KissMeData/017650/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	20	2	0.23	52401100	5913	240.86	8920	8980	8750	11470	6190	8830	8862.02	1.80	0	837	8976	8902	8776	8702	8576	8930	8730	45	2640	500	6350	10	1	9000000	797	3.26	0.32	12	0.07	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.70	N	017650	500	45 억		162279	N	N	0	N	00	N
3	20230731	150323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	30	2	0.34	44662420	5040	205.30	8920	8980	8750	11470	6190	8830	8861.59	1.80	0	838	8976	8902	8776	8702	8576	8930	8730	45	2640	500	6350	10	1	9000000	797	3.27	0.32	12	0.06	2713.00	27627.00	9950	20230424	-10.95	7490	20221013	18.29	9950	-10.95	20230424	8240	7.52	20230324	9950	-10.95	20230424	7490	18.29	20221013	0.70	N	017650	500	45 억		162279	N	N	0	N	00	N
4	20230731	140323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	50	2	0.57	40664320	4589	186.92	8920	8980	8750	11470	6190	8830	8861.26	1.80	0	838	8976	8902	8776	8702	8576	8930	8730	45	2640	500	6350	10	1	9000000	799	3.27	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.75	7490	20221013	18.56	9950	-10.75	20230424	8240	7.77	20230324	9950	-10.75	20230424	7490	18.56	20221013	0.70	N	017650	500	45 억		162279	N	N	0	N	00	N
5	20230731	130326	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	80	2	0.91	38485310	4344	176.95	8920	8980	8750	11470	6190	8830	8859.42	1.80	0	837	8976	8902	8776	8702	8576	8930	8730	45	2640	500	6350	10	1	9000000	802	3.28	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.45	7490	20221013	18.96	9950	-10.45	20230424	8240	8.13	20230324	9950	-10.45	20230424	7490	18.96	20221013	0.70	N	017650	500	45 억		162279	N	N	0	N	00	N
6	20230731	120328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	80	2	0.91	38209370	4313	175.68	8920	8980	8750	11470	6190	8830	8859.12	1.80	0	837	8976	8902	8776	8702	8576	8930	8730	45	2640	500	6350	10	1	9000000	802	3.28	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.45	7490	20221013	18.96	9950	-10.45	20230424	8240	8.13	20230324	9950	-10.45	20230424	7490	18.96	20221013	0.70	N	017650	500	45 억		162279	N	N	0	N	00	N
7	20230731	110327	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	20	2	0.23	26291850	2974	121.14	8920	8920	8750	11470	6190	8830	8840.57	1.80	0	836	8976	8902	8776	8702	8576	8930	8730	45	2640	500	6350	10	1	9000000	797	3.26	0.32	12	0.03	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.70	N	017650	500	45 억		162279	N	N	0	N	00	N
8	20230731	100328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8840	10	2	0.11	7728370	875	35.64	8920	8920	8750	11470	6190	8830	8832.42	1.80	0	519	8976	8902	8776	8702	8576	8930	8730	45	2640	500	6350	10	1	9000000	796	3.26	0.32	12	0.01	2713.00	27627.00	9950	20230424	-11.16	7490	20221013	18.02	9950	-11.16	20230424	8240	7.28	20230324	9950	-11.16	20230424	7490	18.02	20221013	0.70	N	017650	500	45 억		162279	N	N	0	N	00	N
9	20230731	090323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8750	-80	5	-0.91	2516080	286	11.65	8920	8920	8750	11470	6190	8830	8797.48	1.80	0	0	8976	8902	8776	8702	8576	8930	8730	45	2640	500	6350	10	1	9000000	788	3.23	0.32	12	0.00	2713.00	27627.00	9950	20230424	-12.06	7490	20221013	16.82	9950	-12.06	20230424	8240	6.19	20230324	9950	-12.06	20230424	7490	16.82	20221013	0.70	N	017650	500	45 억		162279	N	N	0	N	00	N
10	20230728	160325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	120	2	1.38	21339690	2420	32.55	8830	8850	8650	11320	6100	8710	8818.05	1.80	0	-110	8910	8810	8680	8580	8450	8860	8630	45	2610	500	6270	10	1	9000000	795	3.25	0.32	12	0.03	2713.00	27627.00	9950	20230424	-11.26	7490	20221013	17.89	9950	-11.26	20230424	8240	7.16	20230324	9950	-11.26	20230424	7490	17.89	20221013	0.70	N	017650	500	45 억		162389	N	N	0	N	00	N
11	20230728	150324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	120	2	1.38	20182960	2289	30.79	8830	8850	8650	11320	6100	8710	8817.37	1.80	0	-91	8910	8810	8680	8580	8450	8860	8630	45	2610	500	6270	10	1	9000000	795	3.25	0.32	12	0.03	2713.00	27627.00	9950	20230424	-11.26	7490	20221013	17.89	9950	-11.26	20230424	8240	7.16	20230324	9950	-11.26	20230424	7490	17.89	20221013	0.70	N	017650	500	45 억		162389	N	N	0	N	00	N
12	20230728	140324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	120	2	1.38	19054220	2161	29.07	8830	8850	8650	11320	6100	8710	8817.32	1.80	0	-65	8910	8810	8680	8580	8450	8860	8630	45	2610	500	6270	10	1	9000000	795	3.25	0.32	12	0.02	2713.00	27627.00	9950	20230424	-11.26	7490	20221013	17.89	9950	-11.26	20230424	8240	7.16	20230324	9950	-11.26	20230424	7490	17.89	20221013	0.70	N	017650	500	45 억		162389	N	N	0	N	00	N
13	20230728	130325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8810	100	2	1.15	18859960	2139	28.77	8830	8850	8650	11320	6100	8710	8817.19	1.80	0	-65	8910	8810	8680	8580	8450	8860	8630	45	2610	500	6270	10	1	9000000	793	3.25	0.32	12	0.02	2713.00	27627.00	9950	20230424	-11.46	7490	20221013	17.62	9950	-11.46	20230424	8240	6.92	20230324	9950	-11.46	20230424	7490	17.62	20221013	0.70	N	017650	500	45 억		162389	N	N	0	N	00	N
14	20230728	120322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8810	100	2	1.15	12878390	1462	19.66	8830	8850	8650	11320	6100	8710	8808.75	1.80	0	-65	8910	8810	8680	8580	8450	8860	8630	45	2610	500	6270	10	1	9000000	793	3.25	0.32	12	0.02	2713.00	27627.00	9950	20230424	-11.46	7490	20221013	17.62	9950	-11.46	20230424	8240	6.92	20230324	9950	-11.46	20230424	7490	17.62	20221013	0.70	N	017650	500	45 억		162389	N	N	0	N	00	N
15	20230728	110325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	90	2	1.03	11953350	1357	18.25	8830	8850	8650	11320	6100	8710	8808.66	1.80	0	-65	8910	8810	8680	8580	8450	8860	8630	45	2610	500	6270	10	1	9000000	792	3.24	0.32	12	0.02	2713.00	27627.00	9950	20230424	-11.56	7490	20221013	17.49	9950	-11.56	20230424	8240	6.80	20230324	9950	-11.56	20230424	7490	17.49	20221013	0.70	N	017650	500	45 억		162389	N	N	0	N	00	N
16	20230728	100324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8770	60	2	0.69	8855030	1005	13.52	8830	8850	8650	11320	6100	8710	8810.98	1.80	0	-41	8910	8810	8680	8580	8450	8860	8630	45	2610	500	6270	10	1	9000000	789	3.23	0.32	12	0.01	2713.00	27627.00	9950	20230424	-11.86	7490	20221013	17.09	9950	-11.86	20230424	8240	6.43	20230324	9950	-11.86	20230424	7490	17.09	20221013	0.70	N	017650	500	45 억		162389	N	N	0	N	00	N
17	20230728	090325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8680	-30	5	-0.34	210490	24	0.32	8830	8830	8650	11320	6100	8710	8770.42	1.80	0	-4	8910	8810	8680	8580	8450	8860	8630	45	2610	500	6270	10	1	9000000	781	3.20	0.31	12	0.00	2713.00	27627.00	9950	20230424	-12.76	7490	20221013	15.89	9950	-12.76	20230424	8240	5.34	20230324	9950	-12.76	20230424	7490	15.89	20221013	0.70	N	017650	500	45 억		162389	N	N	0	N	00	N
18	20230727	160324	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8710	120	2	1.40	64559170	7434	37.99	8620	8780	8550	11160	6020	8590	8684.31	1.80	-981	94	8883	8736	8613	8466	8343	8675	8405	45	2570	500	6180	10	1	9000000	784	3.21	0.32	12	0.08	2713.00	27627.00	9950	20230424	-12.46	7490	20221013	16.29	9950	-12.46	20230424	8240	5.70	20230324	9950	-12.46	20230424	7490	16.29	20221013	0.70	N	017650	500	45 억		162369	N	N	0	N	00	N
19	20230727	150323	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8680	90	2	1.05	63853890	7353	37.58	8620	8780	8550	11160	6020	8590	8684.06	1.80	-981	94	8883	8736	8613	8466	8343	8675	8405	45	2570	500	6180	10	1	9000000	781	3.20	0.31	12	0.08	2713.00	27627.00	9950	20230424	-12.76	7490	20221013	15.89	9950	-12.76	20230424	8240	5.34	20230324	9950	-12.76	20230424	7490	15.89	20221013	0.70	N	017650	500	45 억		162369	N	N	0	N	00	N
20	20230727	140321	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8720	130	2	1.51	56946880	6559	33.52	8620	8780	8550	11160	6020	8590	8682.25	1.80	-981	94	8883	8736	8613	8466	8343	8675	8405	45	2570	500	6180	10	1	9000000	785	3.21	0.32	12	0.07	2713.00	27627.00	9950	20230424	-12.36	7490	20221013	16.42	9950	-12.36	20230424	8240	5.83	20230324	9950	-12.36	20230424	7490	16.42	20221013	0.70	N	017650	500	45 억		162369	N	N	0	N	00	N
21	20230727	130322	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8640	50	2	0.58	44429890	5118	26.15	8620	8780	8550	11160	6020	8590	8681.10	1.80	-981	99	8883	8736	8613	8466	8343	8675	8405	45	2570	500	6180	10	1	9000000	778	3.18	0.31	12	0.06	2713.00	27627.00	9950	20230424	-13.17	7490	20221013	15.35	9950	-13.17	20230424	8240	4.85	20230324	9950	-13.17	20230424	7490	15.35	20221013	0.70	N	017650	500	45 억		162369	N	N	0	N	00	N
22	20230727	120324	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8720	130	2	1.51	31280760	3599	18.39	8620	8780	8550	11160	6020	8590	8691.51	1.80	-981	133	8883	8736	8613	8466	8343	8675	8405	45	2570	500	6180	10	1	9000000	785	3.21	0.32	12	0.04	2713.00	27627.00	9950	20230424	-12.36	7490	20221013	16.42	9950	-12.36	20230424	8240	5.83	20230324	9950	-12.36	20230424	7490	16.42	20221013	0.70	N	017650	500	45 억		162369	N	N	0	N	00	N
