KissMeData/039020/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160442	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2980	35	2	1.19	132737630	44985	27.35	2945	2985	2935	3825	2065	2945	2948.91	0.18	0	1089	3055	3000	2965	2910	2875	2982	2892	226	880	1000	2120	5	1	22584709	673	32.39	0.41	12	0.20	92.00	7318.00	4435	20220818	-32.81	2905	20230719	2.58	3925	-24.08	20230117	2905	2.58	20230719	4435	-32.81	20220818	2905	2.58	20230719	2.59	N	039020	1000	225 억	39712	N	N	N	N
3	20230731	150445	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2955	10	2	0.34	105992945	35994	21.88	2945	2965	2935	3825	2065	2945	2944.74	0.18	0	983	3055	3000	2965	2910	2875	2982	2892	226	880	1000	2120	5	1	22584709	667	32.12	0.40	12	0.16	92.00	7318.00	4435	20220818	-33.37	2905	20230719	1.72	3925	-24.71	20230117	2905	1.72	20230719	4435	-33.37	20220818	2905	1.72	20230719	2.59	N	039020	1000	225 억	39712	N	N	N	N
4	20230731	140442	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2955	10	2	0.34	100067470	33988	20.66	2945	2965	2935	3825	2065	2945	2944.20	0.18	0	980	3055	3000	2965	2910	2875	2982	2892	226	880	1000	2120	5	1	22584709	667	32.12	0.40	12	0.15	92.00	7318.00	4435	20220818	-33.37	2905	20230719	1.72	3925	-24.71	20230117	2905	1.72	20230719	4435	-33.37	20220818	2905	1.72	20230719	2.59	N	039020	1000	225 억	39712	N	N	N	N
5	20230731	130445	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2945	0	3	0.00	96149865	32659	19.85	2945	2965	2935	3825	2065	2945	2944.05	0.18	0	980	3055	3000	2965	2910	2875	2982	2892	226	880	1000	2120	5	1	22584709	665	32.01	0.40	12	0.14	92.00	7318.00	4435	20220818	-33.60	2905	20230719	1.38	3925	-24.97	20230117	2905	1.38	20230719	4435	-33.60	20220818	2905	1.38	20230719	2.59	N	039020	1000	225 억	39712	N	N	N	N
6	20230731	120448	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2945	0	3	0.00	90163830	30623	18.61	2945	2965	2935	3825	2065	2945	2944.31	0.18	0	980	3055	3000	2965	2910	2875	2982	2892	226	880	1000	2120	5	1	22584709	665	32.01	0.40	12	0.14	92.00	7318.00	4435	20220818	-33.60	2905	20230719	1.38	3925	-24.97	20230117	2905	1.38	20230719	4435	-33.60	20220818	2905	1.38	20230719	2.59	N	039020	1000	225 억	39712	N	N	N	N
7	20230731	110450	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2955	10	2	0.34	64073595	21753	13.22	2945	2965	2935	3825	2065	2945	2945.51	0.18	0	867	3055	3000	2965	2910	2875	2982	2892	226	880	1000	2120	5	1	22584709	667	32.12	0.40	12	0.10	92.00	7318.00	4435	20220818	-33.37	2905	20230719	1.72	3925	-24.71	20230117	2905	1.72	20230719	4435	-33.37	20220818	2905	1.72	20230719	2.59	N	039020	1000	225 억	39712	N	N	N	N
8	20230731	100449	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2955	10	2	0.34	37218615	12626	7.67	2945	2965	2945	3825	2065	2945	2947.82	0.18	0	506	3055	3000	2965	2910	2875	2982	2892	226	880	1000	2120	5	1	22584709	667	32.12	0.40	12	0.06	92.00	7318.00	4435	20220818	-33.37	2905	20230719	1.72	3925	-24.71	20230117	2905	1.72	20230719	4435	-33.37	20220818	2905	1.72	20230719	2.59	N	039020	1000	225 억	39712	N	N	N	N
