KissMeData/014970/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4085	-5	5	-0.12	16935310	4163	181.24	4115	4125	4040	5310	2865	4090	4068.05	0.42	0	331	4130	4110	4090	4070	4050	4120	4080	76	1220	500	2690	5	1	15125000	618	30.26	1.02	12	0.03	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.18	N	014970	500	75 억		62877	N	N	0	N	00	N
3	20240731	150321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4080	-10	5	-0.24	15785970	3881	168.96	4115	4125	4040	5310	2865	4090	4067.50	0.42	0	409	4130	4110	4090	4070	4050	4120	4080	76	1220	500	2690	5	1	15125000	617	30.22	1.02	12	0.03	135.00	4008.00	4910	20240116	-16.90	3250	20231030	25.54	4910	-16.90	20240116	3400	20.00	20240416	4910	-16.90	20240116	3250	25.54	20231030	0.18	N	014970	500	75 억		62877	N	N	0	N	00	N
4	20240731	140323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4080	-10	5	-0.24	13539400	3328	144.88	4115	4125	4040	5310	2865	4090	4068.33	0.42	0	174	4130	4110	4090	4070	4050	4120	4080	76	1220	500	2690	5	1	15125000	617	30.22	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.90	3250	20231030	25.54	4910	-16.90	20240116	3400	20.00	20240416	4910	-16.90	20240116	3250	25.54	20231030	0.18	N	014970	500	75 억		62877	N	N	0	N	00	N
5	20240731	130321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4085	-5	5	-0.12	5222975	1276	55.55	4115	4125	4080	5310	2865	4090	4093.24	0.42	0	173	4130	4110	4090	4070	4050	4120	4080	76	1220	500	2690	5	1	15125000	618	30.26	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.18	N	014970	500	75 억		62877	N	N	0	N	00	N
6	20240731	120323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	0	3	0.00	3692310	901	39.23	4115	4125	4080	5310	2865	4090	4098.01	0.42	0	141	4130	4110	4090	4070	4050	4120	4080	76	1220	500	2690	5	1	15125000	619	30.30	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.18	N	014970	500	75 억		62877	N	N	0	N	00	N
7	20240731	110321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4110	20	2	0.49	2247980	548	23.86	4115	4125	4080	5310	2865	4090	4102.15	0.42	0	67	4130	4110	4090	4070	4050	4120	4080	76	1220	500	2690	5	1	15125000	622	30.44	1.03	12	0.00	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.18	N	014970	500	75 억		62877	N	N	0	N	00	N
8	20240731	100321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4110	20	2	0.49	1271715	310	13.50	4115	4125	4080	5310	2865	4090	4102.31	0.42	0	32	4130	4110	4090	4070	4050	4120	4080	76	1220	500	2690	5	1	15125000	622	30.44	1.03	12	0.00	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.18	N	014970	500	75 억		62877	N	N	0	N	00	N
9	20240731	090316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4115	25	2	0.61	4115	1	0.04	4115	4115	4115	5310	2865	4090	4115.00	0.42	0	0	4130	4110	4090	4070	4050	4120	4080	76	1220	500	2690	5	1	15125000	622	30.48	1.03	12	0.00	135.00	4008.00	4910	20240116	-16.19	3250	20231030	26.62	4910	-16.19	20240116	3400	21.03	20240416	4910	-16.19	20240116	3250	26.62	20231030	0.18	N	014970	500	75 억		62877	N	N	0	N	00	N
10	20240730	160312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	-5	5	-0.12	9380705	2297	66.22	4070	4110	4070	5320	2870	4095	4083.89	0.42	0	75	4121	4107	4091	4077	4061	4115	4085	76	1225	500	2700	5	1	15125000	619	30.30	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.18	N	014970	500	75 억		62802	N	N	0	N	00	N
11	20240730	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	-5	5	-0.12	9050110	2216	63.88	4070	4110	4070	5320	2870	4095	4083.98	0.42	0	127	4121	4107	4091	4077	4061	4115	4085	76	1225	500	2700	5	1	15125000	619	30.30	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.18	N	014970	500	75 억		62802	N	N	0	N	00	N
12	20240730	140313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4085	-10	5	-0.24	7533270	1845	53.19	4070	4110	4070	5320	2870	4095	4083.07	0.42	0	85	4121	4107	4091	4077	4061	4115	4085	76	1225	500	2700	5	1	15125000	618	30.26	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.18	N	014970	500	75 억		62802	N	N	0	N	00	N
13	20240730	130317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4075	-20	5	-0.49	4510355	1105	31.85	4070	4110	4070	5320	2870	4095	4081.77	0.42	0	84	4121	4107	4091	4077	4061	4115	4085	76	1225	500	2700	5	1	15125000	616	30.19	1.02	12	0.01	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.18	N	014970	500	75 억		62802	N	N	0	N	00	N
14	20240730	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	0	3	0.00	765460	187	5.39	4070	4110	4070	5320	2870	4095	4093.37	0.42	0	10	4121	4107	4091	4077	4061	4115	4085	76	1225	500	2700	5	1	15125000	619	30.33	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.18	N	014970	500	75 억		62802	N	N	0	N	00	N
15	20240730	110317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4110	15	2	0.37	642600	157	4.53	4070	4110	4070	5320	2870	4095	4092.99	0.42	0	0	4121	4107	4091	4077	4061	4115	4085	76	1225	500	2700	5	1	15125000	622	30.44	1.03	12	0.00	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.18	N	014970	500	75 억		62802	N	N	0	N	00	N
16	20240730	100318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	0	3	0.00	138885	34	0.98	4070	4095	4070	5320	2870	4095	4084.85	0.42	0	0	4121	4107	4091	4077	4061	4115	4085	76	1225	500	2700	5	1	15125000	619	30.33	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.18	N	014970	500	75 억		62802	N	N	0	N	00	N
17	20240730	090317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4070	-25	5	-0.61	52910	13	0.37	4070	4070	4070	5320	2870	4095	4070.00	0.42	0	-1	4121	4107	4091	4077	4061	4115	4085	76	1225	500	2700	5	1	15125000	616	30.15	1.02	12	0.00	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.18	N	014970	500	75 억		62802	N	N	0	N	00	N
18	20240729	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	15	2	0.37	14165150	3469	52.83	4075	4105	4075	5300	2860	4080	4083.35	0.41	0	590	4120	4100	4075	4055	4030	4110	4065	76	1220	500	2690	5	1	15125000	619	30.33	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.18	N	014970	500	75 억		62273	N	N	0	N	00	N
19	20240729	150315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	10	2	0.25	13407585	3284	50.02	4075	4105	4075	5300	2860	4080	4082.70	0.41	0	576	4120	4100	4075	4055	4030	4110	4065	76	1220	500	2690	5	1	15125000	619	30.30	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.18	N	014970	500	75 억		62273	N	N	0	N	00	N
20	20240729	140318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	15	2	0.37	11043170	2706	41.21	4075	4105	4075	5300	2860	4080	4080.99	0.41	0	499	4120	4100	4075	4055	4030	4110	4065	76	1220	500	2690	5	1	15125000	619	30.33	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.18	N	014970	500	75 억		62273	N	N	0	N	00	N
21	20240729	130322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	15	2	0.37	10593220	2596	39.54	4075	4105	4075	5300	2860	4080	4080.59	0.41	0	399	4120	4100	4075	4055	4030	4110	4065	76	1220	500	2690	5	1	15125000	619	30.33	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.18	N	014970	500	75 억		62273	N	N	0	N	00	N
22	20240729	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	10	2	0.25	8580865	2103	32.03	4075	4105	4075	5300	2860	4080	4080.30	0.41	0	294	4120	4100	4075	4055	4030	4110	4065	76	1220	500	2690	5	1	15125000	619	30.30	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.18	N	014970	500	75 억		62273	N	N	0	N	00	N
23	20240729	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	10	2	0.25	2206730	541	8.24	4075	4105	4075	5300	2860	4080	4078.98	0.41	0	294	4120	4100	4075	4055	4030	4110	4065	76	1220	500	2690	5	1	15125000	619	30.30	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.18	N	014970	500	75 억		62273	N	N	0	N	00	N
24	20240729	100315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4105	25	2	0.61	1977560	485	7.39	4075	4105	4075	5300	2860	4080	4077.44	0.41	0	294	4120	4100	4075	4055	4030	4110	4065	76	1220	500	2690	5	1	15125000	621	30.41	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.40	3250	20231030	26.31	4910	-16.40	20240116	3400	20.74	20240416	4910	-16.40	20240116	3250	26.31	20231030	0.18	N	014970	500	75 억		62273	N	N	0	N	00	N
25	20240729	090314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4075	-5	5	-0.12	69275	17	0.26	4075	4075	4075	5300	2860	4080	4075.00	0.41	0	-2	4120	4100	4075	4055	4030	4110	4065	76	1220	500	2690	5	1	15125000	616	30.19	1.02	12	0.00	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.18	N	014970	500	75 억		62273	N	N	0	N	00	N
26	20240726	160309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4080	10	2	0.25	26756045	6564	26.99	4070	4095	4050	5290	2850	4070	4076.18	0.41	0	448	4216	4142	4091	4017	3966	4117	3992	76	1220	500	2680	5	1	15125000	617	30.22	1.02	12	0.04	135.00	4008.00	4910	20240116	-16.90	3250	20231030	25.54	4910	-16.90	20240116	3400	20.00	20240416	4910	-16.90	20240116	3250	25.54	20231030	0.19	N	014970	500	75 억		61825	N	N	0	N	00	N