23	20230727	110322	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8700	110	2	1.28	11163320	1297	6.63	8620	8700	8550	11160	6020	8590	8607.03	1.80	-981	285	8883	8736	8613	8466	8343	8675	8405	45	2570	500	6180	10	1	9000000	783	3.21	0.31	12	0.01	2713.00	27627.00	9950	20230424	-12.56	7490	20221013	16.15	9950	-12.56	20230424	8240	5.58	20230324	9950	-12.56	20230424	7490	16.15	20221013	0.70	N	017650	500	45 억		162369	N	N	0	N	00	N
24	20230727	100323	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8610	20	2	0.23	5690890	663	3.39	8620	8620	8550	11160	6020	8590	8583.54	1.80	-981	195	8883	8736	8613	8466	8343	8675	8405	45	2570	500	6180	10	1	9000000	775	3.17	0.31	12	0.01	2713.00	27627.00	9950	20230424	-13.47	7490	20221013	14.95	9950	-13.47	20230424	8240	4.49	20230324	9950	-13.47	20230424	7490	14.95	20221013	0.70	N	017650	500	45 억		162369	N	N	0	N	00	N
25	20230727	090322	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8550	-40	5	-0.47	2225300	259	1.32	8620	8620	8550	11160	6020	8590	8591.89	1.80	-981	0	8883	8736	8613	8466	8343	8675	8405	45	2570	500	6180	10	1	9000000	770	3.15	0.31	12	0.00	2713.00	27627.00	9950	20230424	-14.07	7490	20221013	14.15	9950	-14.07	20230424	8240	3.76	20230324	9950	-14.07	20230424	7490	14.15	20221013	0.70	N	017650	500	45 억		162369	N	N	0	N	00	N
26	20230726	160321	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8590	-120	5	-1.38	167932250	19553	158.65	8670	8760	8490	11320	6100	8710	8588.57	1.81	0	-981	8890	8800	8730	8640	8570	8765	8605	45	2610	500	6270	10	1	9000000	773	3.17	0.31	12	0.22	2713.00	27627.00	9950	20230424	-13.67	7490	20221013	14.69	9950	-13.67	20230424	8240	4.25	20230324	9950	-13.67	20230424	7490	14.69	20221013	0.70	N	017650	500	45 억		163350	N	N	0	N	00	N
27	20230726	150323	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8560	-150	5	-1.72	145718520	16960	137.61	8670	8760	8490	11320	6100	8710	8591.89	1.81	0	-909	8890	8800	8730	8640	8570	8765	8605	45	2610	500	6270	10	1	9000000	770	3.16	0.31	12	0.19	2713.00	27627.00	9950	20230424	-13.97	7490	20221013	14.29	9950	-13.97	20230424	8240	3.88	20230324	9950	-13.97	20230424	7490	14.29	20221013	0.70	N	017650	500	45 억		163350	N	N	0	N	00	N
28	20230726	140323	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8530	-180	5	-2.07	126617420	14728	119.50	8670	8760	8490	11320	6100	8710	8597.05	1.81	0	-1108	8890	8800	8730	8640	8570	8765	8605	45	2610	500	6270	10	1	9000000	768	3.14	0.31	12	0.16	2713.00	27627.00	9950	20230424	-14.27	7490	20221013	13.89	9950	-14.27	20230424	8240	3.52	20230324	9950	-14.27	20230424	7490	13.89	20221013	0.70	N	017650	500	45 억		163350	N	N	0	N	00	N
29	20230726	130320	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8510	-200	5	-2.30	107529290	12487	101.31	8670	8760	8490	11320	6100	8710	8611.30	1.81	0	-570	8890	8800	8730	8640	8570	8765	8605	45	2610	500	6270	10	1	9000000	766	3.14	0.31	12	0.14	2713.00	27627.00	9950	20230424	-14.47	7490	20221013	13.62	9950	-14.47	20230424	8240	3.28	20230324	9950	-14.47	20230424	7490	13.62	20221013	0.70	N	017650	500	45 억		163350	N	N	0	N	00	N
30	20230726	120322	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8560	-150	5	-1.72	89436920	10364	84.09	8670	8760	8540	11320	6100	8710	8629.58	1.81	0	-502	8890	8800	8730	8640	8570	8765	8605	45	2610	500	6270	10	1	9000000	770	3.16	0.31	12	0.12	2713.00	27627.00	9950	20230424	-13.97	7490	20221013	14.29	9950	-13.97	20230424	8240	3.88	20230324	9950	-13.97	20230424	7490	14.29	20221013	0.70	N	017650	500	45 억		163350	N	N	0	N	00	N
31	20230726	110320	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8580	-130	5	-1.49	69859170	8078	65.54	8670	8760	8560	11320	6100	8710	8648.08	1.81	0	-653	8890	8800	8730	8640	8570	8765	8605	45	2610	500	6270	10	1	9000000	772	3.16	0.31	12	0.09	2713.00	27627.00	9950	20230424	-13.77	7490	20221013	14.55	9950	-13.77	20230424	8240	4.13	20230324	9950	-13.77	20230424	7490	14.55	20221013	0.70	N	017650	500	45 억		163350	N	N	0	N	00	N
32	20230726	100323	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8680	-30	5	-0.34	32078960	3697	30.00	8670	8760	8660	11320	6100	8710	8677.02	1.81	0	-281	8890	8800	8730	8640	8570	8765	8605	45	2610	500	6270	10	1	9000000	781	3.20	0.31	12	0.04	2713.00	27627.00	9950	20230424	-12.76	7490	20221013	15.89	9950	-12.76	20230424	8240	5.34	20230324	9950	-12.76	20230424	7490	15.89	20221013	0.70	N	017650	500	45 억		163350	N	N	0	N	00	N
33	20230726	090319	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8710	0	3	0.00	1514780	174	1.41	8670	8710	8670	11320	6100	8710	8705.63	1.81	0	155	8890	8800	8730	8640	8570	8765	8605	45	2610	500	6270	10	1	9000000	784	3.21	0.32	12	0.00	2713.00	27627.00	9950	20230424	-12.46	7490	20221013	16.29	9950	-12.46	20230424	8240	5.70	20230324	9950	-12.46	20230424	7490	16.29	20221013	0.70	N	017650	500	45 억		163350	N	N	0	N	00	N
34	20230725	160319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8710	-80	5	-0.91	107684830	12323	193.54	8790	8820	8660	11420	6160	8790	8738.52	1.85	0	-3590	9096	8942	8856	8702	8616	8900	8660	45	2630	500	6320	10	1	9000000	784	3.21	0.32	12	0.14	2713.00	27627.00	9950	20230424	-12.46	7490	20221013	16.29	9950	-12.46	20230424	8240	5.70	20230324	9950	-12.46	20230424	7490	16.29	20221013	0.70	N	017650	500	45 억		166716	N	N	0	N	00	N
35	20230725	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8710	-80	5	-0.91	98489250	11271	177.02	8790	8820	8660	11420	6160	8790	8738.29	1.85	0	-3543	9096	8942	8856	8702	8616	8900	8660	45	2630	500	6320	10	1	9000000	784	3.21	0.32	12	0.13	2713.00	27627.00	9950	20230424	-12.46	7490	20221013	16.29	9950	-12.46	20230424	8240	5.70	20230324	9950	-12.46	20230424	7490	16.29	20221013	0.70	N	017650	500	45 억		166716	N	N	0	N	00	N
36	20230725	140318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8730	-60	5	-0.68	87143120	9972	156.62	8790	8820	8660	11420	6160	8790	8738.78	1.85	0	-3390	9096	8942	8856	8702	8616	8900	8660	45	2630	500	6320	10	1	9000000	786	3.22	0.32	12	0.11	2713.00	27627.00	9950	20230424	-12.26	7490	20221013	16.56	9950	-12.26	20230424	8240	5.95	20230324	9950	-12.26	20230424	7490	16.56	20221013	0.70	N	017650	500	45 억		166716	N	N	0	N	00	N
37	20230725	130320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8720	-70	5	-0.80	71953100	8236	129.35	8790	8820	8660	11420	6160	8790	8736.41	1.85	0	-2695	9096	8942	8856	8702	8616	8900	8660	45	2630	500	6320	10	1	9000000	785	3.21	0.32	12	0.09	2713.00	27627.00	9950	20230424	-12.36	7490	20221013	16.42	9950	-12.36	20230424	8240	5.83	20230324	9950	-12.36	20230424	7490	16.42	20221013	0.70	N	017650	500	45 억		166716	N	N	0	N	00	N
38	20230725	120320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8690	-100	5	-1.14	61237770	7003	109.99	8790	8820	8660	11420	6160	8790	8744.51	1.85	0	-2439	9096	8942	8856	8702	8616	8900	8660	45	2630	500	6320	10	1	9000000	782	3.20	0.31	12	0.08	2713.00	27627.00	9950	20230424	-12.66	7490	20221013	16.02	9950	-12.66	20230424	8240	5.46	20230324	9950	-12.66	20230424	7490	16.02	20221013	0.70	N	017650	500	45 억		166716	N	N	0	N	00	N
39	20230725	110318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8740	-50	5	-0.57	34954630	3983	62.56	8790	8820	8740	11420	6160	8790	8775.96	1.85	0	-1724	9096	8942	8856	8702	8616	8900	8660	45	2630	500	6320	10	1	9000000	787	3.22	0.32	12	0.04	2713.00	27627.00	9950	20230424	-12.16	7490	20221013	16.69	9950	-12.16	20230424	8240	6.07	20230324	9950	-12.16	20230424	7490	16.69	20221013	0.70	N	017650	500	45 억		166716	N	N	0	N	00	N
40	20230725	100318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-10	5	-0.11	19755170	2247	35.29	8790	8820	8760	11420	6160	8790	8791.80	1.85	0	-612	9096	8942	8856	8702	8616	8900	8660	45	2630	500	6320	10	1	9000000	790	3.24	0.32	12	0.02	2713.00	27627.00	9950	20230424	-11.76	7490	20221013	17.22	9950	-11.76	20230424	8240	6.55	20230324	9950	-11.76	20230424	7490	17.22	20221013	0.70	N	017650	500	45 억		166716	N	N	0	N	00	N
41	20230725	090319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8790	0	3	0.00	1169070	133	2.09	8790	8790	8790	11420	6160	8790	8790.00	1.85	0	-2	9096	8942	8856	8702	8616	8900	8660	45	2630	500	6320	10	1	9000000	791	3.24	0.32	12	0.00	2713.00	27627.00	9950	20230424	-11.66	7490	20221013	17.36	9950	-11.66	20230424	8240	6.67	20230324	9950	-11.66	20230424	7490	17.36	20221013	0.70	N	017650	500	45 억		166716	N	N	0	N	00	N
42	20230724	160318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8790	-180	5	-2.01	56668680	6366	110.75	8970	9010	8770	11660	6280	8970	8901.77	1.86	0	-977	9116	9042	8906	8832	8696	9080	8870	45	2690	500	6450	10	1	9000000	791	3.24	0.32	12	0.07	2713.00	27627.00	9950	20230424	-11.66	7490	20221013	17.36	9950	-11.66	20230424	8240	6.67	20230324	9950	-11.66	20230424	7490	17.36	20221013	0.70	N	017650	500	45 억		167691	N	N	0	N	00	N
43	20230724	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	-90	5	-1.00	53923200	6054	105.32	8970	9010	8770	11660	6280	8970	8907.04	1.86	0	-1015	9116	9042	8906	8832	8696	9080	8870	45	2690	500	6450	10	1	9000000	799	3.27	0.32	12	0.07	2713.00	27627.00	9950	20230424	-10.75	7490	20221013	18.56	9950	-10.75	20230424	8240	7.77	20230324	9950	-10.75	20230424	7490	18.56	20221013	0.70	N	017650	500	45 억		167691	N	N	0	N	00	N
