-150	5	-1.57	165376890	17509	66.76	9560	9560	9390	12450	6710	9580	9445.25	3.61	225	9726	9652	9586	9512	9446	9620	9480	81	2870	500	6890	10	1	16170000	1525	2.71	0.30	12	0.11	3478.00	31143.00	11150	20221201	-15.43	8760	20230726	7.65	10930	-13.72	20230214	8760	7.65	20230726	11150	-15.43	20221201	8760	7.65	20230726	0.46	N	023600	500	80 억	583665	N	N	0	N	N
156	20230803	140309	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9420	-160	5	-1.67	142596280	15096	57.56	9560	9560	9390	12450	6710	9580	9445.96	3.61	408	9726	9652	9586	9512	9446	9620	9480	81	2870	500	6890	10	1	16170000	1523	2.71	0.30	12	0.09	3478.00	31143.00	11150	20221201	-15.52	8760	20230726	7.53	10930	-13.82	20230214	8760	7.53	20230726	11150	-15.52	20221201	8760	7.53	20230726	0.46	N	023600	500	80 억	583665	N	N	0	N	N
157	20230803	130312	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9410	-170	5	-1.77	129464260	13700	52.24	9560	9560	9400	12450	6710	9580	9449.95	3.61	-238	9726	9652	9586	9512	9446	9620	9480	81	2870	500	6890	10	1	16170000	1522	2.71	0.30	12	0.08	3478.00	31143.00	11150	20221201	-15.61	8760	20230726	7.42	10930	-13.91	20230214	8760	7.42	20230726	11150	-15.61	20221201	8760	7.42	20230726	0.46	N	023600	500	80 억	583665	N	N	0	N	N
158	20230803	120312	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9440	-140	5	-1.46	99759890	10552	40.23	9560	9560	9400	12450	6710	9580	9454.12	3.61	-107	9726	9652	9586	9512	9446	9620	9480	81	2870	500	6890	10	1	16170000	1526	2.71	0.30	12	0.07	3478.00	31143.00	11150	20221201	-15.34	8760	20230726	7.76	10930	-13.63	20230214	8760	7.76	20230726	11150	-15.34	20221201	8760	7.76	20230726	0.46	N	023600	500	80 억	583665	N	N	0	N	N
159	20230803	110309	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9460	-120	5	-1.25	69103020	7298	27.83	9560	9560	9410	12450	6710	9580	9468.76	3.61	-68	9726	9652	9586	9512	9446	9620	9480	81	2870	500	6890	10	1	16170000	1530	2.72	0.30	12	0.05	3478.00	31143.00	11150	20221201	-15.16	8760	20230726	7.99	10930	-13.45	20230214	8760	7.99	20230726	11150	-15.16	20221201	8760	7.99	20230726	0.46	N	023600	500	80 억	583665	N	N	0	N	N
160	20230803	100309	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9530	-50	5	-0.52	36252650	3832	14.61	9560	9560	9410	12450	6710	9580	9460.50	3.61	352	9726	9652	9586	9512	9446	9620	9480	81	2870	500	6890	10	1	16170000	1541	2.74	0.31	12	0.02	3478.00	31143.00	11150	20221201	-14.53	8760	20230726	8.79	10930	-12.81	20230214	8760	8.79	20230726	11150	-14.53	20221201	8760	8.79	20230726	0.46	N	023600	500	80 억	583665	N	N	0	N	N
161	20230803	090309	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9560	-20	5	-0.21	1080280	113	0.43	9560	9560	9560	12450	6710	9580	9560.00	3.61	0	9726	9652	9586	9512	9446	9620	9480	81	2870	500	6890	10	1	16170000	1546	2.75	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.26	8760	20230726	9.13	10930	-12.53	20230214	8760	9.13	20230726	11150	-14.26	20221201	8760	9.13	20230726	0.46	N	023600	500	80 억	583665	N	N	0	N	N
162	20230802	160310	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9580	-50	5	-0.52	250002620	26127	98.50	9660	9660	9520	12510	6750	9630	9568.74	3.62	-2492	9730	9680	9580	9530	9430	9705	9555	81	2880	500	6930	10	1	16170000	1549	2.75	0.31	12	0.16	3478.00	31143.00	11150	20221201	-14.08	8760	20230726	9.36	10930	-12.35	20230214	8760	9.36	20230726	11150	-14.08	20221201	8760	9.36	20230726	0.47	N	023600	500	80 억	586157	N	N	0	N	N