9	20230731	090442	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2945	0	3	0.00	6814730	2314	1.41	2945	2945	2945	3825	2065	2945	2945.00	0.18	0	0	3055	3000	2965	2910	2875	2982	2892	226	880	1000	2120	5	1	22584709	665	32.01	0.40	12	0.01	92.00	7318.00	4435	20220818	-33.60	2905	20230719	1.38	3925	-24.97	20230117	2905	1.38	20230719	4435	-33.60	20220818	2905	1.38	20230719	2.59	N	039020	1000	225 억	39712	N	N	N	N
10	20230728	160445	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2945	-35	5	-1.17	481287520	162719	111.07	2955	3020	2930	3870	2090	2980	2957.82	0.16	0	2601	3036	3007	2971	2942	2906	3022	2957	226	890	1000	2140	5	1	22584709	665	32.01	0.40	12	0.72	92.00	7318.00	4435	20220818	-33.60	2905	20230719	1.38	3925	-24.97	20230117	2905	1.38	20230719	4435	-33.60	20220818	2905	1.38	20230719	2.56	N	039020	1000	225 억	37112	N	N	N	N
11	20230728	150444	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2935	-45	5	-1.51	422831650	142828	97.50	2955	3020	2930	3870	2090	2980	2960.43	0.16	0	2549	3036	3007	2971	2942	2906	3022	2957	226	890	1000	2140	5	1	22584709	663	31.90	0.40	12	0.63	92.00	7318.00	4435	20220818	-33.82	2905	20230719	1.03	3925	-25.22	20230117	2905	1.03	20230719	4435	-33.82	20220818	2905	1.03	20230719	2.56	N	039020	1000	225 억	37112	N	N	N	N
12	20230728	140443	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2970	-10	5	-0.34	225091295	75598	51.60	2955	3020	2935	3870	2090	2980	2977.48	0.16	0	3887	3036	3007	2971	2942	2906	3022	2957	226	890	1000	2140	5	1	22584709	671	32.28	0.41	12	0.33	92.00	7318.00	4435	20220818	-33.03	2905	20230719	2.24	3925	-24.33	20230117	2905	2.24	20230719	4435	-33.03	20220818	2905	2.24	20230719	2.56	N	039020	1000	225 억	37112	N	N	N	N
13	20230728	130445	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2960	-20	5	-0.67	192104785	64437	43.99	2955	3020	2935	3870	2090	2980	2981.28	0.16	0	3908	3036	3007	2971	2942	2906	3022	2957	226	890	1000	2140	5	1	22584709	669	32.17	0.40	12	0.29	92.00	7318.00	4435	20220818	-33.26	2905	20230719	1.89	3925	-24.59	20230117	2905	1.89	20230719	4435	-33.26	20220818	2905	1.89	20230719	2.56	N	039020	1000	225 억	37112	N	N	N	N
14	20230728	120442	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2985	5	2	0.17	159387135	53440	36.48	2955	3020	2935	3870	2090	2980	2982.54	0.16	0	4203	3036	3007	2971	2942	2906	3022	2957	226	890	1000	2140	5	1	22584709	674	32.45	0.41	12	0.24	92.00	7318.00	4435	20220818	-32.69	2905	20230719	2.75	3925	-23.95	20230117	2905	2.75	20230719	4435	-32.69	20220818	2905	2.75	20230719	2.56	N	039020	1000	225 억	37112	N	N	N	N
15	20230728	110445	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2995	15	2	0.50	138940430	46601	31.81	2955	3020	2935	3870	2090	2980	2981.49	0.16	0	4128	3036	3007	2971	2942	2906	3022	2957	226	890	1000	2140	5	1	22584709	676	32.55	0.41	12	0.21	92.00	7318.00	4435	20220818	-32.47	2905	20230719	3.10	3925	-23.69	20230117	2905	3.10	20230719	4435	-32.47	20220818	2905	3.10	20230719	2.56	N	039020	1000	225 억	37112	N	N	N	N
16	20230728	100442	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3015	35	2	1.17	103483000	34780	23.74	2955	3020	2935	3870	2090	2980	2975.36	0.16	0	465	3036	3007	2971	2942	2906	3022	2957	226	890	1000	2140	5	1	22584709	681	32.77	0.41	12	0.15	92.00	7318.00	4435	20220818	-32.02	2905	20230719	3.79	3925	-23.18	20230117	2905	3.79	20230719	4435	-32.02	20220818	2905	3.79	20230719	2.56	N	039020	1000	225 억	37112	N	N	N	N