27	20240726	150312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4075	5	2	0.12	24909015	6111	25.13	4070	4095	4050	5290	2850	4070	4076.09	0.41	0	366	4216	4142	4091	4017	3966	4117	3992	76	1220	500	2680	5	1	15125000	616	30.19	1.02	12	0.04	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.19	N	014970	500	75 억		61825	N	N	0	N	00	N
28	20240726	140314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4075	5	2	0.12	19360835	4751	19.54	4070	4095	4050	5290	2850	4070	4075.11	0.41	0	242	4216	4142	4091	4017	3966	4117	3992	76	1220	500	2680	5	1	15125000	616	30.19	1.02	12	0.03	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.19	N	014970	500	75 억		61825	N	N	0	N	00	N
29	20240726	130314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4080	10	2	0.25	18884330	4634	19.05	4070	4095	4050	5290	2850	4070	4075.17	0.41	0	242	4216	4142	4091	4017	3966	4117	3992	76	1220	500	2680	5	1	15125000	617	30.22	1.02	12	0.03	135.00	4008.00	4910	20240116	-16.90	3250	20231030	25.54	4910	-16.90	20240116	3400	20.00	20240416	4910	-16.90	20240116	3250	25.54	20231030	0.19	N	014970	500	75 억		61825	N	N	0	N	00	N
30	20240726	120314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	20	2	0.49	7878500	1937	7.96	4070	4095	4050	5290	2850	4070	4067.37	0.41	0	159	4216	4142	4091	4017	3966	4117	3992	76	1220	500	2680	5	1	15125000	619	30.30	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.19	N	014970	500	75 억		61825	N	N	0	N	00	N
31	20240726	110313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-10	5	-0.25	2517525	618	2.54	4070	4095	4055	5290	2850	4070	4073.67	0.41	0	102	4216	4142	4091	4017	3966	4117	3992	76	1220	500	2680	5	1	15125000	614	30.07	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.19	N	014970	500	75 억		61825	N	N	0	N	00	N
32	20240726	100314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4075	5	2	0.12	2415665	593	2.44	4070	4095	4055	5290	2850	4070	4073.63	0.41	0	102	4216	4142	4091	4017	3966	4117	3992	76	1220	500	2680	5	1	15125000	616	30.19	1.02	12	0.00	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.19	N	014970	500	75 억		61825	N	N	0	N	00	N
33	20240726	090313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4070	0	3	0.00	435490	107	0.44	4070	4070	4070	5290	2850	4070	4070.00	0.41	0	80	4216	4142	4091	4017	3966	4117	3992	76	1220	500	2680	5	1	15125000	616	30.15	1.02	12	0.00	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.19	N	014970	500	75 억		61825	N	N	0	N	00	N
34	20240725	160312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4070	-100	5	-2.40	99170145	24298	412.39	4155	4165	4040	5420	2920	4170	4081.41	0.40	0	2634	4226	4197	4166	4137	4106	4212	4152	76	1250	500	2750	5	1	15125000	616	30.15	1.02	12	0.16	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.19	N	014970	500	75 억		60418	N	N	0	N	00	N
35	20240725	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4100	-70	5	-1.68	49140185	12010	203.84	4155	4165	4040	5420	2920	4170	4091.61	0.40	0	2833	4226	4197	4166	4137	4106	4212	4152	76	1250	500	2750	5	1	15125000	620	30.37	1.02	12	0.08	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.19	N	014970	500	75 억		60418	N	N	0	N	00	N
36	20240725	140315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4115	-55	5	-1.32	48328555	11812	200.48	4155	4165	4040	5420	2920	4170	4091.48	0.40	0	2754	4226	4197	4166	4137	4106	4212	4152	76	1250	500	2750	5	1	15125000	622	30.48	1.03	12	0.08	135.00	4008.00	4910	20240116	-16.19	3250	20231030	26.62	4910	-16.19	20240116	3400	21.03	20240416	4910	-16.19	20240116	3250	26.62	20231030	0.19	N	014970	500	75 억		60418	N	N	0	N	00	N
37	20240725	130314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4100	-70	5	-1.68	45896630	11218	190.39	4155	4165	4040	5420	2920	4170	4091.34	0.40	0	2794	4226	4197	4166	4137	4106	4212	4152	76	1250	500	2750	5	1	15125000	620	30.37	1.02	12	0.07	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.19	N	014970	500	75 억		60418	N	N	0	N	00	N
38	20240725	120314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4100	-70	5	-1.68	44882365	10970	186.18	4155	4165	4040	5420	2920	4170	4091.37	0.40	0	2772	4226	4197	4166	4137	4106	4212	4152	76	1250	500	2750	5	1	15125000	620	30.37	1.02	12	0.07	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.19	N	014970	500	75 억		60418	N	N	0	N	00	N
39	20240725	110312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	-80	5	-1.92	37786860	9237	156.77	4155	4165	4040	5420	2920	4170	4090.82	0.40	0	2802	4226	4197	4166	4137	4106	4212	4152	76	1250	500	2750	5	1	15125000	619	30.30	1.02	12	0.06	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.19	N	014970	500	75 억		60418	N	N	0	N	00	N
40	20240725	100312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	-75	5	-1.80	33451230	8172	138.70	4155	4165	4040	5420	2920	4170	4093.40	0.40	0	2699	4226	4197	4166	4137	4106	4212	4152	76	1250	500	2750	5	1	15125000	619	30.33	1.02	12	0.05	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.19	N	014970	500	75 억		60418	N	N	0	N	00	N
41	20240725	090313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4155	-15	5	-0.36	689730	166	2.82	4155	4155	4155	5420	2920	4170	4155.00	0.40	0	-18	4226	4197	4166	4137	4106	4212	4152	76	1250	500	2750	5	1	15125000	628	30.78	1.04	12	0.00	135.00	4008.00	4910	20240116	-15.38	3250	20231030	27.85	4910	-15.38	20240116	3400	22.21	20240416	4910	-15.38	20240116	3250	27.85	20231030	0.19	N	014970	500	75 억		60418	N	N	0	N	00	N
42	20240724	160310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	5	2	0.12	24528375	5870	63.13	4135	4195	4135	5410	2920	4165	4178.60	0.40	0	2637	4198	4181	4148	4131	4098	4190	4140	76	1245	500	2740	5	1	15125000	631	30.89	1.04	12	0.04	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.19	N	014970	500	75 억		60496	N	N	0	N	00	N
43	20240724	150314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4160	-5	5	-0.12	23687035	5668	60.95	4135	4195	4135	5410	2920	4165	4179.08	0.40	0	2578	4198	4181	4148	4131	4098	4190	4140	76	1245	500	2740	5	1	15125000	629	30.81	1.04	12	0.04	135.00	4008.00	4910	20240116	-15.27	3250	20231030	28.00	4910	-15.27	20240116	3400	22.35	20240416	4910	-15.27	20240116	3250	28.00	20231030	0.19	N	014970	500	75 억		60496	N	N	0	N	00	N
44	20240724	140316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4190	25	2	0.60	21251085	5083	54.66	4135	4195	4135	5410	2920	4165	4180.82	0.40	0	2741	4198	4181	4148	4131	4098	4190	4140	76	1245	500	2740	5	1	15125000	634	31.04	1.05	12	0.03	135.00	4008.00	4910	20240116	-14.66	3250	20231030	28.92	4910	-14.66	20240116	3400	23.24	20240416	4910	-14.66	20240116	3250	28.92	20231030	0.19	N	014970	500	75 억		60496	N	N	0	N	00	N
45	20240724	130313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4155	-10	5	-0.24	18421055	4405	47.37	4135	4195	4135	5410	2920	4165	4181.85	0.40	0	2748	4198	4181	4148	4131	4098	4190	4140	76	1245	500	2740	5	1	15125000	628	30.78	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.38	3250	20231030	27.85	4910	-15.38	20240116	3400	22.21	20240416	4910	-15.38	20240116	3250	27.85	20231030	0.19	N	014970	500	75 억		60496	N	N	0	N	00	N
46	20240724	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4190	25	2	0.60	13846775	3309	35.58	4135	4195	4135	5410	2920	4165	4184.58	0.40	0	2355	4198	4181	4148	4131	4098	4190	4140	76	1245	500	2740	5	1	15125000	634	31.04	1.05	12	0.02	135.00	4008.00	4910	20240116	-14.66	3250	20231030	28.92	4910	-14.66	20240116	3400	23.24	20240416	4910	-14.66	20240116	3250	28.92	20231030	0.19	N	014970	500	75 억		60496	N	N	0	N	00	N
47	20240724	110315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4190	25	2	0.60	10749355	2569	27.63	4135	4195	4135	5410	2920	4165	4184.26	0.40	0	1624	4198	4181	4148	4131	4098	4190	4140	76	1245	500	2740	5	1	15125000	634	31.04	1.05	12	0.02	135.00	4008.00	4910	20240116	-14.66	3250	20231030	28.92	4910	-14.66	20240116	3400	23.24	20240416	4910	-14.66	20240116	3250	28.92	20231030	0.19	N	014970	500	75 억		60496	N	N	0	N	00	N
48	20240724	100314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4195	30	2	0.72	6925095	1656	17.81	4135	4195	4135	5410	2920	4165	4181.82	0.40	0	1369	4198	4181	4148	4131	4098	4190	4140	76	1245	500	2740	5	1	15125000	634	31.07	1.05	12	0.01	135.00	4008.00	4910	20240116	-14.56	3250	20231030	29.08	4910	-14.56	20240116	3400	23.38	20240416	4910	-14.56	20240116	3250	29.08	20231030	0.19	N	014970	500	75 억		60496	N	N	0	N	00	N
