KissMeData/023600/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160341	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9530	40	2	0.42	231772150	24441	66.43	9490	9540	9440	12330	6650	9490	9482.92	3.62	0	75	9656	9572	9416	9332	9176	9615	9375	81	2840	500	6830	10	1	16170000	1541	2.74	0.31	12	0.15	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	584833	N	N	0	N	N
3	20230731	150341	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9500	10	2	0.11	217753620	22967	62.43	9490	9540	9440	12330	6650	9490	9481.15	3.62	0	-989	9656	9572	9416	9332	9176	9615	9375	81	2840	500	6830	10	1	16170000	1536	2.73	0.31	12	0.14	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	0.46	N	023600	500	80 억	584833	N	N	0	N	N
4	20230731	140341	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9490	0	3	0.00	145772630	15378	41.80	9490	9540	9440	12330	6650	9490	9479.30	3.62	0	-1532	9656	9572	9416	9332	9176	9615	9375	81	2840	500	6830	10	1	16170000	1535	2.73	0.30	12	0.10	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	0.46	N	023600	500	80 억	584833	N	N	0	N	N
5	20230731	130343	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9440	-50	5	-0.53	112650520	11886	32.31	9490	9540	9440	12330	6650	9490	9477.58	3.62	0	-1143	9656	9572	9416	9332	9176	9615	9375	81	2840	500	6830	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	584833	N	N	0	N	N
6	20230731	120345	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9490	0	3	0.00	107125420	11302	30.72	9490	9540	9440	12330	6650	9490	9478.45	3.62	0	-1201	9656	9572	9416	9332	9176	9615	9375	81	2840	500	6830	10	1	16170000	1535	2.73	0.30	12	0.07	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	0.46	N	023600	500	80 억	584833	N	N	0	N	N
7	20230731	110345	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9480	-10	5	-0.11	76222510	8044	21.86	9490	9540	9440	12330	6650	9490	9475.70	3.62	0	-749	9656	9572	9416	9332	9176	9615	9375	81	2840	500	6830	10	1	16170000	1533	2.73	0.30	12	0.05	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	0.46	N	023600	500	80 억	584833	N	N	0	N	N
8	20230731	100345	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9500	10	2	0.11	23423900	2471	6.72	9490	9540	9450	12330	6650	9490	9479.52	3.62	0	254	9656	9572	9416	9332	9176	9615	9375	81	2840	500	6830	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	0.46	N	023600	500	80 억	584833	N	N	0	N	N
9	20230731	090342	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9500	10	2	0.11	1005950	106	0.29	9490	9500	9490	12330	6650	9490	9490.09	3.62	0	-40	9656	9572	9416	9332	9176	9615	9375	81	2840	500	6830	10	1	16170000	1536	2.73	0.31	12	0.00	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	0.46	N	023600	500	80 억	584833	N	N	0	N	N
10	20230728	160342	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9490	240	2	2.59	346642480	36772	137.14	9260	9500	9260	12020	6480	9250	9428.26	3.56	0	9916	9410	9330	9190	9110	8970	9370	9150	81	2770	500	6660	10	1	16170000	1535	2.73	0.30	12	0.23	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	0.45	N	023600	500	80 억	575008	N	N	0	N	N
11	20230728	150342	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9480	230	2	2.49	339861000	36057	134.47	9260	9500	9260	12020	6480	9250	9427.13	3.56	0	9812	9410	9330	9190	9110	8970	9370	9150	81	2770	500	6660	10	1	16170000	1533	2.73	0.30	12	0.22	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	0.45	N	023600	500	80 억	575008	N	N	0	N	N
12	20230728	140342	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9460	210	2	2.27	255952150	27202	101.45	9260	9470	9260	12020	6480	9250	9411.09	3.56	0	8182	9410	9330	9190	9110	8970	9370	9150	81	2770	500	6660	10	1	16170000	1530	2.72	0.30	12	0.17	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	575008	N	N	0	N	N
13	20230728	130342	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9430	180	2	1.95	227547830	24191	90.22	9260	9470	9260	12020	6480	9250	9408.26	3.56	0	8006	9410	9330	9190	9110	8970	9370	9150	81	2770	500	6660	10	1	16170000	1525	2.71	0.30	12	0.15	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	0.45	N	023600	500	80 억	575008	N	N	0	N	N
14	20230728	120339	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9420	170	2	1.84	211242580	22464	83.78	9260	9470	9260	12020	6480	9250	9405.68	3.56	0	8132	9410	9330	9190	9110	8970	9370	9150	81	2770	500	6660	10	1	16170000	1523	2.71	0.30	12	0.14	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	0.45	N	023600	500	80 억	575008	N	N	0	N	N
15	20230728	110342	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9400	150	2	1.62	204240270	21721	81.01	9260	9470	9260	12020	6480	9250	9405.04	3.56	0	7755	9410	9330	9190	9110	8970	9370	9150	81	2770	500	6660	10	1	16170000	1520	2.70	0.30	12	0.13	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	0.45	N	023600	500	80 억	575008	N	N	0	N	N
16	20230728	100340	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9330	80	2	0.86	100696790	10752	40.10	9260	9450	9260	12020	6480	9250	9368.71	3.56	0	4402	9410	9330	9190	9110	8970	9370	9150	81	2770	500	6660	10	1	16170000	1509	2.68	0.30	12	0.07	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	0.45	N	023600	500	80 억	575008	N	N	0	N	N
17	20230728	090343	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9300	50	2	0.54	3340490	361	1.35	9260	9300	9260	12020	6480	9250	9270.33	3.56	0	-40	9410	9330	9190	9110	8970	9370	9150	81	2770	500	6660	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	0.45	N	023600	500	80 억	575008	N	N	0	N	N
18	20230727	160341	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9250	190	2	2.10	245281750	26707	38.21	9050	9270	9050	11770	6350	9060	9184.17	3.52	-8821	5860	10113	9586	9173	8646	8233	9850	8910	81	2710	500	6520	10	1	16170000	1496	2.66	0.30	12	0.17	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	0.46	N	023600	500	80 억	569147	N	N	19	N	N
19	20230727	150340	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9200	140	2	1.55	176893430	19285	27.59	9050	9270	9050	11770	6350	9060	9172.59	3.52	-8821	5556	10113	9586	9173	8646	8233	9850	8910	81	2710	500	6520	10	1	16170000	1488	2.65	0.30	12	0.12	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	0.46	N	023600	500	80 억	569147	N	N	19	N	N
20	20230727	140338	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9230	170	2	1.88	168151820	18337	26.24	9050	9250	9050	11770	6350	9060	9170.08	3.52	-8821	5518	10113	9586	9173	8646	8233	9850	8910	81	2710	500	6520	10	1	16170000	1492	2.65	0.30	12	0.11	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	0.46	N	023600	500	80 억	569147	N	N	19	N	N
21	20230727	130339	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9190	130	2	1.43	131432600	14356	20.54	9050	9210	9050	11770	6350	9060	9155.24	3.52	-8821	4880	10113	9586	9173	8646	8233	9850	8910	81	2710	500	6520	10	1	16170000	1486	2.64	0.30	12	0.09	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	0.46	N	023600	500	80 억	569147	N	N	19	N	N
22	20230727	120342	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9200	140	2	1.55	115409300	12611	18.04	9050	9210	9050	11770	6350	9060	9151.48	3.52	-8821	4135	10113	9586	9173	8646	8233	9850	8910	81	2710	500	6520	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	0.46	N	023600	500	80 억	569147	N	N	19	N	N
23	20230727	110339	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9170	110	2	1.21	81968340	8970	12.83	9050	9180	9050	11770	6350	9060	9138.05	3.52	-8821	4063	10113	9586	9173	8646	8233	9850	8910	81	2710	500	6520	10	1	16170000	1483	2.64	0.29	12	0.06	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	0.46	N	023600	500	80 억	569147	N	N	19	N	N
24	20230727	100340	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9140	80	2	0.88	36701300	4025	5.76	9050	9160	9050	11770	6350	9060	9118.34	3.52	-8821	1958	10113	9586	9173	8646	8233	9850	8910	81	2710	500	6520	10	1	16170000	1478	2.63	0.29	12	0.02	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	0.46	N	023600	500	80 억	569147	N	N	19	N	N
25	20230727	090339	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9050	-10	5	-0.11	2724050	301	0.43	9050	9050	9050	11770	6350	9060	9050.00	3.52	-8821	-42	10113	9586	9173	8646	8233	9850	8910	81	2710	500	6520	10	1	16170000	1463	2.60	0.29	12	0.00	3478.00	31143.00	11150	20221201	-18.83	8760	20230726	3.31	10930	-17.20	20230214	8760	3.31	20230726	11150	-18.83	20221201	8760	3.31	20230726	0.46	N	023600	500	80 억	569147	N	N	19	N	N
26	20230726	160338	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	9060	70	2	0.78	626440740	69847	227.36	8990	9700	8760	11680	6300	8990	8968.42	3.57	0	-8852	9076	9032	8966	8922	8856	9000	8890	81	2690	500	6470	10	1	16170000	1465	2.60	0.29	12	0.43	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	0.46	N	023600	500	80 억	577968	N	N	19	N	N