44	20230724	140315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8810	-160	5	-1.78	51358920	5764	100.28	8970	9010	8770	11660	6280	8970	8910.29	1.86	0	-959	9116	9042	8906	8832	8696	9080	8870	45	2690	500	6450	10	1	9000000	793	3.25	0.32	12	0.06	2713.00	27627.00	9950	20230424	-11.46	7490	20221013	17.62	9950	-11.46	20230424	8240	6.92	20230324	9950	-11.46	20230424	7490	17.62	20221013	0.70	N	017650	500	45 억		167691	N	N	0	N	00	N
45	20230724	130317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8790	-180	5	-2.01	47696460	5348	93.04	8970	9010	8790	11660	6280	8970	8918.56	1.86	0	-822	9116	9042	8906	8832	8696	9080	8870	45	2690	500	6450	10	1	9000000	791	3.24	0.32	12	0.06	2713.00	27627.00	9950	20230424	-11.66	7490	20221013	17.36	9950	-11.66	20230424	8240	6.67	20230324	9950	-11.66	20230424	7490	17.36	20221013	0.70	N	017650	500	45 억		167691	N	N	0	N	00	N
46	20230724	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	-90	5	-1.00	34984370	3905	67.94	8970	9010	8870	11660	6280	8970	8958.87	1.86	0	-807	9116	9042	8906	8832	8696	9080	8870	45	2690	500	6450	10	1	9000000	799	3.27	0.32	12	0.04	2713.00	27627.00	9950	20230424	-10.75	7490	20221013	18.56	9950	-10.75	20230424	8240	7.77	20230324	9950	-10.75	20230424	7490	18.56	20221013	0.70	N	017650	500	45 억		167691	N	N	0	N	00	N
47	20230724	110319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-70	5	-0.78	32249050	3597	62.58	8970	9010	8900	11660	6280	8970	8965.54	1.86	0	-774	9116	9042	8906	8832	8696	9080	8870	45	2690	500	6450	10	1	9000000	801	3.28	0.32	12	0.04	2713.00	27627.00	9950	20230424	-10.55	7490	20221013	18.83	9950	-10.55	20230424	8240	8.01	20230324	9950	-10.55	20230424	7490	18.83	20221013	0.70	N	017650	500	45 억		167691	N	N	0	N	00	N
48	20230724	100315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	40	2	0.45	24614300	2743	47.72	8970	9010	8920	11660	6280	8970	8973.50	1.86	0	-681	9116	9042	8906	8832	8696	9080	8870	45	2690	500	6450	10	1	9000000	811	3.32	0.33	12	0.03	2713.00	27627.00	9950	20230424	-9.45	7490	20221013	20.29	9950	-9.45	20230424	8240	9.34	20230324	9950	-9.45	20230424	7490	20.29	20221013	0.70	N	017650	500	45 억		167691	N	N	0	N	00	N
49	20230724	090315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8960	-10	5	-0.11	1919520	214	3.72	8970	8970	8960	11660	6280	8970	8969.72	1.86	0	-68	9116	9042	8906	8832	8696	9080	8870	45	2690	500	6450	10	1	9000000	806	3.30	0.32	12	0.00	2713.00	27627.00	9950	20230424	-9.95	7490	20221013	19.63	9950	-9.95	20230424	8240	8.74	20230324	9950	-9.95	20230424	7490	19.63	20221013	0.70	N	017650	500	45 억		167691	N	N	0	N	00	N
50	20230721	160314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	60	2	0.67	50849350	5720	121.03	8770	8980	8770	11580	6240	8910	8889.39	1.86	0	-113	9056	8982	8866	8792	8676	9020	8830	45	2670	500	6410	10	1	9000000	807	3.31	0.32	12	0.06	2713.00	27627.00	9950	20230424	-9.85	7490	20221013	19.76	9950	-9.85	20230424	8240	8.86	20230324	9950	-9.85	20230424	7490	19.76	20221013	0.70	N	017650	500	45 억		167804	N	N	0	N	00	N
51	20230721	150316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8920	10	2	0.11	47492580	5345	113.10	8770	8980	8770	11580	6240	8910	8884.95	1.86	0	-50	9056	8982	8866	8792	8676	9020	8830	45	2670	500	6410	10	1	9000000	803	3.29	0.32	12	0.06	2713.00	27627.00	9950	20230424	-10.35	7490	20221013	19.09	9950	-10.35	20230424	8240	8.25	20230324	9950	-10.35	20230424	7490	19.09	20221013	0.70	N	017650	500	45 억		167804	N	N	0	N	00	N
52	20230721	140315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-10	5	-0.11	46244660	5205	110.14	8770	8980	8770	11580	6240	8910	8884.16	1.86	0	-10	9056	8982	8866	8792	8676	9020	8830	45	2670	500	6410	10	1	9000000	801	3.28	0.32	12	0.06	2713.00	27627.00	9950	20230424	-10.55	7490	20221013	18.83	9950	-10.55	20230424	8240	8.01	20230324	9950	-10.55	20230424	7490	18.83	20221013	0.70	N	017650	500	45 억		167804	N	N	0	N	00	N
53	20230721	130314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8870	-40	5	-0.45	44980770	5063	107.13	8770	8980	8770	11580	6240	8910	8883.69	1.86	0	4	9056	8982	8866	8792	8676	9020	8830	45	2670	500	6410	10	1	9000000	798	3.27	0.32	12	0.06	2713.00	27627.00	9950	20230424	-10.85	7490	20221013	18.42	9950	-10.85	20230424	8240	7.65	20230324	9950	-10.85	20230424	7490	18.42	20221013	0.70	N	017650	500	45 억		167804	N	N	0	N	00	N
54	20230721	120318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8920	10	2	0.11	27968700	3138	66.40	8770	8980	8770	11580	6240	8910	8913.00	1.86	0	-224	9056	8982	8866	8792	8676	9020	8830	45	2670	500	6410	10	1	9000000	803	3.29	0.32	12	0.03	2713.00	27627.00	9950	20230424	-10.35	7490	20221013	19.09	9950	-10.35	20230424	8240	8.25	20230324	9950	-10.35	20230424	7490	19.09	20221013	0.70	N	017650	500	45 억		167804	N	N	0	N	00	N
55	20230721	110317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	40	2	0.45	22079010	2478	52.43	8770	8980	8770	11580	6240	8910	8910.01	1.86	0	-217	9056	8982	8866	8792	8676	9020	8830	45	2670	500	6410	10	1	9000000	806	3.30	0.32	12	0.03	2713.00	27627.00	9950	20230424	-10.05	7490	20221013	19.49	9950	-10.05	20230424	8240	8.62	20230324	9950	-10.05	20230424	7490	19.49	20221013	0.70	N	017650	500	45 억		167804	N	N	0	N	00	N
56	20230721	100317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8960	50	2	0.56	20592610	2312	48.92	8770	8980	8770	11580	6240	8910	8906.70	1.86	0	-159	9056	8982	8866	8792	8676	9020	8830	45	2670	500	6410	10	1	9000000	806	3.30	0.32	12	0.03	2713.00	27627.00	9950	20230424	-9.95	7490	20221013	19.63	9950	-9.95	20230424	8240	8.74	20230324	9950	-9.95	20230424	7490	19.63	20221013	0.70	N	017650	500	45 억		167804	N	N	0	N	00	N
57	20230721	090317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8770	-140	5	-1.57	2873020	326	6.90	8770	8770	8770	11580	6240	8910	8770.00	1.86	0	76	9056	8982	8866	8792	8676	9020	8830	45	2670	500	6410	10	1	9000000	789	3.23	0.32	12	0.00	2713.00	27627.00	9950	20230424	-11.86	7490	20221013	17.09	9950	-11.86	20230424	8240	6.43	20230324	9950	-11.86	20230424	7490	17.09	20221013	0.70	N	017650	500	45 억		167804	N	N	0	N	00	N
58	20230720	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	90	2	1.02	42041330	4726	86.19	8810	8940	8750	11460	6180	8820	8895.74	1.87	0	-312	8960	8890	8820	8750	8680	8890	8750	45	2640	500	6350	10	1	9000000	802	3.28	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.45	7490	20221013	18.96	9950	-10.45	20230424	8240	8.13	20230324	9950	-10.45	20230424	7490	18.96	20221013	0.71	N	017650	500	45 억		168117	N	N	0	N	00	N
59	20230720	150314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8930	110	2	1.25	40544230	4558	83.13	8810	8940	8750	11460	6180	8820	8895.18	1.87	0	-313	8960	8890	8820	8750	8680	8890	8750	45	2640	500	6350	10	1	9000000	804	3.29	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.25	7490	20221013	19.23	9950	-10.25	20230424	8240	8.37	20230324	9950	-10.25	20230424	7490	19.23	20221013	0.71	N	017650	500	45 억		168117	N	N	0	N	00	N
60	20230720	140314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	70	2	0.79	39937230	4490	81.89	8810	8930	8750	11460	6180	8820	8894.71	1.87	0	-288	8960	8890	8820	8750	8680	8890	8750	45	2640	500	6350	10	1	9000000	800	3.28	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.65	7490	20221013	18.69	9950	-10.65	20230424	8240	7.89	20230324	9950	-10.65	20230424	7490	18.69	20221013	0.71	N	017650	500	45 억		168117	N	N	0	N	00	N
61	20230720	130314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	70	2	0.79	33526120	3770	68.76	8810	8910	8750	11460	6180	8820	8892.87	1.87	0	-248	8960	8890	8820	8750	8680	8890	8750	45	2640	500	6350	10	1	9000000	800	3.28	0.32	12	0.04	2713.00	27627.00	9950	20230424	-10.65	7490	20221013	18.69	9950	-10.65	20230424	8240	7.89	20230324	9950	-10.65	20230424	7490	18.69	20221013	0.71	N	017650	500	45 억		168117	N	N	0	N	00	N
62	20230720	120317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	60	2	0.68	33357070	3751	68.41	8810	8910	8750	11460	6180	8820	8892.85	1.87	0	-248	8960	8890	8820	8750	8680	8890	8750	45	2640	500	6350	10	1	9000000	799	3.27	0.32	12	0.04	2713.00	27627.00	9950	20230424	-10.75	7490	20221013	18.56	9950	-10.75	20230424	8240	7.77	20230324	9950	-10.75	20230424	7490	18.56	20221013	0.71	N	017650	500	45 억		168117	N	N	0	N	00	N
63	20230720	110315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	90	2	1.02	31774110	3573	65.17	8810	8910	8750	11460	6180	8820	8892.84	1.87	0	-248	8960	8890	8820	8750	8680	8890	8750	45	2640	500	6350	10	1	9000000	802	3.28	0.32	12	0.04	2713.00	27627.00	9950	20230424	-10.45	7490	20221013	18.96	9950	-10.45	20230424	8240	8.13	20230324	9950	-10.45	20230424	7490	18.96	20221013	0.71	N	017650	500	45 억		168117	N	N	0	N	00	N
64	20230720	100312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	60	2	0.68	13180950	1486	27.10	8810	8910	8750	11460	6180	8820	8870.09	1.87	0	-182	8960	8890	8820	8750	8680	8890	8750	45	2640	500	6350	10	1	9000000	799	3.27	0.32	12	0.02	2713.00	27627.00	9950	20230424	-10.75	7490	20221013	18.56	9950	-10.75	20230424	8240	7.77	20230324	9950	-10.75	20230424	7490	18.56	20221013	0.71	N	017650	500	45 억		168117	N	N	0	N	00	N