49	20240724	090314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4175	10	2	0.24	329105	79	0.85	4135	4175	4135	5410	2920	4165	4165.89	0.40	0	-38	4198	4181	4148	4131	4098	4190	4140	76	1245	500	2740	5	1	15125000	631	30.93	1.04	12	0.00	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.19	N	014970	500	75 억		60496	N	N	0	N	00	N
50	20240723	160308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4165	25	2	0.60	38534940	9298	55.34	4145	4165	4115	5380	2900	4140	4144.43	0.39	0	4335	4293	4216	4153	4076	4013	4185	4045	76	1240	500	2730	5	1	15125000	630	30.85	1.04	12	0.06	135.00	4008.00	4910	20240116	-15.17	3250	20231030	28.15	4910	-15.17	20240116	3400	22.50	20240416	4910	-15.17	20240116	3250	28.15	20231030	0.19	N	014970	500	75 억		59613	N	N	0	N	00	N
51	20240723	150318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4145	5	2	0.12	31383440	7574	45.08	4145	4165	4115	5380	2900	4140	4143.58	0.39	0	3631	4293	4216	4153	4076	4013	4185	4045	76	1240	500	2730	5	1	15125000	627	30.70	1.03	12	0.05	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.19	N	014970	500	75 억		59613	N	N	0	N	00	N
52	20240723	140310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4140	0	3	0.00	26921290	6499	38.68	4145	4165	4115	5380	2900	4140	4142.37	0.39	0	3629	4293	4216	4153	4076	4013	4185	4045	76	1240	500	2730	5	1	15125000	626	30.67	1.03	12	0.04	135.00	4008.00	4910	20240116	-15.68	3250	20231030	27.38	4910	-15.68	20240116	3400	21.76	20240416	4910	-15.68	20240116	3250	27.38	20231030	0.19	N	014970	500	75 억		59613	N	N	0	N	00	N
53	20240723	130309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4150	10	2	0.24	25944250	6263	37.28	4145	4165	4115	5380	2900	4140	4142.46	0.39	0	3508	4293	4216	4153	4076	4013	4185	4045	76	1240	500	2730	5	1	15125000	628	30.74	1.04	12	0.04	135.00	4008.00	4910	20240116	-15.48	3250	20231030	27.69	4910	-15.48	20240116	3400	22.06	20240416	4910	-15.48	20240116	3250	27.69	20231030	0.19	N	014970	500	75 억		59613	N	N	0	N	00	N
54	20240723	120313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4130	-10	5	-0.24	24657950	5953	35.43	4145	4165	4115	5380	2900	4140	4142.10	0.39	0	3508	4293	4216	4153	4076	4013	4185	4045	76	1240	500	2730	5	1	15125000	625	30.59	1.03	12	0.04	135.00	4008.00	4910	20240116	-15.89	3250	20231030	27.08	4910	-15.89	20240116	3400	21.47	20240416	4910	-15.89	20240116	3250	27.08	20231030	0.19	N	014970	500	75 억		59613	N	N	0	N	00	N
55	20240723	110312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4120	-20	5	-0.48	23315660	5628	33.50	4145	4165	4115	5380	2900	4140	4142.80	0.39	0	3508	4293	4216	4153	4076	4013	4185	4045	76	1240	500	2730	5	1	15125000	623	30.52	1.03	12	0.04	135.00	4008.00	4910	20240116	-16.09	3250	20231030	26.77	4910	-16.09	20240116	3400	21.18	20240416	4910	-16.09	20240116	3250	26.77	20231030	0.19	N	014970	500	75 억		59613	N	N	0	N	00	N
56	20240723	100311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4165	25	2	0.60	17841755	4304	25.62	4145	4165	4140	5380	2900	4140	4145.39	0.39	0	3452	4293	4216	4153	4076	4013	4185	4045	76	1240	500	2730	5	1	15125000	630	30.85	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.17	3250	20231030	28.15	4910	-15.17	20240116	3400	22.50	20240416	4910	-15.17	20240116	3250	28.15	20231030	0.19	N	014970	500	75 억		59613	N	N	0	N	00	N
57	20240723	090313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4145	5	2	0.12	1040395	251	1.49	4145	4145	4145	5380	2900	4140	4145.00	0.39	0	-242	4293	4216	4153	4076	4013	4185	4045	76	1240	500	2730	5	1	15125000	627	30.70	1.03	12	0.00	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.19	N	014970	500	75 억		59613	N	N	0	N	00	N
58	20240722	160309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4140	-55	5	-1.31	69926145	16801	139.13	4200	4230	4090	5450	2940	4195	4162.02	0.35	0	10001	4238	4216	4178	4156	4118	4227	4167	76	1255	500	2760	5	1	15125000	626	30.67	1.03	12	0.11	135.00	4008.00	4910	20240116	-15.68	3250	20231030	27.38	4910	-15.68	20240116	3400	21.76	20240416	4910	-15.68	20240116	3250	27.38	20231030	0.19	N	014970	500	75 억		53027	N	N	0	N	00	N
59	20240722	150312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4145	-50	5	-1.19	67723610	16269	134.72	4200	4230	4090	5450	2940	4195	4162.74	0.35	0	10456	4238	4216	4178	4156	4118	4227	4167	76	1255	500	2760	5	1	15125000	627	30.70	1.03	12	0.11	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.19	N	014970	500	75 억		53027	N	N	0	N	00	N
60	20240722	140313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4150	-45	5	-1.07	67048065	16106	133.37	4200	4230	4090	5450	2940	4195	4162.92	0.35	0	10569	4238	4216	4178	4156	4118	4227	4167	76	1255	500	2760	5	1	15125000	628	30.74	1.04	12	0.11	135.00	4008.00	4910	20240116	-15.48	3250	20231030	27.69	4910	-15.48	20240116	3400	22.06	20240416	4910	-15.48	20240116	3250	27.69	20231030	0.19	N	014970	500	75 억		53027	N	N	0	N	00	N
61	20240722	130310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4125	-70	5	-1.67	66417415	15954	132.11	4200	4230	4090	5450	2940	4195	4163.06	0.35	0	10626	4238	4216	4178	4156	4118	4227	4167	76	1255	500	2760	5	1	15125000	624	30.56	1.03	12	0.11	135.00	4008.00	4910	20240116	-15.99	3250	20231030	26.92	4910	-15.99	20240116	3400	21.32	20240416	4910	-15.99	20240116	3250	26.92	20231030	0.19	N	014970	500	75 억		53027	N	N	0	N	00	N
62	20240722	120310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4150	-45	5	-1.07	59922080	14381	119.09	4200	4230	4090	5450	2940	4195	4166.75	0.35	0	10603	4238	4216	4178	4156	4118	4227	4167	76	1255	500	2760	5	1	15125000	628	30.74	1.04	12	0.10	135.00	4008.00	4910	20240116	-15.48	3250	20231030	27.69	4910	-15.48	20240116	3400	22.06	20240416	4910	-15.48	20240116	3250	27.69	20231030	0.19	N	014970	500	75 억		53027	N	N	0	N	00	N
63	20240722	110312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4125	-70	5	-1.67	59326570	14237	117.89	4200	4230	4090	5450	2940	4195	4167.07	0.35	0	10603	4238	4216	4178	4156	4118	4227	4167	76	1255	500	2760	5	1	15125000	624	30.56	1.03	12	0.09	135.00	4008.00	4910	20240116	-15.99	3250	20231030	26.92	4910	-15.99	20240116	3400	21.32	20240416	4910	-15.99	20240116	3250	26.92	20231030	0.19	N	014970	500	75 억		53027	N	N	0	N	00	N
64	20240722	100311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	-100	5	-2.38	36545175	8721	72.22	4200	4230	4090	5450	2940	4195	4190.48	0.35	0	5186	4238	4216	4178	4156	4118	4227	4167	76	1255	500	2760	5	1	15125000	619	30.33	1.02	12	0.06	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.19	N	014970	500	75 억		53027	N	N	0	N	00	N
65	20240722	090310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4210	15	2	0.36	412365	98	0.81	4200	4210	4200	5450	2940	4195	4207.81	0.35	0	5	4238	4216	4178	4156	4118	4227	4167	76	1255	500	2760	5	1	15125000	637	31.19	1.05	12	0.00	135.00	4008.00	4910	20240116	-14.26	3250	20231030	29.54	4910	-14.26	20240116	3400	23.82	20240416	4910	-14.26	20240116	3250	29.54	20231030	0.19	N	014970	500	75 억		53027	N	N	0	N	00	N
66	20240719	160307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4195	25	2	0.60	50580350	12076	214.46	4170	4200	4140	5420	2920	4170	4188.50	0.33	0	3396	4236	4202	4161	4127	4086	4207	4132	76	1250	500	2750	5	1	15125000	634	31.07	1.05	12	0.08	135.00	4008.00	4910	20240116	-14.56	3250	20231030	29.08	4910	-14.56	20240116	3400	23.38	20240416	4910	-14.56	20240116	3250	29.08	20231030	0.19	N	014970	500	75 억		50585	N	N	0	N	00	N
67	20240719	150308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4190	20	2	0.48	49855185	11903	211.38	4170	4200	4140	5420	2920	4170	4188.46	0.33	0	3387	4236	4202	4161	4127	4086	4207	4132	76	1250	500	2750	5	1	15125000	634	31.04	1.05	12	0.08	135.00	4008.00	4910	20240116	-14.66	3250	20231030	28.92	4910	-14.66	20240116	3400	23.24	20240416	4910	-14.66	20240116	3250	28.92	20231030	0.19	N	014970	500	75 억		50585	N	N	0	N	00	N
68	20240719	140310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4190	20	2	0.48	39063160	9328	165.65	4170	4200	4140	5420	2920	4170	4187.73	0.33	0	1460	4236	4202	4161	4127	4086	4207	4132	76	1250	500	2750	5	1	15125000	634	31.04	1.05	12	0.06	135.00	4008.00	4910	20240116	-14.66	3250	20231030	28.92	4910	-14.66	20240116	3400	23.24	20240416	4910	-14.66	20240116	3250	28.92	20231030	0.19	N	014970	500	75 억		50585	N	N	0	N	00	N
69	20240719	130305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4195	25	2	0.60	10425840	2500	44.40	4170	4195	4140	5420	2920	4170	4170.34	0.33	0	673	4236	4202	4161	4127	4086	4207	4132	76	1250	500	2750	5	1	15125000	634	31.07	1.05	12	0.02	135.00	4008.00	4910	20240116	-14.56	3250	20231030	29.08	4910	-14.56	20240116	3400	23.38	20240416	4910	-14.56	20240116	3250	29.08	20231030	0.19	N	014970	500	75 억		50585	N	N	0	N	00	N