27	20230726	150340	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	9010	20	2	0.22	600325850	66960	217.96	8990	9700	8760	11680	6300	8990	8965.44	3.57	0	-8206	9076	9032	8966	8922	8856	9000	8890	81	2690	500	6470	10	1	16170000	1457	2.59	0.29	12	0.41	3478.00	31143.00	11150	20221201	-19.19	8760	20230726	2.85	10930	-17.57	20230214	8760	2.85	20230726	11150	-19.19	20221201	8760	2.85	20230726	0.46	N	023600	500	80 억	577968	N	N	4	N	N
28	20230726	140340	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8780	-210	5	-2.34	241877810	27301	88.87	8990	8990	8760	11680	6300	8990	8859.67	3.57	0	-8491	9076	9032	8966	8922	8856	9000	8890	81	2690	500	6470	10	1	16170000	1420	2.52	0.28	12	0.17	3478.00	31143.00	11150	20221201	-21.26	8760	20230726	0.23	10930	-19.67	20230214	8760	0.23	20230726	11150	-21.26	20221201	8760	0.23	20230726	0.46	N	023600	500	80 억	577968	N	N	4	N	N
29	20230726	130337	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8780	-210	5	-2.34	196953580	22190	72.23	8990	8990	8780	11680	6300	8990	8875.78	3.57	0	-6238	9076	9032	8966	8922	8856	9000	8890	81	2690	500	6470	10	1	16170000	1420	2.52	0.28	12	0.14	3478.00	31143.00	11150	20221201	-21.26	8780	20230726	0.00	10930	-19.67	20230214	8780	0.00	20230726	11150	-21.26	20221201	8780	0.00	20230726	0.46	N	023600	500	80 억	577968	N	N	4	N	N
30	20230726	120339	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8820	-170	5	-1.89	159267010	17909	58.30	8990	8990	8810	11680	6300	8990	8893.13	3.57	0	-4962	9076	9032	8966	8922	8856	9000	8890	81	2690	500	6470	10	1	16170000	1426	2.54	0.28	12	0.11	3478.00	31143.00	11150	20221201	-20.90	8810	20230726	0.11	10930	-19.30	20230214	8810	0.11	20230726	11150	-20.90	20221201	8810	0.11	20230726	0.46	N	023600	500	80 억	577968	N	N	4	N	N
31	20230726	110338	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8840	-150	5	-1.67	141367800	15883	51.70	8990	8990	8810	11680	6300	8990	8900.57	3.57	0	-4955	9076	9032	8966	8922	8856	9000	8890	81	2690	500	6470	10	1	16170000	1429	2.54	0.28	12	0.10	3478.00	31143.00	11150	20221201	-20.72	8810	20230726	0.34	10930	-19.12	20230214	8810	0.34	20230726	11150	-20.72	20221201	8810	0.34	20230726	0.46	N	023600	500	80 억	577968	N	N	4	N	N
32	20230726	100340	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8900	-90	5	-1.00	97281490	10904	35.49	8990	8990	8870	11680	6300	8990	8921.63	3.57	0	-3686	9076	9032	8966	8922	8856	9000	8890	81	2690	500	6470	10	1	16170000	1439	2.56	0.29	12	0.07	3478.00	31143.00	11150	20221201	-20.18	8870	20230726	0.34	10930	-18.57	20230214	8870	0.34	20230726	11150	-20.18	20221201	8870	0.34	20230726	0.46	N	023600	500	80 억	577968	N	N	4	N	N
33	20230726	090335	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8970	-20	5	-0.22	6408840	714	2.32	8990	8990	8970	11680	6300	8990	8975.97	3.57	0	-25	9076	9032	8966	8922	8856	9000	8890	81	2690	500	6470	10	1	16170000	1450	2.58	0.29	12	0.00	3478.00	31143.00	11150	20221201	-19.55	8900	20230703	0.79	10930	-17.93	20230214	8900	0.79	20230703	11150	-19.55	20221201	8900	0.79	20230703	0.46	N	023600	500	80 억	577968	N	N	4	N	N
34	20230725	160336	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8990	-40	5	-0.44	274664870	30721	189.52	9010	9010	8900	11730	6330	9030	8940.60	3.61	0	-5093	9130	9080	9010	8960	8890	9105	8985	81	2700	500	6500	10	1	16170000	1454	2.58	0.29	12	0.19	3478.00	31143.00	11150	20221201	-19.37	8900	20230725	1.01	10930	-17.75	20230214	8900	1.01	20230725	11150	-19.37	20221201	8900	1.01	20230725	0.46	N	023600	500	80 억	583332	N	N	4	N	N
35	20230725	150334	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8960	-70	5	-0.78	268951200	30084	185.59	9010	9010	8900	11730	6330	9030	8940.01	3.61	0	-5235	9130	9080	9010	8960	8890	9105	8985	81	2700	500	6500	10	1	16170000	1449	2.58	0.29	12	0.19	3478.00	31143.00	11150	20221201	-19.64	8900	20230725	0.67	10930	-18.02	20230214	8900	0.67	20230725	11150	-19.64	20221201	8900	0.67	20230725	0.46	N	023600	500	80 억	583332	N	N	0	N	N
36	20230725	140334	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8960	-70	5	-0.78	128788570	14390	88.77	9010	9010	8900	11730	6330	9030	8949.87	3.61	0	-4786	9130	9080	9010	8960	8890	9105	8985	81	2700	500	6500	10	1	16170000	1449	2.58	0.29	12	0.09	3478.00	31143.00	11150	20221201	-19.64	8900	20230725	0.67	10930	-18.02	20230214	8900	0.67	20230725	11150	-19.64	20221201	8900	0.67	20230725	0.46	N	023600	500	80 억	583332	N	N	0	N	N
37	20230725	130336	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8940	-90	5	-1.00	79732890	8911	54.97	9010	9010	8900	11730	6330	9030	8947.69	3.61	0	-3948	9130	9080	9010	8960	8890	9105	8985	81	2700	500	6500	10	1	16170000	1446	2.57	0.29	12	0.06	3478.00	31143.00	11150	20221201	-19.82	8900	20230725	0.45	10930	-18.21	20230214	8900	0.45	20230725	11150	-19.82	20221201	8900	0.45	20230725	0.46	N	023600	500	80 억	583332	N	N	0	N	N
38	20230725	120336	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8950	-80	5	-0.89	66714760	7456	46.00	9010	9010	8900	11730	6330	9030	8947.80	3.61	0	-3641	9130	9080	9010	8960	8890	9105	8985	81	2700	500	6500	10	1	16170000	1447	2.57	0.29	12	0.05	3478.00	31143.00	11150	20221201	-19.73	8900	20230725	0.56	10930	-18.12	20230214	8900	0.56	20230725	11150	-19.73	20221201	8900	0.56	20230725	0.46	N	023600	500	80 억	583332	N	N	0	N	N
39	20230725	110334	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	8950	-80	5	-0.89	46825570	5237	32.31	9010	9010	8900	11730	6330	9030	8941.30	3.61	0	-2491	9130	9080	9010	8960	8890	9105	8985	81	2700	500	6500	10	1	16170000	1447	2.57	0.29	12	0.03	3478.00	31143.00	11150	20221201	-19.73	8900	20230725	0.56	10930	-18.12	20230214	8900	0.56	20230725	11150	-19.73	20221201	8900	0.56	20230725	0.46	N	023600	500	80 억	583332	N	N	0	N	N
40	20230725	100335	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8990	-40	5	-0.44	10198160	1136	7.01	9010	9010	8940	11730	6330	9030	8977.25	3.61	0	-878	9130	9080	9010	8960	8890	9105	8985	81	2700	500	6500	10	1	16170000	1454	2.58	0.29	12	0.01	3478.00	31143.00	11150	20221201	-19.37	8900	20230703	1.01	10930	-17.75	20230214	8900	1.01	20230703	11150	-19.37	20221201	8900	1.01	20230703	0.46	N	023600	500	80 억	583332	N	N	0	N	N
41	20230725	090335	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9000	-30	5	-0.33	3718120	413	2.55	9010	9010	9000	11730	6330	9030	9002.71	3.61	0	0	9130	9080	9010	8960	8890	9105	8985	81	2700	500	6500	10	1	16170000	1455	2.59	0.29	12	0.00	3478.00	31143.00	11150	20221201	-19.28	8900	20230703	1.12	10930	-17.66	20230214	8900	1.12	20230703	11150	-19.28	20221201	8900	1.12	20230703	0.46	N	023600	500	80 억	583332	N	N	0	N	N
42	20230724	160335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9030	0	3	0.00	145830390	16210	99.12	8950	9060	8940	11730	6330	9030	8996.32	3.63	0	-3351	9116	9072	8986	8942	8856	9095	8965	81	2700	500	6500	10	1	16170000	1460	2.60	0.29	12	0.10	3478.00	31143.00	11150	20221201	-19.01	8900	20230703	1.46	10930	-17.38	20230214	8900	1.46	20230703	11150	-19.01	20221201	8900	1.46	20230703	0.45	N	023600	500	80 억	586683	N	N	0	N	N
43	20230724	150333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9020	-10	5	-0.11	142434410	15833	96.81	8950	9060	8940	11730	6330	9030	8996.05	3.63	0	-3224	9116	9072	8986	8942	8856	9095	8965	81	2700	500	6500	10	1	16170000	1459	2.59	0.29	12	0.10	3478.00	31143.00	11150	20221201	-19.10	8900	20230703	1.35	10930	-17.47	20230214	8900	1.35	20230703	11150	-19.10	20221201	8900	1.35	20230703	0.45	N	023600	500	80 억	586683	N	N	0	N	N
44	20230724	140332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-20	5	-0.22	126725500	14092	86.17	8950	9060	8940	11730	6330	9030	8992.73	3.63	0	-2961	9116	9072	8986	8942	8856	9095	8965	81	2700	500	6500	10	1	16170000	1457	2.59	0.29	12	0.09	3478.00	31143.00	11150	20221201	-19.19	8900	20230703	1.24	10930	-17.57	20230214	8900	1.24	20230703	11150	-19.19	20221201	8900	1.24	20230703	0.45	N	023600	500	80 억	586683	N	N	0	N	N
45	20230724	130333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9030	0	3	0.00	117165350	13033	79.69	8950	9060	8940	11730	6330	9030	8989.90	3.63	0	-2184	9116	9072	8986	8942	8856	9095	8965	81	2700	500	6500	10	1	16170000	1460	2.60	0.29	12	0.08	3478.00	31143.00	11150	20221201	-19.01	8900	20230703	1.46	10930	-17.38	20230214	8900	1.46	20230703	11150	-19.01	20221201	8900	1.46	20230703	0.45	N	023600	500	80 억	586683	N	N	0	N	N
46	20230724	120333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9020	-10	5	-0.11	99385250	11067	67.67	8950	9050	8940	11730	6330	9030	8980.32	3.63	0	-2470	9116	9072	8986	8942	8856	9095	8965	81	2700	500	6500	10	1	16170000	1459	2.59	0.29	12	0.07	3478.00	31143.00	11150	20221201	-19.10	8900	20230703	1.35	10930	-17.47	20230214	8900	1.35	20230703	11150	-19.10	20221201	8900	1.35	20230703	0.45	N	023600	500	80 억	586683	N	N	0	N	N
47	20230724	110336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-20	5	-0.22	84033030	9366	57.27	8950	9030	8940	11730	6330	9030	8972.14	3.63	0	-2173	9116	9072	8986	8942	8856	9095	8965	81	2700	500	6500	10	1	16170000	1457	2.59	0.29	12	0.06	3478.00	31143.00	11150	20221201	-19.19	8900	20230703	1.24	10930	-17.57	20230214	8900	1.24	20230703	11150	-19.19	20221201	8900	1.24	20230703	0.45	N	023600	500	80 억	586683	N	N	0	N	N