17	20230728	090445	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2945	-35	5	-1.17	27717045	9416	6.43	2955	2975	2935	3870	2090	2980	2943.61	0.16	0	0	3036	3007	2971	2942	2906	3022	2957	226	890	1000	2140	5	1	22584709	665	32.01	0.40	12	0.04	92.00	7318.00	4435	20220818	-33.60	2905	20230719	1.38	3925	-24.97	20230117	2905	1.38	20230719	4435	-33.60	20220818	2905	1.38	20230719	2.56	N	039020	1000	225 억	37112	N	N	N	N
18	20230727	160442	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2980	-5	5	-0.17	433915150	146122	5.22	2960	3000	2935	3880	2090	2985	2969.53	0.16	-21084	-110	4085	3535	3240	2690	2395	3387	2542	226	895	1000	2140	5	1	22584709	673	32.39	0.41	12	0.65	92.00	7318.00	4435	20220818	-32.81	2905	20230719	2.58	3925	-24.08	20230117	2905	2.58	20230719	4435	-32.81	20220818	2905	2.58	20230719	2.52	N	039020	1000	225 억	37212	N	N	N	N
19	20230727	150443	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2970	-15	5	-0.50	360821910	121513	4.34	2960	3000	2935	3880	2090	2985	2969.41	0.16	-21084	-95	4085	3535	3240	2690	2395	3387	2542	226	895	1000	2140	5	1	22584709	671	32.28	0.41	12	0.54	92.00	7318.00	4435	20220818	-33.03	2905	20230719	2.24	3925	-24.33	20230117	2905	2.24	20230719	4435	-33.03	20220818	2905	2.24	20230719	2.52	N	039020	1000	225 억	37212	N	N	N	N
20	20230727	140439	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2985	0	3	0.00	327063505	110188	3.94	2960	3000	2935	3880	2090	2985	2968.23	0.16	-21084	-110	4085	3535	3240	2690	2395	3387	2542	226	895	1000	2140	5	1	22584709	674	32.45	0.41	12	0.49	92.00	7318.00	4435	20220818	-32.69	2905	20230719	2.75	3925	-23.95	20230117	2905	2.75	20230719	4435	-32.69	20220818	2905	2.75	20230719	2.52	N	039020	1000	225 억	37212	N	N	N	N
21	20230727	130441	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2985	0	3	0.00	235078725	79320	2.83	2960	3000	2935	3880	2090	2985	2963.67	0.16	-21084	-110	4085	3535	3240	2690	2395	3387	2542	226	895	1000	2140	5	1	22584709	674	32.45	0.41	12	0.35	92.00	7318.00	4435	20220818	-32.69	2905	20230719	2.75	3925	-23.95	20230117	2905	2.75	20230719	4435	-32.69	20220818	2905	2.75	20230719	2.52	N	039020	1000	225 억	37212	N	N	N	N
22	20230727	120442	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2985	0	3	0.00	203725260	68806	2.46	2960	3000	2935	3880	2090	2985	2960.86	0.16	-21084	2	4085	3535	3240	2690	2395	3387	2542	226	895	1000	2140	5	1	22584709	674	32.45	0.41	12	0.30	92.00	7318.00	4435	20220818	-32.69	2905	20230719	2.75	3925	-23.95	20230117	2905	2.75	20230719	4435	-32.69	20220818	2905	2.75	20230719	2.52	N	039020	1000	225 억	37212	N	N	N	N
23	20230727	110441	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2995	10	2	0.34	183157330	61919	2.21	2960	3000	2935	3880	2090	2985	2958.01	0.16	-21084	644	4085	3535	3240	2690	2395	3387	2542	226	895	1000	2140	5	1	22584709	676	32.55	0.41	12	0.27	92.00	7318.00	4435	20220818	-32.47	2905	20230719	3.10	3925	-23.69	20230117	2905	3.10	20230719	4435	-32.47	20220818	2905	3.10	20230719	2.52	N	039020	1000	225 억	37212	N	N	N	N