70	20240719	120305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4175	5	2	0.12	6881750	1653	29.36	4170	4175	4140	5420	2920	4170	4163.19	0.33	0	673	4236	4202	4161	4127	4086	4207	4132	76	1250	500	2750	5	1	15125000	631	30.93	1.04	12	0.01	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.19	N	014970	500	75 억		50585	N	N	0	N	00	N
71	20240719	110307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	0	3	0.00	5719645	1374	24.40	4170	4175	4140	5420	2920	4170	4162.77	0.33	0	407	4236	4202	4161	4127	4086	4207	4132	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.01	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.19	N	014970	500	75 억		50585	N	N	0	N	00	N
72	20240719	100247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4175	5	2	0.12	4488670	1079	19.16	4170	4175	4140	5420	2920	4170	4160.03	0.33	0	407	4236	4202	4161	4127	4086	4207	4132	76	1250	500	2750	5	1	15125000	631	30.93	1.04	12	0.01	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.19	N	014970	500	75 억		50585	N	N	0	N	00	N
73	20240719	090317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	0	3	0.00	237690	57	1.01	4170	4170	4170	5420	2920	4170	4170.00	0.33	0	-12	4236	4202	4161	4127	4086	4207	4132	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.00	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.19	N	014970	500	75 억		50585	N	N	0	N	00	N
74	20240718	160303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	0	3	0.00	22636730	5449	31.80	4170	4195	4120	5420	2920	4170	4154.29	0.33	0	2043	4196	4182	4176	4162	4156	4180	4160	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.04	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.21	N	014970	500	75 억		50495	N	N	0	N	00	N
75	20240718	150305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	0	3	0.00	21969590	5289	30.87	4170	4195	4120	5420	2920	4170	4153.83	0.33	0	2049	4196	4182	4176	4162	4156	4180	4160	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.21	N	014970	500	75 억		50495	N	N	0	N	00	N
76	20240718	140304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	0	3	0.00	20934855	5040	29.42	4170	4195	4120	5420	2920	4170	4153.74	0.33	0	2136	4196	4182	4176	4162	4156	4180	4160	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.21	N	014970	500	75 억		50495	N	N	0	N	00	N
77	20240718	130304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	0	3	0.00	20934855	5040	29.42	4170	4195	4120	5420	2920	4170	4153.74	0.33	0	2136	4196	4182	4176	4162	4156	4180	4160	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.21	N	014970	500	75 억		50495	N	N	0	N	00	N
78	20240718	120304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	0	3	0.00	20797245	5007	29.22	4170	4195	4120	5420	2920	4170	4153.63	0.33	0	2136	4196	4182	4176	4162	4156	4180	4160	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.21	N	014970	500	75 억		50495	N	N	0	N	00	N
79	20240718	110305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4165	-5	5	-0.12	20182260	4859	28.36	4170	4195	4120	5420	2920	4170	4153.58	0.33	0	2136	4196	4182	4176	4162	4156	4180	4160	76	1250	500	2750	5	1	15125000	630	30.85	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.17	3250	20231030	28.15	4910	-15.17	20240116	3400	22.50	20240416	4910	-15.17	20240116	3250	28.15	20231030	0.21	N	014970	500	75 억		50495	N	N	0	N	00	N
80	20240718	100306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4175	5	2	0.12	15747310	3793	22.14	4170	4195	4120	5420	2920	4170	4151.68	0.33	0	1582	4196	4182	4176	4162	4156	4180	4160	76	1250	500	2750	5	1	15125000	631	30.93	1.04	12	0.03	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.21	N	014970	500	75 억		50495	N	N	0	N	00	N
81	20240718	090307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	0	3	0.00	150120	36	0.21	4170	4170	4170	5420	2920	4170	4170.00	0.33	0	0	4196	4182	4176	4162	4156	4180	4160	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.00	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.21	N	014970	500	75 억		50495	N	N	0	N	00	N
82	20240717	160314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	-10	5	-0.24	71504945	17134	159.53	4185	4190	4170	5430	2930	4180	4173.28	0.34	0	3210	4220	4200	4165	4145	4110	4210	4155	76	1250	500	2750	5	1	15125000	631	30.89	1.04	12	0.11	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.21	N	014970	500	75 억		50766	N	N	0	N	00	N
83	20240717	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4185	5	2	0.12	30330235	7260	67.60	4185	4190	4170	5430	2930	4180	4177.72	0.34	0	3225	4220	4200	4165	4145	4110	4210	4155	76	1250	500	2750	5	1	15125000	633	31.00	1.04	12	0.05	135.00	4008.00	4910	20240116	-14.77	3250	20231030	28.77	4910	-14.77	20240116	3400	23.09	20240416	4910	-14.77	20240116	3250	28.77	20231030	0.21	N	014970	500	75 억		50766	N	N	0	N	00	N
84	20240717	140316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4185	5	2	0.12	28371710	6791	63.23	4185	4190	4170	5430	2930	4180	4177.84	0.34	0	2853	4220	4200	4165	4145	4110	4210	4155	76	1250	500	2750	5	1	15125000	633	31.00	1.04	12	0.04	135.00	4008.00	4910	20240116	-14.77	3250	20231030	28.77	4910	-14.77	20240116	3400	23.09	20240416	4910	-14.77	20240116	3250	28.77	20231030	0.21	N	014970	500	75 억		50766	N	N	0	N	00	N
85	20240717	130317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4190	10	2	0.24	24427950	5846	54.43	4185	4190	4175	5430	2930	4180	4178.58	0.34	0	2619	4220	4200	4165	4145	4110	4210	4155	76	1250	500	2750	5	1	15125000	634	31.04	1.05	12	0.04	135.00	4008.00	4910	20240116	-14.66	3250	20231030	28.92	4910	-14.66	20240116	3400	23.24	20240416	4910	-14.66	20240116	3250	28.92	20231030	0.21	N	014970	500	75 억		50766	N	N	0	N	00	N
86	20240717	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4185	5	2	0.12	19659735	4706	43.82	4185	4190	4175	5430	2930	4180	4177.59	0.34	0	2385	4220	4200	4165	4145	4110	4210	4155	76	1250	500	2750	5	1	15125000	633	31.00	1.04	12	0.03	135.00	4008.00	4910	20240116	-14.77	3250	20231030	28.77	4910	-14.77	20240116	3400	23.09	20240416	4910	-14.77	20240116	3250	28.77	20231030	0.21	N	014970	500	75 억		50766	N	N	0	N	00	N
87	20240717	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4175	-5	5	-0.12	15118605	3619	33.70	4185	4190	4175	5430	2930	4180	4177.56	0.34	0	1878	4220	4200	4165	4145	4110	4210	4155	76	1250	500	2750	5	1	15125000	631	30.93	1.04	12	0.02	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.21	N	014970	500	75 억		50766	N	N	0	N	00	N
88	20240717	100315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4180	0	3	0.00	9118400	2182	20.32	4185	4190	4175	5430	2930	4180	4178.92	0.34	0	948	4220	4200	4165	4145	4110	4210	4155	76	1250	500	2750	5	1	15125000	632	30.96	1.04	12	0.01	135.00	4008.00	4910	20240116	-14.87	3250	20231030	28.62	4910	-14.87	20240116	3400	22.94	20240416	4910	-14.87	20240116	3250	28.62	20231030	0.21	N	014970	500	75 억		50766	N	N	0	N	00	N
89	20240717	090250	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4180	0	3	0.00	16735	4	0.04	4185	4185	4180	5430	2930	4180	4183.75	0.34	0	-1	4220	4200	4165	4145	4110	4210	4155	76	1250	500	2750	5	1	15125000	632	30.96	1.04	12	0.00	135.00	4008.00	4910	20240116	-14.87	3250	20231030	28.62	4910	-14.87	20240116	3400	22.94	20240416	4910	-14.87	20240116	3250	28.62	20231030	0.21	N	014970	500	75 억		50766	N	N	0	N	00	N
90	20240716	160317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4180	20	2	0.48	44283025	10637	106.60	4160	4185	4130	5400	2915	4160	4163.11	0.33	0	4381	4223	4191	4138	4106	4053	4207	4122	76	1240	500	2740	5	1	15125000	632	30.96	1.04	12	0.07	135.00	4008.00	4910	20240116	-14.87	3250	20231030	28.62	4910	-14.87	20240116	3400	22.94	20240416	4910	-14.87	20240116	3250	28.62	20231030	0.23	N	014970	500	75 억		49910	N	N	0	N	00	N
91	20240716	150320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4180	20	2	0.48	42348585	10171	101.93	4160	4185	4130	5400	2915	4160	4163.66	0.33	0	4484	4223	4191	4138	4106	4053	4207	4122	76	1240	500	2740	5	1	15125000	632	30.96	1.04	12	0.07	135.00	4008.00	4910	20240116	-14.87	3250	20231030	28.62	4910	-14.87	20240116	3400	22.94	20240416	4910	-14.87	20240116	3250	28.62	20231030	0.23	N	014970	500	75 억		49910	N	N	0	N	00	N
92	20240716	140319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4175	15	2	0.36	31196950	7483	74.99	4160	4185	4155	5400	2915	4160	4169.04	0.33	0	3389	4223	4191	4138	4106	4053	4207	4122	76	1240	500	2740	5	1	15125000	631	30.93	1.04	12	0.05	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.23	N	014970	500	75 억		49910	N	N	0	N	00	N
93	20240716	130318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4175	15	2	0.36	29088710	6977	69.92	4160	4185	4155	5400	2915	4160	4169.23	0.33	0	3389	4223	4191	4138	4106	4053	4207	4122	76	1240	500	2740	5	1	15125000	631	30.93	1.04	12	0.05	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.23	N	014970	500	75 억		49910	N	N	0	N	00	N