65	20230720	090312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	-20	5	-0.23	484280	55	1.00	8810	8810	8800	11460	6180	8820	8805.09	1.87	0	-25	8960	8890	8820	8750	8680	8890	8750	45	2640	500	6350	10	1	9000000	792	3.24	0.32	12	0.00	2713.00	27627.00	9950	20230424	-11.56	7490	20221013	17.49	9950	-11.56	20230424	8240	6.80	20230324	9950	-11.56	20230424	7490	17.49	20221013	0.71	N	017650	500	45 억		168117	N	N	0	N	00	N
66	20230719	160319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	-10	5	-0.11	47887100	5440	42.83	8820	8890	8750	11470	6190	8830	8802.78	1.89	0	-1852	9010	8920	8830	8740	8650	8875	8695	45	2640	500	6350	10	1	9000000	794	3.25	0.32	12	0.06	2713.00	27627.00	9950	20230424	-11.36	7490	20221013	17.76	9950	-11.36	20230424	8240	7.04	20230324	9950	-11.36	20230424	7490	17.76	20221013	0.71	N	017650	500	45 억		169966	N	N	0	N	00	N
67	20230719	150318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	20	2	0.23	45240940	5140	40.47	8820	8890	8750	11470	6190	8830	8801.74	1.89	0	-1772	9010	8920	8830	8740	8650	8875	8695	45	2640	500	6350	10	1	9000000	797	3.26	0.32	12	0.06	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.71	N	017650	500	45 억		169966	N	N	0	N	00	N
68	20230719	140318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	-10	5	-0.11	34047820	3871	30.48	8820	8890	8750	11470	6190	8830	8795.61	1.89	0	-1511	9010	8920	8830	8740	8650	8875	8695	45	2640	500	6350	10	1	9000000	794	3.25	0.32	12	0.04	2713.00	27627.00	9950	20230424	-11.36	7490	20221013	17.76	9950	-11.36	20230424	8240	7.04	20230324	9950	-11.36	20230424	7490	17.76	20221013	0.71	N	017650	500	45 억		169966	N	N	0	N	00	N
69	20230719	130315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-50	5	-0.57	23925710	2725	21.45	8820	8820	8750	11470	6190	8830	8780.08	1.89	0	-1320	9010	8920	8830	8740	8650	8875	8695	45	2640	500	6350	10	1	9000000	790	3.24	0.32	12	0.03	2713.00	27627.00	9950	20230424	-11.76	7490	20221013	17.22	9950	-11.76	20230424	8240	6.55	20230324	9950	-11.76	20230424	7490	17.22	20221013	0.71	N	017650	500	45 억		169966	N	N	0	N	00	N
70	20230719	120317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8760	-70	5	-0.79	22759230	2592	20.41	8820	8820	8750	11470	6190	8830	8780.57	1.89	0	-1303	9010	8920	8830	8740	8650	8875	8695	45	2640	500	6350	10	1	9000000	788	3.23	0.32	12	0.03	2713.00	27627.00	9950	20230424	-11.96	7490	20221013	16.96	9950	-11.96	20230424	8240	6.31	20230324	9950	-11.96	20230424	7490	16.96	20221013	0.71	N	017650	500	45 억		169966	N	N	0	N	00	N
71	20230719	110317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8760	-70	5	-0.79	21594260	2459	19.36	8820	8820	8750	11470	6190	8830	8781.72	1.89	0	-1288	9010	8920	8830	8740	8650	8875	8695	45	2640	500	6350	10	1	9000000	788	3.23	0.32	12	0.03	2713.00	27627.00	9950	20230424	-11.96	7490	20221013	16.96	9950	-11.96	20230424	8240	6.31	20230324	9950	-11.96	20230424	7490	16.96	20221013	0.71	N	017650	500	45 억		169966	N	N	0	N	00	N
72	20230719	100316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8760	-70	5	-0.79	20771040	2365	18.62	8820	8820	8750	11470	6190	8830	8782.68	1.89	0	-1211	9010	8920	8830	8740	8650	8875	8695	45	2640	500	6350	10	1	9000000	788	3.23	0.32	12	0.03	2713.00	27627.00	9950	20230424	-11.96	7490	20221013	16.96	9950	-11.96	20230424	8240	6.31	20230324	9950	-11.96	20230424	7490	16.96	20221013	0.71	N	017650	500	45 억		169966	N	N	0	N	00	N
73	20230719	090317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	0	3	0.00	0	0	0.00	0	0	0	11470	6190	8830	0.00	1.89	0	0	9010	8920	8830	8740	8650	8875	8695	45	2640	500	6350	10	1	9000000	795	3.25	0.32	12	0.00	2713.00	27627.00	9950	20230424	-11.26	7490	20221013	17.89	9950	-11.26	20230424	8240	7.16	20230324	9950	-11.26	20230424	7490	17.89	20221013	0.71	N	017650	500	45 억		169966	N	N	0	N	00	N
74	20230718	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	-70	5	-0.79	111987600	12702	120.52	8910	8920	8740	11570	6230	8900	8816.53	1.93	0	-3623	9006	8952	8896	8842	8786	8925	8815	45	2670	500	6400	10	1	9000000	795	3.25	0.32	12	0.14	2713.00	27627.00	9950	20230424	-11.26	7490	20221013	17.89	9950	-11.26	20230424	8240	7.16	20230324	9950	-11.26	20230424	7490	17.89	20221013	0.71	N	017650	500	45 억		173589	N	N	0	N	00	N
75	20230718	150315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	-40	5	-0.45	110563650	12541	119.00	8910	8920	8740	11570	6230	8900	8816.17	1.93	0	-3545	9006	8952	8896	8842	8786	8925	8815	45	2670	500	6400	10	1	9000000	797	3.27	0.32	12	0.14	2713.00	27627.00	9950	20230424	-10.95	7490	20221013	18.29	9950	-10.95	20230424	8240	7.52	20230324	9950	-10.95	20230424	7490	18.29	20221013	0.71	N	017650	500	45 억		173589	N	N	0	N	00	N
76	20230718	140314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-120	5	-1.35	76857270	8700	82.55	8910	8920	8750	11570	6230	8900	8834.17	1.93	0	-2413	9006	8952	8896	8842	8786	8925	8815	45	2670	500	6400	10	1	9000000	790	3.24	0.32	12	0.10	2713.00	27627.00	9950	20230424	-11.76	7490	20221013	17.22	9950	-11.76	20230424	8240	6.55	20230324	9950	-11.76	20230424	7490	17.22	20221013	0.71	N	017650	500	45 억		173589	N	N	0	N	00	N
77	20230718	130315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	-100	5	-1.12	67098760	7586	71.98	8910	8920	8770	11570	6230	8900	8845.08	1.93	0	-2327	9006	8952	8896	8842	8786	8925	8815	45	2670	500	6400	10	1	9000000	792	3.24	0.32	12	0.08	2713.00	27627.00	9950	20230424	-11.56	7490	20221013	17.49	9950	-11.56	20230424	8240	6.80	20230324	9950	-11.56	20230424	7490	17.49	20221013	0.71	N	017650	500	45 억		173589	N	N	0	N	00	N
78	20230718	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8790	-110	5	-1.24	62033270	7009	66.51	8910	8920	8770	11570	6230	8900	8850.52	1.93	0	-2127	9006	8952	8896	8842	8786	8925	8815	45	2670	500	6400	10	1	9000000	791	3.24	0.32	12	0.08	2713.00	27627.00	9950	20230424	-11.66	7490	20221013	17.36	9950	-11.66	20230424	8240	6.67	20230324	9950	-11.66	20230424	7490	17.36	20221013	0.71	N	017650	500	45 억		173589	N	N	0	N	00	N
79	20230718	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8840	-60	5	-0.67	54960690	6205	58.88	8910	8920	8810	11570	6230	8900	8857.48	1.93	0	-1496	9006	8952	8896	8842	8786	8925	8815	45	2670	500	6400	10	1	9000000	796	3.26	0.32	12	0.07	2713.00	27627.00	9950	20230424	-11.16	7490	20221013	18.02	9950	-11.16	20230424	8240	7.28	20230324	9950	-11.16	20230424	7490	18.02	20221013	0.71	N	017650	500	45 억		173589	N	N	0	N	00	N
80	20230718	100313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	-40	5	-0.45	36729060	4142	39.30	8910	8920	8850	11570	6230	8900	8867.47	1.93	0	-538	9006	8952	8896	8842	8786	8925	8815	45	2670	500	6400	10	1	9000000	797	3.27	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.95	7490	20221013	18.29	9950	-10.95	20230424	8240	7.52	20230324	9950	-10.95	20230424	7490	18.29	20221013	0.71	N	017650	500	45 억		173589	N	N	0	N	00	N
81	20230718	090314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8920	20	2	0.22	1577210	177	1.68	8910	8920	8900	11570	6230	8900	8910.79	1.93	0	166	9006	8952	8896	8842	8786	8925	8815	45	2670	500	6400	10	1	9000000	803	3.29	0.32	12	0.00	2713.00	27627.00	9950	20230424	-10.35	7490	20221013	19.09	9950	-10.35	20230424	8240	8.25	20230324	9950	-10.35	20230424	7490	19.09	20221013	0.71	N	017650	500	45 억		173589	N	N	0	N	00	N
82	20230717	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-50	5	-0.56	93569610	10539	132.20	8950	8950	8840	11630	6270	8950	8878.41	1.95	0	-1575	9183	9066	8983	8866	8783	9125	8925	45	2680	500	6440	10	1	9000000	801	3.28	0.32	12	0.12	2713.00	27627.00	9950	20230424	-10.55	7490	20221013	18.83	9950	-10.55	20230424	8240	8.01	20230324	9950	-10.55	20230424	7490	18.83	20221013	0.71	N	017650	500	45 억		175164	N	N	0	N	00	N
83	20230717	150314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8870	-80	5	-0.89	83896160	9451	118.55	8950	8950	8840	11630	6270	8950	8876.96	1.95	0	-1539	9183	9066	8983	8866	8783	9125	8925	45	2680	500	6440	10	1	9000000	798	3.27	0.32	12	0.11	2713.00	27627.00	9950	20230424	-10.85	7490	20221013	18.42	9950	-10.85	20230424	8240	7.65	20230324	9950	-10.85	20230424	7490	18.42	20221013	0.71	N	017650	500	45 억		175164	N	N	0	N	00	N
84	20230717	140314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	-70	5	-0.78	61508750	6924	86.85	8950	8950	8840	11630	6270	8950	8883.41	1.95	0	-1236	9183	9066	8983	8866	8783	9125	8925	45	2680	500	6440	10	1	9000000	799	3.27	0.32	12	0.08	2713.00	27627.00	9950	20230424	-10.75	7490	20221013	18.56	9950	-10.75	20230424	8240	7.77	20230324	9950	-10.75	20230424	7490	18.56	20221013	0.71	N	017650	500	45 억		175164	N	N	0	N	00	N
85	20230717	130312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	-100	5	-1.12	59984500	6752	84.70	8950	8950	8840	11630	6270	8950	8883.96	1.95	0	-1176	9183	9066	8983	8866	8783	9125	8925	45	2680	500	6440	10	1	9000000	797	3.26	0.32	12	0.08	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.71	N	017650	500	45 억		175164	N	N	0	N	00	N
