KissMeData/014970/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230731	160313	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3845	25	2	0.65	52974795	13777	64.09	3855	3885	3820	4965	2675	3820	3845.16	0.17	0	-730	4006	3912	3846	3752	3686	3880	3720	76	1145	500	2360	5	1	15125000	582	-22.35	0.97	12	0.09	-172.00	3969.00	7430	20221124	-48.25	3620	20230727	6.22	6250	-38.48	20230112	3620	6.22	20230727	7430	-48.25	20221124	3620	6.22	20230727	1.17	N	014970	500	75 억	26145	N	N	N	N
3	20230731	150312	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3845	25	2	0.65	52191360	13573	63.14	3855	3885	3820	4965	2675	3820	3845.23	0.17	0	-727	4006	3912	3846	3752	3686	3880	3720	76	1145	500	2360	5	1	15125000	582	-22.35	0.97	12	0.09	-172.00	3969.00	7430	20221124	-48.25	3620	20230727	6.22	6250	-38.48	20230112	3620	6.22	20230727	7430	-48.25	20221124	3620	6.22	20230727	1.17	N	014970	500	75 억	26145	N	N	N	N
4	20230731	140312	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3865	45	2	1.18	50569780	13151	61.17	3855	3885	3820	4965	2675	3820	3845.32	0.17	0	-718	4006	3912	3846	3752	3686	3880	3720	76	1145	500	2360	5	1	15125000	585	-22.47	0.97	12	0.09	-172.00	3969.00	7430	20221124	-47.98	3620	20230727	6.77	6250	-38.16	20230112	3620	6.77	20230727	7430	-47.98	20221124	3620	6.77	20230727	1.17	N	014970	500	75 억	26145	N	N	N	N
5	20230731	130314	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3850	30	2	0.79	35546980	9241	42.99	3855	3885	3820	4965	2675	3820	3846.66	0.17	0	-851	4006	3912	3846	3752	3686	3880	3720	76	1145	500	2360	5	1	15125000	582	-22.38	0.97	12	0.06	-172.00	3969.00	7430	20221124	-48.18	3620	20230727	6.35	6250	-38.40	20230112	3620	6.35	20230727	7430	-48.18	20221124	3620	6.35	20230727	1.17	N	014970	500	75 억	26145	N	N	N	N
6	20230731	120317	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3855	35	2	0.92	26842240	6974	32.44	3855	3885	3820	4965	2675	3820	3848.90	0.17	0	-809	4006	3912	3846	3752	3686	3880	3720	76	1145	500	2360	5	1	15125000	583	-22.41	0.97	12	0.05	-172.00	3969.00	7430	20221124	-48.12	3620	20230727	6.49	6250	-38.32	20230112	3620	6.49	20230727	7430	-48.12	20221124	3620	6.49	20230727	1.17	N	014970	500	75 억	26145	N	N	N	N
7	20230731	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3865	45	2	1.18	26349445	6846	31.84	3855	3885	3820	4965	2675	3820	3848.88	0.17	0	-809	4006	3912	3846	3752	3686	3880	3720	76	1145	500	2360	5	1	15125000	585	-22.47	0.97	12	0.05	-172.00	3969.00	7430	20221124	-47.98	3620	20230727	6.77	6250	-38.16	20230112	3620	6.77	20230727	7430	-47.98	20221124	3620	6.77	20230727	1.17	N	014970	500	75 억	26145	N	N	N	N
8	20230731	100316	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3880	60	2	1.57	16490995	4273	19.88	3855	3885	3840	4965	2675	3820	3859.35	0.17	0	-817	4006	3912	3846	3752	3686	3880	3720	76	1145	500	2360	5	1	15125000	587	-22.56	0.98	12	0.03	-172.00	3969.00	7430	20221124	-47.78	3620	20230727	7.18	6250	-37.92	20230112	3620	7.18	20230727	7430	-47.78	20221124	3620	7.18	20230727	1.17	N	014970	500	75 억	26145	N	N	N	N
9	20230731	090313	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3855	35	2	0.92	971460	252	1.17	3855	3855	3855	4965	2675	3820	3855.00	0.17	0	-13	4006	3912	3846	3752	3686	3880	3720	76	1145	500	2360	5	1	15125000	583	-22.41	0.97	12	0.00	-172.00	3969.00	7430	20221124	-48.12	3620	20230727	6.49	6250	-38.32	20230112	3620	6.49	20230727	7430	-48.12	20221124	3620	6.49	20230727	1.17	N	014970	500	75 억	26145	N	N	N	N
10	20230728	160314	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3820	-125	5	-3.17	80541270	21109	59.67	3830	3940	3780	5120	2765	3945	3815.49	0.17	0	268	4208	4076	3848	3716	3488	4142	3782	76	1177	500	2440	5	1	15125000	578	-22.21	0.96	12	0.14	-172.00	3969.00	7430	20221124	-48.59	3620	20230727	5.52	6250	-38.88	20230112	3620	5.52	20230727	7430	-48.59	20221124	3620	5.52	20230727	1.19	N	014970	500	75 억	25877	N	N	N	N
11	20230728	150313	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3865	-80	5	-2.03	74435600	19515	55.17	3830	3940	3780	5120	2765	3945	3814.28	0.17	0	283	4208	4076	3848	3716	3488	4142	3782	76	1177	500	2440	5	1	15125000	585	-22.47	0.97	12	0.13	-172.00	3969.00	7430	20221124	-47.98	3620	20230727	6.77	6250	-38.16	20230112	3620	6.77	20230727	7430	-47.98	20221124	3620	6.77	20230727	1.19	N	014970	500	75 억	25877	N	N	N	N
12	20230728	140313	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3830	-115	5	-2.92	67773555	17779	50.26	3830	3940	3780	5120	2765	3945	3812.00	0.17	0	690	4208	4076	3848	3716	3488	4142	3782	76	1177	500	2440	5	1	15125000	579	-22.27	0.96	12	0.12	-172.00	3969.00	7430	20221124	-48.45	3620	20230727	5.80	6250	-38.72	20230112	3620	5.80	20230727	7430	-48.45	20221124	3620	5.80	20230727	1.19	N	014970	500	75 억	25877	N	N	N	N
13	20230728	130313	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3820	-125	5	-3.17	54166095	14221	40.20	3830	3940	3780	5120	2765	3945	3808.88	0.17	0	505	4208	4076	3848	3716	3488	4142	3782	76	1177	500	2440	5	1	15125000	578	-22.21	0.96	12	0.09	-172.00	3969.00	7430	20221124	-48.59	3620	20230727	5.52	6250	-38.88	20230112	3620	5.52	20230727	7430	-48.59	20221124	3620	5.52	20230727	1.19	N	014970	500	75 억	25877	N	N	N	N
14	20230728	120311	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3825	-120	5	-3.04	52765895	13854	39.16	3830	3940	3780	5120	2765	3945	3808.71	0.17	0	505	4208	4076	3848	3716	3488	4142	3782	76	1177	500	2440	5	1	15125000	579	-22.24	0.96	12	0.09	-172.00	3969.00	7430	20221124	-48.52	3620	20230727	5.66	6250	-38.80	20230112	3620	5.66	20230727	7430	-48.52	20221124	3620	5.66	20230727	1.19	N	014970	500	75 억	25877	N	N	N	N
15	20230728	110314	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3800	-145	5	-3.68	40263710	10573	29.89	3830	3940	3780	5120	2765	3945	3808.16	0.17	0	394	4208	4076	3848	3716	3488	4142	3782	76	1177	500	2440	5	1	15125000	575	-22.09	0.96	12	0.07	-172.00	3969.00	7430	20221124	-48.86	3620	20230727	4.97	6250	-39.20	20230112	3620	4.97	20230727	7430	-48.86	20221124	3620	4.97	20230727	1.19	N	014970	500	75 억	25877	N	N	N	N
16	20230728	100313	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3805	-140	5	-3.55	29797345	7822	22.11	3830	3940	3780	5120	2765	3945	3809.43	0.17	0	561	4208	4076	3848	3716	3488	4142	3782	76	1177	500	2440	5	1	15125000	576	-22.12	0.96	12	0.05	-172.00	3969.00	7430	20221124	-48.79	3620	20230727	5.11	6250	-39.12	20230112	3620	5.11	20230727	7430	-48.79	20221124	3620	5.11	20230727	1.19	N	014970	500	75 억	25877	N	N	N	N
17	20230728	090314	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3795	-150	5	-3.80	12709950	3322	9.39	3830	3940	3790	5120	2765	3945	3825.99	0.17	0	120	4208	4076	3848	3716	3488	4142	3782	76	1177	500	2440	5	1	15125000	574	-22.06	0.96	12	0.02	-172.00	3969.00	7430	20221124	-48.92	3620	20230727	4.83	6250	-39.28	20230112	3620	4.83	20230727	7430	-48.92	20221124	3620	4.83	20230727	1.19	N	014970	500	75 억	25877	N	N	N	N
18	20230727	160313	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3945	255	2	6.91	133504055	35375	116.51	3620	3980	3620	4795	2585	3690	3773.96	0.17	-30	-496	4036	3862	3761	3587	3486	3812	3537	76	1105	500	2280	5	1	15125000	597	-22.94	0.99	12	0.23	-172.00	3969.00	7430	20221124	-46.90	3620	20230727	8.98	6250	-36.88	20230112	3620	8.98	20230727	7430	-46.90	20221124	3620	8.98	20230727	1.21	N	014970	500	75 억	26373	N	N	N	N
19	20230727	150312	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3875	185	2	5.01	129473050	34349	113.13	3620	3980	3620	4795	2585	3690	3769.34	0.17	-30	-495	4036	3862	3761	3587	3486	3812	3537	76	1105	500	2280	5	1	15125000	586	-22.53	0.98	12	0.23	-172.00	3969.00	7430	20221124	-47.85	3620	20230727	7.04	6250	-38.00	20230112	3620	7.04	20230727	7430	-47.85	20221124	3620	7.04	20230727	1.21	N	014970	500	75 억	26373	N	N	N	N
20	20230727	140310	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3935	245	2	6.64	124944280	33185	109.29	3620	3980	3620	4795	2585	3690	3765.08	0.17	-30	-421	4036	3862	3761	3587	3486	3812	3537	76	1105	500	2280	5	1	15125000	595	-22.88	0.99	12	0.22	-172.00	3969.00	7430	20221124	-47.04	3620	20230727	8.70	6250	-37.04	20230112	3620	8.70	20230727	7430	-47.04	20221124	3620	8.70	20230727	1.21	N	014970	500	75 억	26373	N	N	N	N
21	20230727	130311	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3765	75	2	2.03	63428345	16986	55.94	3620	3770	3620	4795	2585	3690	3734.15	0.17	-30	-574	4036	3862	3761	3587	3486	3812	3537	76	1105	500	2280	5	1	15125000	569	-21.89	0.95	12	0.11	-172.00	3969.00	7430	20221124	-49.33	3620	20230727	4.01	6250	-39.76	20230112	3620	4.01	20230727	7430	-49.33	20221124	3620	4.01	20230727	1.21	N	014970	500	75 억	26373	N	N	N	N
22	20230727	120313	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3750	60	2	1.63	59575805	15961	52.57	3620	3765	3620	4795	2585	3690	3732.59	0.17	-30	0	4036	3862	3761	3587	3486	3812	3537	76	1105	500	2280	5	1	15125000	567	-21.80	0.94	12	0.11	-172.00	3969.00	7430	20221124	-49.53	3620	20230727	3.59	6250	-40.00	20230112	3620	3.59	20230727	7430	-49.53	20221124	3620	3.59	20230727	1.21	N	014970	500	75 억	26373	N	N	N	N