24	20230727	100440	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2950	-35	5	-1.17	126004980	42684	1.52	2960	2985	2935	3880	2090	2985	2952.03	0.16	-21084	670	4085	3535	3240	2690	2395	3387	2542	226	895	1000	2140	5	1	22584709	666	32.07	0.40	12	0.19	92.00	7318.00	4435	20220818	-33.48	2905	20230719	1.55	3925	-24.84	20230117	2905	1.55	20230719	4435	-33.48	20220818	2905	1.55	20230719	2.52	N	039020	1000	225 억	37212	N	N	N	N
25	20230727	090441	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2960	-25	5	-0.84	50842625	17211	0.61	2960	2985	2935	3880	2090	2985	2954.06	0.16	-21084	1280	4085	3535	3240	2690	2395	3387	2542	226	895	1000	2140	5	1	22584709	669	32.17	0.40	12	0.08	92.00	7318.00	4435	20220818	-33.26	2905	20230719	1.89	3925	-24.59	20230117	2905	1.89	20230719	4435	-33.26	20220818	2905	1.89	20230719	2.52	N	039020	1000	225 억	37212	N	N	N	N
26	20230726	160439	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2985	-115	5	-3.71	9412260370	2789797	4341.62	3200	3790	2945	4030	2170	3100	3373.95	0.26	0	-21076	3203	3151	3088	3036	2973	3177	3062	226	930	1000	2230	5	1	22584709	674	32.45	0.41	12	12.35	92.00	7318.00	4435	20220818	-32.69	2905	20230719	2.75	3925	-23.95	20230117	2905	2.75	20230719	4435	-32.69	20220818	2905	2.75	20230719	2.50	N	039020	1000	225 억	58296	N	N	N	N
27	20230726	150442	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2960	-140	5	-4.52	9292925960	2749697	4279.22	3200	3790	2945	4030	2170	3100	3379.62	0.26	0	-21076	3203	3151	3088	3036	2973	3177	3062	226	930	1000	2230	5	1	22584709	669	32.17	0.40	12	12.18	92.00	7318.00	4435	20220818	-33.26	2905	20230719	1.89	3925	-24.59	20230117	2905	1.89	20230719	4435	-33.26	20220818	2905	1.89	20230719	2.50	N	039020	1000	225 억	58296	N	N	N	N
28	20230726	140441	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2955	-145	5	-4.68	9191784700	2715425	4225.88	3200	3790	2950	4030	2170	3100	3385.03	0.26	0	-21029	3203	3151	3088	3036	2973	3177	3062	226	930	1000	2230	5	1	22584709	667	32.12	0.40	12	12.02	92.00	7318.00	4435	20220818	-33.37	2905	20230719	1.72	3925	-24.71	20230117	2905	1.72	20230719	4435	-33.37	20220818	2905	1.72	20230719	2.50	N	039020	1000	225 억	58296	N	N	N	N
29	20230726	130438	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2965	-135	5	-4.35	9071156400	2674738	4162.56	3200	3790	2950	4030	2170	3100	3391.42	0.26	0	-21076	3203	3151	3088	3036	2973	3177	3062	226	930	1000	2230	5	1	22584709	670	32.23	0.41	12	11.84	92.00	7318.00	4435	20220818	-33.15	2905	20230719	2.07	3925	-24.46	20230117	2905	2.07	20230719	4435	-33.15	20220818	2905	2.07	20230719	2.50	N	039020	1000	225 억	58296	N	N	N	N
30	20230726	120440	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3030	-70	5	-2.26	8716347765	2555461	3976.94	3200	3790	3025	4030	2170	3100	3410.87	0.26	0	-20981	3203	3151	3088	3036	2973	3177	3062	226	930	1000	2230	5	1	22584709	684	32.93	0.41	12	11.32	92.00	7318.00	4435	20220818	-31.68	2905	20230719	4.30	3925	-22.80	20230117	2905	4.30	20230719	4435	-31.68	20220818	2905	4.30	20230719	2.50	N	039020	1000	225 억	58296	N	N	N	N
31	20230726	110437	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3120	20	2	0.65	8360750785	2439442	3796.38	3200	3790	3090	4030	2170	3100	3427.32	0.26	0	-20816	3203	3151	3088	3036	2973	3177	3062	226	930	1000	2230	5	1	22584709	705	33.91	0.43	12	10.80	92.00	7318.00	4435	20220818	-29.65	2905	20230719	7.40	3925	-20.51	20230117	2905	7.40	20230719	4435	-29.65	20220818	2905	7.40	20230719	2.50	N	039020	1000	225 억	58296	N	N	N	N