86	20230717	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	-100	5	-1.12	57525050	6474	81.21	8950	8950	8840	11630	6270	8950	8885.55	1.95	0	-1157	9183	9066	8983	8866	8783	9125	8925	45	2680	500	6440	10	1	9000000	797	3.26	0.32	12	0.07	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.71	N	017650	500	45 억		175164	N	N	0	N	00	N
87	20230717	110313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	-100	5	-1.12	56737390	6385	80.09	8950	8950	8840	11630	6270	8950	8886.04	1.95	0	-1119	9183	9066	8983	8866	8783	9125	8925	45	2680	500	6440	10	1	9000000	797	3.26	0.32	12	0.07	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.71	N	017650	500	45 억		175164	N	N	0	N	00	N
88	20230717	100313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8930	-20	5	-0.22	38343230	4309	54.05	8950	8950	8860	11630	6270	8950	8898.41	1.95	0	-885	9183	9066	8983	8866	8783	9125	8925	45	2680	500	6440	10	1	9000000	804	3.29	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.25	7490	20221013	19.23	9950	-10.25	20230424	8240	8.37	20230324	9950	-10.25	20230424	7490	19.23	20221013	0.71	N	017650	500	45 억		175164	N	N	0	N	00	N
89	20230717	090312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	-90	5	-1.01	21138350	2381	29.87	8950	8950	8860	11630	6270	8950	8877.93	1.95	0	-131	9183	9066	8983	8866	8783	9125	8925	45	2680	500	6440	10	1	9000000	797	3.27	0.32	12	0.03	2713.00	27627.00	9950	20230424	-10.95	7490	20221013	18.29	9950	-10.95	20230424	8240	7.52	20230324	9950	-10.95	20230424	7490	18.29	20221013	0.71	N	017650	500	45 억		175164	N	N	0	N	00	N
90	20230714	160311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	40	2	0.45	71482680	7972	58.45	8910	9100	8900	11580	6240	8910	8966.72	1.96	0	-1307	9150	9030	8950	8830	8750	9090	8890	45	2670	500	6410	10	1	9000000	806	3.30	0.32	12	0.09	2713.00	27627.00	9950	20230424	-10.05	7490	20221013	19.49	9950	-10.05	20230424	8240	8.62	20230324	9950	-10.05	20230424	7490	19.49	20221013	0.70	N	017650	500	45 억		176429	N	N	0	N	00	N
91	20230714	150314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8960	50	2	0.56	70327780	7843	57.50	8910	9100	8900	11580	6240	8910	8966.95	1.96	0	-1253	9150	9030	8950	8830	8750	9090	8890	45	2670	500	6410	10	1	9000000	806	3.30	0.32	12	0.09	2713.00	27627.00	9950	20230424	-9.95	7490	20221013	19.63	9950	-9.95	20230424	8240	8.74	20230324	9950	-9.95	20230424	7490	19.63	20221013	0.70	N	017650	500	45 억		176429	N	N	0	N	00	N
92	20230714	140314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8930	20	2	0.22	69347880	7733	56.69	8910	9100	8900	11580	6240	8910	8967.78	1.96	0	-1251	9150	9030	8950	8830	8750	9090	8890	45	2670	500	6410	10	1	9000000	804	3.29	0.32	12	0.09	2713.00	27627.00	9950	20230424	-10.25	7490	20221013	19.23	9950	-10.25	20230424	8240	8.37	20230324	9950	-10.25	20230424	7490	19.23	20221013	0.70	N	017650	500	45 억		176429	N	N	0	N	00	N
93	20230714	130311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8940	30	2	0.34	62164410	6927	50.78	8910	9100	8900	11580	6240	8910	8974.22	1.96	0	-1216	9150	9030	8950	8830	8750	9090	8890	45	2670	500	6410	10	1	9000000	805	3.30	0.32	12	0.08	2713.00	27627.00	9950	20230424	-10.15	7490	20221013	19.36	9950	-10.15	20230424	8240	8.50	20230324	9950	-10.15	20230424	7490	19.36	20221013	0.70	N	017650	500	45 억		176429	N	N	0	N	00	N
94	20230714	120312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8920	10	2	0.11	55453780	6176	45.28	8910	9100	8900	11580	6240	8910	8978.92	1.96	0	-898	9150	9030	8950	8830	8750	9090	8890	45	2670	500	6410	10	1	9000000	803	3.29	0.32	12	0.07	2713.00	27627.00	9950	20230424	-10.35	7490	20221013	19.09	9950	-10.35	20230424	8240	8.25	20230324	9950	-10.35	20230424	7490	19.09	20221013	0.70	N	017650	500	45 억		176429	N	N	0	N	00	N
95	20230714	110312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8930	20	2	0.22	52503450	5845	42.85	8910	9100	8900	11580	6240	8910	8982.63	1.96	0	-874	9150	9030	8950	8830	8750	9090	8890	45	2670	500	6410	10	1	9000000	804	3.29	0.32	12	0.06	2713.00	27627.00	9950	20230424	-10.25	7490	20221013	19.23	9950	-10.25	20230424	8240	8.37	20230324	9950	-10.25	20230424	7490	19.23	20221013	0.70	N	017650	500	45 억		176429	N	N	0	N	00	N
96	20230714	100314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-10	5	-0.11	45567770	5069	37.16	8910	9100	8900	11580	6240	8910	8989.50	1.96	0	-830	9150	9030	8950	8830	8750	9090	8890	45	2670	500	6410	10	1	9000000	801	3.28	0.32	12	0.06	2713.00	27627.00	9950	20230424	-10.55	7490	20221013	18.83	9950	-10.55	20230424	8240	8.01	20230324	9950	-10.55	20230424	7490	18.83	20221013	0.70	N	017650	500	45 억		176429	N	N	0	N	00	N
97	20230714	090313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9030	120	2	1.35	1123230	125	0.92	8910	9030	8910	11580	6240	8910	8985.84	1.96	0	-119	9150	9030	8950	8830	8750	9090	8890	45	2670	500	6410	10	1	9000000	813	3.33	0.33	12	0.00	2713.00	27627.00	9950	20230424	-9.25	7490	20221013	20.56	9950	-9.25	20230424	8240	9.59	20230324	9950	-9.25	20230424	7490	20.56	20221013	0.70	N	017650	500	45 억		176429	N	N	0	N	00	N
98	20230713	160312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	50	2	0.56	121605790	13629	222.77	8870	9070	8870	11510	6210	8860	8922.58	1.98	0	-1546	8966	8912	8876	8822	8786	8895	8805	45	2650	500	6370	10	1	9000000	802	3.28	0.32	12	0.15	2713.00	27627.00	9950	20230424	-10.45	7490	20221013	18.96	9950	-10.45	20230424	8240	8.13	20230324	9950	-10.45	20230424	7490	18.96	20221013	0.71	N	017650	500	45 억		178017	N	N	0	N	00	N
99	20230713	150309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	40	2	0.45	112545190	12611	206.13	8870	9070	8870	11510	6210	8860	8924.37	1.98	0	-1484	8966	8912	8876	8822	8786	8895	8805	45	2650	500	6370	10	1	9000000	801	3.28	0.32	12	0.14	2713.00	27627.00	9950	20230424	-10.55	7490	20221013	18.83	9950	-10.55	20230424	8240	8.01	20230324	9950	-10.55	20230424	7490	18.83	20221013	0.71	N	017650	500	45 억		178017	N	N	0	N	00	N
100	20230713	140309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	40	2	0.45	97824810	10957	179.09	8870	9070	8870	11510	6210	8860	8928.07	1.98	0	-1343	8966	8912	8876	8822	8786	8895	8805	45	2650	500	6370	10	1	9000000	801	3.28	0.32	12	0.12	2713.00	27627.00	9950	20230424	-10.55	7490	20221013	18.83	9950	-10.55	20230424	8240	8.01	20230324	9950	-10.55	20230424	7490	18.83	20221013	0.71	N	017650	500	45 억		178017	N	N	0	N	00	N
101	20230713	130310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	90	2	1.02	56312790	6286	102.75	8870	9070	8870	11510	6210	8860	8958.45	1.98	0	-1546	8966	8912	8876	8822	8786	8895	8805	45	2650	500	6370	10	1	9000000	806	3.30	0.32	12	0.07	2713.00	27627.00	9950	20230424	-10.05	7490	20221013	19.49	9950	-10.05	20230424	8240	8.62	20230324	9950	-10.05	20230424	7490	19.49	20221013	0.71	N	017650	500	45 억		178017	N	N	0	N	00	N
102	20230713	120307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8960	100	2	1.13	35911600	4009	65.53	8870	9070	8870	11510	6210	8860	8957.75	1.98	0	-1422	8966	8912	8876	8822	8786	8895	8805	45	2650	500	6370	10	1	9000000	806	3.30	0.32	12	0.04	2713.00	27627.00	9950	20230424	-9.95	7490	20221013	19.63	9950	-9.95	20230424	8240	8.74	20230324	9950	-9.95	20230424	7490	19.63	20221013	0.71	N	017650	500	45 억		178017	N	N	0	N	00	N
103	20230713	110311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	150	2	1.69	28971880	3238	52.93	8870	9070	8870	11510	6210	8860	8947.46	1.98	0	-1127	8966	8912	8876	8822	8786	8895	8805	45	2650	500	6370	10	1	9000000	811	3.32	0.33	12	0.04	2713.00	27627.00	9950	20230424	-9.45	7490	20221013	20.29	9950	-9.45	20230424	8240	9.34	20230324	9950	-9.45	20230424	7490	20.29	20221013	0.71	N	017650	500	45 억		178017	N	N	0	N	00	N
104	20230713	100310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	40	2	0.45	14679450	1642	26.84	8870	9070	8870	11510	6210	8860	8939.98	1.98	0	-724	8966	8912	8876	8822	8786	8895	8805	45	2650	500	6370	10	1	9000000	801	3.28	0.32	12	0.02	2713.00	27627.00	9950	20230424	-10.55	7490	20221013	18.83	9950	-10.55	20230424	8240	8.01	20230324	9950	-10.55	20230424	7490	18.83	20221013	0.71	N	017650	500	45 억		178017	N	N	0	N	00	N
105	20230713	090247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	90	2	1.02	4897650	548	8.96	8870	8950	8870	11510	6210	8860	8937.32	1.98	0	-460	8966	8912	8876	8822	8786	8895	8805	45	2650	500	6370	10	1	9000000	806	3.30	0.32	12	0.01	2713.00	27627.00	9950	20230424	-10.05	7490	20221013	19.49	9950	-10.05	20230424	8240	8.62	20230324	9950	-10.05	20230424	7490	19.49	20221013	0.71	N	017650	500	45 억		178017	N	N	0	N	00	N
106	20230712	160308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	-20	5	-0.23	53983290	6087	85.61	8900	8930	8840	11540	6220	8880	8868.62	1.98	0	89	9026	8952	8846	8772	8666	8900	8720	45	2660	500	6390	10	1	9000000	797	3.27	0.32	12	0.07	2713.00	27627.00	9950	20230424	-10.95	7490	20221013	18.29	9950	-10.95	20230424	8240	7.52	20230324	9950	-10.95	20230424	7490	18.29	20221013	0.71	N	017650	500	45 억		178040	N	N	0	N	00	N