23	20230727	110311	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3750	60	2	1.63	25628350	6908	22.75	3620	3750	3620	4795	2585	3690	3709.95	0.17	-30	0	4036	3862	3761	3587	3486	3812	3537	76	1105	500	2280	5	1	15125000	567	-21.80	0.94	12	0.05	-172.00	3969.00	7430	20221124	-49.53	3620	20230727	3.59	6250	-40.00	20230112	3620	3.59	20230727	7430	-49.53	20221124	3620	3.59	20230727	1.21	N	014970	500	75 억	26373	N	N	N	N
24	20230727	100312	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3715	25	2	0.68	15232675	4117	13.56	3620	3715	3620	4795	2585	3690	3699.95	0.17	-30	2	4036	3862	3761	3587	3486	3812	3537	76	1105	500	2280	5	1	15125000	562	-21.60	0.94	12	0.03	-172.00	3969.00	7430	20221124	-50.00	3620	20230727	2.62	6250	-40.56	20230112	3620	2.62	20230727	7430	-50.00	20221124	3620	2.62	20230727	1.21	N	014970	500	75 억	26373	N	N	N	N
25	20230727	090311	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3655	-35	5	-0.95	789335	218	0.72	3620	3655	3620	4795	2585	3690	3620.80	0.17	-30	0	4036	3862	3761	3587	3486	3812	3537	76	1105	500	2280	5	1	15125000	553	-21.25	0.92	12	0.00	-172.00	3969.00	7430	20221124	-50.81	3620	20230727	0.97	6250	-41.52	20230112	3620	0.97	20230727	7430	-50.81	20221124	3620	0.97	20230727	1.21	N	014970	500	75 억	26373	N	N	N	N
26	20230726	160310	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3690	-245	5	-6.23	113521730	30363	143.49	3935	3935	3660	5110	2755	3935	3740.48	0.17	0	-30	4095	4015	3935	3855	3775	3975	3815	76	1177	500	2430	5	1	15125000	558	-21.45	0.93	12	0.20	-172.00	3969.00	7430	20221124	-50.34	3660	20230726	0.82	6250	-40.96	20230112	3660	0.82	20230726	7430	-50.34	20221124	3660	0.82	20230726	1.22	N	014970	500	75 억	26403	N	N	N	N
27	20230726	150312	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3700	-235	5	-5.97	105611820	28218	133.36	3935	3935	3660	5110	2755	3935	3742.71	0.17	0	41	4095	4015	3935	3855	3775	3975	3815	76	1177	500	2430	5	1	15125000	560	-21.51	0.93	12	0.19	-172.00	3969.00	7430	20221124	-50.20	3660	20230726	1.09	6250	-40.80	20230112	3660	1.09	20230726	7430	-50.20	20221124	3660	1.09	20230726	1.22	N	014970	500	75 억	26403	N	N	N	N
28	20230726	140313	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3670	-265	5	-6.73	102060075	27255	128.80	3935	3935	3660	5110	2755	3935	3744.64	0.17	0	41	4095	4015	3935	3855	3775	3975	3815	76	1177	500	2430	5	1	15125000	555	-21.34	0.92	12	0.18	-172.00	3969.00	7430	20221124	-50.61	3660	20230726	0.27	6250	-41.28	20230112	3660	0.27	20230726	7430	-50.61	20221124	3660	0.27	20230726	1.22	N	014970	500	75 억	26403	N	N	N	N
29	20230726	130309	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3685	-250	5	-6.35	80373875	21365	100.97	3935	3935	3660	5110	2755	3935	3761.94	0.17	0	-1531	4095	4015	3935	3855	3775	3975	3815	76	1177	500	2430	5	1	15125000	557	-21.42	0.93	12	0.14	-172.00	3969.00	7430	20221124	-50.40	3660	20230726	0.68	6250	-41.04	20230112	3660	0.68	20230726	7430	-50.40	20221124	3660	0.68	20230726	1.22	N	014970	500	75 억	26403	N	N	N	N
30	20230726	120311	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3680	-255	5	-6.48	70191610	18594	87.87	3935	3935	3670	5110	2755	3935	3774.96	0.17	0	-1082	4095	4015	3935	3855	3775	3975	3815	76	1177	500	2430	5	1	15125000	557	-21.40	0.93	12	0.12	-172.00	3969.00	7430	20221124	-50.47	3670	20230726	0.27	6250	-41.12	20230112	3670	0.27	20230726	7430	-50.47	20221124	3670	0.27	20230726	1.22	N	014970	500	75 억	26403	N	N	N	N
31	20230726	110310	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3700	-235	5	-5.97	61089020	16123	76.20	3935	3935	3700	5110	2755	3935	3788.94	0.17	0	-1074	4095	4015	3935	3855	3775	3975	3815	76	1177	500	2430	5	1	15125000	560	-21.51	0.93	12	0.11	-172.00	3969.00	7430	20221124	-50.20	3700	20230726	0.00	6250	-40.80	20230112	3700	0.00	20230726	7430	-50.20	20221124	3700	0.00	20230726	1.22	N	014970	500	75 억	26403	N	N	N	N
32	20230726	100312	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3800	-135	5	-3.43	29690115	7744	36.60	3935	3935	3790	5110	2755	3935	3833.95	0.17	0	-651	4095	4015	3935	3855	3775	3975	3815	76	1177	500	2430	5	1	15125000	575	-22.09	0.96	12	0.05	-172.00	3969.00	7430	20221124	-48.86	3790	20230726	0.26	6250	-39.20	20230112	3790	0.26	20230726	7430	-48.86	20221124	3790	0.26	20230726	1.22	N	014970	500	75 억	26403	N	N	N	N
33	20230726	090308	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3935	0	3	0.00	2195730	558	2.64	3935	3935	3935	5110	2755	3935	3935.00	0.17	0	0	4095	4015	3935	3855	3775	3975	3815	76	1177	500	2430	5	1	15125000	595	-22.88	0.99	12	0.00	-172.00	3969.00	7430	20221124	-47.04	3855	20230725	2.08	6250	-37.04	20230112	3855	2.08	20230725	7430	-47.04	20221124	3855	2.08	20230725	1.22	N	014970	500	75 억	26403	N	N	N	N
34	20230725	160308	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3935	-110	5	-2.72	83322905	21107	132.32	3990	4015	3855	5250	2835	4045	3947.64	0.18	0	-902	4198	4121	4068	3991	3938	4095	3965	76	1207	500	2500	5	1	15125000	595	-22.88	0.99	12	0.14	-172.00	3969.00	7430	20221124	-47.04	3855	20230725	2.08	6250	-37.04	20230112	3855	2.08	20230725	7430	-47.04	20221124	3855	2.08	20230725	1.24	N	014970	500	75 억	27305	N	N	N	N
35	20230725	150307	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3855	-190	5	-4.70	78460440	19865	124.53	3990	4015	3855	5250	2835	4045	3949.68	0.18	0	-827	4198	4121	4068	3991	3938	4095	3965	76	1207	500	2500	5	1	15125000	583	-22.41	0.97	12	0.13	-172.00	3969.00	7430	20221124	-48.12	3855	20230725	0.00	6250	-38.32	20230112	3855	0.00	20230725	7430	-48.12	20221124	3855	0.00	20230725	1.24	N	014970	500	75 억	27305	N	N	N	N
36	20230725	140307	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3950	-95	5	-2.35	51076770	12847	80.54	3990	4015	3945	5250	2835	4045	3975.77	0.18	0	-1316	4198	4121	4068	3991	3938	4095	3965	76	1207	500	2500	5	1	15125000	597	-22.97	1.00	12	0.08	-172.00	3969.00	7430	20221124	-46.84	3945	20230725	0.13	6250	-36.80	20230112	3945	0.13	20230725	7430	-46.84	20221124	3945	0.13	20230725	1.24	N	014970	500	75 억	27305	N	N	N	N
37	20230725	130309	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3965	-80	5	-1.98	36638380	9194	57.64	3990	4015	3960	5250	2835	4045	3985.03	0.18	0	-1162	4198	4121	4068	3991	3938	4095	3965	76	1207	500	2500	5	1	15125000	600	-23.05	1.00	12	0.06	-172.00	3969.00	7430	20221124	-46.64	3960	20230725	0.13	6250	-36.56	20230112	3960	0.13	20230725	7430	-46.64	20221124	3960	0.13	20230725	1.24	N	014970	500	75 억	27305	N	N	N	N
38	20230725	120309	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3970	-75	5	-1.85	31188380	7819	49.02	3990	4015	3965	5250	2835	4045	3988.79	0.18	0	-962	4198	4121	4068	3991	3938	4095	3965	76	1207	500	2500	5	1	15125000	600	-23.08	1.00	12	0.05	-172.00	3969.00	7430	20221124	-46.57	3965	20230725	0.13	6250	-36.48	20230112	3965	0.13	20230725	7430	-46.57	20221124	3965	0.13	20230725	1.24	N	014970	500	75 억	27305	N	N	N	N
39	20230725	110307	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3985	-60	5	-1.48	27652625	6929	43.44	3990	4015	3975	5250	2835	4045	3990.85	0.18	0	-944	4198	4121	4068	3991	3938	4095	3965	76	1207	500	2500	5	1	15125000	603	-23.17	1.00	12	0.05	-172.00	3969.00	7430	20221124	-46.37	3975	20230725	0.25	6250	-36.24	20230112	3975	0.25	20230725	7430	-46.37	20221124	3975	0.25	20230725	1.24	N	014970	500	75 억	27305	N	N	N	N
40	20230725	100308	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3980	-65	5	-1.61	23326850	5843	36.63	3990	4015	3975	5250	2835	4045	3992.27	0.18	0	-614	4198	4121	4068	3991	3938	4095	3965	76	1207	500	2500	5	1	15125000	602	-23.14	1.00	12	0.04	-172.00	3969.00	7430	20221124	-46.43	3975	20230725	0.13	6250	-36.32	20230112	3975	0.13	20230725	7430	-46.43	20221124	3975	0.13	20230725	1.24	N	014970	500	75 억	27305	N	N	N	N
41	20230725	090309	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	3990	-55	5	-1.36	6232380	1562	9.79	3990	3990	3990	5250	2835	4045	3990.00	0.18	0	0	4198	4121	4068	3991	3938	4095	3965	76	1207	500	2500	5	1	15125000	603	-23.20	1.01	12	0.01	-172.00	3969.00	7430	20221124	-46.30	3990	20230725	0.00	6250	-36.16	20230112	3990	0.00	20230725	7430	-46.30	20221124	3990	0.00	20230725	1.24	N	014970	500	75 억	27305	N	N	N	N
42	20230724	160307	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4045	-120	5	-2.88	64467740	15930	278.64	4145	4145	4015	5410	2920	4165	4046.94	0.20	0	-2773	4215	4190	4145	4120	4075	4202	4132	76	1245	500	2580	5	1	15125000	612	-23.52	1.02	12	0.11	-172.00	3969.00	7430	20221124	-45.56	4005	20230720	1.00	6250	-35.28	20230112	4005	1.00	20230720	7430	-45.56	20221124	4005	1.00	20230720	1.25	N	014970	500	75 억	30078	N	N	N	N
43	20230724	150306	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4015	-150	5	-3.60	62040735	15329	268.13	4145	4145	4015	5410	2920	4165	4047.28	0.20	0	-2782	4215	4190	4145	4120	4075	4202	4132	76	1245	500	2580	5	1	15125000	607	-23.34	1.01	12	0.10	-172.00	3969.00	7430	20221124	-45.96	4005	20230720	0.25	6250	-35.76	20230112	4005	0.25	20230720	7430	-45.96	20221124	4005	0.25	20230720	1.25	N	014970	500	75 억	30078	N	N	N	N