94	20240716	120318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4175	15	2	0.36	28420340	6817	68.32	4160	4185	4155	5400	2915	4160	4169.04	0.33	0	3392	4223	4191	4138	4106	4053	4207	4122	76	1240	500	2740	5	1	15125000	631	30.93	1.04	12	0.05	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.23	N	014970	500	75 억		49910	N	N	0	N	00	N
95	20240716	110318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4185	25	2	0.60	22792020	5471	54.83	4160	4185	4155	5400	2915	4160	4165.97	0.33	0	3448	4223	4191	4138	4106	4053	4207	4122	76	1240	500	2740	5	1	15125000	633	31.00	1.04	12	0.04	135.00	4008.00	4910	20240116	-14.77	3250	20231030	28.77	4910	-14.77	20240116	3400	23.09	20240416	4910	-14.77	20240116	3250	28.77	20231030	0.23	N	014970	500	75 억		49910	N	N	0	N	00	N
96	20240716	100318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4170	10	2	0.24	12484775	3001	30.08	4160	4180	4155	5400	2915	4160	4160.20	0.33	0	2883	4223	4191	4138	4106	4053	4207	4122	76	1240	500	2740	5	1	15125000	631	30.89	1.04	12	0.02	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.23	N	014970	500	75 억		49910	N	N	0	N	00	N
97	20240716	090316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4160	0	3	0.00	54080	13	0.13	4160	4160	4160	5400	2915	4160	4160.00	0.33	0	-13	4223	4191	4138	4106	4053	4207	4122	76	1240	500	2740	5	1	15125000	629	30.81	1.04	12	0.00	135.00	4008.00	4910	20240116	-15.27	3250	20231030	28.00	4910	-15.27	20240116	3400	22.35	20240416	4910	-15.27	20240116	3250	28.00	20231030	0.23	N	014970	500	75 억		49910	N	N	0	N	00	N
98	20240715	160313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4160	35	2	0.85	41436865	9978	148.77	4145	4170	4085	5360	2890	4125	4152.82	0.35	0	245	4195	4160	4130	4095	4065	4177	4112	76	1235	500	2720	5	1	15125000	629	30.81	1.04	12	0.07	135.00	4008.00	4910	20240116	-15.27	3250	20231030	28.00	4910	-15.27	20240116	3400	22.35	20240416	4910	-15.27	20240116	3250	28.00	20231030	0.24	N	014970	500	75 억		53208	N	N	0	N	00	N
99	20240715	150315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4160	35	2	0.85	38756325	9333	139.15	4145	4170	4085	5360	2890	4125	4152.61	0.35	0	88	4195	4160	4130	4095	4065	4177	4112	76	1235	500	2720	5	1	15125000	629	30.81	1.04	12	0.06	135.00	4008.00	4910	20240116	-15.27	3250	20231030	28.00	4910	-15.27	20240116	3400	22.35	20240416	4910	-15.27	20240116	3250	28.00	20231030	0.24	N	014970	500	75 억		53208	N	N	0	N	00	N
100	20240715	140314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4160	35	2	0.85	38465125	9263	138.11	4145	4170	4085	5360	2890	4125	4152.56	0.35	0	88	4195	4160	4130	4095	4065	4177	4112	76	1235	500	2720	5	1	15125000	629	30.81	1.04	12	0.06	135.00	4008.00	4910	20240116	-15.27	3250	20231030	28.00	4910	-15.27	20240116	3400	22.35	20240416	4910	-15.27	20240116	3250	28.00	20231030	0.24	N	014970	500	75 억		53208	N	N	0	N	00	N
101	20240715	130315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4165	40	2	0.97	37283395	8978	133.86	4145	4170	4085	5360	2890	4125	4152.75	0.35	0	70	4195	4160	4130	4095	4065	4177	4112	76	1235	500	2720	5	1	15125000	630	30.85	1.04	12	0.06	135.00	4008.00	4910	20240116	-15.17	3250	20231030	28.15	4910	-15.17	20240116	3400	22.50	20240416	4910	-15.17	20240116	3250	28.15	20231030	0.24	N	014970	500	75 억		53208	N	N	0	N	00	N
102	20240715	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4130	5	2	0.12	30057855	7239	107.93	4145	4170	4085	5360	2890	4125	4152.21	0.35	0	71	4195	4160	4130	4095	4065	4177	4112	76	1235	500	2720	5	1	15125000	625	30.59	1.03	12	0.05	135.00	4008.00	4910	20240116	-15.89	3250	20231030	27.08	4910	-15.89	20240116	3400	21.47	20240416	4910	-15.89	20240116	3250	27.08	20231030	0.24	N	014970	500	75 억		53208	N	N	0	N	00	N
103	20240715	110314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4155	30	2	0.73	29838100	7186	107.14	4145	4170	4085	5360	2890	4125	4152.25	0.35	0	67	4195	4160	4130	4095	4065	4177	4112	76	1235	500	2720	5	1	15125000	628	30.78	1.04	12	0.05	135.00	4008.00	4910	20240116	-15.38	3250	20231030	27.85	4910	-15.38	20240116	3400	22.21	20240416	4910	-15.38	20240116	3250	27.85	20231030	0.24	N	014970	500	75 억		53208	N	N	0	N	00	N
104	20240715	100316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4155	30	2	0.73	27025050	6508	97.03	4145	4170	4085	5360	2890	4125	4152.59	0.35	0	69	4195	4160	4130	4095	4065	4177	4112	76	1235	500	2720	5	1	15125000	628	30.78	1.04	12	0.04	135.00	4008.00	4910	20240116	-15.38	3250	20231030	27.85	4910	-15.38	20240116	3400	22.21	20240416	4910	-15.38	20240116	3250	27.85	20231030	0.24	N	014970	500	75 억		53208	N	N	0	N	00	N
105	20240715	090315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4150	25	2	0.61	49745	12	0.18	4145	4150	4145	5360	2890	4125	4145.42	0.35	0	-5	4195	4160	4130	4095	4065	4177	4112	76	1235	500	2720	5	1	15125000	628	30.74	1.04	12	0.00	135.00	4008.00	4910	20240116	-15.48	3250	20231030	27.69	4910	-15.48	20240116	3400	22.06	20240416	4910	-15.48	20240116	3250	27.69	20231030	0.24	N	014970	500	75 억		53208	N	N	0	N	00	N
106	20240712	160312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4125	-5	5	-0.12	27155740	6606	38.34	4105	4165	4100	5360	2895	4130	4110.77	0.35	0	266	4176	4152	4126	4102	4076	4165	4115	76	1230	500	2720	5	1	15125000	624	30.56	1.03	12	0.04	135.00	4008.00	4910	20240116	-15.99	3250	20231030	26.92	4910	-15.99	20240116	3400	21.32	20240416	4910	-15.99	20240116	3250	26.92	20231030	0.24	N	014970	500	75 억		52942	N	N	0	N	00	N
107	20240712	150314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4120	-10	5	-0.24	12439700	3021	17.53	4105	4165	4100	5360	2895	4130	4117.74	0.35	0	355	4176	4152	4126	4102	4076	4165	4115	76	1230	500	2720	5	1	15125000	623	30.52	1.03	12	0.02	135.00	4008.00	4910	20240116	-16.09	3250	20231030	26.77	4910	-16.09	20240116	3400	21.18	20240416	4910	-16.09	20240116	3250	26.77	20231030	0.24	N	014970	500	75 억		52942	N	N	0	N	00	N
108	20240712	140315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4125	-5	5	-0.12	10929610	2654	15.40	4105	4165	4100	5360	2895	4130	4118.17	0.35	0	326	4176	4152	4126	4102	4076	4165	4115	76	1230	500	2720	5	1	15125000	624	30.56	1.03	12	0.02	135.00	4008.00	4910	20240116	-15.99	3250	20231030	26.92	4910	-15.99	20240116	3400	21.32	20240416	4910	-15.99	20240116	3250	26.92	20231030	0.24	N	014970	500	75 억		52942	N	N	0	N	00	N
109	20240712	130314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4130	0	3	0.00	8034465	1950	11.32	4105	4165	4100	5360	2895	4130	4120.24	0.35	0	326	4176	4152	4126	4102	4076	4165	4115	76	1230	500	2720	5	1	15125000	625	30.59	1.03	12	0.01	135.00	4008.00	4910	20240116	-15.89	3250	20231030	27.08	4910	-15.89	20240116	3400	21.47	20240416	4910	-15.89	20240116	3250	27.08	20231030	0.24	N	014970	500	75 억		52942	N	N	0	N	00	N
110	20240712	120314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4130	0	3	0.00	7090245	1721	9.99	4105	4165	4100	5360	2895	4130	4119.84	0.35	0	326	4176	4152	4126	4102	4076	4165	4115	76	1230	500	2720	5	1	15125000	625	30.59	1.03	12	0.01	135.00	4008.00	4910	20240116	-15.89	3250	20231030	27.08	4910	-15.89	20240116	3400	21.47	20240416	4910	-15.89	20240116	3250	27.08	20231030	0.24	N	014970	500	75 억		52942	N	N	0	N	00	N
111	20240712	110312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4130	0	3	0.00	6925570	1681	9.76	4105	4165	4100	5360	2895	4130	4119.91	0.35	0	326	4176	4152	4126	4102	4076	4165	4115	76	1230	500	2720	5	1	15125000	625	30.59	1.03	12	0.01	135.00	4008.00	4910	20240116	-15.89	3250	20231030	27.08	4910	-15.89	20240116	3400	21.47	20240416	4910	-15.89	20240116	3250	27.08	20231030	0.24	N	014970	500	75 억		52942	N	N	0	N	00	N
112	20240712	100314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4110	-20	5	-0.48	6110505	1483	8.61	4105	4165	4100	5360	2895	4130	4120.37	0.35	0	287	4176	4152	4126	4102	4076	4165	4115	76	1230	500	2720	5	1	15125000	622	30.44	1.03	12	0.01	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.24	N	014970	500	75 억		52942	N	N	0	N	00	N
113	20240712	090313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4115	-15	5	-0.36	598805	146	0.85	4105	4115	4100	5360	2895	4130	4101.40	0.35	0	30	4176	4152	4126	4102	4076	4165	4115	76	1230	500	2720	5	1	15125000	622	30.48	1.03	12	0.00	135.00	4008.00	4910	20240116	-16.19	3250	20231030	26.62	4910	-16.19	20240116	3400	21.03	20240416	4910	-16.19	20240116	3250	26.62	20231030	0.24	N	014970	500	75 억		52942	N	N	0	N	00	N