107	20230712	150307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	-20	5	-0.23	51398900	5795	81.50	8900	8930	8840	11540	6220	8880	8869.53	1.98	0	234	9026	8952	8846	8772	8666	8900	8720	45	2660	500	6390	10	1	9000000	797	3.27	0.32	12	0.06	2713.00	27627.00	9950	20230424	-10.95	7490	20221013	18.29	9950	-10.95	20230424	8240	7.52	20230324	9950	-10.95	20230424	7490	18.29	20221013	0.71	N	017650	500	45 억		178040	N	N	0	N	00	N
108	20230712	140305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	-20	5	-0.23	50504230	5694	80.08	8900	8930	8840	11540	6220	8880	8869.73	1.98	0	258	9026	8952	8846	8772	8666	8900	8720	45	2660	500	6390	10	1	9000000	797	3.27	0.32	12	0.06	2713.00	27627.00	9950	20230424	-10.95	7490	20221013	18.29	9950	-10.95	20230424	8240	7.52	20230324	9950	-10.95	20230424	7490	18.29	20221013	0.71	N	017650	500	45 억		178040	N	N	0	N	00	N
109	20230712	130307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	-30	5	-0.34	42816550	4827	67.89	8900	8930	8840	11540	6220	8880	8870.22	1.98	0	235	9026	8952	8846	8772	8666	8900	8720	45	2660	500	6390	10	1	9000000	797	3.26	0.32	12	0.05	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.71	N	017650	500	45 억		178040	N	N	0	N	00	N
110	20230712	120308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8870	-10	5	-0.11	39366630	4437	62.41	8900	8930	8840	11540	6220	8880	8872.35	1.98	0	317	9026	8952	8846	8772	8666	8900	8720	45	2660	500	6390	10	1	9000000	798	3.27	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.85	7490	20221013	18.42	9950	-10.85	20230424	8240	7.65	20230324	9950	-10.85	20230424	7490	18.42	20221013	0.71	N	017650	500	45 억		178040	N	N	0	N	00	N
111	20230712	110307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8870	-10	5	-0.11	36738600	4140	58.23	8900	8930	8850	11540	6220	8880	8874.06	1.98	0	317	9026	8952	8846	8772	8666	8900	8720	45	2660	500	6390	10	1	9000000	798	3.27	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.85	7490	20221013	18.42	9950	-10.85	20230424	8240	7.65	20230324	9950	-10.85	20230424	7490	18.42	20221013	0.71	N	017650	500	45 억		178040	N	N	0	N	00	N
112	20230712	100310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	30	2	0.34	18461500	2079	29.24	8900	8930	8860	11540	6220	8880	8879.99	1.98	0	439	9026	8952	8846	8772	8666	8900	8720	45	2660	500	6390	10	1	9000000	802	3.28	0.32	12	0.02	2713.00	27627.00	9950	20230424	-10.45	7490	20221013	18.96	9950	-10.45	20230424	8240	8.13	20230324	9950	-10.45	20230424	7490	18.96	20221013	0.71	N	017650	500	45 억		178040	N	N	0	N	00	N
113	20230712	090308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	20	2	0.23	934500	105	1.48	8900	8900	8900	11540	6220	8880	8900.00	1.98	0	0	9026	8952	8846	8772	8666	8900	8720	45	2660	500	6390	10	1	9000000	801	3.28	0.32	12	0.00	2713.00	27627.00	9950	20230424	-10.55	7490	20221013	18.83	9950	-10.55	20230424	8240	8.01	20230324	9950	-10.55	20230424	7490	18.83	20221013	0.71	N	017650	500	45 억		178040	N	N	0	N	00	N
114	20230711	160305	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8880	140	2	1.60	62766950	7109	41.99	8920	8920	8740	11360	6120	8740	8829.22	1.99	0	-1093	9426	9082	8846	8502	8266	9255	8675	45	2620	500	6290	10	1	9000000	799	3.27	0.32	12	0.08	2713.00	27627.00	9950	20230424	-10.75	7490	20221013	18.56	9950	-10.75	20230424	8240	7.77	20230324	9950	-10.75	20230424	7490	18.56	20221013	0.72	N	017650	500	45 억		179256	N	N	0	N	00	N
115	20230711	150304	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8820	80	2	0.92	58327030	6609	39.04	8920	8920	8740	11360	6120	8740	8825.39	1.99	0	-1093	9426	9082	8846	8502	8266	9255	8675	45	2620	500	6290	10	1	9000000	794	3.25	0.32	12	0.07	2713.00	27627.00	9950	20230424	-11.36	7490	20221013	17.76	9950	-11.36	20230424	8240	7.04	20230324	9950	-11.36	20230424	7490	17.76	20221013	0.72	N	017650	500	45 억		179256	N	N	0	N	00	N
116	20230711	140303	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8870	130	2	1.49	54577990	6184	36.53	8920	8920	8740	11360	6120	8740	8825.68	1.99	0	-1066	9426	9082	8846	8502	8266	9255	8675	45	2620	500	6290	10	1	9000000	798	3.27	0.32	12	0.07	2713.00	27627.00	9950	20230424	-10.85	7490	20221013	18.42	9950	-10.85	20230424	8240	7.65	20230324	9950	-10.85	20230424	7490	18.42	20221013	0.72	N	017650	500	45 억		179256	N	N	0	N	00	N
117	20230711	130302	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8850	110	2	1.26	44340930	5028	29.70	8920	8920	8740	11360	6120	8740	8818.80	1.99	0	-900	9426	9082	8846	8502	8266	9255	8675	45	2620	500	6290	10	1	9000000	797	3.26	0.32	12	0.06	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.72	N	017650	500	45 억		179256	N	N	0	N	00	N
118	20230711	120306	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8850	110	2	1.26	41033760	4654	27.49	8920	8920	8740	11360	6120	8740	8816.88	1.99	0	-545	9426	9082	8846	8502	8266	9255	8675	45	2620	500	6290	10	1	9000000	797	3.26	0.32	12	0.05	2713.00	27627.00	9950	20230424	-11.06	7490	20221013	18.16	9950	-11.06	20230424	8240	7.40	20230324	9950	-11.06	20230424	7490	18.16	20221013	0.72	N	017650	500	45 억		179256	N	N	0	N	00	N
119	20230711	110307	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8820	80	2	0.92	38359200	4351	25.70	8920	8920	8740	11360	6120	8740	8816.18	1.99	0	-361	9426	9082	8846	8502	8266	9255	8675	45	2620	500	6290	10	1	9000000	794	3.25	0.32	12	0.05	2713.00	27627.00	9950	20230424	-11.36	7490	20221013	17.76	9950	-11.36	20230424	8240	7.04	20230324	9950	-11.36	20230424	7490	17.76	20221013	0.72	N	017650	500	45 억		179256	N	N	0	N	00	N
120	20230711	100306	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8880	140	2	1.60	33680810	3822	22.58	8920	8920	8740	11360	6120	8740	8812.35	1.99	0	40	9426	9082	8846	8502	8266	9255	8675	45	2620	500	6290	10	1	9000000	799	3.27	0.32	12	0.04	2713.00	27627.00	9950	20230424	-10.75	7490	20221013	18.56	9950	-10.75	20230424	8240	7.77	20230324	9950	-10.75	20230424	7490	18.56	20221013	0.72	N	017650	500	45 억		179256	N	N	0	N	00	N
121	20230711	090304	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	8760	20	2	0.23	1939000	219	1.29	8920	8920	8750	11360	6120	8740	8853.88	1.99	0	-30	9426	9082	8846	8502	8266	9255	8675	45	2620	500	6290	10	1	9000000	788	3.23	0.32	12	0.00	2713.00	27627.00	9950	20230424	-11.96	7490	20221013	16.96	9950	-11.96	20230424	8240	6.31	20230324	9950	-11.96	20230424	7490	16.96	20221013	0.72	N	017650	500	45 억		179256	N	N	0	N	00	N
122	20230710	160305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8740	20	2	0.23	147073820	16702	178.17	8610	9190	8610	11330	6110	8720	8805.76	2.01	0	-1310	8873	8796	8673	8596	8473	8835	8635	45	2610	500	6270	10	1	9000000	787	3.22	0.32	12	0.19	2713.00	27627.00	9950	20230424	-12.16	7490	20221013	16.69	9950	-12.16	20230424	8240	6.07	20230324	9950	-12.16	20230424	7490	16.69	20221013	0.73	N	017650	500	45 억		180683	N	N	0	N	00	N
123	20230710	150303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8710	-10	5	-0.11	129887360	14735	157.19	8610	9190	8610	11330	6110	8720	8814.89	2.01	0	-946	8873	8796	8673	8596	8473	8835	8635	45	2610	500	6270	10	1	9000000	784	3.21	0.32	12	0.16	2713.00	27627.00	9950	20230424	-12.46	7490	20221013	16.29	9950	-12.46	20230424	8240	5.70	20230324	9950	-12.46	20230424	7490	16.29	20221013	0.73	N	017650	500	45 억		180683	N	N	0	N	00	N
124	20230710	140301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8720	0	3	0.00	122888570	13933	148.63	8610	9190	8610	11330	6110	8720	8819.96	2.01	0	-353	8873	8796	8673	8596	8473	8835	8635	45	2610	500	6270	10	1	9000000	785	3.21	0.32	12	0.15	2713.00	27627.00	9950	20230424	-12.36	7490	20221013	16.42	9950	-12.36	20230424	8240	5.83	20230324	9950	-12.36	20230424	7490	16.42	20221013	0.73	N	017650	500	45 억		180683	N	N	0	N	00	N
125	20230710	130259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8750	30	2	0.34	119451910	13539	144.43	8610	9190	8610	11330	6110	8720	8822.80	2.01	0	-313	8873	8796	8673	8596	8473	8835	8635	45	2610	500	6270	10	1	9000000	788	3.23	0.32	12	0.15	2713.00	27627.00	9950	20230424	-12.06	7490	20221013	16.82	9950	-12.06	20230424	8240	6.19	20230324	9950	-12.06	20230424	7490	16.82	20221013	0.73	N	017650	500	45 억		180683	N	N	0	N	00	N
126	20230710	120305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8730	10	2	0.11	115783380	13119	139.95	8610	9190	8610	11330	6110	8720	8825.63	2.01	0	-415	8873	8796	8673	8596	8473	8835	8635	45	2610	500	6270	10	1	9000000	786	3.22	0.32	12	0.15	2713.00	27627.00	9950	20230424	-12.26	7490	20221013	16.56	9950	-12.26	20230424	8240	5.95	20230324	9950	-12.26	20230424	7490	16.56	20221013	0.73	N	017650	500	45 억		180683	N	N	0	N	00	N
127	20230710	110306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8690	-30	5	-0.34	110065010	12461	132.93	8610	9190	8610	11330	6110	8720	8832.76	2.01	0	-561	8873	8796	8673	8596	8473	8835	8635	45	2610	500	6270	10	1	9000000	782	3.20	0.31	12	0.14	2713.00	27627.00	9950	20230424	-12.66	7490	20221013	16.02	9950	-12.66	20230424	8240	5.46	20230324	9950	-12.66	20230424	7490	16.02	20221013	0.73	N	017650	500	45 억		180683	N	N	0	N	00	N