48	20230724	100331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8990	-40	5	-0.44	25743520	2869	17.54	8950	9030	8950	11730	6330	9030	8972.99	3.63	0	-458	9116	9072	8986	8942	8856	9095	8965	81	2700	500	6500	10	1	16170000	1454	2.58	0.29	12	0.02	3478.00	31143.00	11150	20221201	-19.37	8900	20230703	1.01	10930	-17.75	20230214	8900	1.01	20230703	11150	-19.37	20221201	8900	1.01	20230703	0.45	N	023600	500	80 억	586683	N	N	0	N	N
49	20230724	090333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	-30	5	-0.33	286580	32	0.20	8950	9020	8950	11730	6330	9030	8955.62	3.63	0	-1	9116	9072	8986	8942	8856	9095	8965	81	2700	500	6500	10	1	16170000	1455	2.59	0.29	12	0.00	3478.00	31143.00	11150	20221201	-19.28	8900	20230703	1.12	10930	-17.66	20230214	8900	1.12	20230703	11150	-19.28	20221201	8900	1.12	20230703	0.45	N	023600	500	80 억	586683	N	N	0	N	N
50	20230721	160330	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	9030	20	2	0.22	146130350	16333	70.75	9010	9030	8900	11710	6310	9010	8946.94	3.64	0	-2786	9190	9100	9000	8910	8810	9050	8860	81	2700	500	6480	10	1	16170000	1460	2.60	0.29	12	0.10	3478.00	31143.00	11150	20221201	-19.01	8900	20230721	1.46	10930	-17.38	20230214	8900	1.46	20230721	11150	-19.01	20221201	8900	1.46	20230721	0.46	N	023600	500	80 억	589330	N	N	0	N	N
51	20230721	150333	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	8980	-30	5	-0.33	133400190	14919	64.62	9010	9010	8900	11710	6310	9010	8941.63	3.64	0	-2319	9190	9100	9000	8910	8810	9050	8860	81	2700	500	6480	10	1	16170000	1452	2.58	0.29	12	0.09	3478.00	31143.00	11150	20221201	-19.46	8900	20230721	0.90	10930	-17.84	20230214	8900	0.90	20230721	11150	-19.46	20221201	8900	0.90	20230721	0.46	N	023600	500	80 억	589330	N	N	0	N	N
52	20230721	140331	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	8950	-60	5	-0.67	112129080	12549	54.36	9010	9010	8900	11710	6310	9010	8935.30	3.64	0	-1331	9190	9100	9000	8910	8810	9050	8860	81	2700	500	6480	10	1	16170000	1447	2.57	0.29	12	0.08	3478.00	31143.00	11150	20221201	-19.73	8900	20230721	0.56	10930	-18.12	20230214	8900	0.56	20230721	11150	-19.73	20221201	8900	0.56	20230721	0.46	N	023600	500	80 억	589330	N	N	0	N	N
53	20230721	130331	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	8970	-40	5	-0.44	108856920	12183	52.77	9010	9010	8900	11710	6310	9010	8935.15	3.64	0	-1241	9190	9100	9000	8910	8810	9050	8860	81	2700	500	6480	10	1	16170000	1450	2.58	0.29	12	0.08	3478.00	31143.00	11150	20221201	-19.55	8900	20230721	0.79	10930	-17.93	20230214	8900	0.79	20230721	11150	-19.55	20221201	8900	0.79	20230721	0.46	N	023600	500	80 억	589330	N	N	0	N	N
54	20230721	120335	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	8970	-40	5	-0.44	77461010	8674	37.57	9010	9010	8900	11710	6310	9010	8930.25	3.64	0	-779	9190	9100	9000	8910	8810	9050	8860	81	2700	500	6480	10	1	16170000	1450	2.58	0.29	12	0.05	3478.00	31143.00	11150	20221201	-19.55	8900	20230721	0.79	10930	-17.93	20230214	8900	0.79	20230721	11150	-19.55	20221201	8900	0.79	20230721	0.46	N	023600	500	80 억	589330	N	N	0	N	N
55	20230721	110333	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	9000	-10	5	-0.11	62631790	7024	30.43	9010	9010	8900	11710	6310	9010	8916.83	3.64	0	-210	9190	9100	9000	8910	8810	9050	8860	81	2700	500	6480	10	1	16170000	1455	2.59	0.29	12	0.04	3478.00	31143.00	11150	20221201	-19.28	8900	20230721	1.12	10930	-17.66	20230214	8900	1.12	20230721	11150	-19.28	20221201	8900	1.12	20230721	0.46	N	023600	500	80 억	589330	N	N	0	N	N
56	20230721	100334	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	8940	-70	5	-0.78	57829450	6488	28.10	9010	9010	8900	11710	6310	9010	8913.29	3.64	0	36	9190	9100	9000	8910	8810	9050	8860	81	2700	500	6480	10	1	16170000	1446	2.57	0.29	12	0.04	3478.00	31143.00	11150	20221201	-19.82	8900	20230721	0.45	10930	-18.21	20230214	8900	0.45	20230721	11150	-19.82	20221201	8900	0.45	20230721	0.46	N	023600	500	80 억	589330	N	N	0	N	N
57	20230721	090334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	-40	5	-0.44	612350	68	0.29	9010	9010	8970	11710	6310	9010	9005.15	3.64	0	-27	9190	9100	9000	8910	8810	9050	8860	81	2700	500	6480	10	1	16170000	1450	2.58	0.29	12	0.00	3478.00	31143.00	11150	20221201	-19.55	8900	20230703	0.79	10930	-17.93	20230214	8900	0.79	20230703	11150	-19.55	20221201	8900	0.79	20230703	0.46	N	023600	500	80 억	589330	N	N	0	N	N
58	20230720	160331	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	9010	10	2	0.11	207312490	23085	106.84	9090	9090	8900	11700	6300	9000	8980.40	3.64	0	-1477	9240	9120	9050	8930	8860	9085	8895	81	2700	500	6480	10	1	16170000	1457	2.59	0.29	12	0.14	3478.00	31143.00	11150	20221201	-19.19	8900	20230720	1.24	10930	-17.57	20230214	8900	1.24	20230720	11150	-19.19	20221201	8900	1.24	20230720	0.46	N	023600	500	80 억	588204	N	N	0	N	N
59	20230720	150330	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	8990	-10	5	-0.11	201549890	22445	103.88	9090	9090	8900	11700	6300	9000	8979.72	3.64	0	-1412	9240	9120	9050	8930	8860	9085	8895	81	2700	500	6480	10	1	16170000	1454	2.58	0.29	12	0.14	3478.00	31143.00	11150	20221201	-19.37	8900	20230720	1.01	10930	-17.75	20230214	8900	1.01	20230720	11150	-19.37	20221201	8900	1.01	20230720	0.46	N	023600	500	80 억	588204	N	N	0	N	N
60	20230720	140330	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	9000	0	3	0.00	150590150	16774	77.63	9090	9090	8900	11700	6300	9000	8977.59	3.64	0	-1083	9240	9120	9050	8930	8860	9085	8895	81	2700	500	6480	10	1	16170000	1455	2.59	0.29	12	0.10	3478.00	31143.00	11150	20221201	-19.28	8900	20230720	1.12	10930	-17.66	20230214	8900	1.12	20230720	11150	-19.28	20221201	8900	1.12	20230720	0.46	N	023600	500	80 억	588204	N	N	0	N	N
61	20230720	130330	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	9030	30	2	0.33	133752680	14904	68.98	9090	9090	8900	11700	6300	9000	8974.28	3.64	0	-337	9240	9120	9050	8930	8860	9085	8895	81	2700	500	6480	10	1	16170000	1460	2.60	0.29	12	0.09	3478.00	31143.00	11150	20221201	-19.01	8900	20230720	1.46	10930	-17.38	20230214	8900	1.46	20230720	11150	-19.01	20221201	8900	1.46	20230720	0.46	N	023600	500	80 억	588204	N	N	0	N	N
62	20230720	120333	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	9000	0	3	0.00	125564890	13994	64.77	9090	9090	8900	11700	6300	9000	8972.77	3.64	0	-169	9240	9120	9050	8930	8860	9085	8895	81	2700	500	6480	10	1	16170000	1455	2.59	0.29	12	0.09	3478.00	31143.00	11150	20221201	-19.28	8900	20230720	1.12	10930	-17.66	20230214	8900	1.12	20230720	11150	-19.28	20221201	8900	1.12	20230720	0.46	N	023600	500	80 억	588204	N	N	0	N	N
63	20230720	110332	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	9000	0	3	0.00	87624670	9780	45.26	9090	9090	8900	11700	6300	9000	8959.58	3.64	0	-579	9240	9120	9050	8930	8860	9085	8895	81	2700	500	6480	10	1	16170000	1455	2.59	0.29	12	0.06	3478.00	31143.00	11150	20221201	-19.28	8900	20230720	1.12	10930	-17.66	20230214	8900	1.12	20230720	11150	-19.28	20221201	8900	1.12	20230720	0.46	N	023600	500	80 억	588204	N	N	0	N	N
64	20230720	100329	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	8970	-30	5	-0.33	63320900	7077	32.75	9090	9090	8900	11700	6300	9000	8947.42	3.64	0	-225	9240	9120	9050	8930	8860	9085	8895	81	2700	500	6480	10	1	16170000	1450	2.58	0.29	12	0.04	3478.00	31143.00	11150	20221201	-19.55	8900	20230720	0.79	10930	-17.93	20230214	8900	0.79	20230720	11150	-19.55	20221201	8900	0.79	20230720	0.46	N	023600	500	80 억	588204	N	N	0	N	N
65	20230720	090328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	70	2	0.78	18160	2	0.01	9090	9090	9070	11700	6300	9000	9080.00	3.64	0	0	9240	9120	9050	8930	8860	9085	8895	81	2700	500	6480	10	1	16170000	1467	2.61	0.29	12	0.00	3478.00	31143.00	11150	20221201	-18.65	8900	20230703	1.91	10930	-17.02	20230214	8900	1.91	20230703	11150	-18.65	20221201	8900	1.91	20230703	0.46	N	023600	500	80 억	588204	N	N	0	N	N
66	20230719	160336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	-130	5	-1.42	194722920	21607	107.95	9170	9170	8980	11860	6400	9130	9012.03	3.67	0	-4922	9276	9202	9116	9042	8956	9240	9080	81	2730	500	6570	10	1	16170000	1455	2.59	0.29	12	0.13	3478.00	31143.00	11150	20221201	-19.28	8900	20230703	1.12	10930	-17.66	20230214	8900	1.12	20230703	11150	-19.28	20221201	8900	1.12	20230703	0.44	N	023600	500	80 억	592933	N	N	2	N	N
67	20230719	150334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-120	5	-1.31	184584840	20481	102.33	9170	9170	8980	11860	6400	9130	9012.49	3.67	0	-4800	9276	9202	9116	9042	8956	9240	9080	81	2730	500	6570	10	1	16170000	1457	2.59	0.29	12	0.13	3478.00	31143.00	11150	20221201	-19.19	8900	20230703	1.24	10930	-17.57	20230214	8900	1.24	20230703	11150	-19.19	20221201	8900	1.24	20230703	0.44	N	023600	500	80 억	592933	N	N	2	N	N