114	20240711	160311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4130	30	2	0.73	71105460	17230	171.60	4110	4150	4100	5330	2870	4100	4126.84	0.35	0	-524	4140	4120	4090	4070	4040	4130	4080	76	1230	500	2700	5	1	15125000	625	30.59	1.03	12	0.11	135.00	4008.00	4910	20240116	-15.89	3250	20231030	27.08	4910	-15.89	20240116	3400	21.47	20240416	4910	-15.89	20240116	3250	27.08	20231030	0.24	N	014970	500	75 억		53466	N	N	0	N	00	N
115	20240711	150315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4145	45	2	1.10	46489645	11271	112.25	4110	4150	4100	5330	2870	4100	4124.71	0.35	0	-460	4140	4120	4090	4070	4040	4130	4080	76	1230	500	2700	5	1	15125000	627	30.70	1.03	12	0.07	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.24	N	014970	500	75 억		53466	N	N	0	N	00	N
116	20240711	140313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4145	45	2	1.10	44483085	10786	107.42	4110	4145	4100	5330	2870	4100	4124.15	0.35	0	-490	4140	4120	4090	4070	4040	4130	4080	76	1230	500	2700	5	1	15125000	627	30.70	1.03	12	0.07	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.24	N	014970	500	75 억		53466	N	N	0	N	00	N
117	20240711	130313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4120	20	2	0.49	16635090	4041	40.24	4110	4135	4100	5330	2870	4100	4116.58	0.35	0	-456	4140	4120	4090	4070	4040	4130	4080	76	1230	500	2700	5	1	15125000	623	30.52	1.03	12	0.03	135.00	4008.00	4910	20240116	-16.09	3250	20231030	26.77	4910	-16.09	20240116	3400	21.18	20240416	4910	-16.09	20240116	3250	26.77	20231030	0.24	N	014970	500	75 억		53466	N	N	0	N	00	N
118	20240711	120313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4125	25	2	0.61	13077460	3175	31.62	4110	4135	4100	5330	2870	4100	4118.89	0.35	0	-513	4140	4120	4090	4070	4040	4130	4080	76	1230	500	2700	5	1	15125000	624	30.56	1.03	12	0.02	135.00	4008.00	4910	20240116	-15.99	3250	20231030	26.92	4910	-15.99	20240116	3400	21.32	20240416	4910	-15.99	20240116	3250	26.92	20231030	0.24	N	014970	500	75 억		53466	N	N	0	N	00	N
119	20240711	110312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4120	20	2	0.49	11634855	2825	28.13	4110	4135	4100	5330	2870	4100	4118.53	0.35	0	-513	4140	4120	4090	4070	4040	4130	4080	76	1230	500	2700	5	1	15125000	623	30.52	1.03	12	0.02	135.00	4008.00	4910	20240116	-16.09	3250	20231030	26.77	4910	-16.09	20240116	3400	21.18	20240416	4910	-16.09	20240116	3250	26.77	20231030	0.24	N	014970	500	75 억		53466	N	N	0	N	00	N
120	20240711	100312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4135	35	2	0.85	6550655	1591	15.85	4110	4135	4100	5330	2870	4100	4117.32	0.35	0	166	4140	4120	4090	4070	4040	4130	4080	76	1230	500	2700	5	1	15125000	625	30.63	1.03	12	0.01	135.00	4008.00	4910	20240116	-15.78	3250	20231030	27.23	4910	-15.78	20240116	3400	21.62	20240416	4910	-15.78	20240116	3250	27.23	20231030	0.24	N	014970	500	75 억		53466	N	N	0	N	00	N
121	20240711	090311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4135	35	2	0.85	419700	102	1.02	4110	4135	4110	5330	2870	4100	4114.71	0.35	0	40	4140	4120	4090	4070	4040	4130	4080	76	1230	500	2700	5	1	15125000	625	30.63	1.03	12	0.00	135.00	4008.00	4910	20240116	-15.78	3250	20231030	27.23	4910	-15.78	20240116	3400	21.62	20240416	4910	-15.78	20240116	3250	27.23	20231030	0.24	N	014970	500	75 억		53466	N	N	0	N	00	N
122	20240710	160311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4100	5	2	0.12	41003435	10041	275.47	4065	4110	4060	5320	2870	4095	4083.60	0.34	0	1527	4208	4151	4103	4046	3998	4147	4042	76	1225	500	2700	5	1	15125000	620	30.37	1.02	12	0.07	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.24	N	014970	500	75 억		51939	N	N	0	N	00	N
123	20240710	150313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4105	10	2	0.24	40048860	9808	269.08	4065	4110	4060	5320	2870	4095	4083.29	0.34	0	1567	4208	4151	4103	4046	3998	4147	4042	76	1225	500	2700	5	1	15125000	621	30.41	1.02	12	0.06	135.00	4008.00	4910	20240116	-16.40	3250	20231030	26.31	4910	-16.40	20240116	3400	20.74	20240416	4910	-16.40	20240116	3250	26.31	20231030	0.24	N	014970	500	75 억		51939	N	N	0	N	00	N
124	20240710	140311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4110	15	2	0.37	34864865	8540	234.29	4065	4110	4060	5320	2870	4095	4082.54	0.34	0	1567	4208	4151	4103	4046	3998	4147	4042	76	1225	500	2700	5	1	15125000	622	30.44	1.03	12	0.06	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.24	N	014970	500	75 억		51939	N	N	0	N	00	N
125	20240710	130312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4075	-20	5	-0.49	2234460	548	15.03	4065	4095	4060	5320	2870	4095	4077.48	0.34	0	-6	4208	4151	4103	4046	3998	4147	4042	76	1225	500	2700	5	1	15125000	616	30.19	1.02	12	0.00	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.24	N	014970	500	75 억		51939	N	N	0	N	00	N
126	20240710	120310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4080	-15	5	-0.37	2059235	505	13.85	4065	4095	4060	5320	2870	4095	4077.69	0.34	0	-6	4208	4151	4103	4046	3998	4147	4042	76	1225	500	2700	5	1	15125000	617	30.22	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.90	3250	20231030	25.54	4910	-16.90	20240116	3400	20.00	20240416	4910	-16.90	20240116	3250	25.54	20231030	0.24	N	014970	500	75 억		51939	N	N	0	N	00	N
127	20240710	110313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4080	-15	5	-0.37	1806310	443	12.15	4065	4095	4060	5320	2870	4095	4077.45	0.34	0	-6	4208	4151	4103	4046	3998	4147	4042	76	1225	500	2700	5	1	15125000	617	30.22	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.90	3250	20231030	25.54	4910	-16.90	20240116	3400	20.00	20240416	4910	-16.90	20240116	3250	25.54	20231030	0.24	N	014970	500	75 억		51939	N	N	0	N	00	N
128	20240710	100309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-35	5	-0.85	1590125	390	10.70	4065	4095	4060	5320	2870	4095	4077.24	0.34	0	-6	4208	4151	4103	4046	3998	4147	4042	76	1225	500	2700	5	1	15125000	614	30.07	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.24	N	014970	500	75 억		51939	N	N	0	N	00	N
129	20240710	090311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-35	5	-0.85	511580	126	3.46	4065	4065	4060	5320	2870	4095	4060.16	0.34	0	0	4208	4151	4103	4046	3998	4147	4042	76	1225	500	2700	5	1	15125000	614	30.07	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.24	N	014970	500	75 억		51939	N	N	0	N	00	N
130	20240709	160311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	25	2	0.61	14864725	3645	15.39	4095	4160	4055	5290	2850	4070	4077.86	0.35	0	-292	4110	4090	4065	4045	4020	4100	4055	76	1220	500	2680	5	1	15125000	619	30.33	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.24	N	014970	500	75 억		52231	N	N	0	N	00	N
131	20240709	150311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	25	2	0.61	12710395	3118	13.17	4095	4160	4055	5290	2850	4070	4076.46	0.35	0	-241	4110	4090	4065	4045	4020	4100	4055	76	1220	500	2680	5	1	15125000	619	30.33	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.24	N	014970	500	75 억		52231	N	N	0	N	00	N
132	20240709	140311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4105	35	2	0.86	11529545	2829	11.95	4095	4160	4055	5290	2850	4070	4075.48	0.35	0	5	4110	4090	4065	4045	4020	4100	4055	76	1220	500	2680	5	1	15125000	621	30.41	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.40	3250	20231030	26.31	4910	-16.40	20240116	3400	20.74	20240416	4910	-16.40	20240116	3250	26.31	20231030	0.24	N	014970	500	75 억		52231	N	N	0	N	00	N
133	20240709	130312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4100	30	2	0.74	11492675	2820	11.91	4095	4160	4055	5290	2850	4070	4075.42	0.35	0	6	4110	4090	4065	4045	4020	4100	4055	76	1220	500	2680	5	1	15125000	620	30.37	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.24	N	014970	500	75 억		52231	N	N	0	N	00	N
134	20240709	120313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4065	-5	5	-0.12	8793180	2157	9.11	4095	4160	4055	5290	2850	4070	4076.58	0.35	0	6	4110	4090	4065	4045	4020	4100	4055	76	1220	500	2680	5	1	15125000	615	30.11	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.21	3250	20231030	25.08	4910	-17.21	20240116	3400	19.56	20240416	4910	-17.21	20240116	3250	25.08	20231030	0.24	N	014970	500	75 억		52231	N	N	0	N	00	N
135	20240709	110312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-10	5	-0.25	6022935	1475	6.23	4095	4160	4055	5290	2850	4070	4083.35	0.35	0	6	4110	4090	4065	4045	4020	4100	4055	76	1220	500	2680	5	1	15125000	614	30.07	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.24	N	014970	500	75 억		52231	N	N	0	N	00	N
136	20240709	100312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	-15	5	-0.37	4498150	1099	4.64	4095	4160	4055	5290	2850	4070	4092.95	0.35	0	6	4110	4090	4065	4045	4020	4100	4055	76	1220	500	2680	5	1	15125000	613	30.04	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.24	N	014970	500	75 억		52231	N	N	0	N	00	N