44	20230724	140305	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4020	-145	5	-3.48	54980940	13571	237.38	4145	4145	4020	5410	2920	4165	4051.36	0.20	0	-2782	4215	4190	4145	4120	4075	4202	4132	76	1245	500	2580	5	1	15125000	608	-23.37	1.01	12	0.09	-172.00	3969.00	7430	20221124	-45.90	4005	20230720	0.37	6250	-35.68	20230112	4005	0.37	20230720	7430	-45.90	20221124	4005	0.37	20230720	1.25	N	014970	500	75 억	30078	N	N	N	N
45	20230724	130307	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4040	-125	5	-3.00	41890200	10321	180.53	4145	4145	4030	5410	2920	4165	4058.73	0.20	0	-2506	4215	4190	4145	4120	4075	4202	4132	76	1245	500	2580	5	1	15125000	611	-23.49	1.02	12	0.07	-172.00	3969.00	7430	20221124	-45.63	4005	20230720	0.87	6250	-35.36	20230112	4005	0.87	20230720	7430	-45.63	20221124	4005	0.87	20230720	1.25	N	014970	500	75 억	30078	N	N	N	N
46	20230724	120306	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4035	-130	5	-3.12	38060945	9371	163.91	4145	4145	4035	5410	2920	4165	4061.57	0.20	0	-2366	4215	4190	4145	4120	4075	4202	4132	76	1245	500	2580	5	1	15125000	610	-23.46	1.02	12	0.06	-172.00	3969.00	7430	20221124	-45.69	4005	20230720	0.75	6250	-35.44	20230112	4005	0.75	20230720	7430	-45.69	20221124	4005	0.75	20230720	1.25	N	014970	500	75 억	30078	N	N	N	N
47	20230724	110308	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4060	-105	5	-2.52	21909435	5381	94.12	4145	4145	4050	5410	2920	4165	4071.63	0.20	0	-1538	4215	4190	4145	4120	4075	4202	4132	76	1245	500	2580	5	1	15125000	614	-23.60	1.02	12	0.04	-172.00	3969.00	7430	20221124	-45.36	4005	20230720	1.37	6250	-35.04	20230112	4005	1.37	20230720	7430	-45.36	20221124	4005	1.37	20230720	1.25	N	014970	500	75 억	30078	N	N	N	N
48	20230724	100305	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4055	-110	5	-2.64	17840015	4381	76.63	4145	4145	4050	5410	2920	4165	4072.13	0.20	0	-1426	4215	4190	4145	4120	4075	4202	4132	76	1245	500	2580	5	1	15125000	613	-23.58	1.02	12	0.03	-172.00	3969.00	7430	20221124	-45.42	4005	20230720	1.25	6250	-35.12	20230112	4005	1.25	20230720	7430	-45.42	20221124	4005	1.25	20230720	1.25	N	014970	500	75 억	30078	N	N	N	N
49	20230724	090305	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4145	-20	5	-0.48	344035	83	1.45	4145	4145	4145	5410	2920	4165	4145.00	0.20	0	-25	4215	4190	4145	4120	4075	4202	4132	76	1245	500	2580	5	1	15125000	627	-24.10	1.04	12	0.00	-172.00	3969.00	7430	20221124	-44.21	4005	20230720	3.50	6250	-33.68	20230112	4005	3.50	20230720	7430	-44.21	20221124	4005	3.50	20230720	1.25	N	014970	500	75 억	30078	N	N	N	N
50	20230721	160304	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4165	-5	5	-0.12	23379570	5657	24.75	4160	4170	4100	5420	2920	4170	4132.81	0.20	0	-547	4313	4241	4123	4051	3933	4277	4087	76	1250	500	2580	5	1	15125000	630	-24.22	1.05	12	0.04	-172.00	3969.00	7430	20221124	-43.94	4005	20230720	4.00	6250	-33.36	20230112	4005	4.00	20230720	7430	-43.94	20221124	4005	4.00	20230720	1.25	N	014970	500	75 억	30614	N	N	N	N
51	20230721	150306	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4115	-55	5	-1.32	19520650	4726	20.68	4160	4170	4100	5420	2920	4170	4130.43	0.20	0	-537	4313	4241	4123	4051	3933	4277	4087	76	1250	500	2580	5	1	15125000	622	-23.92	1.04	12	0.03	-172.00	3969.00	7430	20221124	-44.62	4005	20230720	2.75	6250	-34.16	20230112	4005	2.75	20230720	7430	-44.62	20221124	4005	2.75	20230720	1.25	N	014970	500	75 억	30614	N	N	N	N
52	20230721	140305	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4115	-55	5	-1.32	15890030	3844	16.82	4160	4170	4100	5420	2920	4170	4133.67	0.20	0	-532	4313	4241	4123	4051	3933	4277	4087	76	1250	500	2580	5	1	15125000	622	-23.92	1.04	12	0.03	-172.00	3969.00	7430	20221124	-44.62	4005	20230720	2.75	6250	-34.16	20230112	4005	2.75	20230720	7430	-44.62	20221124	4005	2.75	20230720	1.25	N	014970	500	75 억	30614	N	N	N	N
53	20230721	130304	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4120	-50	5	-1.20	12490200	3018	13.21	4160	4170	4100	5420	2920	4170	4138.51	0.20	0	-414	4313	4241	4123	4051	3933	4277	4087	76	1250	500	2580	5	1	15125000	623	-23.95	1.04	12	0.02	-172.00	3969.00	7430	20221124	-44.55	4005	20230720	2.87	6250	-34.08	20230112	4005	2.87	20230720	7430	-44.55	20221124	4005	2.87	20230720	1.25	N	014970	500	75 억	30614	N	N	N	N
54	20230721	120308	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4140	-30	5	-0.72	10672335	2577	11.28	4160	4170	4100	5420	2920	4170	4141.31	0.20	0	-414	4313	4241	4123	4051	3933	4277	4087	76	1250	500	2580	5	1	15125000	626	-24.07	1.04	12	0.02	-172.00	3969.00	7430	20221124	-44.28	4005	20230720	3.37	6250	-33.76	20230112	4005	3.37	20230720	7430	-44.28	20221124	4005	3.37	20230720	1.25	N	014970	500	75 억	30614	N	N	N	N
55	20230721	110307	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4160	-10	5	-0.24	8315335	2008	8.79	4160	4160	4100	5420	2920	4170	4141.02	0.20	0	-213	4313	4241	4123	4051	3933	4277	4087	76	1250	500	2580	5	1	15125000	629	-24.19	1.05	12	0.01	-172.00	3969.00	7430	20221124	-44.01	4005	20230720	3.87	6250	-33.44	20230112	4005	3.87	20230720	7430	-44.01	20221124	4005	3.87	20230720	1.25	N	014970	500	75 억	30614	N	N	N	N
56	20230721	100306	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4140	-30	5	-0.72	6018220	1454	6.36	4160	4160	4100	5420	2920	4170	4138.95	0.20	0	-226	4313	4241	4123	4051	3933	4277	4087	76	1250	500	2580	5	1	15125000	626	-24.07	1.04	12	0.01	-172.00	3969.00	7430	20221124	-44.28	4005	20230720	3.37	6250	-33.76	20230112	4005	3.37	20230720	7430	-44.28	20221124	4005	3.37	20230720	1.25	N	014970	500	75 억	30614	N	N	N	N
57	20230721	090307	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4100	-70	5	-1.68	1142925	277	1.21	4160	4160	4100	5420	2920	4170	4125.11	0.20	0	0	4313	4241	4123	4051	3933	4277	4087	76	1250	500	2580	5	1	15125000	620	-23.84	1.03	12	0.00	-172.00	3969.00	7430	20221124	-44.82	4005	20230720	2.37	6250	-34.40	20230112	4005	2.37	20230720	7430	-44.82	20221124	4005	2.37	20230720	1.25	N	014970	500	75 억	30614	N	N	N	N
58	20230720	160305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4170	-40	5	-0.95	93064675	22706	165.33	4165	4195	4005	5470	2950	4210	4098.68	0.21	0	-471	4266	4237	4201	4172	4136	4252	4187	76	1260	500	2610	5	1	15125000	631	-24.24	1.05	12	0.15	-172.00	3969.00	7430	20221124	-43.88	4005	20230720	4.12	6250	-33.28	20230112	4005	4.12	20230720	7430	-43.88	20221124	4005	4.12	20230720	1.31	N	014970	500	75 억	31095	N	N	N	N
59	20230720	150304	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4155	-55	5	-1.31	92340000	22532	164.06	4165	4195	4005	5470	2950	4210	4098.17	0.21	0	-475	4266	4237	4201	4172	4136	4252	4187	76	1260	500	2610	5	1	15125000	628	-24.16	1.05	12	0.15	-172.00	3969.00	7430	20221124	-44.08	4005	20230720	3.75	6250	-33.52	20230112	4005	3.75	20230720	7430	-44.08	20221124	4005	3.75	20230720	1.31	N	014970	500	75 억	31095	N	N	N	N
60	20230720	140304	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4110	-100	5	-2.38	90010640	21970	159.97	4165	4195	4005	5470	2950	4210	4096.98	0.21	0	-475	4266	4237	4201	4172	4136	4252	4187	76	1260	500	2610	5	1	15125000	622	-23.90	1.04	12	0.15	-172.00	3969.00	7430	20221124	-44.68	4005	20230720	2.62	6250	-34.24	20230112	4005	2.62	20230720	7430	-44.68	20221124	4005	2.62	20230720	1.31	N	014970	500	75 억	31095	N	N	N	N
61	20230720	130304	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4120	-90	5	-2.14	89294275	21796	158.70	4165	4195	4005	5470	2950	4210	4096.82	0.21	0	-475	4266	4237	4201	4172	4136	4252	4187	76	1260	500	2610	5	1	15125000	623	-23.95	1.04	12	0.14	-172.00	3969.00	7430	20221124	-44.55	4005	20230720	2.87	6250	-34.08	20230112	4005	2.87	20230720	7430	-44.55	20221124	4005	2.87	20230720	1.31	N	014970	500	75 억	31095	N	N	N	N
62	20230720	120306	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4120	-90	5	-2.14	89018265	21729	158.21	4165	4195	4005	5470	2950	4210	4096.75	0.21	0	-475	4266	4237	4201	4172	4136	4252	4187	76	1260	500	2610	5	1	15125000	623	-23.95	1.04	12	0.14	-172.00	3969.00	7430	20221124	-44.55	4005	20230720	2.87	6250	-34.08	20230112	4005	2.87	20230720	7430	-44.55	20221124	4005	2.87	20230720	1.31	N	014970	500	75 억	31095	N	N	N	N
63	20230720	110305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4095	-115	5	-2.73	82440260	20135	146.61	4165	4195	4005	5470	2950	4210	4094.38	0.21	0	-425	4266	4237	4201	4172	4136	4252	4187	76	1260	500	2610	5	1	15125000	619	-23.81	1.03	12	0.13	-172.00	3969.00	7430	20221124	-44.89	4005	20230720	2.25	6250	-34.48	20230112	4005	2.25	20230720	7430	-44.89	20221124	4005	2.25	20230720	1.31	N	014970	500	75 억	31095	N	N	N	N
64	20230720	100302	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4100	-110	5	-2.61	54848910	13388	97.48	4165	4195	4005	5470	2950	4210	4096.87	0.21	0	-289	4266	4237	4201	4172	4136	4252	4187	76	1260	500	2610	5	1	15125000	620	-23.84	1.03	12	0.09	-172.00	3969.00	7430	20221124	-44.82	4005	20230720	2.37	6250	-34.40	20230112	4005	2.37	20230720	7430	-44.82	20221124	4005	2.37	20230720	1.31	N	014970	500	75 억	31095	N	N	N	N