68	20230719	140335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	-130	5	-1.42	133924680	14856	74.22	9170	9170	8980	11860	6400	9130	9014.85	3.67	0	-3908	9276	9202	9116	9042	8956	9240	9080	81	2730	500	6570	10	1	16170000	1455	2.59	0.29	12	0.09	3478.00	31143.00	11150	20221201	-19.28	8900	20230703	1.12	10930	-17.66	20230214	8900	1.12	20230703	11150	-19.28	20221201	8900	1.12	20230703	0.44	N	023600	500	80 억	592933	N	N	2	N	N
69	20230719	130331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	-130	5	-1.42	107305310	11897	59.44	9170	9170	9000	11860	6400	9130	9019.53	3.67	0	-3394	9276	9202	9116	9042	8956	9240	9080	81	2730	500	6570	10	1	16170000	1455	2.59	0.29	12	0.07	3478.00	31143.00	11150	20221201	-19.28	8900	20230703	1.12	10930	-17.66	20230214	8900	1.12	20230703	11150	-19.28	20221201	8900	1.12	20230703	0.44	N	023600	500	80 억	592933	N	N	2	N	N
70	20230719	120334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9020	-110	5	-1.20	91834610	10181	50.87	9170	9170	9000	11860	6400	9130	9020.20	3.67	0	-2739	9276	9202	9116	9042	8956	9240	9080	81	2730	500	6570	10	1	16170000	1459	2.59	0.29	12	0.06	3478.00	31143.00	11150	20221201	-19.10	8900	20230703	1.35	10930	-17.47	20230214	8900	1.35	20230703	11150	-19.10	20221201	8900	1.35	20230703	0.44	N	023600	500	80 억	592933	N	N	2	N	N
71	20230719	110334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9040	-90	5	-0.99	89198070	9889	49.41	9170	9170	9000	11860	6400	9130	9019.93	3.67	0	-2451	9276	9202	9116	9042	8956	9240	9080	81	2730	500	6570	10	1	16170000	1462	2.60	0.29	12	0.06	3478.00	31143.00	11150	20221201	-18.92	8900	20230703	1.57	10930	-17.29	20230214	8900	1.57	20230703	11150	-18.92	20221201	8900	1.57	20230703	0.44	N	023600	500	80 억	592933	N	N	2	N	N
72	20230719	100332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-120	5	-1.31	68140010	7553	37.74	9170	9170	9000	11860	6400	9130	9021.58	3.67	0	-1311	9276	9202	9116	9042	8956	9240	9080	81	2730	500	6570	10	1	16170000	1457	2.59	0.29	12	0.05	3478.00	31143.00	11150	20221201	-19.19	8900	20230703	1.24	10930	-17.57	20230214	8900	1.24	20230703	11150	-19.19	20221201	8900	1.24	20230703	0.44	N	023600	500	80 억	592933	N	N	2	N	N
73	20230719	090333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9150	20	2	0.22	639550	70	0.35	9170	9170	9120	11860	6400	9130	9136.43	3.67	0	-49	9276	9202	9116	9042	8956	9240	9080	81	2730	500	6570	10	1	16170000	1480	2.63	0.29	12	0.00	3478.00	31143.00	11150	20221201	-17.94	8900	20230703	2.81	10930	-16.29	20230214	8900	2.81	20230703	11150	-17.94	20221201	8900	2.81	20230703	0.44	N	023600	500	80 억	592933	N	N	2	N	N
74	20230718	160332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9130	0	3	0.00	181781890	20015	84.26	9100	9190	9030	11860	6400	9130	9082.28	3.70	0	-7818	9463	9296	9203	9036	8943	9250	8990	81	2730	500	6570	10	1	16170000	1476	2.63	0.29	12	0.12	3478.00	31143.00	11150	20221201	-18.12	8900	20230703	2.58	10930	-16.47	20230214	8900	2.58	20230703	11150	-18.12	20221201	8900	2.58	20230703	0.47	N	023600	500	80 억	598252	N	N	2	N	N
75	20230718	150332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9080	-50	5	-0.55	163566300	18011	75.83	9100	9190	9030	11860	6400	9130	9081.47	3.70	0	-7237	9463	9296	9203	9036	8943	9250	8990	81	2730	500	6570	10	1	16170000	1468	2.61	0.29	12	0.11	3478.00	31143.00	11150	20221201	-18.57	8900	20230703	2.02	10930	-16.93	20230214	8900	2.02	20230703	11150	-18.57	20221201	8900	2.02	20230703	0.47	N	023600	500	80 억	598252	N	N	0	N	N
76	20230718	140330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	-60	5	-0.66	128902270	14189	59.74	9100	9190	9030	11860	6400	9130	9084.66	3.70	0	-5954	9463	9296	9203	9036	8943	9250	8990	81	2730	500	6570	10	1	16170000	1467	2.61	0.29	12	0.09	3478.00	31143.00	11150	20221201	-18.65	8900	20230703	1.91	10930	-17.02	20230214	8900	1.91	20230703	11150	-18.65	20221201	8900	1.91	20230703	0.47	N	023600	500	80 억	598252	N	N	0	N	N
77	20230718	130331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9080	-50	5	-0.55	122773800	13514	56.89	9100	9190	9030	11860	6400	9130	9084.93	3.70	0	-5383	9463	9296	9203	9036	8943	9250	8990	81	2730	500	6570	10	1	16170000	1468	2.61	0.29	12	0.08	3478.00	31143.00	11150	20221201	-18.57	8900	20230703	2.02	10930	-16.93	20230214	8900	2.02	20230703	11150	-18.57	20221201	8900	2.02	20230703	0.47	N	023600	500	80 억	598252	N	N	0	N	N
78	20230718	120332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	-70	5	-0.77	105813500	11643	49.02	9100	9190	9030	11860	6400	9130	9088.16	3.70	0	-4342	9463	9296	9203	9036	8943	9250	8990	81	2730	500	6570	10	1	16170000	1465	2.60	0.29	12	0.07	3478.00	31143.00	11150	20221201	-18.74	8900	20230703	1.80	10930	-17.11	20230214	8900	1.80	20230703	11150	-18.74	20221201	8900	1.80	20230703	0.47	N	023600	500	80 억	598252	N	N	0	N	N
79	20230718	110332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9040	-90	5	-0.99	93373080	10268	43.23	9100	9190	9040	11860	6400	9130	9093.60	3.70	0	-3459	9463	9296	9203	9036	8943	9250	8990	81	2730	500	6570	10	1	16170000	1462	2.60	0.29	12	0.06	3478.00	31143.00	11150	20221201	-18.92	8900	20230703	1.57	10930	-17.29	20230214	8900	1.57	20230703	11150	-18.92	20221201	8900	1.57	20230703	0.47	N	023600	500	80 억	598252	N	N	0	N	N
80	20230718	100329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	-30	5	-0.33	50909610	5588	23.53	9100	9190	9080	11860	6400	9130	9110.52	3.70	0	-1074	9463	9296	9203	9036	8943	9250	8990	81	2730	500	6570	10	1	16170000	1471	2.62	0.29	12	0.03	3478.00	31143.00	11150	20221201	-18.39	8900	20230703	2.25	10930	-16.74	20230214	8900	2.25	20230703	11150	-18.39	20221201	8900	2.25	20230703	0.47	N	023600	500	80 억	598252	N	N	0	N	N
81	20230718	090330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9080	-50	5	-0.55	773230	85	0.36	9100	9130	9080	11860	6400	9130	9096.82	3.70	0	0	9463	9296	9203	9036	8943	9250	8990	81	2730	500	6570	10	1	16170000	1468	2.61	0.29	12	0.00	3478.00	31143.00	11150	20221201	-18.57	8900	20230703	2.02	10930	-16.93	20230214	8900	2.02	20230703	11150	-18.57	20221201	8900	2.02	20230703	0.47	N	023600	500	80 억	598252	N	N	0	N	N
82	20230717	160331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9130	-240	5	-2.56	218031940	23753	70.51	9240	9370	9110	12180	6560	9370	9180.08	3.78	0	-12231	9510	9440	9300	9230	9090	9475	9265	81	2810	500	6740	10	1	16170000	1476	2.63	0.29	12	0.15	3478.00	31143.00	11150	20221201	-18.12	8900	20230703	2.58	10930	-16.47	20230214	8900	2.58	20230703	11150	-18.12	20221201	8900	2.58	20230703	0.50	N	023600	500	80 억	610458	N	N	0	N	N
83	20230717	150329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9160	-210	5	-2.24	160346130	17440	51.77	9240	9370	9150	12180	6560	9370	9194.16	3.78	0	-11210	9510	9440	9300	9230	9090	9475	9265	81	2810	500	6740	10	1	16170000	1481	2.63	0.29	12	0.11	3478.00	31143.00	11150	20221201	-17.85	8900	20230703	2.92	10930	-16.19	20230214	8900	2.92	20230703	11150	-17.85	20221201	8900	2.92	20230703	0.50	N	023600	500	80 억	610458	N	N	0	N	N
84	20230717	140330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9160	-210	5	-2.24	131864560	14331	42.54	9240	9370	9150	12180	6560	9370	9201.35	3.78	0	-9110	9510	9440	9300	9230	9090	9475	9265	81	2810	500	6740	10	1	16170000	1481	2.63	0.29	12	0.09	3478.00	31143.00	11150	20221201	-17.85	8900	20230703	2.92	10930	-16.19	20230214	8900	2.92	20230703	11150	-17.85	20221201	8900	2.92	20230703	0.50	N	023600	500	80 억	610458	N	N	0	N	N
85	20230717	130328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9180	-190	5	-2.03	95177180	10329	30.66	9240	9370	9170	12180	6560	9370	9214.56	3.78	0	-6579	9510	9440	9300	9230	9090	9475	9265	81	2810	500	6740	10	1	16170000	1484	2.64	0.29	12	0.06	3478.00	31143.00	11150	20221201	-17.67	8900	20230703	3.15	10930	-16.01	20230214	8900	3.15	20230703	11150	-17.67	20221201	8900	3.15	20230703	0.50	N	023600	500	80 억	610458	N	N	0	N	N
86	20230717	120332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9200	-170	5	-1.81	85584470	9284	27.56	9240	9370	9180	12180	6560	9370	9218.49	3.78	0	-5596	9510	9440	9300	9230	9090	9475	9265	81	2810	500	6740	10	1	16170000	1488	2.65	0.30	12	0.06	3478.00	31143.00	11150	20221201	-17.49	8900	20230703	3.37	10930	-15.83	20230214	8900	3.37	20230703	11150	-17.49	20221201	8900	3.37	20230703	0.50	N	023600	500	80 억	610458	N	N	0	N	N
87	20230717	110329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9190	-180	5	-1.92	65943800	7147	21.22	9240	9370	9180	12180	6560	9370	9226.78	3.78	0	-4707	9510	9440	9300	9230	9090	9475	9265	81	2810	500	6740	10	1	16170000	1486	2.64	0.30	12	0.04	3478.00	31143.00	11150	20221201	-17.58	8900	20230703	3.26	10930	-15.92	20230214	8900	3.26	20230703	11150	-17.58	20221201	8900	3.26	20230703	0.50	N	023600	500	80 억	610458	N	N	0	N	N