32	20230726	100441	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3140	40	2	1.29	8036595220	2335474	3634.58	3200	3790	3100	4030	2170	3100	3441.10	0.26	0	-21084	3203	3151	3088	3036	2973	3177	3062	226	930	1000	2230	5	1	22584709	709	34.13	0.43	12	10.34	92.00	7318.00	4435	20220818	-29.20	2905	20230719	8.09	3925	-20.00	20230117	2905	8.09	20230719	4435	-29.20	20220818	2905	8.09	20230719	2.50	N	039020	1000	225 억	58296	N	N	N	N
33	20230726	090437	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3585	485	2	15.65	2613577960	732004	1139.18	3200	3790	3200	4030	2170	3100	3570.44	0.26	0	-6143	3203	3151	3088	3036	2973	3177	3062	226	930	1000	2230	5	1	22584709	810	38.97	0.49	12	3.24	92.00	7318.00	4435	20220818	-19.17	2905	20230719	23.41	3925	-8.66	20230117	2905	23.41	20230719	4435	-19.17	20220818	2905	23.41	20230719	2.50	N	039020	1000	225 억	58296	N	N	N	N
34	20230725	160436	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3100	40	2	1.31	197728475	64196	135.11	3060	3140	3025	3975	2145	3060	3079.34	0.26	0	-1074	3203	3131	3093	3021	2983	3112	3002	226	915	1000	2200	5	1	22584709	700	33.70	0.42	12	0.28	92.00	7318.00	4435	20220818	-30.10	2905	20230719	6.71	3925	-21.02	20230117	2905	6.71	20230719	4435	-30.10	20220818	2905	6.71	20230719	2.45	N	039020	1000	225 억	59359	N	N	N	N
35	20230725	150432	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3105	45	2	1.47	157283705	51198	107.76	3060	3105	3025	3975	2145	3060	3072.16	0.26	0	-2067	3203	3131	3093	3021	2983	3112	3002	226	915	1000	2200	5	1	22584709	701	33.75	0.42	12	0.23	92.00	7318.00	4435	20220818	-29.99	2905	20230719	6.88	3925	-20.89	20230117	2905	6.88	20230719	4435	-29.99	20220818	2905	6.88	20230719	2.45	N	039020	1000	225 억	59359	N	N	N	N
36	20230725	140433	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3075	15	2	0.49	100870920	32961	69.37	3060	3080	3025	3975	2145	3060	3060.32	0.26	0	-1936	3203	3131	3093	3021	2983	3112	3002	226	915	1000	2200	5	1	22584709	694	33.42	0.42	12	0.15	92.00	7318.00	4435	20220818	-30.67	2905	20230719	5.85	3925	-21.66	20230117	2905	5.85	20230719	4435	-30.67	20220818	2905	5.85	20230719	2.45	N	039020	1000	225 억	59359	N	N	N	N
37	20230725	130436	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3070	10	2	0.33	89271655	29184	61.42	3060	3075	3025	3975	2145	3060	3058.91	0.26	0	-1845	3203	3131	3093	3021	2983	3112	3002	226	915	1000	2200	5	1	22584709	693	33.37	0.42	12	0.13	92.00	7318.00	4435	20220818	-30.78	2905	20230719	5.68	3925	-21.78	20230117	2905	5.68	20230719	4435	-30.78	20220818	2905	5.68	20230719	2.45	N	039020	1000	225 억	59359	N	N	N	N
38	20230725	120436	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3070	10	2	0.33	64886950	21241	44.71	3060	3075	3025	3975	2145	3060	3054.70	0.26	0	-1704	3203	3131	3093	3021	2983	3112	3002	226	915	1000	2200	5	1	22584709	693	33.37	0.42	12	0.09	92.00	7318.00	4435	20220818	-30.78	2905	20230719	5.68	3925	-21.78	20230117	2905	5.68	20230719	4435	-30.78	20220818	2905	5.68	20230719	2.45	N	039020	1000	225 억	59359	N	N	N	N