65	20230720	090302	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4165	-45	5	-1.07	158270	38	0.28	4165	4165	4165	5470	2950	4210	4165.00	0.21	0	10	4266	4237	4201	4172	4136	4252	4187	76	1260	500	2610	5	1	15125000	630	-24.22	1.05	12	0.00	-172.00	3969.00	7430	20221124	-43.94	4165	20230720	0.00	6250	-33.36	20230112	4165	0.00	20230720	7430	-43.94	20221124	4165	0.00	20230720	1.31	N	014970	500	75 억	31095	N	N	N	N
66	20230719	160309	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4210	-15	5	-0.36	57460460	13696	50.52	4200	4230	4165	5490	2960	4225	4195.29	0.23	0	-3130	4418	4321	4273	4176	4128	4297	4152	76	1265	500	2610	5	1	15125000	637	-24.48	1.06	12	0.09	-172.00	3969.00	7430	20221124	-43.34	4165	20230719	1.08	6250	-32.64	20230112	4165	1.08	20230719	7430	-43.34	20221124	4165	1.08	20230719	1.34	N	014970	500	75 억	34185	N	N	N	N
67	20230719	150307	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4175	-50	5	-1.18	51764775	12342	45.52	4200	4225	4165	5490	2960	4225	4194.20	0.23	0	-2775	4418	4321	4273	4176	4128	4297	4152	76	1265	500	2610	5	1	15125000	631	-24.27	1.05	12	0.08	-172.00	3969.00	7430	20221124	-43.81	4165	20230719	0.24	6250	-33.20	20230112	4165	0.24	20230719	7430	-43.81	20221124	4165	0.24	20230719	1.34	N	014970	500	75 억	34185	N	N	N	N
68	20230719	140308	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4185	-40	5	-0.95	37921205	9036	33.33	4200	4225	4165	5490	2960	4225	4196.68	0.23	0	-2596	4418	4321	4273	4176	4128	4297	4152	76	1265	500	2610	5	1	15125000	633	-24.33	1.05	12	0.06	-172.00	3969.00	7430	20221124	-43.67	4165	20230719	0.48	6250	-33.04	20230112	4165	0.48	20230719	7430	-43.67	20221124	4165	0.48	20230719	1.34	N	014970	500	75 억	34185	N	N	N	N
69	20230719	130304	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4205	-20	5	-0.47	33576780	8001	29.51	4200	4225	4165	5490	2960	4225	4196.57	0.23	0	-2403	4418	4321	4273	4176	4128	4297	4152	76	1265	500	2610	5	1	15125000	636	-24.45	1.06	12	0.05	-172.00	3969.00	7430	20221124	-43.41	4165	20230719	0.96	6250	-32.72	20230112	4165	0.96	20230719	7430	-43.41	20221124	4165	0.96	20230719	1.34	N	014970	500	75 억	34185	N	N	N	N
70	20230719	120307	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4205	-20	5	-0.47	32630655	7776	28.68	4200	4225	4165	5490	2960	4225	4196.33	0.23	0	-2403	4418	4321	4273	4176	4128	4297	4152	76	1265	500	2610	5	1	15125000	636	-24.45	1.06	12	0.05	-172.00	3969.00	7430	20221124	-43.41	4165	20230719	0.96	6250	-32.72	20230112	4165	0.96	20230719	7430	-43.41	20221124	4165	0.96	20230719	1.34	N	014970	500	75 억	34185	N	N	N	N
71	20230719	110307	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4195	-30	5	-0.71	28890140	6888	25.41	4200	4225	4165	5490	2960	4225	4194.27	0.23	0	-1805	4418	4321	4273	4176	4128	4297	4152	76	1265	500	2610	5	1	15125000	634	-24.39	1.06	12	0.05	-172.00	3969.00	7430	20221124	-43.54	4165	20230719	0.72	6250	-32.88	20230112	4165	0.72	20230719	7430	-43.54	20221124	4165	0.72	20230719	1.34	N	014970	500	75 억	34185	N	N	N	N
72	20230719	100305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4180	-45	5	-1.07	28353435	6760	24.93	4200	4225	4165	5490	2960	4225	4194.30	0.23	0	-1770	4418	4321	4273	4176	4128	4297	4152	76	1265	500	2610	5	1	15125000	632	-24.30	1.05	12	0.04	-172.00	3969.00	7430	20221124	-43.74	4165	20230719	0.36	6250	-33.12	20230112	4165	0.36	20230719	7430	-43.74	20221124	4165	0.36	20230719	1.34	N	014970	500	75 억	34185	N	N	N	N
73	20230719	090307	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4225	0	3	0.00	10690125	2545	9.39	4200	4225	4200	5490	2960	4225	4200.44	0.23	0	213	4418	4321	4273	4176	4128	4297	4152	76	1265	500	2610	5	1	15125000	639	-24.56	1.06	12	0.02	-172.00	3969.00	7430	20221124	-43.14	4200	20230719	0.60	6250	-32.40	20230112	4200	0.60	20230719	7430	-43.14	20221124	4200	0.60	20230719	1.34	N	014970	500	75 억	34185	N	N	N	N
74	20230718	160305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4225	-145	5	-3.32	113707300	26778	309.36	4235	4370	4225	5680	3060	4370	4246.30	0.23	0	-746	4416	4392	4351	4327	4286	4372	4307	76	1310	500	2700	5	1	15125000	639	-24.56	1.06	12	0.18	-172.00	3969.00	7430	20221124	-43.14	4225	20230718	0.00	6250	-32.40	20230112	4225	0.00	20230718	7430	-43.14	20221124	4225	0.00	20230718	1.35	N	014970	500	75 억	34931	N	N	N	N
75	20230718	150305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4245	-125	5	-2.86	98618475	23211	268.15	4235	4370	4235	5680	3060	4370	4248.78	0.23	0	-713	4416	4392	4351	4327	4286	4372	4307	76	1310	500	2700	5	1	15125000	642	-24.68	1.07	12	0.15	-172.00	3969.00	7430	20221124	-42.87	4235	20230718	0.24	6250	-32.08	20230112	4235	0.24	20230718	7430	-42.87	20221124	4235	0.24	20230718	1.35	N	014970	500	75 억	34931	N	N	N	N
76	20230718	140304	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4255	-115	5	-2.63	94833580	22320	257.86	4235	4370	4235	5680	3060	4370	4248.82	0.23	0	-713	4416	4392	4351	4327	4286	4372	4307	76	1310	500	2700	5	1	15125000	644	-24.74	1.07	12	0.15	-172.00	3969.00	7430	20221124	-42.73	4235	20230718	0.47	6250	-31.92	20230112	4235	0.47	20230718	7430	-42.73	20221124	4235	0.47	20230718	1.35	N	014970	500	75 억	34931	N	N	N	N
77	20230718	130305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4255	-115	5	-2.63	94599705	22265	257.22	4235	4370	4235	5680	3060	4370	4248.81	0.23	0	-713	4416	4392	4351	4327	4286	4372	4307	76	1310	500	2700	5	1	15125000	644	-24.74	1.07	12	0.15	-172.00	3969.00	7430	20221124	-42.73	4235	20230718	0.47	6250	-31.92	20230112	4235	0.47	20230718	7430	-42.73	20221124	4235	0.47	20230718	1.35	N	014970	500	75 억	34931	N	N	N	N
78	20230718	120306	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4255	-115	5	-2.63	90084540	21203	244.95	4235	4370	4235	5680	3060	4370	4248.67	0.23	0	-454	4416	4392	4351	4327	4286	4372	4307	76	1310	500	2700	5	1	15125000	644	-24.74	1.07	12	0.14	-172.00	3969.00	7430	20221124	-42.73	4235	20230718	0.47	6250	-31.92	20230112	4235	0.47	20230718	7430	-42.73	20221124	4235	0.47	20230718	1.35	N	014970	500	75 억	34931	N	N	N	N
79	20230718	110305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4265	-105	5	-2.40	82323945	19376	223.84	4235	4370	4235	5680	3060	4370	4248.76	0.23	0	-454	4416	4392	4351	4327	4286	4372	4307	76	1310	500	2700	5	1	15125000	645	-24.80	1.07	12	0.13	-172.00	3969.00	7430	20221124	-42.60	4235	20230718	0.71	6250	-31.76	20230112	4235	0.71	20230718	7430	-42.60	20221124	4235	0.71	20230718	1.35	N	014970	500	75 억	34931	N	N	N	N
80	20230718	100303	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4260	-110	5	-2.52	78098440	18384	212.38	4235	4370	4235	5680	3060	4370	4248.17	0.23	0	-382	4416	4392	4351	4327	4286	4372	4307	76	1310	500	2700	5	1	15125000	644	-24.77	1.07	12	0.12	-172.00	3969.00	7430	20221124	-42.66	4235	20230718	0.59	6250	-31.84	20230112	4235	0.59	20230718	7430	-42.66	20221124	4235	0.59	20230718	1.35	N	014970	500	75 억	34931	N	N	N	N
81	20230718	090304	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4310	-60	5	-1.37	45099895	10637	122.89	4235	4370	4235	5680	3060	4370	4239.91	0.23	0	138	4416	4392	4351	4327	4286	4372	4307	76	1310	500	2700	5	1	15125000	652	-25.06	1.09	12	0.07	-172.00	3969.00	7430	20221124	-41.99	4235	20230718	1.77	6250	-31.04	20230112	4235	1.77	20230718	7430	-41.99	20221124	4235	1.77	20230718	1.35	N	014970	500	75 억	34931	N	N	N	N
82	20230717	160305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4370	-5	5	-0.11	36938310	8535	100.76	4375	4375	4310	5680	3065	4375	4327.83	0.23	0	-252	4451	4412	4366	4327	4281	4432	4347	76	1307	500	2710	5	1	15125000	661	-25.41	1.10	12	0.06	-172.00	3969.00	7430	20221124	-41.18	4310	20230717	1.39	6250	-30.08	20230112	4310	1.39	20230717	7430	-41.18	20221124	4310	1.39	20230717	1.35	N	014970	500	75 억	35186	N	N	N	N
83	20230717	150303	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4340	-35	5	-0.80	35518730	8209	96.91	4375	4375	4310	5680	3065	4375	4326.80	0.23	0	-252	4451	4412	4366	4327	4281	4432	4347	76	1307	500	2710	5	1	15125000	656	-25.23	1.09	12	0.05	-172.00	3969.00	7430	20221124	-41.59	4310	20230717	0.70	6250	-30.56	20230112	4310	0.70	20230717	7430	-41.59	20221124	4310	0.70	20230717	1.35	N	014970	500	75 억	35186	N	N	N	N
84	20230717	140304	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4335	-40	5	-0.91	33222750	7680	90.66	4375	4375	4310	5680	3065	4375	4325.88	0.23	0	-204	4451	4412	4366	4327	4281	4432	4347	76	1307	500	2710	5	1	15125000	656	-25.20	1.09	12	0.05	-172.00	3969.00	7430	20221124	-41.66	4310	20230717	0.58	6250	-30.64	20230112	4310	0.58	20230717	7430	-41.66	20221124	4310	0.58	20230717	1.35	N	014970	500	75 억	35186	N	N	N	N
85	20230717	130302	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4335	-40	5	-0.91	27899365	6452	76.17	4375	4375	4310	5680	3065	4375	4324.14	0.23	0	-204	4451	4412	4366	4327	4281	4432	4347	76	1307	500	2710	5	1	15125000	656	-25.20	1.09	12	0.04	-172.00	3969.00	7430	20221124	-41.66	4310	20230717	0.58	6250	-30.64	20230112	4310	0.58	20230717	7430	-41.66	20221124	4310	0.58	20230717	1.35	N	014970	500	75 억	35186	N	N	N	N