88	20230717	100329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-150	5	-1.60	27807670	3007	8.93	9240	9370	9210	12180	6560	9370	9247.65	3.78	0	-1473	9510	9440	9300	9230	9090	9475	9265	81	2810	500	6740	10	1	16170000	1491	2.65	0.30	12	0.02	3478.00	31143.00	11150	20221201	-17.31	8900	20230703	3.60	10930	-15.65	20230214	8900	3.60	20230703	11150	-17.31	20221201	8900	3.60	20230703	0.50	N	023600	500	80 억	610458	N	N	0	N	N
89	20230717	090328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9240	-130	5	-1.39	924000	100	0.30	9240	9240	9240	12180	6560	9370	9240.00	3.78	0	72	9510	9440	9300	9230	9090	9475	9265	81	2810	500	6740	10	1	16170000	1494	2.66	0.30	12	0.00	3478.00	31143.00	11150	20221201	-17.13	8900	20230703	3.82	10930	-15.46	20230214	8900	3.82	20230703	11150	-17.13	20221201	8900	3.82	20230703	0.50	N	023600	500	80 억	610458	N	N	0	N	N
90	20230714	160328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	10	2	0.11	310499570	33671	77.45	9360	9370	9160	12160	6560	9360	9221.57	3.80	0	-4781	9540	9450	9290	9200	9040	9495	9245	81	2800	500	6730	10	1	16170000	1515	2.69	0.30	12	0.21	3478.00	31143.00	11150	20221201	-15.96	8900	20230703	5.28	10930	-14.27	20230214	8900	5.28	20230703	11150	-15.96	20221201	8900	5.28	20230703	0.52	N	023600	500	80 억	615239	N	N	0	N	N
91	20230714	150329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	-110	5	-1.18	141489710	15338	35.28	9360	9360	9180	12160	6560	9360	9224.78	3.80	0	-4046	9540	9450	9290	9200	9040	9495	9245	81	2800	500	6730	10	1	16170000	1496	2.66	0.30	12	0.09	3478.00	31143.00	11150	20221201	-17.04	8900	20230703	3.93	10930	-15.37	20230214	8900	3.93	20230703	11150	-17.04	20221201	8900	3.93	20230703	0.52	N	023600	500	80 억	615239	N	N	0	N	N
92	20230714	140330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	-110	5	-1.18	117143210	12698	29.21	9360	9360	9180	12160	6560	9360	9225.33	3.80	0	-4191	9540	9450	9290	9200	9040	9495	9245	81	2800	500	6730	10	1	16170000	1496	2.66	0.30	12	0.08	3478.00	31143.00	11150	20221201	-17.04	8900	20230703	3.93	10930	-15.37	20230214	8900	3.93	20230703	11150	-17.04	20221201	8900	3.93	20230703	0.52	N	023600	500	80 억	615239	N	N	0	N	N
93	20230714	130326	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9240	-120	5	-1.28	107733380	11681	26.87	9360	9360	9180	12160	6560	9360	9222.96	3.80	0	-3637	9540	9450	9290	9200	9040	9495	9245	81	2800	500	6730	10	1	16170000	1494	2.66	0.30	12	0.07	3478.00	31143.00	11150	20221201	-17.13	8900	20230703	3.82	10930	-15.46	20230214	8900	3.82	20230703	11150	-17.13	20221201	8900	3.82	20230703	0.52	N	023600	500	80 억	615239	N	N	0	N	N
94	20230714	120327	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9200	-160	5	-1.71	99391200	10777	24.79	9360	9360	9180	12160	6560	9360	9222.53	3.80	0	-3271	9540	9450	9290	9200	9040	9495	9245	81	2800	500	6730	10	1	16170000	1488	2.65	0.30	12	0.07	3478.00	31143.00	11150	20221201	-17.49	8900	20230703	3.37	10930	-15.83	20230214	8900	3.37	20230703	11150	-17.49	20221201	8900	3.37	20230703	0.52	N	023600	500	80 억	615239	N	N	0	N	N
95	20230714	110328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	-150	5	-1.60	80890210	8764	20.16	9360	9360	9180	12160	6560	9360	9229.83	3.80	0	-2694	9540	9450	9290	9200	9040	9495	9245	81	2800	500	6730	10	1	16170000	1489	2.65	0.30	12	0.05	3478.00	31143.00	11150	20221201	-17.40	8900	20230703	3.48	10930	-15.74	20230214	8900	3.48	20230703	11150	-17.40	20221201	8900	3.48	20230703	0.52	N	023600	500	80 억	615239	N	N	0	N	N
96	20230714	100330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-130	5	-1.39	29681020	3204	7.37	9360	9360	9230	12160	6560	9360	9263.74	3.80	0	-1688	9540	9450	9290	9200	9040	9495	9245	81	2800	500	6730	10	1	16170000	1492	2.65	0.30	12	0.02	3478.00	31143.00	11150	20221201	-17.22	8900	20230703	3.71	10930	-15.55	20230214	8900	3.71	20230703	11150	-17.22	20221201	8900	3.71	20230703	0.52	N	023600	500	80 억	615239	N	N	0	N	N
97	20230714	090329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9260	-100	5	-1.07	4368760	469	1.08	9360	9360	9260	12160	6560	9360	9315.05	3.80	0	-40	9540	9450	9290	9200	9040	9495	9245	81	2800	500	6730	10	1	16170000	1497	2.66	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.95	8900	20230703	4.04	10930	-15.28	20230214	8900	4.04	20230703	11150	-16.95	20221201	8900	4.04	20230703	0.52	N	023600	500	80 억	615239	N	N	0	N	N
98	20230713	160328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	260	2	2.86	404022120	43476	103.89	9130	9380	9130	11830	6370	9100	9292.99	3.77	0	5553	9166	9132	9086	9052	9006	9150	9070	81	2730	500	6550	10	1	16170000	1514	2.69	0.30	12	0.27	3478.00	31143.00	11150	20221201	-16.05	8900	20230703	5.17	10930	-14.36	20230214	8900	5.17	20230703	11150	-16.05	20221201	8900	5.17	20230703	0.50	N	023600	500	80 억	609726	N	N	1	N	N
99	20230713	150325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	200	2	2.20	385132580	41456	99.06	9130	9380	9130	11830	6370	9100	9290.15	3.77	0	6302	9166	9132	9086	9052	9006	9150	9070	81	2730	500	6550	10	1	16170000	1504	2.67	0.30	12	0.26	3478.00	31143.00	11150	20221201	-16.59	8900	20230703	4.49	10930	-14.91	20230214	8900	4.49	20230703	11150	-16.59	20221201	8900	4.49	20230703	0.50	N	023600	500	80 억	609726	N	N	1	N	N
100	20230713	140324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	200	2	2.20	217680260	23391	55.89	9130	9380	9130	11830	6370	9100	9306.15	3.77	0	8662	9166	9132	9086	9052	9006	9150	9070	81	2730	500	6550	10	1	16170000	1504	2.67	0.30	12	0.14	3478.00	31143.00	11150	20221201	-16.59	8900	20230703	4.49	10930	-14.91	20230214	8900	4.49	20230703	11150	-16.59	20221201	8900	4.49	20230703	0.50	N	023600	500	80 억	609726	N	N	1	N	N
101	20230713	130326	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	270	2	2.97	166258470	17880	42.73	9130	9380	9130	11830	6370	9100	9298.57	3.77	0	9052	9166	9132	9086	9052	9006	9150	9070	81	2730	500	6550	10	1	16170000	1515	2.69	0.30	12	0.11	3478.00	31143.00	11150	20221201	-15.96	8900	20230703	5.28	10930	-14.27	20230214	8900	5.28	20230703	11150	-15.96	20221201	8900	5.28	20230703	0.50	N	023600	500	80 억	609726	N	N	1	N	N
102	20230713	120324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	260	2	2.86	137453630	14805	35.38	9130	9380	9130	11830	6370	9100	9284.27	3.77	0	7907	9166	9132	9086	9052	9006	9150	9070	81	2730	500	6550	10	1	16170000	1514	2.69	0.30	12	0.09	3478.00	31143.00	11150	20221201	-16.05	8900	20230703	5.17	10930	-14.36	20230214	8900	5.17	20230703	11150	-16.05	20221201	8900	5.17	20230703	0.50	N	023600	500	80 억	609726	N	N	1	N	N
103	20230713	110327	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	180	2	1.98	79730390	8622	20.60	9130	9290	9130	11830	6370	9100	9247.32	3.77	0	2846	9166	9132	9086	9052	9006	9150	9070	81	2730	500	6550	10	1	16170000	1501	2.67	0.30	12	0.05	3478.00	31143.00	11150	20221201	-16.77	8900	20230703	4.27	10930	-15.10	20230214	8900	4.27	20230703	11150	-16.77	20221201	8900	4.27	20230703	0.50	N	023600	500	80 억	609726	N	N	1	N	N
104	20230713	100326	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9260	160	2	1.76	49715160	5383	12.86	9130	9270	9130	11830	6370	9100	9235.59	3.77	0	2162	9166	9132	9086	9052	9006	9150	9070	81	2730	500	6550	10	1	16170000	1497	2.66	0.30	12	0.03	3478.00	31143.00	11150	20221201	-16.95	8900	20230703	4.04	10930	-15.28	20230214	8900	4.04	20230703	11150	-16.95	20221201	8900	4.04	20230703	0.50	N	023600	500	80 억	609726	N	N	1	N	N
105	20230713	090300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9150	50	2	0.55	1407820	154	0.37	9130	9150	9130	11830	6370	9100	9141.69	3.77	0	-7	9166	9132	9086	9052	9006	9150	9070	81	2730	500	6550	10	1	16170000	1480	2.63	0.29	12	0.00	3478.00	31143.00	11150	20221201	-17.94	8900	20230703	2.81	10930	-16.29	20230214	8900	2.81	20230703	11150	-17.94	20221201	8900	2.81	20230703	0.50	N	023600	500	80 억	609726	N	N	1	N	N
106	20230712	160323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	10	2	0.11	353086900	38898	398.87	9090	9120	9040	11810	6370	9090	9077.25	3.81	0	-9373	9210	9150	9080	9020	8950	9180	9050	81	2720	500	6540	10	1	16170000	1471	2.62	0.29	12	0.24	3478.00	31143.00	11150	20221201	-18.39	8900	20230703	2.25	10930	-16.74	20230214	8900	2.25	20230703	11150	-18.39	20221201	8900	2.25	20230703	0.49	N	023600	500	80 억	616026	N	N	1	N	N
107	20230712	150322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	-30	5	-0.33	341421270	37614	385.71	9090	9120	9040	11810	6370	9090	9076.97	3.81	0	-8479	9210	9150	9080	9020	8950	9180	9050	81	2720	500	6540	10	1	16170000	1465	2.60	0.29	12	0.23	3478.00	31143.00	11150	20221201	-18.74	8900	20230703	1.80	10930	-17.11	20230214	8900	1.80	20230703	11150	-18.74	20221201	8900	1.80	20230703	0.49	N	023600	500	80 억	616026	N	N	0	N	N
108	20230712	140321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	-20	5	-0.22	284531740	31330	321.27	9090	9120	9060	11810	6370	9090	9081.77	3.81	0	-5714	9210	9150	9080	9020	8950	9180	9050	81	2720	500	6540	10	1	16170000	1467	2.61	0.29	12	0.19	3478.00	31143.00	11150	20221201	-18.65	8900	20230703	1.91	10930	-17.02	20230214	8900	1.91	20230703	11150	-18.65	20221201	8900	1.91	20230703	0.49	N	023600	500	80 억	616026	N	N	0	N	N