137	20240709	090311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4075	5	2	0.12	1901835	462	1.95	4095	4160	4070	5290	2850	4070	4116.53	0.35	0	-27	4110	4090	4065	4045	4020	4100	4055	76	1220	500	2680	5	1	15125000	616	30.19	1.02	12	0.00	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.24	N	014970	500	75 억		52231	N	N	0	N	00	N
138	20240708	160310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4070	5	2	0.12	96372825	23682	110.14	4065	4085	4040	5280	2850	4065	4069.45	0.34	0	990	4141	4102	4056	4017	3971	4122	4037	76	1215	500	2680	5	1	15125000	616	30.15	1.02	12	0.16	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.24	N	014970	500	75 억		51241	N	N	0	N	00	N
139	20240708	150311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4085	20	2	0.49	80066560	19676	91.51	4065	4085	4040	5280	2850	4065	4069.25	0.34	0	986	4141	4102	4056	4017	3971	4122	4037	76	1215	500	2680	5	1	15125000	618	30.26	1.02	12	0.13	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.24	N	014970	500	75 억		51241	N	N	0	N	00	N
140	20240708	140311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-5	5	-0.12	20731170	5106	23.75	4065	4075	4040	5280	2850	4065	4060.16	0.34	0	-91	4141	4102	4056	4017	3971	4122	4037	76	1215	500	2680	5	1	15125000	614	30.07	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.24	N	014970	500	75 억		51241	N	N	0	N	00	N
141	20240708	130309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	-15	5	-0.37	17448125	4296	19.98	4065	4075	4040	5280	2850	4065	4061.48	0.34	0	-100	4141	4102	4056	4017	3971	4122	4037	76	1215	500	2680	5	1	15125000	613	30.00	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.24	N	014970	500	75 억		51241	N	N	0	N	00	N
142	20240708	120310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-5	5	-0.12	16934390	4169	19.39	4065	4075	4040	5280	2850	4065	4061.98	0.34	0	-100	4141	4102	4056	4017	3971	4122	4037	76	1215	500	2680	5	1	15125000	614	30.07	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.24	N	014970	500	75 억		51241	N	N	0	N	00	N
143	20240708	110309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	-25	5	-0.62	16195445	3987	18.54	4065	4075	4040	5280	2850	4065	4062.06	0.34	0	-100	4141	4102	4056	4017	3971	4122	4037	76	1215	500	2680	5	1	15125000	611	29.93	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.24	N	014970	500	75 억		51241	N	N	0	N	00	N
144	20240708	100310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4070	5	2	0.12	15944015	3925	18.25	4065	4075	4055	5280	2850	4065	4062.17	0.34	0	-100	4141	4102	4056	4017	3971	4122	4037	76	1215	500	2680	5	1	15125000	616	30.15	1.02	12	0.03	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.24	N	014970	500	75 억		51241	N	N	0	N	00	N
145	20240708	090310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4065	0	3	0.00	300810	74	0.34	4065	4065	4065	5280	2850	4065	4065.00	0.34	0	0	4141	4102	4056	4017	3971	4122	4037	76	1215	500	2680	5	1	15125000	615	30.11	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.21	3250	20231030	25.08	4910	-17.21	20240116	3400	19.56	20240416	4910	-17.21	20240116	3250	25.08	20231030	0.24	N	014970	500	75 억		51241	N	N	0	N	00	N
146	20240705	160308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4065	25	2	0.62	86740860	21497	132.26	4035	4095	4010	5250	2830	4040	4035.02	0.33	0	952	4126	4082	4036	3992	3946	4060	3970	76	1210	500	2660	5	1	15125000	615	30.11	1.01	12	0.14	135.00	4008.00	4910	20240116	-17.21	3250	20231030	25.08	4910	-17.21	20240116	3400	19.56	20240416	4910	-17.21	20240116	3250	25.08	20231030	0.24	N	014970	500	75 억		50264	N	N	0	N	00	N
147	20240705	150310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-10	5	-0.25	82008355	20326	125.06	4035	4095	4010	5250	2830	4040	4034.65	0.33	0	1033	4126	4082	4036	3992	3946	4060	3970	76	1210	500	2660	5	1	15125000	610	29.85	1.01	12	0.13	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.24	N	014970	500	75 억		50264	N	N	0	N	00	N
148	20240705	140310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	10	2	0.25	20347620	5028	30.94	4035	4095	4020	5250	2830	4040	4046.86	0.33	0	688	4126	4082	4036	3992	3946	4060	3970	76	1210	500	2660	5	1	15125000	613	30.00	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.24	N	014970	500	75 억		50264	N	N	0	N	00	N
149	20240705	130309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	15	2	0.37	9418085	2314	14.24	4035	4095	4030	5250	2830	4040	4070.05	0.33	0	-547	4126	4082	4036	3992	3946	4060	3970	76	1210	500	2660	5	1	15125000	613	30.04	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.24	N	014970	500	75 억		50264	N	N	0	N	00	N
150	20240705	120309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4035	-5	5	-0.12	1500800	372	2.29	4035	4060	4030	5250	2830	4040	4034.41	0.33	0	122	4126	4082	4036	3992	3946	4060	3970	76	1210	500	2660	5	1	15125000	610	29.89	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.24	N	014970	500	75 억		50264	N	N	0	N	00	N
151	20240705	110308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-10	5	-0.25	1432225	355	2.18	4035	4060	4030	5250	2830	4040	4034.44	0.33	0	114	4126	4082	4036	3992	3946	4060	3970	76	1210	500	2660	5	1	15125000	610	29.85	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.24	N	014970	500	75 억		50264	N	N	0	N	00	N
152	20240705	100308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-10	5	-0.25	1387665	344	2.12	4035	4050	4030	5250	2830	4040	4033.91	0.33	0	116	4126	4082	4036	3992	3946	4060	3970	76	1210	500	2660	5	1	15125000	610	29.85	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.24	N	014970	500	75 억		50264	N	N	0	N	00	N
153	20240705	090309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	5250	2830	4040	0.00	0.33	0	0	4126	4082	4036	3992	3946	4060	3970	76	1210	500	2660	5	1	15125000	611	29.93	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.24	N	014970	500	75 억		50264	N	N	0	N	00	N
154	20240704	160307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	-35	5	-0.86	65645935	16253	89.54	4080	4080	3990	5290	2855	4075	4039.00	0.33	0	31	4138	4106	4058	4026	3978	4122	4042	76	1215	500	2680	5	1	15125000	611	29.93	1.01	12	0.11	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.24	N	014970	500	75 억		50233	N	N	0	N	00	N
155	20240704	150309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	-35	5	-0.86	61268250	15170	83.58	4080	4080	3990	5290	2855	4075	4038.78	0.33	0	34	4138	4106	4058	4026	3978	4122	4042	76	1215	500	2680	5	1	15125000	611	29.93	1.01	12	0.10	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.24	N	014970	500	75 억		50233	N	N	0	N	00	N
156	20240704	140308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	-20	5	-0.49	30928960	7661	42.21	4080	4080	3990	5290	2855	4075	4037.20	0.33	0	34	4138	4106	4058	4026	3978	4122	4042	76	1215	500	2680	5	1	15125000	613	30.04	1.01	12	0.05	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.24	N	014970	500	75 억		50233	N	N	0	N	00	N
157	20240704	130309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	-25	5	-0.61	30904640	7655	42.17	4080	4080	3990	5290	2855	4075	4037.18	0.33	0	35	4138	4106	4058	4026	3978	4122	4042	76	1215	500	2680	5	1	15125000	613	30.00	1.01	12	0.05	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.24	N	014970	500	75 억		50233	N	N	0	N	00	N
158	20240704	120308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	-20	5	-0.49	30416275	7534	41.51	4080	4080	3990	5290	2855	4075	4037.20	0.33	0	35	4138	4106	4058	4026	3978	4122	4042	76	1215	500	2680	5	1	15125000	613	30.04	1.01	12	0.05	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.24	N	014970	500	75 억		50233	N	N	0	N	00	N
159	20240704	110308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4045	-30	5	-0.74	14188285	3527	19.43	4080	4080	3990	5290	2855	4075	4022.76	0.33	0	77	4138	4106	4058	4026	3978	4122	4042	76	1215	500	2680	5	1	15125000	612	29.96	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.24	N	014970	500	75 억		50233	N	N	0	N	00	N
160	20240704	100308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-50	5	-1.23	6934045	1725	9.50	4080	4080	3990	5290	2855	4075	4019.74	0.33	0	46	4138	4106	4058	4026	3978	4122	4042	76	1215	500	2680	5	1	15125000	609	29.81	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.24	N	014970	500	75 억		50233	N	N	0	N	00	N
161	20240704	090308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4080	5	2	0.12	85680	21	0.12	4080	4080	4080	5290	2855	4075	4080.00	0.33	0	0	4138	4106	4058	4026	3978	4122	4042	76	1215	500	2680	5	1	15125000	617	30.22	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.90	3250	20231030	25.54	4910	-16.90	20240116	3400	20.00	20240416	4910	-16.90	20240116	3250	25.54	20231030	0.24	N	014970	500	75 억		50233	N	N	0	N	00	N