86	20230717	120305	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4330	-45	5	-1.03	27669845	6399	75.54	4375	4375	4310	5680	3065	4375	4324.09	0.23	0	-204	4451	4412	4366	4327	4281	4432	4347	76	1307	500	2710	5	1	15125000	655	-25.17	1.09	12	0.04	-172.00	3969.00	7430	20221124	-41.72	4310	20230717	0.46	6250	-30.72	20230112	4310	0.46	20230717	7430	-41.72	20221124	4310	0.46	20230717	1.35	N	014970	500	75 억	35186	N	N	N	N
87	20230717	110303	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4315	-60	5	-1.37	20674595	4780	56.43	4375	4375	4310	5680	3065	4375	4325.23	0.23	0	-204	4451	4412	4366	4327	4281	4432	4347	76	1307	500	2710	5	1	15125000	653	-25.09	1.09	12	0.03	-172.00	3969.00	7430	20221124	-41.92	4310	20230717	0.12	6250	-30.96	20230112	4310	0.12	20230717	7430	-41.92	20221124	4310	0.12	20230717	1.35	N	014970	500	75 억	35186	N	N	N	N
88	20230717	100303	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4315	-60	5	-1.37	11448345	2644	31.21	4375	4375	4310	5680	3065	4375	4329.93	0.23	0	-204	4451	4412	4366	4327	4281	4432	4347	76	1307	500	2710	5	1	15125000	653	-25.09	1.09	12	0.02	-172.00	3969.00	7430	20221124	-41.92	4310	20230717	0.12	6250	-30.96	20230112	4310	0.12	20230717	7430	-41.92	20221124	4310	0.12	20230717	1.35	N	014970	500	75 억	35186	N	N	N	N
89	20230717	090303	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4375	0	3	0.00	35000	8	0.09	4375	4375	4375	5680	3065	4375	4375.00	0.23	0	-6	4451	4412	4366	4327	4281	4432	4347	76	1307	500	2710	5	1	15125000	662	-25.44	1.10	12	0.00	-172.00	3969.00	7430	20221124	-41.12	4315	20230710	1.39	6250	-30.00	20230112	4315	1.39	20230710	7430	-41.12	20221124	4315	1.39	20230710	1.35	N	014970	500	75 억	35186	N	N	N	N
90	20230714	160301	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4375	5	2	0.11	34457600	7921	157.51	4370	4405	4320	5680	3060	4370	4350.15	0.24	0	-1788	4400	4385	4360	4345	4320	4392	4352	76	1310	500	2700	5	1	15125000	662	-25.44	1.10	12	0.05	-172.00	3969.00	7430	20221124	-41.12	4315	20230710	1.39	6250	-30.00	20230112	4315	1.39	20230710	7430	-41.12	20221124	4315	1.39	20230710	1.35	N	014970	500	75 억	36984	N	N	N	N
91	20230714	150304	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4345	-25	5	-0.57	34056450	7829	155.68	4370	4405	4320	5680	3060	4370	4350.04	0.24	0	-1788	4400	4385	4360	4345	4320	4392	4352	76	1310	500	2700	5	1	15125000	657	-25.26	1.09	12	0.05	-172.00	3969.00	7430	20221124	-41.52	4315	20230710	0.70	6250	-30.48	20230112	4315	0.70	20230710	7430	-41.52	20221124	4315	0.70	20230710	1.35	N	014970	500	75 억	36984	N	N	N	N
92	20230714	140304	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4345	-25	5	-0.57	30459670	7001	139.21	4370	4405	4320	5680	3060	4370	4350.76	0.24	0	-1789	4400	4385	4360	4345	4320	4392	4352	76	1310	500	2700	5	1	15125000	657	-25.26	1.09	12	0.05	-172.00	3969.00	7430	20221124	-41.52	4315	20230710	0.70	6250	-30.48	20230112	4315	0.70	20230710	7430	-41.52	20221124	4315	0.70	20230710	1.35	N	014970	500	75 억	36984	N	N	N	N
93	20230714	130301	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4325	-45	5	-1.03	28951385	6653	132.29	4370	4405	4320	5680	3060	4370	4351.63	0.24	0	-1789	4400	4385	4360	4345	4320	4392	4352	76	1310	500	2700	5	1	15125000	654	-25.15	1.09	12	0.04	-172.00	3969.00	7430	20221124	-41.79	4315	20230710	0.23	6250	-30.80	20230112	4315	0.23	20230710	7430	-41.79	20221124	4315	0.23	20230710	1.35	N	014970	500	75 억	36984	N	N	N	N
94	20230714	120302	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4335	-35	5	-0.80	27173380	6242	124.12	4370	4405	4320	5680	3060	4370	4353.31	0.24	0	-1789	4400	4385	4360	4345	4320	4392	4352	76	1310	500	2700	5	1	15125000	656	-25.20	1.09	12	0.04	-172.00	3969.00	7430	20221124	-41.66	4315	20230710	0.46	6250	-30.64	20230112	4315	0.46	20230710	7430	-41.66	20221124	4315	0.46	20230710	1.35	N	014970	500	75 억	36984	N	N	N	N
95	20230714	110303	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4345	-25	5	-0.57	25463430	5847	116.27	4370	4405	4320	5680	3060	4370	4354.96	0.24	0	-1789	4400	4385	4360	4345	4320	4392	4352	76	1310	500	2700	5	1	15125000	657	-25.26	1.09	12	0.04	-172.00	3969.00	7430	20221124	-41.52	4315	20230710	0.70	6250	-30.48	20230112	4315	0.70	20230710	7430	-41.52	20221124	4315	0.70	20230710	1.35	N	014970	500	75 억	36984	N	N	N	N
96	20230714	100304	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4325	-45	5	-1.03	19012525	4359	86.68	4370	4405	4320	5680	3060	4370	4361.67	0.24	0	-1789	4400	4385	4360	4345	4320	4392	4352	76	1310	500	2700	5	1	15125000	654	-25.15	1.09	12	0.03	-172.00	3969.00	7430	20221124	-41.79	4315	20230710	0.23	6250	-30.80	20230112	4315	0.23	20230710	7430	-41.79	20221124	4315	0.23	20230710	1.35	N	014970	500	75 억	36984	N	N	N	N
97	20230714	090303	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4405	35	2	0.80	655695	149	2.96	4370	4405	4370	5680	3060	4370	4400.64	0.24	0	0	4400	4385	4360	4345	4320	4392	4352	76	1310	500	2700	5	1	15125000	666	-25.61	1.11	12	0.00	-172.00	3969.00	7430	20221124	-40.71	4315	20230710	2.09	6250	-29.52	20230112	4315	2.09	20230710	7430	-40.71	20221124	4315	2.09	20230710	1.35	N	014970	500	75 억	36984	N	N	N	N
98	20230713	160302	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4370	20	2	0.46	16941655	3891	31.57	4335	4375	4335	5650	3045	4350	4354.06	0.25	0	-128	4413	4381	4358	4326	4303	4370	4315	76	1302	500	2690	5	1	15125000	661	-25.41	1.10	12	0.03	-172.00	3969.00	7430	20221124	-41.18	4315	20230710	1.27	6250	-30.08	20230112	4315	1.27	20230710	7430	-41.18	20221124	4315	1.27	20230710	1.37	N	014970	500	75 억	37097	N	N	N	N
99	20230713	150300	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4350	0	3	0.00	15871005	3646	29.58	4335	4375	4335	5650	3045	4350	4352.99	0.25	0	-205	4413	4381	4358	4326	4303	4370	4315	76	1302	500	2690	5	1	15125000	658	-25.29	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.45	4315	20230710	0.81	6250	-30.40	20230112	4315	0.81	20230710	7430	-41.45	20221124	4315	0.81	20230710	1.37	N	014970	500	75 억	37097	N	N	N	N
100	20230713	140259	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4355	5	2	0.11	13539285	3110	25.23	4335	4375	4335	5650	3045	4350	4353.47	0.25	0	-16	4413	4381	4358	4326	4303	4370	4315	76	1302	500	2690	5	1	15125000	659	-25.32	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.39	4315	20230710	0.93	6250	-30.32	20230112	4315	0.93	20230710	7430	-41.39	20221124	4315	0.93	20230710	1.37	N	014970	500	75 억	37097	N	N	N	N
101	20230713	130300	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4360	10	2	0.23	13042465	2996	24.31	4335	4375	4335	5650	3045	4350	4353.29	0.25	0	-15	4413	4381	4358	4326	4303	4370	4315	76	1302	500	2690	5	1	15125000	659	-25.35	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.32	4315	20230710	1.04	6250	-30.24	20230112	4315	1.04	20230710	7430	-41.32	20221124	4315	1.04	20230710	1.37	N	014970	500	75 억	37097	N	N	N	N
102	20230713	120258	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4375	25	2	0.57	11053855	2541	20.62	4335	4375	4335	5650	3045	4350	4350.20	0.25	0	-15	4413	4381	4358	4326	4303	4370	4315	76	1302	500	2690	5	1	15125000	662	-25.44	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.12	4315	20230710	1.39	6250	-30.00	20230112	4315	1.39	20230710	7430	-41.12	20221124	4315	1.39	20230710	1.37	N	014970	500	75 억	37097	N	N	N	N
103	20230713	110301	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4370	20	2	0.46	10472630	2408	19.54	4335	4375	4335	5650	3045	4350	4349.10	0.25	0	-15	4413	4381	4358	4326	4303	4370	4315	76	1302	500	2690	5	1	15125000	661	-25.41	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.18	4315	20230710	1.27	6250	-30.08	20230112	4315	1.27	20230710	7430	-41.18	20221124	4315	1.27	20230710	1.37	N	014970	500	75 억	37097	N	N	N	N
104	20230713	100301	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4370	20	2	0.46	8407620	1935	15.70	4335	4375	4335	5650	3045	4350	4345.02	0.25	0	-15	4413	4381	4358	4326	4303	4370	4315	76	1302	500	2690	5	1	15125000	661	-25.41	1.10	12	0.01	-172.00	3969.00	7430	20221124	-41.18	4315	20230710	1.27	6250	-30.08	20230112	4315	1.27	20230710	7430	-41.18	20221124	4315	1.27	20230710	1.37	N	014970	500	75 억	37097	N	N	N	N
105	20230713	090239	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4335	-15	5	-0.34	3598050	830	6.73	4335	4335	4335	5650	3045	4350	4335.00	0.25	0	10	4413	4381	4358	4326	4303	4370	4315	76	1302	500	2690	5	1	15125000	656	-25.20	1.09	12	0.01	-172.00	3969.00	7430	20221124	-41.66	4315	20230710	0.46	6250	-30.64	20230112	4315	0.46	20230710	7430	-41.66	20221124	4315	0.46	20230710	1.37	N	014970	500	75 억	37097	N	N	N	N
106	20230712	160258	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4350	-40	5	-0.91	53180195	12220	150.05	4390	4390	4335	5700	3075	4390	4351.90	0.25	0	-509	4416	4402	4376	4362	4336	4410	4370	76	1312	500	2720	5	1	15125000	658	-25.29	1.10	12	0.08	-172.00	3969.00	7430	20221124	-41.45	4315	20230710	0.81	6250	-30.40	20230112	4315	0.81	20230710	7430	-41.45	20221124	4315	0.81	20230710	1.40	N	014970	500	75 억	37606	N	N	N	N