109	20230712	130322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	-20	5	-0.22	270643950	29798	305.56	9090	9120	9060	11810	6370	9090	9082.62	3.81	0	-4208	9210	9150	9080	9020	8950	9180	9050	81	2720	500	6540	10	1	16170000	1467	2.61	0.29	12	0.18	3478.00	31143.00	11150	20221201	-18.65	8900	20230703	1.91	10930	-17.02	20230214	8900	1.91	20230703	11150	-18.65	20221201	8900	1.91	20230703	0.49	N	023600	500	80 억	616026	N	N	0	N	N
110	20230712	120324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	-20	5	-0.22	259376520	28555	292.81	9090	9120	9060	11810	6370	9090	9083.40	3.81	0	-3481	9210	9150	9080	9020	8950	9180	9050	81	2720	500	6540	10	1	16170000	1467	2.61	0.29	12	0.18	3478.00	31143.00	11150	20221201	-18.65	8900	20230703	1.91	10930	-17.02	20230214	8900	1.91	20230703	11150	-18.65	20221201	8900	1.91	20230703	0.49	N	023600	500	80 억	616026	N	N	0	N	N
111	20230712	110322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9090	0	3	0.00	236029360	25980	266.41	9090	9120	9060	11810	6370	9090	9085.04	3.81	0	-2910	9210	9150	9080	9020	8950	9180	9050	81	2720	500	6540	10	1	16170000	1470	2.61	0.29	12	0.16	3478.00	31143.00	11150	20221201	-18.48	8900	20230703	2.13	10930	-16.83	20230214	8900	2.13	20230703	11150	-18.48	20221201	8900	2.13	20230703	0.49	N	023600	500	80 억	616026	N	N	0	N	N
112	20230712	100325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	10	2	0.11	174504290	19208	196.96	9090	9120	9060	11810	6370	9090	9084.98	3.81	0	326	9210	9150	9080	9020	8950	9180	9050	81	2720	500	6540	10	1	16170000	1471	2.62	0.29	12	0.12	3478.00	31143.00	11150	20221201	-18.39	8900	20230703	2.25	10930	-16.74	20230214	8900	2.25	20230703	11150	-18.39	20221201	8900	2.25	20230703	0.49	N	023600	500	80 억	616026	N	N	0	N	N
113	20230712	090323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9090	0	3	0.00	1281690	141	1.45	9090	9090	9090	11810	6370	9090	9090.00	3.81	0	3	9210	9150	9080	9020	8950	9180	9050	81	2720	500	6540	10	1	16170000	1470	2.61	0.29	12	0.00	3478.00	31143.00	11150	20221201	-18.48	8900	20230703	2.13	10930	-16.83	20230214	8900	2.13	20230703	11150	-18.48	20221201	8900	2.13	20230703	0.49	N	023600	500	80 억	616026	N	N	0	N	N
114	20230711	160320	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9090	10	2	0.11	88528530	9752	46.20	9080	9140	9010	11800	6360	9080	9077.99	3.83	0	-2915	9166	9122	9036	8992	8906	9145	9015	81	2720	500	6530	10	1	16170000	1470	2.61	0.29	12	0.06	3478.00	31143.00	11150	20221201	-18.48	8900	20230703	2.13	10930	-16.83	20230214	8900	2.13	20230703	11150	-18.48	20221201	8900	2.13	20230703	0.49	N	023600	500	80 억	619192	N	N	0	N	N
115	20230711	150319	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9060	-20	5	-0.22	79428920	8749	41.45	9080	9140	9010	11800	6360	9080	9078.63	3.83	0	-2530	9166	9122	9036	8992	8906	9145	9015	81	2720	500	6530	10	1	16170000	1465	2.60	0.29	12	0.05	3478.00	31143.00	11150	20221201	-18.74	8900	20230703	1.80	10930	-17.11	20230214	8900	1.80	20230703	11150	-18.74	20221201	8900	1.80	20230703	0.49	N	023600	500	80 억	619192	N	N	0	N	N
116	20230711	140318	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9060	-20	5	-0.22	53062520	5843	27.68	9080	9140	9010	11800	6360	9080	9081.38	3.83	0	-1137	9166	9122	9036	8992	8906	9145	9015	81	2720	500	6530	10	1	16170000	1465	2.60	0.29	12	0.04	3478.00	31143.00	11150	20221201	-18.74	8900	20230703	1.80	10930	-17.11	20230214	8900	1.80	20230703	11150	-18.74	20221201	8900	1.80	20230703	0.49	N	023600	500	80 억	619192	N	N	0	N	N
117	20230711	130316	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9060	-20	5	-0.22	47490330	5229	24.77	9080	9140	9010	11800	6360	9080	9082.11	3.83	0	-794	9166	9122	9036	8992	8906	9145	9015	81	2720	500	6530	10	1	16170000	1465	2.60	0.29	12	0.03	3478.00	31143.00	11150	20221201	-18.74	8900	20230703	1.80	10930	-17.11	20230214	8900	1.80	20230703	11150	-18.74	20221201	8900	1.80	20230703	0.49	N	023600	500	80 억	619192	N	N	0	N	N
118	20230711	120321	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9090	10	2	0.11	37194750	4094	19.40	9080	9140	9010	11800	6360	9080	9085.19	3.83	0	-227	9166	9122	9036	8992	8906	9145	9015	81	2720	500	6530	10	1	16170000	1470	2.61	0.29	12	0.03	3478.00	31143.00	11150	20221201	-18.48	8900	20230703	2.13	10930	-16.83	20230214	8900	2.13	20230703	11150	-18.48	20221201	8900	2.13	20230703	0.49	N	023600	500	80 억	619192	N	N	0	N	N
119	20230711	110322	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9090	10	2	0.11	28588590	3148	14.91	9080	9140	9010	11800	6360	9080	9081.51	3.83	0	130	9166	9122	9036	8992	8906	9145	9015	81	2720	500	6530	10	1	16170000	1470	2.61	0.29	12	0.02	3478.00	31143.00	11150	20221201	-18.48	8900	20230703	2.13	10930	-16.83	20230214	8900	2.13	20230703	11150	-18.48	20221201	8900	2.13	20230703	0.49	N	023600	500	80 억	619192	N	N	0	N	N
120	20230711	100321	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9130	50	2	0.55	13784550	1518	7.19	9080	9140	9010	11800	6360	9080	9080.73	3.83	0	376	9166	9122	9036	8992	8906	9145	9015	81	2720	500	6530	10	1	16170000	1476	2.63	0.29	12	0.01	3478.00	31143.00	11150	20221201	-18.12	8900	20230703	2.58	10930	-16.47	20230214	8900	2.58	20230703	11150	-18.12	20221201	8900	2.58	20230703	0.49	N	023600	500	80 억	619192	N	N	0	N	N
121	20230711	090320	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9010	-70	5	-0.77	3716110	410	1.94	9080	9080	9010	11800	6360	9080	9063.68	3.83	0	334	9166	9122	9036	8992	8906	9145	9015	81	2720	500	6530	10	1	16170000	1457	2.59	0.29	12	0.00	3478.00	31143.00	11150	20221201	-19.19	8900	20230703	1.24	10930	-17.57	20230214	8900	1.24	20230703	11150	-19.19	20221201	8900	1.24	20230703	0.49	N	023600	500	80 억	619192	N	N	0	N	N
122	20230710	160320	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9080	60	2	0.67	189539760	21098	93.86	8950	9080	8950	11720	6320	9020	8983.78	3.83	0	-433	9173	9096	9023	8946	8873	9060	8910	81	2700	500	6490	10	1	16170000	1468	2.61	0.29	12	0.13	3478.00	31143.00	11150	20221201	-18.57	8900	20230703	2.02	10930	-16.93	20230214	8900	2.02	20230703	11150	-18.57	20221201	8900	2.02	20230703	0.48	N	023600	500	80 억	619625	N	N	0	N	N
123	20230710	150318	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9030	10	2	0.11	173782440	19353	86.10	8950	9030	8950	11720	6320	9020	8979.61	3.83	0	-445	9173	9096	9023	8946	8873	9060	8910	81	2700	500	6490	10	1	16170000	1460	2.60	0.29	12	0.12	3478.00	31143.00	11150	20221201	-19.01	8900	20230703	1.46	10930	-17.38	20230214	8900	1.46	20230703	11150	-19.01	20221201	8900	1.46	20230703	0.48	N	023600	500	80 억	619625	N	N	0	N	N
124	20230710	140316	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9020	0	3	0.00	161930050	18038	80.25	8950	9030	8950	11720	6320	9020	8977.16	3.83	0	-314	9173	9096	9023	8946	8873	9060	8910	81	2700	500	6490	10	1	16170000	1459	2.59	0.29	12	0.11	3478.00	31143.00	11150	20221201	-19.10	8900	20230703	1.35	10930	-17.47	20230214	8900	1.35	20230703	11150	-19.10	20221201	8900	1.35	20230703	0.48	N	023600	500	80 억	619625	N	N	0	N	N
125	20230710	130314	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8980	-40	5	-0.44	149752070	16684	74.23	8950	9030	8950	11720	6320	9020	8975.79	3.83	0	-334	9173	9096	9023	8946	8873	9060	8910	81	2700	500	6490	10	1	16170000	1452	2.58	0.29	12	0.10	3478.00	31143.00	11150	20221201	-19.46	8900	20230703	0.90	10930	-17.84	20230214	8900	0.90	20230703	11150	-19.46	20221201	8900	0.90	20230703	0.48	N	023600	500	80 억	619625	N	N	0	N	N
126	20230710	120320	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8980	-40	5	-0.44	140086630	15609	69.44	8950	9030	8950	11720	6320	9020	8974.73	3.83	0	-403	9173	9096	9023	8946	8873	9060	8910	81	2700	500	6490	10	1	16170000	1452	2.58	0.29	12	0.10	3478.00	31143.00	11150	20221201	-19.46	8900	20230703	0.90	10930	-17.84	20230214	8900	0.90	20230703	11150	-19.46	20221201	8900	0.90	20230703	0.48	N	023600	500	80 억	619625	N	N	0	N	N
127	20230710	110320	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8980	-40	5	-0.44	102139390	11378	50.62	8950	9030	8950	11720	6320	9020	8976.92	3.83	0	-389	9173	9096	9023	8946	8873	9060	8910	81	2700	500	6490	10	1	16170000	1452	2.58	0.29	12	0.07	3478.00	31143.00	11150	20221201	-19.46	8900	20230703	0.90	10930	-17.84	20230214	8900	0.90	20230703	11150	-19.46	20221201	8900	0.90	20230703	0.48	N	023600	500	80 억	619625	N	N	0	N	N
128	20230710	100319	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8990	-30	5	-0.33	74516390	8302	36.94	8950	9030	8950	11720	6320	9020	8975.72	3.83	0	15	9173	9096	9023	8946	8873	9060	8910	81	2700	500	6490	10	1	16170000	1454	2.58	0.29	12	0.05	3478.00	31143.00	11150	20221201	-19.37	8900	20230703	1.01	10930	-17.75	20230214	8900	1.01	20230703	11150	-19.37	20221201	8900	1.01	20230703	0.48	N	023600	500	80 억	619625	N	N	0	N	N