128	20230710	100304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9190	470	2	5.39	20016330	2310	24.64	8610	9190	8610	11330	6110	8720	8665.08	2.01	0	266	8873	8796	8673	8596	8473	8835	8635	45	2610	500	6270	10	1	9000000	827	3.39	0.33	12	0.03	2713.00	27627.00	9950	20230424	-7.64	7490	20221013	22.70	9950	-7.64	20230424	8240	11.53	20230324	9950	-7.64	20230424	7490	22.70	20221013	0.73	N	017650	500	45 억		180683	Y	N	0	N	00	N
129	20230710	090301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8610	-110	5	-1.26	6888000	800	8.53	8610	8610	8610	11330	6110	8720	8610.00	2.01	0	77	8873	8796	8673	8596	8473	8835	8635	45	2610	500	6270	10	1	9000000	775	3.17	0.31	12	0.01	2713.00	27627.00	9950	20230424	-13.47	7490	20221013	14.95	9950	-13.47	20230424	8240	4.49	20230324	9950	-13.47	20230424	7490	14.95	20221013	0.73	N	017650	500	45 억		180683	N	N	0	N	00	N
130	20230707	160300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8720	-50	5	-0.57	81076970	9374	111.75	8550	8750	8550	11400	6140	8770	8649.13	2.00	0	888	9163	8966	8863	8666	8563	8915	8615	45	2630	500	6310	10	1	9000000	785	3.21	0.32	12	0.10	2713.00	27627.00	9950	20230424	-12.36	7490	20221013	16.42	9950	-12.36	20230424	8240	5.83	20230324	9950	-12.36	20230424	7490	16.42	20221013	0.74	N	017650	500	45 억		179792	N	N	0	N	00	N
131	20230707	150301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8700	-70	5	-0.80	79055320	9142	108.99	8550	8750	8550	11400	6140	8770	8647.49	2.00	0	919	9163	8966	8863	8666	8563	8915	8615	45	2630	500	6310	10	1	9000000	783	3.21	0.31	12	0.10	2713.00	27627.00	9950	20230424	-12.56	7490	20221013	16.15	9950	-12.56	20230424	8240	5.58	20230324	9950	-12.56	20230424	7490	16.15	20221013	0.74	N	017650	500	45 억		179792	N	N	0	N	00	N
132	20230707	140306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8690	-80	5	-0.91	75054710	8683	103.52	8550	8750	8550	11400	6140	8770	8643.87	2.00	0	915	9163	8966	8863	8666	8563	8915	8615	45	2630	500	6310	10	1	9000000	782	3.20	0.31	12	0.10	2713.00	27627.00	9950	20230424	-12.66	7490	20221013	16.02	9950	-12.66	20230424	8240	5.46	20230324	9950	-12.66	20230424	7490	16.02	20221013	0.74	N	017650	500	45 억		179792	N	N	0	N	00	N
133	20230707	130304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8670	-100	5	-1.14	56589900	6555	78.15	8550	8750	8550	11400	6140	8770	8633.09	2.00	0	911	9163	8966	8863	8666	8563	8915	8615	45	2630	500	6310	10	1	9000000	780	3.20	0.31	12	0.07	2713.00	27627.00	9950	20230424	-12.86	7490	20221013	15.75	9950	-12.86	20230424	8240	5.22	20230324	9950	-12.86	20230424	7490	15.75	20221013	0.74	N	017650	500	45 억		179792	N	N	0	N	00	N
134	20230707	120304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8660	-110	5	-1.25	54397250	6302	75.13	8550	8750	8550	11400	6140	8770	8631.74	2.00	0	924	9163	8966	8863	8666	8563	8915	8615	45	2630	500	6310	10	1	9000000	779	3.19	0.31	12	0.07	2713.00	27627.00	9950	20230424	-12.96	7490	20221013	15.62	9950	-12.96	20230424	8240	5.10	20230324	9950	-12.96	20230424	7490	15.62	20221013	0.74	N	017650	500	45 억		179792	N	N	0	N	00	N
135	20230707	110304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8670	-100	5	-1.14	50896700	5897	70.30	8550	8750	8550	11400	6140	8770	8630.95	2.00	0	960	9163	8966	8863	8666	8563	8915	8615	45	2630	500	6310	10	1	9000000	780	3.20	0.31	12	0.07	2713.00	27627.00	9950	20230424	-12.86	7490	20221013	15.75	9950	-12.86	20230424	8240	5.22	20230324	9950	-12.86	20230424	7490	15.75	20221013	0.74	N	017650	500	45 억		179792	N	N	0	N	00	N
136	20230707	100303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8700	-70	5	-0.80	45014100	5218	62.21	8550	8750	8550	11400	6140	8770	8626.70	2.00	0	1262	9163	8966	8863	8666	8563	8915	8615	45	2630	500	6310	10	1	9000000	783	3.21	0.31	12	0.06	2713.00	27627.00	9950	20230424	-12.56	7490	20221013	16.15	9950	-12.56	20230424	8240	5.58	20230324	9950	-12.56	20230424	7490	16.15	20221013	0.74	N	017650	500	45 억		179792	N	N	0	N	00	N
137	20230707	090301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8660	-110	5	-1.25	11664590	1359	16.20	8550	8750	8550	11400	6140	8770	8583.22	2.00	0	255	9163	8966	8863	8666	8563	8915	8615	45	2630	500	6310	10	1	9000000	779	3.19	0.31	12	0.02	2713.00	27627.00	9950	20230424	-12.96	7490	20221013	15.62	9950	-12.96	20230424	8240	5.10	20230324	9950	-12.96	20230424	7490	15.62	20221013	0.74	N	017650	500	45 억		179792	N	N	0	N	00	N
138	20230706	160301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8770	-280	5	-3.09	74640870	8388	101.62	9000	9060	8760	11760	6340	9050	8898.61	2.02	0	-1151	9156	9102	9056	9002	8956	9130	9030	45	2710	500	6510	10	1	9000000	789	3.23	0.32	12	0.09	2713.00	27627.00	9950	20230424	-11.86	7490	20221013	17.09	9950	-11.86	20230424	8240	6.43	20230324	9950	-11.86	20230424	7490	17.09	20221013	0.74	N	017650	500	45 억		181499	N	N	0	N	00	N
139	20230706	150302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	-230	5	-2.54	67422710	7566	91.66	9000	9060	8760	11760	6340	9050	8911.28	2.02	0	-1151	9156	9102	9056	9002	8956	9130	9030	45	2710	500	6510	10	1	9000000	794	3.25	0.32	12	0.08	2713.00	27627.00	9950	20230424	-11.36	7490	20221013	17.76	9950	-11.36	20230424	8240	7.04	20230324	9950	-11.36	20230424	7490	17.76	20221013	0.74	N	017650	500	45 억		181499	N	N	0	N	00	N
140	20230706	140301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	-250	5	-2.76	61292660	6873	83.27	9000	9060	8760	11760	6340	9050	8917.89	2.02	0	-917	9156	9102	9056	9002	8956	9130	9030	45	2710	500	6510	10	1	9000000	792	3.24	0.32	12	0.08	2713.00	27627.00	9950	20230424	-11.56	7490	20221013	17.49	9950	-11.56	20230424	8240	6.80	20230324	9950	-11.56	20230424	7490	17.49	20221013	0.74	N	017650	500	45 억		181499	N	N	0	N	00	N
141	20230706	130300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8940	-110	5	-1.22	43863830	4900	59.37	9000	9060	8860	11760	6340	9050	8951.80	2.02	0	-352	9156	9102	9056	9002	8956	9130	9030	45	2710	500	6510	10	1	9000000	805	3.30	0.32	12	0.05	2713.00	27627.00	9950	20230424	-10.15	7490	20221013	19.36	9950	-10.15	20230424	8240	8.50	20230324	9950	-10.15	20230424	7490	19.36	20221013	0.74	N	017650	500	45 억		181499	N	N	0	N	00	N
142	20230706	120301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8940	-110	5	-1.22	27100340	3019	36.58	9000	9060	8940	11760	6340	9050	8976.59	2.02	0	-178	9156	9102	9056	9002	8956	9130	9030	45	2710	500	6510	10	1	9000000	805	3.30	0.32	12	0.03	2713.00	27627.00	9950	20230424	-10.15	7490	20221013	19.36	9950	-10.15	20230424	8240	8.50	20230324	9950	-10.15	20230424	7490	19.36	20221013	0.74	N	017650	500	45 억		181499	N	N	0	N	00	N
143	20230706	110304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8980	-70	5	-0.77	21931450	2442	29.59	9000	9060	8960	11760	6340	9050	8980.94	2.02	0	-82	9156	9102	9056	9002	8956	9130	9030	45	2710	500	6510	10	1	9000000	808	3.31	0.33	12	0.03	2713.00	27627.00	9950	20230424	-9.75	7490	20221013	19.89	9950	-9.75	20230424	8240	8.98	20230324	9950	-9.75	20230424	7490	19.89	20221013	0.74	N	017650	500	45 억		181499	N	N	0	N	00	N
144	20230706	100300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8990	-60	5	-0.66	13698500	1525	18.48	9000	9060	8960	11760	6340	9050	8982.62	2.02	0	193	9156	9102	9056	9002	8956	9130	9030	45	2710	500	6510	10	1	9000000	809	3.31	0.33	12	0.02	2713.00	27627.00	9950	20230424	-9.65	7490	20221013	20.03	9950	-9.65	20230424	8240	9.10	20230324	9950	-9.65	20230424	7490	20.03	20221013	0.74	N	017650	500	45 억		181499	N	N	0	N	00	N
145	20230706	090300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	10	2	0.11	4064910	453	5.49	9000	9060	8970	11760	6340	9050	8973.31	2.02	0	381	9156	9102	9056	9002	8956	9130	9030	45	2710	500	6510	10	1	9000000	815	3.34	0.33	12	0.01	2713.00	27627.00	9950	20230424	-8.94	7490	20221013	20.96	9950	-8.94	20230424	8240	9.95	20230324	9950	-8.94	20230424	7490	20.96	20221013	0.74	N	017650	500	45 억		181499	N	N	0	N	00	N
146	20230705	160301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	0	3	0.00	74915570	8254	167.90	9010	9110	9010	11760	6340	9050	9076.30	2.01	0	535	9176	9112	9066	9002	8956	9090	8980	45	2710	500	6510	10	1	9000000	815	3.34	0.33	12	0.09	2713.00	27627.00	9950	20230424	-9.05	7490	20221013	20.83	9950	-9.05	20230424	8240	9.83	20230324	9950	-9.05	20230424	7490	20.83	20221013	0.74	N	017650	500	45 억		180958	N	N	0	N	00	N
147	20230705	150300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	10	2	0.11	72313710	7966	162.04	9010	9110	9010	11760	6340	9050	9077.83	2.01	0	661	9176	9112	9066	9002	8956	9090	8980	45	2710	500	6510	10	1	9000000	815	3.34	0.33	12	0.09	2713.00	27627.00	9950	20230424	-8.94	7490	20221013	20.96	9950	-8.94	20230424	8240	9.95	20230324	9950	-8.94	20230424	7490	20.96	20221013	0.74	N	017650	500	45 억		180958	N	N	0	N	00	N
148	20230705	140257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9040	-10	5	-0.11	69922840	7702	156.67	9010	9110	9010	11760	6340	9050	9078.56	2.01	0	826	9176	9112	9066	9002	8956	9090	8980	45	2710	500	6510	10	1	9000000	814	3.33	0.33	12	0.09	2713.00	27627.00	9950	20230424	-9.15	7490	20221013	20.69	9950	-9.15	20230424	8240	9.71	20230324	9950	-9.15	20230424	7490	20.69	20221013	0.74	N	017650	500	45 억		180958	N	N	0	N	00	N