163	20230802	150312	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9590	-40	5	-0.42	238393860	24913	93.93	9660	9660	9520	12510	6750	9630	9569.05	3.62	-2612	9730	9680	9580	9530	9430	9705	9555	81	2880	500	6930	10	1	16170000	1551	2.76	0.31	12	0.15	3478.00	31143.00	11150	20221201	-13.99	8760	20230726	9.47	10930	-12.26	20230214	8760	9.47	20230726	11150	-13.99	20221201	8760	9.47	20230726	0.47	N	023600	500	80 억	586157	N	N	0	N	N
164	20230802	140311	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9590	-40	5	-0.42	169525270	17726	66.83	9660	9660	9520	12510	6750	9630	9563.65	3.62	-955	9730	9680	9580	9530	9430	9705	9555	81	2880	500	6930	10	1	16170000	1551	2.76	0.31	12	0.11	3478.00	31143.00	11150	20221201	-13.99	8760	20230726	9.47	10930	-12.26	20230214	8760	9.47	20230726	11150	-13.99	20221201	8760	9.47	20230726	0.47	N	023600	500	80 억	586157	N	N	0	N	N
165	20230802	130309	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9570	-60	5	-0.62	123287720	12894	48.61	9660	9660	9520	12510	6750	9630	9561.63	3.62	-1528	9730	9680	9580	9530	9430	9705	9555	81	2880	500	6930	10	1	16170000	1547	2.75	0.31	12	0.08	3478.00	31143.00	11150	20221201	-14.17	8760	20230726	9.25	10930	-12.44	20230214	8760	9.25	20230726	11150	-14.17	20221201	8760	9.25	20230726	0.47	N	023600	500	80 억	586157	N	N	0	N	N
166	20230802	120307	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9570	-60	5	-0.62	109377430	11439	43.13	9660	9660	9520	12510	6750	9630	9561.80	3.62	-1413	9730	9680	9580	9530	9430	9705	9555	81	2880	500	6930	10	1	16170000	1547	2.75	0.31	12	0.07	3478.00	31143.00	11150	20221201	-14.17	8760	20230726	9.25	10930	-12.44	20230214	8760	9.25	20230726	11150	-14.17	20221201	8760	9.25	20230726	0.47	N	023600	500	80 억	586157	N	N	0	N	N
167	20230802	110306	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9520	-110	5	-1.14	84207080	8803	33.19	9660	9660	9520	12510	6750	9630	9565.73	3.62	-1337	9730	9680	9580	9530	9430	9705	9555	81	2880	500	6930	10	1	16170000	1539	2.74	0.31	12	0.05	3478.00	31143.00	11150	20221201	-14.62	8760	20230726	8.68	10930	-12.90	20230214	8760	8.68	20230726	11150	-14.62	20221201	8760	8.68	20230726	0.47	N	023600	500	80 억	586157	N	N	0	N	N
168	20230802	100308	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9570	-60	5	-0.62	33967130	3546	13.37	9660	9660	9560	12510	6750	9630	9579.00	3.62	-37	9730	9680	9580	9530	9430	9705	9555	81	2880	500	6930	10	1	16170000	1547	2.75	0.31	12	0.02	3478.00	31143.00	11150	20221201	-14.17	8760	20230726	9.25	10930	-12.44	20230214	8760	9.25	20230726	11150	-14.17	20221201	8760	9.25	20230726	0.47	N	023600	500	80 억	586157	N	N	0	N	N
169	20230802	090307	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9660	30	2	0.31	2009280	208	0.78	9660	9660	9660	12510	6750	9630	9660.00	3.62	0	9730	9680	9580	9530	9430	9705	9555	81	2880	500	6930	10	1	16170000	1562	2.78	0.31	12	0.00	3478.00	31143.00	11150	20221201	-13.36	8760	20230726	10.27	10930	-11.62	20230214	8760	10.27	20230726	11150	-13.36	20221201	8760	10.27	20230726	0.47	N	023600	500	80 억	586157	N	N	0	N	N