129	20230710	090316	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9010	-10	5	-0.11	3441440	384	1.71	8950	9030	8950	11720	6320	9020	8962.08	3.83	0	8	9173	9096	9023	8946	8873	9060	8910	81	2700	500	6490	10	1	16170000	1457	2.59	0.29	12	0.00	3478.00	31143.00	11150	20221201	-19.19	8900	20230703	1.24	10930	-17.57	20230214	8900	1.24	20230703	11150	-19.19	20221201	8900	1.24	20230703	0.48	N	023600	500	80 억	619625	N	N	0	N	N
130	20230707	160314	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9020	-10	5	-0.11	200938740	22357	37.20	9030	9100	8950	11730	6330	9030	8987.73	3.85	0	-2289	9563	9296	9123	8856	8683	9210	8770	81	2700	500	6500	10	1	16170000	1459	2.59	0.29	12	0.14	3478.00	31143.00	11150	20221201	-19.10	8900	20230703	1.35	10930	-17.47	20230214	8900	1.35	20230703	11150	-19.10	20221201	8900	1.35	20230703	0.49	N	023600	500	80 억	621914	N	N	1	N	N
131	20230707	150316	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9020	-10	5	-0.11	196657890	21882	36.41	9030	9100	8950	11730	6330	9030	8987.20	3.85	0	-2201	9563	9296	9123	8856	8683	9210	8770	81	2700	500	6500	10	1	16170000	1459	2.59	0.29	12	0.14	3478.00	31143.00	11150	20221201	-19.10	8900	20230703	1.35	10930	-17.47	20230214	8900	1.35	20230703	11150	-19.10	20221201	8900	1.35	20230703	0.49	N	023600	500	80 억	621914	N	N	1	N	N
132	20230707	140321	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8980	-50	5	-0.55	149535410	16639	27.68	9030	9100	8950	11730	6330	9030	8987.04	3.85	0	-1582	9563	9296	9123	8856	8683	9210	8770	81	2700	500	6500	10	1	16170000	1452	2.58	0.29	12	0.10	3478.00	31143.00	11150	20221201	-19.46	8900	20230703	0.90	10930	-17.84	20230214	8900	0.90	20230703	11150	-19.46	20221201	8900	0.90	20230703	0.49	N	023600	500	80 억	621914	N	N	1	N	N
133	20230707	130320	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8970	-60	5	-0.66	135953500	15125	25.16	9030	9100	8950	11730	6330	9030	8988.66	3.85	0	-1315	9563	9296	9123	8856	8683	9210	8770	81	2700	500	6500	10	1	16170000	1450	2.58	0.29	12	0.09	3478.00	31143.00	11150	20221201	-19.55	8900	20230703	0.79	10930	-17.93	20230214	8900	0.79	20230703	11150	-19.55	20221201	8900	0.79	20230703	0.49	N	023600	500	80 억	621914	N	N	1	N	N
134	20230707	120319	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9000	-30	5	-0.33	107485410	11950	19.88	9030	9100	8950	11730	6330	9030	8994.59	3.85	0	-56	9563	9296	9123	8856	8683	9210	8770	81	2700	500	6500	10	1	16170000	1455	2.59	0.29	12	0.07	3478.00	31143.00	11150	20221201	-19.28	8900	20230703	1.12	10930	-17.66	20230214	8900	1.12	20230703	11150	-19.28	20221201	8900	1.12	20230703	0.49	N	023600	500	80 억	621914	N	N	1	N	N
135	20230707	110319	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8960	-70	5	-0.78	82004020	9107	15.15	9030	9100	8950	11730	6330	9030	9004.50	3.85	0	-423	9563	9296	9123	8856	8683	9210	8770	81	2700	500	6500	10	1	16170000	1449	2.58	0.29	12	0.06	3478.00	31143.00	11150	20221201	-19.64	8900	20230703	0.67	10930	-18.02	20230214	8900	0.67	20230703	11150	-19.64	20221201	8900	0.67	20230703	0.49	N	023600	500	80 억	621914	N	N	1	N	N
136	20230707	100318	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8980	-50	5	-0.55	47934130	5310	8.83	9030	9100	8970	11730	6330	9030	9027.14	3.85	0	-321	9563	9296	9123	8856	8683	9210	8770	81	2700	500	6500	10	1	16170000	1452	2.58	0.29	12	0.03	3478.00	31143.00	11150	20221201	-19.46	8900	20230703	0.90	10930	-17.84	20230214	8900	0.90	20230703	11150	-19.46	20221201	8900	0.90	20230703	0.49	N	023600	500	80 억	621914	N	N	1	N	N
137	20230707	090316	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9000	-30	5	-0.33	1380390	153	0.25	9030	9030	9000	11730	6330	9030	9022.16	3.85	0	-23	9563	9296	9123	8856	8683	9210	8770	81	2700	500	6500	10	1	16170000	1455	2.59	0.29	12	0.00	3478.00	31143.00	11150	20221201	-19.28	8900	20230703	1.12	10930	-17.66	20230214	8900	1.12	20230703	11150	-19.28	20221201	8900	1.12	20230703	0.49	N	023600	500	80 억	621914	N	N	1	N	N
138	20230706	160316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9030	-280	5	-3.01	534309140	58998	439.50	9330	9390	8950	12100	6520	9310	9056.40	3.91	0	-11045	9443	9376	9313	9246	9183	9345	9215	81	2790	500	6700	10	1	16170000	1460	2.60	0.29	12	0.36	3478.00	31143.00	11150	20221201	-19.01	8900	20230703	1.46	10930	-17.38	20230214	8900	1.46	20230703	11150	-19.01	20221201	8900	1.46	20230703	0.49	N	023600	500	80 억	632163	N	N	1	N	N
139	20230706	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-300	5	-3.22	512115940	56533	421.13	9330	9390	8950	12100	6520	9310	9058.71	3.91	0	-10955	9443	9376	9313	9246	9183	9345	9215	81	2790	500	6700	10	1	16170000	1457	2.59	0.29	12	0.35	3478.00	31143.00	11150	20221201	-19.19	8900	20230703	1.24	10930	-17.57	20230214	8900	1.24	20230703	11150	-19.19	20221201	8900	1.24	20230703	0.49	N	023600	500	80 억	632163	N	N	0	N	N
140	20230706	140316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-300	5	-3.22	426672920	47010	350.19	9330	9390	8970	12100	6520	9310	9076.22	3.91	0	-10202	9443	9376	9313	9246	9183	9345	9215	81	2790	500	6700	10	1	16170000	1457	2.59	0.29	12	0.29	3478.00	31143.00	11150	20221201	-19.19	8900	20230703	1.24	10930	-17.57	20230214	8900	1.24	20230703	11150	-19.19	20221201	8900	1.24	20230703	0.49	N	023600	500	80 억	632163	N	N	0	N	N
141	20230706	130315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	-250	5	-2.69	267726820	29369	218.78	9330	9390	9040	12100	6520	9310	9115.97	3.91	0	-7548	9443	9376	9313	9246	9183	9345	9215	81	2790	500	6700	10	1	16170000	1465	2.60	0.29	12	0.18	3478.00	31143.00	11150	20221201	-18.74	8900	20230703	1.80	10930	-17.11	20230214	8900	1.80	20230703	11150	-18.74	20221201	8900	1.80	20230703	0.49	N	023600	500	80 억	632163	N	N	0	N	N
142	20230706	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9090	-220	5	-2.36	207466080	22733	169.35	9330	9390	9040	12100	6520	9310	9126.21	3.91	0	-3886	9443	9376	9313	9246	9183	9345	9215	81	2790	500	6700	10	1	16170000	1470	2.61	0.29	12	0.14	3478.00	31143.00	11150	20221201	-18.48	8900	20230703	2.13	10930	-16.83	20230214	8900	2.13	20230703	11150	-18.48	20221201	8900	2.13	20230703	0.49	N	023600	500	80 억	632163	N	N	0	N	N
143	20230706	110319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	-210	5	-2.26	173826630	19026	141.73	9330	9390	9040	12100	6520	9310	9136.27	3.91	0	-3003	9443	9376	9313	9246	9183	9345	9215	81	2790	500	6700	10	1	16170000	1471	2.62	0.29	12	0.12	3478.00	31143.00	11150	20221201	-18.39	8900	20230703	2.25	10930	-16.74	20230214	8900	2.25	20230703	11150	-18.39	20221201	8900	2.25	20230703	0.49	N	023600	500	80 억	632163	N	N	0	N	N
144	20230706	100316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9190	-120	5	-1.29	44163750	4798	35.74	9330	9390	9180	12100	6520	9310	9204.62	3.91	0	-2103	9443	9376	9313	9246	9183	9345	9215	81	2790	500	6700	10	1	16170000	1486	2.64	0.30	12	0.03	3478.00	31143.00	11150	20221201	-17.58	8900	20230703	3.26	10930	-15.92	20230214	8900	3.26	20230703	11150	-17.58	20221201	8900	3.26	20230703	0.49	N	023600	500	80 억	632163	N	N	0	N	N
145	20230706	090315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	-30	5	-0.32	652740	70	0.52	9330	9390	9280	12100	6520	9310	9324.86	3.91	0	-14	9443	9376	9313	9246	9183	9345	9215	81	2790	500	6700	10	1	16170000	1501	2.67	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.77	8900	20230703	4.27	10930	-15.10	20230214	8900	4.27	20230703	11150	-16.77	20221201	8900	4.27	20230703	0.49	N	023600	500	80 억	632163	N	N	0	N	N
146	20230705	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-70	5	-0.75	124654770	13404	125.99	9380	9380	9250	12190	6570	9380	9299.82	3.95	0	-5803	9506	9442	9376	9312	9246	9445	9315	81	2810	500	6750	10	1	16170000	1505	2.68	0.30	12	0.08	3478.00	31143.00	11150	20221201	-16.50	8900	20230703	4.61	10930	-14.82	20230214	8900	4.61	20230703	11150	-16.50	20221201	8900	4.61	20230703	0.48	N	023600	500	80 억	637966	N	N	0	N	N
147	20230705	150315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	-110	5	-1.17	117178290	12599	118.42	9380	9380	9250	12190	6570	9380	9300.60	3.95	0	-5548	9506	9442	9376	9312	9246	9445	9315	81	2810	500	6750	10	1	16170000	1499	2.67	0.30	12	0.08	3478.00	31143.00	11150	20221201	-16.86	8900	20230703	4.16	10930	-15.19	20230214	8900	4.16	20230703	11150	-16.86	20221201	8900	4.16	20230703	0.48	N	023600	500	80 억	637966	N	N	0	N	N
148	20230705	140311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-80	5	-0.85	90453290	9718	91.34	9380	9380	9280	12190	6570	9380	9307.81	3.95	0	-4577	9506	9442	9376	9312	9246	9445	9315	81	2810	500	6750	10	1	16170000	1504	2.67	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.59	8900	20230703	4.49	10930	-14.91	20230214	8900	4.49	20230703	11150	-16.59	20221201	8900	4.49	20230703	0.48	N	023600	500	80 억	637966	N	N	0	N	N
149	20230705	130313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-50	5	-0.53	65281740	7007	65.86	9380	9380	9290	12190	6570	9380	9316.65	3.95	0	-4006	9506	9442	9376	9312	9246	9445	9315	81	2810	500	6750	10	1	16170000	1509	2.68	0.30	12	0.04	3478.00	31143.00	11150	20221201	-16.32	8900	20230703	4.83	10930	-14.64	20230214	8900	4.83	20230703	11150	-16.32	20221201	8900	4.83	20230703	0.48	N	023600	500	80 억	637966	N	N	0	N	N