149	20230705	130258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	20	2	0.22	57474490	6327	128.70	9010	9110	9010	11760	6340	9050	9084.05	2.01	0	838	9176	9112	9066	9002	8956	9090	8980	45	2710	500	6510	10	1	9000000	816	3.34	0.33	12	0.07	2713.00	27627.00	9950	20230424	-8.84	7490	20221013	21.09	9950	-8.84	20230424	8240	10.07	20230324	9950	-8.84	20230424	7490	21.09	20221013	0.74	N	017650	500	45 억		180958	N	N	0	N	00	N
150	20230705	120258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	10	2	0.11	51010820	5615	114.22	9010	9110	9010	11760	6340	9050	9084.80	2.01	0	861	9176	9112	9066	9002	8956	9090	8980	45	2710	500	6510	10	1	9000000	815	3.34	0.33	12	0.06	2713.00	27627.00	9950	20230424	-8.94	7490	20221013	20.96	9950	-8.94	20230424	8240	9.95	20230324	9950	-8.94	20230424	7490	20.96	20221013	0.74	N	017650	500	45 억		180958	N	N	0	N	00	N
151	20230705	110300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	20	2	0.22	50766160	5588	113.67	9010	9110	9010	11760	6340	9050	9084.91	2.01	0	877	9176	9112	9066	9002	8956	9090	8980	45	2710	500	6510	10	1	9000000	816	3.34	0.33	12	0.06	2713.00	27627.00	9950	20230424	-8.84	7490	20221013	21.09	9950	-8.84	20230424	8240	10.07	20230324	9950	-8.84	20230424	7490	21.09	20221013	0.74	N	017650	500	45 억		180958	N	N	0	N	00	N
152	20230705	100258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9090	40	2	0.44	33928740	3734	75.96	9010	9110	9010	11760	6340	9050	9086.52	2.01	0	771	9176	9112	9066	9002	8956	9090	8980	45	2710	500	6510	10	1	9000000	818	3.35	0.33	12	0.04	2713.00	27627.00	9950	20230424	-8.64	7490	20221013	21.36	9950	-8.64	20230424	8240	10.32	20230324	9950	-8.64	20230424	7490	21.36	20221013	0.74	N	017650	500	45 억		180958	N	N	0	N	00	N
153	20230705	090257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-40	5	-0.44	324720	36	0.73	9010	9010	9010	11760	6340	9050	9010.00	2.01	0	0	9176	9112	9066	9002	8956	9090	8980	45	2710	500	6510	10	1	9000000	811	3.32	0.33	12	0.00	2713.00	27627.00	9950	20230424	-9.45	7490	20221013	20.29	9950	-9.45	20230424	8240	9.34	20230324	9950	-9.45	20230424	7490	20.29	20221013	0.74	N	017650	500	45 억		180958	N	N	0	N	00	N
154	20230704	160257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	-60	5	-0.66	44627560	4905	63.69	9110	9130	9020	11840	6380	9110	9098.38	2.01	0	-90	9216	9162	9116	9062	9016	9140	9040	45	2730	500	6550	10	1	9000000	815	3.34	0.33	12	0.05	2713.00	27627.00	9950	20230424	-9.05	7490	20221013	20.83	9950	-9.05	20230424	8240	9.83	20230324	9950	-9.05	20230424	7490	20.83	20221013	0.74	N	017650	500	45 억		181235	N	N	0	N	00	N
155	20230704	150255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9020	-90	5	-0.99	43832330	4817	62.55	9110	9130	9020	11840	6380	9110	9099.51	2.01	0	-86	9216	9162	9116	9062	9016	9140	9040	45	2730	500	6550	10	1	9000000	812	3.32	0.33	12	0.05	2713.00	27627.00	9950	20230424	-9.35	7490	20221013	20.43	9950	-9.35	20230424	8240	9.47	20230324	9950	-9.35	20230424	7490	20.43	20221013	0.74	N	017650	500	45 억		181235	N	N	0	N	00	N
156	20230704	140257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	-60	5	-0.66	43651770	4797	62.29	9110	9130	9050	11840	6380	9110	9099.81	2.01	0	-86	9216	9162	9116	9062	9016	9140	9040	45	2730	500	6550	10	1	9000000	815	3.34	0.33	12	0.05	2713.00	27627.00	9950	20230424	-9.05	7490	20221013	20.83	9950	-9.05	20230424	8240	9.83	20230324	9950	-9.05	20230424	7490	20.83	20221013	0.74	N	017650	500	45 억		181235	N	N	0	N	00	N
157	20230704	130254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	-50	5	-0.55	42153990	4632	60.15	9110	9130	9060	11840	6380	9110	9100.60	2.01	0	-6	9216	9162	9116	9062	9016	9140	9040	45	2730	500	6550	10	1	9000000	815	3.34	0.33	12	0.05	2713.00	27627.00	9950	20230424	-8.94	7490	20221013	20.96	9950	-8.94	20230424	8240	9.95	20230324	9950	-8.94	20230424	7490	20.96	20221013	0.74	N	017650	500	45 억		181235	N	N	0	N	00	N
158	20230704	120256	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	-40	5	-0.44	40124090	4408	57.24	9110	9130	9070	11840	6380	9110	9102.56	2.01	0	40	9216	9162	9116	9062	9016	9140	9040	45	2730	500	6550	10	1	9000000	816	3.34	0.33	12	0.05	2713.00	27627.00	9950	20230424	-8.84	7490	20221013	21.09	9950	-8.84	20230424	8240	10.07	20230324	9950	-8.84	20230424	7490	21.09	20221013	0.74	N	017650	500	45 억		181235	N	N	0	N	00	N
159	20230704	110253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9120	10	2	0.11	15175260	1665	21.62	9110	9130	9090	11840	6380	9110	9114.27	2.01	0	-80	9216	9162	9116	9062	9016	9140	9040	45	2730	500	6550	10	1	9000000	821	3.36	0.33	12	0.02	2713.00	27627.00	9950	20230424	-8.34	7490	20221013	21.76	9950	-8.34	20230424	8240	10.68	20230324	9950	-8.34	20230424	7490	21.76	20221013	0.74	N	017650	500	45 억		181235	N	N	0	N	00	N
160	20230704	100253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9120	10	2	0.11	7313820	803	10.43	9110	9120	9090	11840	6380	9110	9108.12	2.01	0	-128	9216	9162	9116	9062	9016	9140	9040	45	2730	500	6550	10	1	9000000	821	3.36	0.33	12	0.01	2713.00	27627.00	9950	20230424	-8.34	7490	20221013	21.76	9950	-8.34	20230424	8240	10.68	20230324	9950	-8.34	20230424	7490	21.76	20221013	0.74	N	017650	500	45 억		181235	N	N	0	N	00	N
161	20230704	090253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9110	0	3	0.00	1730900	190	2.47	9110	9110	9110	11840	6380	9110	9110.00	2.01	0	38	9216	9162	9116	9062	9016	9140	9040	45	2730	500	6550	10	1	9000000	820	3.36	0.33	12	0.00	2713.00	27627.00	9950	20230424	-8.44	7490	20221013	21.63	9950	-8.44	20230424	8240	10.56	20230324	9950	-8.44	20230424	7490	21.63	20221013	0.74	N	017650	500	45 억		181235	N	N	0	N	00	N
162	20230703	160251	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9110	10	2	0.11	70342940	7701	178.84	9150	9170	9070	11830	6370	9100	9134.26	2.00	0	1376	9226	9162	9036	8972	8846	9195	9005	45	2730	500	6550	10	1	9000000	820	3.36	0.33	12	0.09	2713.00	27627.00	9950	20230424	-8.44	7490	20221013	21.63	9950	-8.44	20230424	8240	10.56	20230324	9950	-8.44	20230424	7490	21.63	20221013	0.73	N	017650	500	45 억		179859	N	N	0	N	00	N
163	20230703	150253	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9100	0	3	0.00	66061540	7231	167.93	9150	9170	9070	11830	6370	9100	9135.88	2.00	0	1379	9226	9162	9036	8972	8846	9195	9005	45	2730	500	6550	10	1	9000000	819	3.35	0.33	12	0.08	2713.00	27627.00	9950	20230424	-8.54	7490	20221013	21.50	9950	-8.54	20230424	8240	10.44	20230324	9950	-8.54	20230424	7490	21.50	20221013	0.73	N	017650	500	45 억		179859	N	N	0	N	00	N
164	20230703	140253	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9130	30	2	0.33	62036870	6789	157.66	9150	9170	9070	11830	6370	9100	9137.85	2.00	0	1379	9226	9162	9036	8972	8846	9195	9005	45	2730	500	6550	10	1	9000000	822	3.37	0.33	12	0.08	2713.00	27627.00	9950	20230424	-8.24	7490	20221013	21.90	9950	-8.24	20230424	8240	10.80	20230324	9950	-8.24	20230424	7490	21.90	20221013	0.73	N	017650	500	45 억		179859	N	N	0	N	00	N
165	20230703	130251	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9160	60	2	0.66	54662690	5983	138.95	9150	9170	9070	11830	6370	9100	9136.33	2.00	0	1379	9226	9162	9036	8972	8846	9195	9005	45	2730	500	6550	10	1	9000000	824	3.38	0.33	12	0.07	2713.00	27627.00	9950	20230424	-7.94	7490	20221013	22.30	9950	-7.94	20230424	8240	11.17	20230324	9950	-7.94	20230424	7490	22.30	20221013	0.73	N	017650	500	45 억		179859	N	N	0	N	00	N
166	20230703	120251	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9150	50	2	0.55	54149840	5927	137.65	9150	9170	9070	11830	6370	9100	9136.13	2.00	0	1380	9226	9162	9036	8972	8846	9195	9005	45	2730	500	6550	10	1	9000000	824	3.37	0.33	12	0.07	2713.00	27627.00	9950	20230424	-8.04	7490	20221013	22.16	9950	-8.04	20230424	8240	11.04	20230324	9950	-8.04	20230424	7490	22.16	20221013	0.73	N	017650	500	45 억		179859	N	N	0	N	00	N
167	20230703	110253	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9170	70	2	0.77	40388250	4423	102.72	9150	9170	9070	11830	6370	9100	9131.42	2.00	0	1380	9226	9162	9036	8972	8846	9195	9005	45	2730	500	6550	10	1	9000000	825	3.38	0.33	12	0.05	2713.00	27627.00	9950	20230424	-7.84	7490	20221013	22.43	9950	-7.84	20230424	8240	11.29	20230324	9950	-7.84	20230424	7490	22.43	20221013	0.73	N	017650	500	45 억		179859	N	N	0	N	00	N
168	20230703	100248	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9130	30	2	0.33	11432280	1255	29.15	9150	9150	9070	11830	6370	9100	9109.39	2.00	0	380	9226	9162	9036	8972	8846	9195	9005	45	2730	500	6550	10	1	9000000	822	3.37	0.33	12	0.01	2713.00	27627.00	9950	20230424	-8.24	7490	20221013	21.90	9950	-8.24	20230424	8240	10.80	20230324	9950	-8.24	20230424	7490	21.90	20221013	0.73	N	017650	500	45 억		179859	N	N	0	N	00	N
169	20230703	090249	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9150	50	2	0.55	622200	68	1.58	9150	9150	9150	11830	6370	9100	9150.00	2.00	0	3	9226	9162	9036	8972	8846	9195	9005	45	2730	500	6550	10	1	9000000	824	3.37	0.33	12	0.00	2713.00	27627.00	9950	20230424	-8.04	7490	20221013	22.16	9950	-8.04	20230424	8240	11.04	20230324	9950	-8.04	20230424	7490	22.16	20221013	0.73	N	017650	500	45 억		179859	N	N	0	N	00	N