170	20230801	160309	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9630	100	2	1.05	253917360	26524	108.52	9500	9630	9480	12380	6680	9530	9573.28	3.62	1210	9603	9566	9503	9466	9403	9585	9485	81	2850	500	6860	10	1	16170000	1557	2.77	0.31	12	0.16	3478.00	31143.00	11150	20221201	-13.63	8760	20230726	9.93	10930	-11.89	20230214	8760	9.93	20230726	11150	-13.63	20221201	8760	9.93	20230726	0.45	N	023600	500	80 억	584907	N	N	0	N	N
171	20230801	150305	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9610	80	2	0.84	212146590	22169	90.70	9500	9630	9480	12380	6680	9530	9569.69	3.62	986	9603	9566	9503	9466	9403	9585	9485	81	2850	500	6860	10	1	16170000	1554	2.76	0.31	12	0.14	3478.00	31143.00	11150	20221201	-13.81	8760	20230726	9.70	10930	-12.08	20230214	8760	9.70	20230726	11150	-13.81	20221201	8760	9.70	20230726	0.45	N	023600	500	80 억	584907	N	N	0	N	N
172	20230801	140312	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9550	20	2	0.21	99190210	10389	42.50	9500	9590	9480	12380	6680	9530	9547.79	3.62	-165	9603	9566	9503	9466	9403	9585	9485	81	2850	500	6860	10	1	16170000	1544	2.75	0.31	12	0.06	3478.00	31143.00	11150	20221201	-14.35	8760	20230726	9.02	10930	-12.63	20230214	8760	9.02	20230726	11150	-14.35	20221201	8760	9.02	20230726	0.45	N	023600	500	80 억	584907	N	N	0	N	N
173	20230801	130306	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9560	30	2	0.31	59068060	6186	25.31	9500	9590	9480	12380	6680	9530	9548.97	3.62	-170	9603	9566	9503	9466	9403	9585	9485	81	2850	500	6860	10	1	16170000	1546	2.75	0.31	12	0.04	3478.00	31143.00	11150	20221201	-14.26	8760	20230726	9.13	10930	-12.53	20230214	8760	9.13	20230726	11150	-14.26	20221201	8760	9.13	20230726	0.45	N	023600	500	80 억	584907	N	N	0	N	N
174	20230801	120307	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9540	10	2	0.10	57320290	6003	24.56	9500	9590	9480	12380	6680	9530	9548.92	3.62	-135	9603	9566	9503	9466	9403	9585	9485	81	2850	500	6860	10	1	16170000	1543	2.74	0.31	12	0.04	3478.00	31143.00	11150	20221201	-14.44	8760	20230726	8.90	10930	-12.72	20230214	8760	8.90	20230726	11150	-14.44	20221201	8760	8.90	20230726	0.45	N	023600	500	80 억	584907	N	N	0	N	N
175	20230801	110305	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9560	30	2	0.31	36614600	3833	15.68	9500	9590	9480	12380	6680	9530	9553.07	3.62	218	9603	9566	9503	9466	9403	9585	9485	81	2850	500	6860	10	1	16170000	1546	2.75	0.31	12	0.02	3478.00	31143.00	11150	20221201	-14.26	8760	20230726	9.13	10930	-12.53	20230214	8760	9.13	20230726	11150	-14.26	20221201	8760	9.13	20230726	0.45	N	023600	500	80 억	584907	N	N	0	N	N
176	20230801	100307	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9580	50	2	0.52	25498280	2671	10.93	9500	9590	9480	12380	6680	9530	9546.98	3.62	384	9603	9566	9503	9466	9403	9585	9485	81	2850	500	6860	10	1	16170000	1549	2.75	0.31	12	0.02	3478.00	31143.00	11150	20221201	-14.08	8760	20230726	9.36	10930	-12.35	20230214	8760	9.36	20230726	11150	-14.08	20221201	8760	9.36	20230726	0.45	N	023600	500	80 억	584907	N	N	0	N	N
177	20230801	090304	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	9530	0	3	0.00	1447300	152	0.62	9500	9530	9500	12380	6680	9530	9505.77	3.62	-40	9603	9566	9503	9466	9403	9585	9485	81	2850	500	6860	10	1	16170000	1541	2.74	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.53	8760	20230726	8.79	10930	-12.81	20230214	8760	8.79	20230726	11150	-14.53	20221201	8760	8.79	20230726	0.45	N	023600	500	80 억	584907	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History