107	20230712	150258	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4340	-50	5	-1.14	47043485	10808	132.71	4390	4390	4335	5700	3075	4390	4352.65	0.25	0	-509	4416	4402	4376	4362	4336	4410	4370	76	1312	500	2720	5	1	15125000	656	-25.23	1.09	12	0.07	-172.00	3969.00	7430	20221124	-41.59	4315	20230710	0.58	6250	-30.56	20230112	4315	0.58	20230710	7430	-41.59	20221124	4315	0.58	20230710	1.40	N	014970	500	75 억	37606	N	N	N	N
108	20230712	140256	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4350	-40	5	-0.91	35162555	8069	99.08	4390	4390	4340	5700	3075	4390	4357.73	0.25	0	-307	4416	4402	4376	4362	4336	4410	4370	76	1312	500	2720	5	1	15125000	658	-25.29	1.10	12	0.05	-172.00	3969.00	7430	20221124	-41.45	4315	20230710	0.81	6250	-30.40	20230112	4315	0.81	20230710	7430	-41.45	20221124	4315	0.81	20230710	1.40	N	014970	500	75 억	37606	N	N	N	N
109	20230712	130257	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4350	-40	5	-0.91	22488080	5152	63.26	4390	4390	4340	5700	3075	4390	4364.92	0.25	0	-307	4416	4402	4376	4362	4336	4410	4370	76	1312	500	2720	5	1	15125000	658	-25.29	1.10	12	0.03	-172.00	3969.00	7430	20221124	-41.45	4315	20230710	0.81	6250	-30.40	20230112	4315	0.81	20230710	7430	-41.45	20221124	4315	0.81	20230710	1.40	N	014970	500	75 억	37606	N	N	N	N
110	20230712	120258	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4365	-25	5	-0.57	15243940	3487	42.82	4390	4390	4360	5700	3075	4390	4371.65	0.25	0	-187	4416	4402	4376	4362	4336	4410	4370	76	1312	500	2720	5	1	15125000	660	-25.38	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.25	4315	20230710	1.16	6250	-30.16	20230112	4315	1.16	20230710	7430	-41.25	20221124	4315	1.16	20230710	1.40	N	014970	500	75 억	37606	N	N	N	N
111	20230712	110257	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4365	-25	5	-0.57	12148850	2778	34.11	4390	4390	4365	5700	3075	4390	4373.24	0.25	0	-187	4416	4402	4376	4362	4336	4410	4370	76	1312	500	2720	5	1	15125000	660	-25.38	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.25	4315	20230710	1.16	6250	-30.16	20230112	4315	1.16	20230710	7430	-41.25	20221124	4315	1.16	20230710	1.40	N	014970	500	75 억	37606	N	N	N	N
112	20230712	100300	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4370	-20	5	-0.46	6584690	1504	18.47	4390	4390	4370	5700	3075	4390	4378.12	0.25	0	-17	4416	4402	4376	4362	4336	4410	4370	76	1312	500	2720	5	1	15125000	661	-25.41	1.10	12	0.01	-172.00	3969.00	7430	20221124	-41.18	4315	20230710	1.27	6250	-30.08	20230112	4315	1.27	20230710	7430	-41.18	20221124	4315	1.27	20230710	1.40	N	014970	500	75 억	37606	N	N	N	N
113	20230712	090258	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4390	0	3	0.00	2111590	481	5.91	4390	4390	4390	5700	3075	4390	4390.00	0.25	0	0	4416	4402	4376	4362	4336	4410	4370	76	1312	500	2720	5	1	15125000	664	-25.52	1.11	12	0.00	-172.00	3969.00	7430	20221124	-40.92	4315	20230710	1.74	6250	-29.76	20230112	4315	1.74	20230710	7430	-40.92	20221124	4315	1.74	20230710	1.40	N	014970	500	75 억	37606	N	N	N	N
114	20230711	160256	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4390	0	3	0.00	35561845	8139	97.57	4390	4390	4350	5700	3075	4390	4369.31	0.25	0	-411	4513	4451	4383	4321	4253	4482	4352	76	1312	500	2720	5	1	15125000	664	-25.52	1.11	12	0.05	-172.00	3969.00	7430	20221124	-40.92	4315	20230710	1.74	6250	-29.76	20230112	4315	1.74	20230710	7430	-40.92	20221124	4315	1.74	20230710	1.46	N	014970	500	75 억	38189	N	N	N	N
115	20230711	150255	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4365	-25	5	-0.57	32762210	7499	89.89	4390	4390	4350	5700	3075	4390	4368.88	0.25	0	-411	4513	4451	4383	4321	4253	4482	4352	76	1312	500	2720	5	1	15125000	660	-25.38	1.10	12	0.05	-172.00	3969.00	7430	20221124	-41.25	4315	20230710	1.16	6250	-30.16	20230112	4315	1.16	20230710	7430	-41.25	20221124	4315	1.16	20230710	1.46	N	014970	500	75 억	38189	N	N	N	N
116	20230711	140254	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4390	0	3	0.00	19229175	4399	52.73	4390	4390	4350	5700	3075	4390	4371.26	0.25	0	-417	4513	4451	4383	4321	4253	4482	4352	76	1312	500	2720	5	1	15125000	664	-25.52	1.11	12	0.03	-172.00	3969.00	7430	20221124	-40.92	4315	20230710	1.74	6250	-29.76	20230112	4315	1.74	20230710	7430	-40.92	20221124	4315	1.74	20230710	1.46	N	014970	500	75 억	38189	N	N	N	N
117	20230711	130252	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4390	0	3	0.00	16241845	3716	44.55	4390	4390	4350	5700	3075	4390	4370.79	0.25	0	-237	4513	4451	4383	4321	4253	4482	4352	76	1312	500	2720	5	1	15125000	664	-25.52	1.11	12	0.02	-172.00	3969.00	7430	20221124	-40.92	4315	20230710	1.74	6250	-29.76	20230112	4315	1.74	20230710	7430	-40.92	20221124	4315	1.74	20230710	1.46	N	014970	500	75 억	38189	N	N	N	N
118	20230711	120256	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4375	-15	5	-0.34	14029410	3211	38.49	4390	4390	4350	5700	3075	4390	4369.17	0.25	0	-237	4513	4451	4383	4321	4253	4482	4352	76	1312	500	2720	5	1	15125000	662	-25.44	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.12	4315	20230710	1.39	6250	-30.00	20230112	4315	1.39	20230710	7430	-41.12	20221124	4315	1.39	20230710	1.46	N	014970	500	75 억	38189	N	N	N	N
119	20230711	110258	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4370	-20	5	-0.46	11191290	2562	30.71	4390	4390	4350	5700	3075	4390	4368.19	0.25	0	-235	4513	4451	4383	4321	4253	4482	4352	76	1312	500	2720	5	1	15125000	661	-25.41	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.18	4315	20230710	1.27	6250	-30.08	20230112	4315	1.27	20230710	7430	-41.18	20221124	4315	1.27	20230710	1.46	N	014970	500	75 억	38189	N	N	N	N
120	20230711	100257	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4365	-25	5	-0.57	4612800	1056	12.66	4390	4390	4350	5700	3075	4390	4368.18	0.25	0	-25	4513	4451	4383	4321	4253	4482	4352	76	1312	500	2720	5	1	15125000	660	-25.38	1.10	12	0.01	-172.00	3969.00	7430	20221124	-41.25	4315	20230710	1.16	6250	-30.16	20230112	4315	1.16	20230710	7430	-41.25	20221124	4315	1.16	20230710	1.46	N	014970	500	75 억	38189	N	N	N	N
121	20230711	090255	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4385	-5	5	-0.11	359975	82	0.98	4390	4390	4385	5700	3075	4390	4389.94	0.25	0	-8	4513	4451	4383	4321	4253	4482	4352	76	1312	500	2720	5	1	15125000	663	-25.49	1.10	12	0.00	-172.00	3969.00	7430	20221124	-40.98	4315	20230710	1.62	6250	-29.84	20230112	4315	1.62	20230710	7430	-40.98	20221124	4315	1.62	20230710	1.46	N	014970	500	75 억	38189	N	N	N	N
122	20230710	160256	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4390	-60	5	-1.35	36377120	8311	72.67	4315	4445	4315	5780	3115	4450	4376.81	0.26	0	-824	4540	4495	4415	4370	4290	4517	4392	76	1332	500	2750	5	1	15125000	664	-25.52	1.11	12	0.05	-172.00	3969.00	7430	20221124	-40.92	4315	20230710	1.74	6250	-29.76	20230112	4315	1.74	20230710	7430	-40.92	20221124	4315	1.74	20230710	1.48	N	014970	500	75 억	39016	N	N	N	N
123	20230710	150254	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4415	-35	5	-0.79	30103690	6883	60.18	4315	4445	4315	5780	3115	4450	4373.41	0.26	0	-827	4540	4495	4415	4370	4290	4517	4392	76	1332	500	2750	5	1	15125000	668	-25.67	1.11	12	0.05	-172.00	3969.00	7430	20221124	-40.58	4315	20230710	2.32	6250	-29.36	20230112	4315	2.32	20230710	7430	-40.58	20221124	4315	2.32	20230710	1.48	N	014970	500	75 억	39016	N	N	N	N
124	20230710	140252	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4430	-20	5	-0.45	23635015	5417	47.36	4315	4445	4315	5780	3115	4450	4362.80	0.26	0	-135	4540	4495	4415	4370	4290	4517	4392	76	1332	500	2750	5	1	15125000	670	-25.76	1.12	12	0.04	-172.00	3969.00	7430	20221124	-40.38	4315	20230710	2.67	6250	-29.12	20230112	4315	2.67	20230710	7430	-40.38	20221124	4315	2.67	20230710	1.48	N	014970	500	75 억	39016	N	N	N	N
125	20230710	130250	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4430	-20	5	-0.45	21335255	4897	42.82	4315	4445	4315	5780	3115	4450	4356.42	0.26	0	-135	4540	4495	4415	4370	4290	4517	4392	76	1332	500	2750	5	1	15125000	670	-25.76	1.12	12	0.03	-172.00	3969.00	7430	20221124	-40.38	4315	20230710	2.67	6250	-29.12	20230112	4315	2.67	20230710	7430	-40.38	20221124	4315	2.67	20230710	1.48	N	014970	500	75 억	39016	N	N	N	N
126	20230710	120255	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4425	-25	5	-0.56	21171220	4860	42.49	4315	4445	4315	5780	3115	4450	4355.83	0.26	0	-125	4540	4495	4415	4370	4290	4517	4392	76	1332	500	2750	5	1	15125000	669	-25.73	1.11	12	0.03	-172.00	3969.00	7430	20221124	-40.44	4315	20230710	2.55	6250	-29.20	20230112	4315	2.55	20230710	7430	-40.44	20221124	4315	2.55	20230710	1.48	N	014970	500	75 억	39016	N	N	N	N
127	20230710	110256	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4415	-35	5	-0.79	17918760	4127	36.08	4315	4415	4315	5780	3115	4450	4341.31	0.26	0	-132	4540	4495	4415	4370	4290	4517	4392	76	1332	500	2750	5	1	15125000	668	-25.67	1.11	12	0.03	-172.00	3969.00	7430	20221124	-40.58	4315	20230710	2.32	6250	-29.36	20230112	4315	2.32	20230710	7430	-40.58	20221124	4315	2.32	20230710	1.48	N	014970	500	75 억	39016	N	N	N	N