162	20240703	160306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4075	-10	5	-0.24	73504505	18151	102.86	4050	4090	4010	5310	2860	4085	4049.61	0.34	0	-1772	4165	4125	4050	4010	3935	4087	3972	76	1225	500	2690	5	1	15125000	616	30.19	1.02	12	0.12	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.23	N	014970	500	75 억		51905	N	N	0	N	00	N
163	20240703	150308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-60	5	-1.47	70924280	17514	99.25	4050	4090	4010	5310	2860	4085	4049.58	0.34	0	-1620	4165	4125	4050	4010	3935	4087	3972	76	1225	500	2690	5	1	15125000	609	29.81	1.00	12	0.12	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.23	N	014970	500	75 억		51905	N	N	0	N	00	N
164	20240703	140308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4035	-50	5	-1.22	67777370	16732	94.81	4050	4090	4010	5310	2860	4085	4050.76	0.34	0	-2100	4165	4125	4050	4010	3935	4087	3972	76	1225	500	2690	5	1	15125000	610	29.89	1.01	12	0.11	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.23	N	014970	500	75 억		51905	N	N	0	N	00	N
165	20240703	130308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-60	5	-1.47	6398865	1583	8.97	4050	4065	4025	5310	2860	4085	4042.24	0.34	0	-820	4165	4125	4050	4010	3935	4087	3972	76	1225	500	2690	5	1	15125000	609	29.81	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.23	N	014970	500	75 억		51905	N	N	0	N	00	N
166	20240703	120307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	-45	5	-1.10	4979140	1231	6.98	4050	4065	4025	5310	2860	4085	4044.79	0.34	0	-718	4165	4125	4050	4010	3935	4087	3972	76	1225	500	2690	5	1	15125000	611	29.93	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.23	N	014970	500	75 억		51905	N	N	0	N	00	N
167	20240703	110309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	-45	5	-1.10	4130735	1021	5.79	4050	4065	4025	5310	2860	4085	4045.77	0.34	0	-718	4165	4125	4050	4010	3935	4087	3972	76	1225	500	2690	5	1	15125000	611	29.93	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.23	N	014970	500	75 억		51905	N	N	0	N	00	N
168	20240703	100308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-25	5	-0.61	1218185	301	1.71	4050	4065	4025	5310	2860	4085	4047.13	0.34	0	-92	4165	4125	4050	4010	3935	4087	3972	76	1225	500	2690	5	1	15125000	614	30.07	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.23	N	014970	500	75 억		51905	N	N	0	N	00	N
169	20240703	090308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4085	0	3	0.00	0	0	0.00	0	0	0	5310	2860	4085	0.00	0.34	0	0	4165	4125	4050	4010	3935	4087	3972	76	1225	500	2690	5	1	15125000	618	30.26	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.23	N	014970	500	75 억		51905	N	N	0	N	00	N
170	20240702	160307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4085	-5	5	-0.12	71650380	17646	259.77	4090	4090	3975	5310	2865	4090	4060.43	0.34	0	-725	4200	4145	4100	4045	4000	4122	4022	76	1220	500	2690	5	1	15125000	618	30.26	1.02	12	0.12	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.24	N	014970	500	75 억		52123	N	N	0	N	00	N
171	20240702	150307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4035	-55	5	-1.34	64982360	15996	235.48	4090	4090	3975	5310	2865	4090	4062.41	0.34	0	-709	4200	4145	4100	4045	4000	4122	4022	76	1220	500	2690	5	1	15125000	610	29.89	1.01	12	0.11	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.24	N	014970	500	75 억		52123	N	N	0	N	00	N
172	20240702	140307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4035	-55	5	-1.34	59635650	14671	215.97	4090	4090	3975	5310	2865	4090	4064.87	0.34	0	-610	4200	4145	4100	4045	4000	4122	4022	76	1220	500	2690	5	1	15125000	610	29.89	1.01	12	0.10	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.24	N	014970	500	75 억		52123	N	N	0	N	00	N
173	20240702	130307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	-50	5	-1.22	41378865	10204	150.21	4090	4090	3975	5310	2865	4090	4055.16	0.34	0	-346	4200	4145	4100	4045	4000	4122	4022	76	1220	500	2690	5	1	15125000	611	29.93	1.01	12	0.07	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.24	N	014970	500	75 억		52123	N	N	0	N	00	N
174	20240702	120308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-95	5	-2.32	14309870	3576	52.64	4090	4090	3975	5310	2865	4090	4001.64	0.34	0	-32	4200	4145	4100	4045	4000	4122	4022	76	1220	500	2690	5	1	15125000	604	29.59	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.24	N	014970	500	75 억		52123	N	N	0	N	00	N
175	20240702	110307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	-90	5	-2.20	13305880	3325	48.95	4090	4090	3975	5310	2865	4090	4001.77	0.34	0	144	4200	4145	4100	4045	4000	4122	4022	76	1220	500	2690	5	1	15125000	605	29.63	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.24	N	014970	500	75 억		52123	N	N	0	N	00	N
176	20240702	100307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	-80	5	-1.96	12618260	3153	46.42	4090	4090	3975	5310	2865	4090	4001.99	0.34	0	235	4200	4145	4100	4045	4000	4122	4022	76	1220	500	2690	5	1	15125000	607	29.70	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.24	N	014970	500	75 억		52123	N	N	0	N	00	N
177	20240702	090307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4045	-45	5	-1.10	106040	26	0.38	4090	4090	4045	5310	2865	4090	4078.46	0.34	0	-2	4200	4145	4100	4045	4000	4122	4022	76	1220	500	2690	5	1	15125000	612	29.96	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.24	N	014970	500	75 억		52123	N	N	0	N	00	N
178	20240701	160306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	-30	5	-0.73	27673630	6793	72.13	4120	4155	4055	5350	2885	4120	4073.83	0.34	0	-56	4183	4151	4088	4056	3993	4167	4072	76	1230	500	2710	5	1	15125000	619	30.30	1.02	12	0.04	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.24	N	014970	500	75 억		52179	N	N	0	N	00	N
179	20240701	150307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4065	-55	5	-1.33	21992665	5399	57.33	4120	4155	4055	5350	2885	4120	4073.47	0.34	0	-36	4183	4151	4088	4056	3993	4167	4072	76	1230	500	2710	5	1	15125000	615	30.11	1.01	12	0.04	135.00	4008.00	4910	20240116	-17.21	3250	20231030	25.08	4910	-17.21	20240116	3400	19.56	20240416	4910	-17.21	20240116	3250	25.08	20231030	0.24	N	014970	500	75 억		52179	N	N	0	N	00	N
180	20240701	140306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4085	-35	5	-0.85	14538080	3566	37.86	4120	4155	4055	5350	2885	4120	4076.86	0.34	0	-14	4183	4151	4088	4056	3993	4167	4072	76	1230	500	2710	5	1	15125000	618	30.26	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.24	N	014970	500	75 억		52179	N	N	0	N	00	N
181	20240701	130306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4065	-55	5	-1.33	11900365	2917	30.97	4120	4155	4055	5350	2885	4120	4079.66	0.34	0	-14	4183	4151	4088	4056	3993	4167	4072	76	1230	500	2710	5	1	15125000	615	30.11	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.21	3250	20231030	25.08	4910	-17.21	20240116	3400	19.56	20240416	4910	-17.21	20240116	3250	25.08	20231030	0.24	N	014970	500	75 억		52179	N	N	0	N	00	N
182	20240701	120307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	-65	5	-1.58	8935400	2187	23.22	4120	4155	4055	5350	2885	4120	4085.69	0.34	0	-55	4183	4151	4088	4056	3993	4167	4072	76	1230	500	2710	5	1	15125000	613	30.04	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.24	N	014970	500	75 억		52179	N	N	0	N	00	N
183	20240701	110306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4125	5	2	0.12	2126190	517	5.49	4120	4155	4085	5350	2885	4120	4112.55	0.34	0	49	4183	4151	4088	4056	3993	4167	4072	76	1230	500	2710	5	1	15125000	624	30.56	1.03	12	0.00	135.00	4008.00	4910	20240116	-15.99	3250	20231030	26.92	4910	-15.99	20240116	3400	21.32	20240416	4910	-15.99	20240116	3250	26.92	20231030	0.24	N	014970	500	75 억		52179	N	N	0	N	00	N
184	20240701	100306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4105	-15	5	-0.36	1364425	332	3.53	4120	4155	4085	5350	2885	4120	4109.71	0.34	0	23	4183	4151	4088	4056	3993	4167	4072	76	1230	500	2710	5	1	15125000	621	30.41	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.40	3250	20231030	26.31	4910	-16.40	20240116	3400	20.74	20240416	4910	-16.40	20240116	3250	26.31	20231030	0.24	N	014970	500	75 억		52179	N	N	0	N	00	N
185	20240701	090306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4120	0	3	0.00	135960	33	0.35	4120	4120	4120	5350	2885	4120	4120.00	0.34	0	9	4183	4151	4088	4056	3993	4167	4072	76	1230	500	2710	5	1	15125000	623	30.52	1.03	12	0.00	135.00	4008.00	4910	20240116	-16.09	3250	20231030	26.77	4910	-16.09	20240116	3400	21.18	20240416	4910	-16.09	20240116	3250	26.77	20231030	0.24	N	014970	500	75 억		52179	N	N	0	N	00	N