150	20230705	120312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-80	5	-0.85	59437660	6379	59.96	9380	9380	9290	12190	6570	9380	9317.71	3.95	0	-3742	9506	9442	9376	9312	9246	9445	9315	81	2810	500	6750	10	1	16170000	1504	2.67	0.30	12	0.04	3478.00	31143.00	11150	20221201	-16.59	8900	20230703	4.49	10930	-14.91	20230214	8900	4.49	20230703	11150	-16.59	20221201	8900	4.49	20230703	0.48	N	023600	500	80 억	637966	N	N	0	N	N
151	20230705	110314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-80	5	-0.85	45623510	4894	46.00	9380	9380	9300	12190	6570	9380	9322.34	3.95	0	-2510	9506	9442	9376	9312	9246	9445	9315	81	2810	500	6750	10	1	16170000	1504	2.67	0.30	12	0.03	3478.00	31143.00	11150	20221201	-16.59	8900	20230703	4.49	10930	-14.91	20230214	8900	4.49	20230703	11150	-16.59	20221201	8900	4.49	20230703	0.48	N	023600	500	80 억	637966	N	N	0	N	N
152	20230705	100312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-60	5	-0.64	18527330	1985	18.66	9380	9380	9310	12190	6570	9380	9333.67	3.95	0	-716	9506	9442	9376	9312	9246	9445	9315	81	2810	500	6750	10	1	16170000	1507	2.68	0.30	12	0.01	3478.00	31143.00	11150	20221201	-16.41	8900	20230703	4.72	10930	-14.73	20230214	8900	4.72	20230703	11150	-16.41	20221201	8900	4.72	20230703	0.48	N	023600	500	80 억	637966	N	N	0	N	N
153	20230705	090312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-20	5	-0.21	870980	93	0.87	9380	9380	9360	12190	6570	9380	9365.38	3.95	0	-43	9506	9442	9376	9312	9246	9445	9315	81	2810	500	6750	10	1	16170000	1514	2.69	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.05	8900	20230703	5.17	10930	-14.36	20230214	8900	5.17	20230703	11150	-16.05	20221201	8900	5.17	20230703	0.48	N	023600	500	80 억	637966	N	N	0	N	N
154	20230704	160311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	0	3	0.00	99449330	10639	18.49	9380	9440	9310	12190	6570	9380	9347.47	3.96	0	-2876	9886	9632	9266	9012	8646	9450	8830	81	2810	500	6750	10	1	16170000	1517	2.70	0.30	12	0.07	3478.00	31143.00	11150	20221201	-15.87	8900	20230703	5.39	10930	-14.18	20230214	8900	5.39	20230703	11150	-15.87	20221201	8900	5.39	20230703	0.50	N	023600	500	80 억	640842	N	N	0	N	N
155	20230704	150308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-60	5	-0.64	92180810	9862	17.14	9380	9440	9310	12190	6570	9380	9347.07	3.96	0	-2588	9886	9632	9266	9012	8646	9450	8830	81	2810	500	6750	10	1	16170000	1507	2.68	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.41	8900	20230703	4.72	10930	-14.73	20230214	8900	4.72	20230703	11150	-16.41	20221201	8900	4.72	20230703	0.50	N	023600	500	80 억	640842	N	N	0	N	N
156	20230704	140311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-50	5	-0.53	70464140	7533	13.10	9380	9440	9320	12190	6570	9380	9354.06	3.96	0	-2219	9886	9632	9266	9012	8646	9450	8830	81	2810	500	6750	10	1	16170000	1509	2.68	0.30	12	0.05	3478.00	31143.00	11150	20221201	-16.32	8900	20230703	4.83	10930	-14.64	20230214	8900	4.83	20230703	11150	-16.32	20221201	8900	4.83	20230703	0.50	N	023600	500	80 억	640842	N	N	0	N	N
157	20230704	130308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-20	5	-0.21	68465600	7319	12.72	9380	9440	9320	12190	6570	9380	9354.50	3.96	0	-2104	9886	9632	9266	9012	8646	9450	8830	81	2810	500	6750	10	1	16170000	1514	2.69	0.30	12	0.05	3478.00	31143.00	11150	20221201	-16.05	8900	20230703	5.17	10930	-14.36	20230214	8900	5.17	20230703	11150	-16.05	20221201	8900	5.17	20230703	0.50	N	023600	500	80 억	640842	N	N	0	N	N
158	20230704	120310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-30	5	-0.32	48930130	5227	9.09	9380	9440	9330	12190	6570	9380	9361.04	3.96	0	-1449	9886	9632	9266	9012	8646	9450	8830	81	2810	500	6750	10	1	16170000	1512	2.69	0.30	12	0.03	3478.00	31143.00	11150	20221201	-16.14	8900	20230703	5.06	10930	-14.46	20230214	8900	5.06	20230703	11150	-16.14	20221201	8900	5.06	20230703	0.50	N	023600	500	80 억	640842	N	N	0	N	N
159	20230704	110306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	0	3	0.00	20814810	2219	3.86	9380	9440	9350	12190	6570	9380	9380.27	3.96	0	-873	9886	9632	9266	9012	8646	9450	8830	81	2810	500	6750	10	1	16170000	1517	2.70	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.87	8900	20230703	5.39	10930	-14.18	20230214	8900	5.39	20230703	11150	-15.87	20221201	8900	5.39	20230703	0.50	N	023600	500	80 억	640842	N	N	0	N	N
160	20230704	100306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	0	3	0.00	17594120	1876	3.26	9380	9440	9350	12190	6570	9380	9378.53	3.96	0	-753	9886	9632	9266	9012	8646	9450	8830	81	2810	500	6750	10	1	16170000	1517	2.70	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.87	8900	20230703	5.39	10930	-14.18	20230214	8900	5.39	20230703	11150	-15.87	20221201	8900	5.39	20230703	0.50	N	023600	500	80 억	640842	N	N	0	N	N
161	20230704	090307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9440	60	2	0.64	684800	73	0.13	9380	9440	9380	12190	6570	9380	9380.82	3.96	0	0	9886	9632	9266	9012	8646	9450	8830	81	2810	500	6750	10	1	16170000	1526	2.71	0.30	12	0.00	3478.00	31143.00	11150	20221201	-15.34	8900	20230703	6.07	10930	-13.63	20230214	8900	6.07	20230703	11150	-15.34	20221201	8900	6.07	20230703	0.50	N	023600	500	80 억	640842	N	N	0	N	N
162	20230703	160305	00	50.00	KOSDAQ	신저가	종이.목재	N	N	N	N	50	N	9380	-130	5	-1.37	539099500	57524	448.15	9500	9520	8900	12360	6660	9510	9371.73	3.95	0	1754	9683	9596	9473	9386	9263	9640	9430	81	2850	500	6840	10	1	16170000	1517	2.70	0.30	12	0.36	3478.00	31143.00	11150	20221201	-15.87	8900	20230703	5.39	10930	-14.18	20230214	8900	5.39	20230703	11150	-15.87	20221201	8900	5.39	20230703	0.48	N	023600	500	80 억	639112	N	N	0	N	N
163	20230703	150307	00	50.00	KOSDAQ	신저가	종이.목재	N	N	N	N	50	N	9420	-90	5	-0.95	525766540	56104	437.08	9500	9520	8900	12360	6660	9510	9371.28	3.95	0	1806	9683	9596	9473	9386	9263	9640	9430	81	2850	500	6840	10	1	16170000	1523	2.71	0.30	12	0.35	3478.00	31143.00	11150	20221201	-15.52	8900	20230703	5.84	10930	-13.82	20230214	8900	5.84	20230703	11150	-15.52	20221201	8900	5.84	20230703	0.48	N	023600	500	80 억	639112	N	N	0	N	N
164	20230703	140306	00	50.00	KOSDAQ	신저가	종이.목재	N	N	N	N	50	N	9400	-110	5	-1.16	503760260	53763	418.85	9500	9520	8900	12360	6660	9510	9370.02	3.95	0	2400	9683	9596	9473	9386	9263	9640	9430	81	2850	500	6840	10	1	16170000	1520	2.70	0.30	12	0.33	3478.00	31143.00	11150	20221201	-15.70	8900	20230703	5.62	10930	-14.00	20230214	8900	5.62	20230703	11150	-15.70	20221201	8900	5.62	20230703	0.48	N	023600	500	80 억	639112	N	N	0	N	N
165	20230703	130305	00	50.00	KOSDAQ	신저가	종이.목재	N	N	N	N	50	N	9410	-100	5	-1.05	497591320	53107	413.73	9500	9520	8900	12360	6660	9510	9369.60	3.95	0	2538	9683	9596	9473	9386	9263	9640	9430	81	2850	500	6840	10	1	16170000	1522	2.71	0.30	12	0.33	3478.00	31143.00	11150	20221201	-15.61	8900	20230703	5.73	10930	-13.91	20230214	8900	5.73	20230703	11150	-15.61	20221201	8900	5.73	20230703	0.48	N	023600	500	80 억	639112	N	N	0	N	N
166	20230703	120305	00	50.00	KOSDAQ	신저가	종이.목재	N	N	N	N	50	N	9380	-130	5	-1.37	479752560	51209	398.95	9500	9520	8900	12360	6660	9510	9368.52	3.95	0	3245	9683	9596	9473	9386	9263	9640	9430	81	2850	500	6840	10	1	16170000	1517	2.70	0.30	12	0.32	3478.00	31143.00	11150	20221201	-15.87	8900	20230703	5.39	10930	-14.18	20230214	8900	5.39	20230703	11150	-15.87	20221201	8900	5.39	20230703	0.48	N	023600	500	80 억	639112	N	N	0	N	N
167	20230703	110306	00	50.00	KOSDAQ	신저가	종이.목재	N	N	N	N	50	N	9410	-100	5	-1.05	437510390	46719	363.97	9500	9520	8900	12360	6660	9510	9364.72	3.95	0	3303	9683	9596	9473	9386	9263	9640	9430	81	2850	500	6840	10	1	16170000	1522	2.71	0.30	12	0.29	3478.00	31143.00	11150	20221201	-15.61	8900	20230703	5.73	10930	-13.91	20230214	8900	5.73	20230703	11150	-15.61	20221201	8900	5.73	20230703	0.48	N	023600	500	80 억	639112	N	N	0	N	N
168	20230703	100301	00	50.00	KOSDAQ	신저가	종이.목재	N	N	N	N	50	N	9340	-170	5	-1.79	431535510	46083	359.01	9500	9520	8900	12360	6660	9510	9364.31	3.95	0	3062	9683	9596	9473	9386	9263	9640	9430	81	2850	500	6840	10	1	16170000	1510	2.69	0.30	12	0.28	3478.00	31143.00	11150	20221201	-16.23	8900	20230703	4.94	10930	-14.55	20230214	8900	4.94	20230703	11150	-16.23	20221201	8900	4.94	20230703	0.48	N	023600	500	80 억	639112	N	N	0	N	N
169	20230703	090302	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9450	-60	5	-0.63	34172500	3634	28.31	9500	9500	9350	12360	6660	9510	9403.55	3.95	0	61	9683	9596	9473	9386	9263	9640	9430	81	2850	500	6840	10	1	16170000	1528	2.72	0.30	12	0.02	3478.00	31143.00	11150	20221201	-15.25	8970	20220928	5.35	10930	-13.54	20230214	9330	1.29	20230316	11150	-15.25	20221201	8970	5.35	20220928	0.48	N	023600	500	80 억	639112	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History