128	20230710	100255	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4395	-55	5	-1.24	15176900	3504	30.64	4315	4395	4315	5780	3115	4450	4330.63	0.26	0	-132	4540	4495	4415	4370	4290	4517	4392	76	1332	500	2750	5	1	15125000	665	-25.55	1.11	12	0.02	-172.00	3969.00	7430	20221124	-40.85	4315	20230710	1.85	6250	-29.68	20230112	4315	1.85	20230710	7430	-40.85	20221124	4315	1.85	20230710	1.48	N	014970	500	75 억	39016	N	N	N	N
129	20230710	090252	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4365	-85	5	-1.91	11913635	2756	24.10	4315	4375	4315	5780	3115	4450	4321.87	0.26	0	0	4540	4495	4415	4370	4290	4517	4392	76	1332	500	2750	5	1	15125000	660	-25.38	1.10	12	0.02	-172.00	3969.00	7430	20221124	-41.25	4315	20230710	1.16	6250	-30.16	20230112	4315	1.16	20230710	7430	-41.25	20221124	4315	1.16	20230710	1.48	N	014970	500	75 억	39016	N	N	N	N
130	20230707	160251	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4450	-10	5	-0.22	50035175	11437	130.01	4335	4460	4335	5790	3125	4460	4374.68	0.27	0	-1141	4610	4535	4495	4420	4380	4515	4400	76	1332	500	2760	5	1	15125000	673	-25.87	1.12	12	0.08	-172.00	3969.00	7430	20221124	-40.11	4335	20230707	2.65	6250	-28.80	20230112	4335	2.65	20230707	7430	-40.11	20221124	4335	2.65	20230707	1.49	N	014970	500	75 억	40150	N	N	N	N
131	20230707	150253	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4370	-90	5	-2.02	46750420	10695	121.58	4335	4460	4335	5790	3125	4460	4371.24	0.27	0	-1078	4610	4535	4495	4420	4380	4515	4400	76	1332	500	2760	5	1	15125000	661	-25.41	1.10	12	0.07	-172.00	3969.00	7430	20221124	-41.18	4335	20230707	0.81	6250	-30.08	20230112	4335	0.81	20230707	7430	-41.18	20221124	4335	0.81	20230707	1.49	N	014970	500	75 억	40150	N	N	N	N
132	20230707	140256	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4375	-85	5	-1.91	42014575	9612	109.26	4335	4460	4335	5790	3125	4460	4371.05	0.27	0	-1078	4610	4535	4495	4420	4380	4515	4400	76	1332	500	2760	5	1	15125000	662	-25.44	1.10	12	0.06	-172.00	3969.00	7430	20221124	-41.12	4335	20230707	0.92	6250	-30.00	20230112	4335	0.92	20230707	7430	-41.12	20221124	4335	0.92	20230707	1.49	N	014970	500	75 억	40150	N	N	N	N
133	20230707	130255	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4370	-90	5	-2.02	37331605	8543	97.11	4335	4460	4335	5790	3125	4460	4369.85	0.27	0	-1078	4610	4535	4495	4420	4380	4515	4400	76	1332	500	2760	5	1	15125000	661	-25.41	1.10	12	0.06	-172.00	3969.00	7430	20221124	-41.18	4335	20230707	0.81	6250	-30.08	20230112	4335	0.81	20230707	7430	-41.18	20221124	4335	0.81	20230707	1.49	N	014970	500	75 억	40150	N	N	N	N
134	20230707	120255	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4370	-90	5	-2.02	34897570	7986	90.78	4335	4460	4335	5790	3125	4460	4369.84	0.27	0	-938	4610	4535	4495	4420	4380	4515	4400	76	1332	500	2760	5	1	15125000	661	-25.41	1.10	12	0.05	-172.00	3969.00	7430	20221124	-41.18	4335	20230707	0.81	6250	-30.08	20230112	4335	0.81	20230707	7430	-41.18	20221124	4335	0.81	20230707	1.49	N	014970	500	75 억	40150	N	N	N	N
135	20230707	110254	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4370	-90	5	-2.02	32366575	7407	84.20	4335	4460	4335	5790	3125	4460	4369.73	0.27	0	-838	4610	4535	4495	4420	4380	4515	4400	76	1332	500	2760	5	1	15125000	661	-25.41	1.10	12	0.05	-172.00	3969.00	7430	20221124	-41.18	4335	20230707	0.81	6250	-30.08	20230112	4335	0.81	20230707	7430	-41.18	20221124	4335	0.81	20230707	1.49	N	014970	500	75 억	40150	N	N	N	N
136	20230707	100254	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4395	-65	5	-1.46	11995290	2741	31.16	4335	4460	4335	5790	3125	4460	4376.25	0.27	0	-288	4610	4535	4495	4420	4380	4515	4400	76	1332	500	2760	5	1	15125000	665	-25.55	1.11	12	0.02	-172.00	3969.00	7430	20221124	-40.85	4335	20230707	1.38	6250	-29.68	20230112	4335	1.38	20230707	7430	-40.85	20221124	4335	1.38	20230707	1.49	N	014970	500	75 억	40150	N	N	N	N
137	20230707	090252	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4385	-75	5	-1.68	5187420	1194	13.57	4335	4460	4335	5790	3125	4460	4344.57	0.27	0	-9	4610	4535	4495	4420	4380	4515	4400	76	1332	500	2760	5	1	15125000	663	-25.49	1.10	12	0.01	-172.00	3969.00	7430	20221124	-40.98	4335	20230707	1.15	6250	-29.84	20230112	4335	1.15	20230707	7430	-40.98	20221124	4335	1.15	20230707	1.49	N	014970	500	75 억	40150	N	N	N	N
138	20230706	160252	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4460	-90	5	-1.98	38711990	8618	155.84	4550	4570	4455	5910	3185	4550	4492.00	0.29	0	-3849	4656	4602	4576	4522	4496	4590	4510	76	1362	500	2820	5	1	15125000	675	-25.93	1.12	12	0.06	-172.00	3969.00	7430	20221124	-39.97	4420	20221013	0.90	6250	-28.64	20230112	4455	0.11	20230706	7430	-39.97	20221124	4420	0.90	20221013	1.49	N	014970	500	75 억	43999	N	N	N	N
139	20230706	150253	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4465	-85	5	-1.87	35759795	7956	143.87	4550	4570	4465	5910	3185	4550	4494.70	0.29	0	-3567	4656	4602	4576	4522	4496	4590	4510	76	1362	500	2820	5	1	15125000	675	-25.96	1.12	12	0.05	-172.00	3969.00	7430	20221124	-39.91	4420	20221013	1.02	6250	-28.56	20230112	4465	0.00	20230706	7430	-39.91	20221124	4420	1.02	20221013	1.49	N	014970	500	75 억	43999	N	N	N	N
140	20230706	140252	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4475	-75	5	-1.65	31658795	7038	127.27	4550	4570	4470	5910	3185	4550	4498.27	0.29	0	-3567	4656	4602	4576	4522	4496	4590	4510	76	1362	500	2820	5	1	15125000	677	-26.02	1.13	12	0.05	-172.00	3969.00	7430	20221124	-39.77	4420	20221013	1.24	6250	-28.40	20230112	4470	0.11	20230706	7430	-39.77	20221124	4420	1.24	20221013	1.49	N	014970	500	75 억	43999	N	N	N	N
141	20230706	130251	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4480	-70	5	-1.54	19191630	4251	76.87	4550	4570	4480	5910	3185	4550	4514.62	0.29	0	-1905	4656	4602	4576	4522	4496	4590	4510	76	1362	500	2820	5	1	15125000	678	-26.05	1.13	12	0.03	-172.00	3969.00	7430	20221124	-39.70	4420	20221013	1.36	6250	-28.32	20230112	4480	0.00	20230706	7430	-39.70	20221124	4420	1.36	20221013	1.49	N	014970	500	75 억	43999	N	N	N	N
142	20230706	120252	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4500	-50	5	-1.10	14544910	3218	58.19	4550	4570	4500	5910	3185	4550	4519.86	0.29	0	-1077	4656	4602	4576	4522	4496	4590	4510	76	1362	500	2820	5	1	15125000	681	-26.16	1.13	12	0.02	-172.00	3969.00	7430	20221124	-39.43	4420	20221013	1.81	6250	-28.00	20230112	4495	0.11	20230630	7430	-39.43	20221124	4420	1.81	20221013	1.49	N	014970	500	75 억	43999	N	N	N	N
143	20230706	110255	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4520	-30	5	-0.66	5766645	1271	22.98	4550	4570	4510	5910	3185	4550	4537.09	0.29	0	-394	4656	4602	4576	4522	4496	4590	4510	76	1362	500	2820	5	1	15125000	684	-26.28	1.14	12	0.01	-172.00	3969.00	7430	20221124	-39.17	4420	20221013	2.26	6250	-27.68	20230112	4495	0.56	20230630	7430	-39.17	20221124	4420	2.26	20221013	1.49	N	014970	500	75 억	43999	N	N	N	N
144	20230706	100251	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4520	-30	5	-0.66	3470355	765	13.83	4550	4565	4515	5910	3185	4550	4536.41	0.29	0	-545	4656	4602	4576	4522	4496	4590	4510	76	1362	500	2820	5	1	15125000	684	-26.28	1.14	12	0.01	-172.00	3969.00	7430	20221124	-39.17	4420	20221013	2.26	6250	-27.68	20230112	4495	0.56	20230630	7430	-39.17	20221124	4420	2.26	20221013	1.49	N	014970	500	75 억	43999	N	N	N	N
145	20230706	090251	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4550	0	3	0.00	1287650	283	5.12	4550	4550	4550	5910	3185	4550	4550.00	0.29	0	-213	4656	4602	4576	4522	4496	4590	4510	76	1362	500	2820	5	1	15125000	688	-26.45	1.15	12	0.00	-172.00	3969.00	7430	20221124	-38.76	4420	20221013	2.94	6250	-27.20	20230112	4495	1.22	20230630	7430	-38.76	20221124	4420	2.94	20221013	1.49	N	014970	500	75 억	43999	N	N	N	N
146	20230705	160252	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4550	-40	5	-0.87	25218375	5529	111.25	4555	4630	4550	5960	3215	4590	4561.11	0.30	0	-1564	4643	4616	4583	4556	4523	4600	4540	76	1372	500	2840	5	1	15125000	688	-26.45	1.15	12	0.04	-172.00	3969.00	7430	20221124	-38.76	4420	20221013	2.94	6250	-27.20	20230112	4495	1.22	20230630	7430	-38.76	20221124	4420	2.94	20221013	1.50	N	014970	500	75 억	45552	N	N	N	N
147	20230705	150250	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4550	-40	5	-0.87	23437935	5138	103.38	4555	4630	4550	5960	3215	4590	4561.68	0.30	0	-1390	4643	4616	4583	4556	4523	4600	4540	76	1372	500	2840	5	1	15125000	688	-26.45	1.15	12	0.03	-172.00	3969.00	7430	20221124	-38.76	4420	20221013	2.94	6250	-27.20	20230112	4495	1.22	20230630	7430	-38.76	20221124	4420	2.94	20221013	1.50	N	014970	500	75 억	45552	N	N	N	N
148	20230705	140249	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4555	-35	5	-0.76	21176360	4641	93.38	4555	4630	4550	5960	3215	4590	4562.89	0.30	0	-1227	4643	4616	4583	4556	4523	4600	4540	76	1372	500	2840	5	1	15125000	689	-26.48	1.15	12	0.03	-172.00	3969.00	7430	20221124	-38.69	4420	20221013	3.05	6250	-27.12	20230112	4495	1.33	20230630	7430	-38.69	20221124	4420	3.05	20221013	1.50	N	014970	500	75 억	45552	N	N	N	N
149	20230705	130249	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4560	-30	5	-0.65	20068720	4398	88.49	4555	4630	4550	5960	3215	4590	4563.15	0.30	0	-1003	4643	4616	4583	4556	4523	4600	4540	76	1372	500	2840	5	1	15125000	690	-26.51	1.15	12	0.03	-172.00	3969.00	7430	20221124	-38.63	4420	20221013	3.17	6250	-27.04	20230112	4495	1.45	20230630	7430	-38.63	20221124	4420	3.17	20221013	1.50	N	014970	500	75 억	45552	N	N	N	N
150	20230705	120249	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4560	-30	5	-0.65	16853890	3693	74.31	4555	4630	4550	5960	3215	4590	4563.74	0.30	0	-903	4643	4616	4583	4556	4523	4600	4540	76	1372	500	2840	5	1	15125000	690	-26.51	1.15	12	0.02	-172.00	3969.00	7430	20221124	-38.63	4420	20221013	3.17	6250	-27.04	20230112	4495	1.45	20230630	7430	-38.63	20221124	4420	3.17	20221013	1.50	N	014970	500	75 억	45552	N	N	N	N
151	20230705	110250	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4565	-25	5	-0.54	11233140	2460	49.50	4555	4630	4555	5960	3215	4590	4566.32	0.30	0	-416	4643	4616	4583	4556	4523	4600	4540	76	1372	500	2840	5	1	15125000	690	-26.54	1.15	12	0.02	-172.00	3969.00	7430	20221124	-38.56	4420	20221013	3.28	6250	-26.96	20230112	4495	1.56	20230630	7430	-38.56	20221124	4420	3.28	20221013	1.50	N	014970	500	75 억	45552	N	N	N	N
152	20230705	100249	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4565	-25	5	-0.54	8281540	1813	36.48	4555	4630	4555	5960	3215	4590	4567.87	0.30	0	5	4643	4616	4583	4556	4523	4600	4540	76	1372	500	2840	5	1	15125000	690	-26.54	1.15	12	0.01	-172.00	3969.00	7430	20221124	-38.56	4420	20221013	3.28	6250	-26.96	20230112	4495	1.56	20230630	7430	-38.56	20221124	4420	3.28	20221013	1.50	N	014970	500	75 억	45552	N	N	N	N
153	20230705	090248	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4560	-30	5	-0.65	4718985	1036	20.85	4555	4560	4555	5960	3215	4590	4555.00	0.30	0	148	4643	4616	4583	4556	4523	4600	4540	76	1372	500	2840	5	1	15125000	690	-26.51	1.15	12	0.01	-172.00	3969.00	7430	20221124	-38.63	4420	20221013	3.17	6250	-27.04	20230112	4495	1.45	20230630	7430	-38.63	20221124	4420	3.17	20221013	1.50	N	014970	500	75 억	45552	N	N	N	N
154	20230704	160248	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4590	-20	5	-0.43	22777120	4970	72.19	4610	4610	4550	5990	3230	4610	4582.92	0.30	0	60	4653	4631	4588	4566	4523	4642	4577	76	1380	500	2850	5	1	15125000	694	-26.69	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4495	2.11	20230630	7430	-38.22	20221124	4420	3.85	20221013	1.50	N	014970	500	75 억	45515	N	N	N	N
155	20230704	150246	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4590	-20	5	-0.43	22556800	4922	71.49	4610	4610	4550	5990	3230	4610	4582.85	0.30	0	61	4653	4631	4588	4566	4523	4642	4577	76	1380	500	2850	5	1	15125000	694	-26.69	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4495	2.11	20230630	7430	-38.22	20221124	4420	3.85	20221013	1.50	N	014970	500	75 억	45515	N	N	N	N
156	20230704	140248	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4590	-20	5	-0.43	19065030	4159	60.41	4610	4610	4550	5990	3230	4610	4584.04	0.30	0	61	4653	4631	4588	4566	4523	4642	4577	76	1380	500	2850	5	1	15125000	694	-26.69	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4495	2.11	20230630	7430	-38.22	20221124	4420	3.85	20221013	1.50	N	014970	500	75 억	45515	N	N	N	N
157	20230704	130246	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4590	-20	5	-0.43	17511905	3820	55.48	4610	4610	4550	5990	3230	4610	4584.27	0.30	0	61	4653	4631	4588	4566	4523	4642	4577	76	1380	500	2850	5	1	15125000	694	-26.69	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4495	2.11	20230630	7430	-38.22	20221124	4420	3.85	20221013	1.50	N	014970	500	75 억	45515	N	N	N	N
158	20230704	120247	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4585	-25	5	-0.54	16809635	3667	53.26	4610	4610	4550	5990	3230	4610	4584.03	0.30	0	61	4653	4631	4588	4566	4523	4642	4577	76	1380	500	2850	5	1	15125000	693	-26.66	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.29	4420	20221013	3.73	6250	-26.64	20230112	4495	2.00	20230630	7430	-38.29	20221124	4420	3.73	20221013	1.50	N	014970	500	75 억	45515	N	N	N	N
159	20230704	110244	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4585	-25	5	-0.54	14517135	3167	46.00	4610	4610	4550	5990	3230	4610	4583.88	0.30	0	54	4653	4631	4588	4566	4523	4642	4577	76	1380	500	2850	5	1	15125000	693	-26.66	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.29	4420	20221013	3.73	6250	-26.64	20230112	4495	2.00	20230630	7430	-38.29	20221124	4420	3.73	20221013	1.50	N	014970	500	75 억	45515	N	N	N	N
160	20230704	100244	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4585	-25	5	-0.54	6227435	1359	19.74	4610	4610	4550	5990	3230	4610	4582.37	0.30	0	59	4653	4631	4588	4566	4523	4642	4577	76	1380	500	2850	5	1	15125000	693	-26.66	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.29	4420	20221013	3.73	6250	-26.64	20230112	4495	2.00	20230630	7430	-38.29	20221124	4420	3.73	20221013	1.50	N	014970	500	75 억	45515	N	N	N	N
161	20230704	090245	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4610	0	3	0.00	2079110	451	6.55	4610	4610	4610	5990	3230	4610	4610.00	0.30	0	0	4653	4631	4588	4566	4523	4642	4577	76	1380	500	2850	5	1	15125000	697	-26.80	1.16	12	0.00	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4495	2.56	20230630	7430	-37.95	20221124	4420	4.30	20221013	1.50	N	014970	500	75 억	45515	N	N	N	N
162	20230703	160243	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4610	20	2	0.44	31539705	6885	186.03	4545	4610	4545	5960	3215	4590	4580.93	0.30	0	-141	4653	4621	4558	4526	4463	4637	4542	76	1372	500	2840	5	1	15125000	697	-26.80	1.16	12	0.05	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4495	2.56	20230630	7430	-37.95	20221124	4420	4.30	20221013	1.50	N	014970	500	75 억	45656	N	N	N	N
163	20230703	150245	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4590	0	3	0.00	27093800	5916	159.85	4545	4610	4545	5960	3215	4590	4579.75	0.30	0	71	4653	4621	4558	4526	4463	4637	4542	76	1372	500	2840	5	1	15125000	694	-26.69	1.16	12	0.04	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4495	2.11	20230630	7430	-38.22	20221124	4420	3.85	20221013	1.50	N	014970	500	75 억	45656	N	N	N	N
164	20230703	140244	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4595	5	2	0.11	24008985	5244	141.69	4545	4610	4545	5960	3215	4590	4578.37	0.30	0	6	4653	4621	4558	4526	4463	4637	4542	76	1372	500	2840	5	1	15125000	695	-26.72	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.16	4420	20221013	3.96	6250	-26.48	20230112	4495	2.22	20230630	7430	-38.16	20221124	4420	3.96	20221013	1.50	N	014970	500	75 억	45656	N	N	N	N
165	20230703	130243	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4610	20	2	0.44	20114320	4397	118.81	4545	4610	4545	5960	3215	4590	4574.56	0.30	0	19	4653	4621	4558	4526	4463	4637	4542	76	1372	500	2840	5	1	15125000	697	-26.80	1.16	12	0.03	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4495	2.56	20230630	7430	-37.95	20221124	4420	4.30	20221013	1.50	N	014970	500	75 억	45656	N	N	N	N
166	20230703	120243	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4590	0	3	0.00	18272400	3997	108.00	4545	4605	4545	5960	3215	4590	4571.53	0.30	0	27	4653	4621	4558	4526	4463	4637	4542	76	1372	500	2840	5	1	15125000	694	-26.69	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4495	2.11	20230630	7430	-38.22	20221124	4420	3.85	20221013	1.50	N	014970	500	75 억	45656	N	N	N	N
167	20230703	110245	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4600	10	2	0.22	15585070	3412	92.19	4545	4605	4545	5960	3215	4590	4567.72	0.30	0	26	4653	4621	4558	4526	4463	4637	4542	76	1372	500	2840	5	1	15125000	696	-26.74	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4495	2.34	20230630	7430	-38.09	20221124	4420	4.07	20221013	1.50	N	014970	500	75 억	45656	N	N	N	N
168	20230703	100240	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4585	-5	5	-0.11	7598865	1671	45.15	4545	4600	4545	5960	3215	4590	4547.50	0.30	0	21	4653	4621	4558	4526	4463	4637	4542	76	1372	500	2840	5	1	15125000	693	-26.66	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.29	4420	20221013	3.73	6250	-26.64	20230112	4495	2.00	20230630	7430	-38.29	20221124	4420	3.73	20221013	1.50	N	014970	500	75 억	45656	N	N	N	N
169	20230703	090241	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4550	-40	5	-0.87	6094870	1341	36.23	4545	4550	4545	5960	3215	4590	4545.02	0.30	0	5	4653	4621	4558	4526	4463	4637	4542	76	1372	500	2840	5	1	15125000	688	-26.45	1.15	12	0.01	-172.00	3969.00	7430	20221124	-38.76	4420	20221013	2.94	6250	-27.20	20230112	4495	1.22	20230630	7430	-38.76	20221124	4420	2.94	20221013	1.50	N	014970	500	75 억	45656	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History