39	20230725	110435	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3075	15	2	0.49	55250020	18102	38.10	3060	3075	3025	3975	2145	3060	3051.98	0.26	0	-1363	3203	3131	3093	3021	2983	3112	3002	226	915	1000	2200	5	1	22584709	694	33.42	0.42	12	0.08	92.00	7318.00	4435	20220818	-30.67	2905	20230719	5.85	3925	-21.66	20230117	2905	5.85	20230719	4435	-30.67	20220818	2905	5.85	20230719	2.45	N	039020	1000	225 억	59359	N	N	N	N
40	20230725	100434	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3040	-20	5	-0.65	34387785	11285	23.75	3060	3070	3030	3975	2145	3060	3046.75	0.26	0	-258	3203	3131	3093	3021	2983	3112	3002	226	915	1000	2200	5	1	22584709	687	33.04	0.42	12	0.05	92.00	7318.00	4435	20220818	-31.45	2905	20230719	4.65	3925	-22.55	20230117	2905	4.65	20230719	4435	-31.45	20220818	2905	4.65	20230719	2.45	N	039020	1000	225 억	59359	N	N	N	N
41	20230725	090434	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3070	10	2	0.33	3127430	1022	2.15	3060	3070	3060	3975	2145	3060	3060.17	0.26	0	-10	3203	3131	3093	3021	2983	3112	3002	226	915	1000	2200	5	1	22584709	693	33.37	0.42	12	0.00	92.00	7318.00	4435	20220818	-30.78	2905	20230719	5.68	3925	-21.78	20230117	2905	5.68	20230719	4435	-30.78	20220818	2905	5.68	20230719	2.45	N	039020	1000	225 억	59359	N	N	N	N
42	20230724	160435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	-105	5	-3.32	146279925	47122	152.84	3165	3165	3055	4110	2220	3165	3104.28	0.28	0	-3568	3248	3206	3128	3086	3008	3227	3107	226	945	1000	2270	5	1	22584709	691	33.26	0.42	12	0.21	92.00	7318.00	4435	20220818	-31.00	2905	20230719	5.34	3925	-22.04	20230117	2905	5.34	20230719	4435	-31.00	20220818	2905	5.34	20230719	2.45	N	039020	1000	225 억	62927	N	N	N	N
43	20230724	150432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3070	-95	5	-3.00	143222850	46123	149.60	3165	3165	3070	4110	2220	3165	3105.24	0.28	0	-3427	3248	3206	3128	3086	3008	3227	3107	226	945	1000	2270	5	1	22584709	693	33.37	0.42	12	0.20	92.00	7318.00	4435	20220818	-30.78	2905	20230719	5.68	3925	-21.78	20230117	2905	5.68	20230719	4435	-30.78	20220818	2905	5.68	20230719	2.45	N	039020	1000	225 억	62927	N	N	N	N
44	20230724	140431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3085	-80	5	-2.53	142859395	46005	149.22	3165	3165	3070	4110	2220	3165	3105.30	0.28	0	-3431	3248	3206	3128	3086	3008	3227	3107	226	945	1000	2270	5	1	22584709	697	33.53	0.42	12	0.20	92.00	7318.00	4435	20220818	-30.44	2905	20230719	6.20	3925	-21.40	20230117	2905	6.20	20230719	4435	-30.44	20220818	2905	6.20	20230719	2.45	N	039020	1000	225 억	62927	N	N	N	N
45	20230724	130432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3075	-90	5	-2.84	130075885	41842	135.71	3165	3165	3070	4110	2220	3165	3108.74	0.28	0	-3355	3248	3206	3128	3086	3008	3227	3107	226	945	1000	2270	5	1	22584709	694	33.42	0.42	12	0.19	92.00	7318.00	4435	20220818	-30.67	2905	20230719	5.85	3925	-21.66	20230117	2905	5.85	20230719	4435	-30.67	20220818	2905	5.85	20230719	2.45	N	039020	1000	225 억	62927	N	N	N	N
46	20230724	120432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3130	-35	5	-1.11	119747450	38487	124.83	3165	3165	3080	4110	2220	3165	3111.37	0.28	0	-3283	3248	3206	3128	3086	3008	3227	3107	226	945	1000	2270	5	1	22584709	707	34.02	0.43	12	0.17	92.00	7318.00	4435	20220818	-29.43	2905	20230719	7.75	3925	-20.25	20230117	2905	7.75	20230719	4435	-29.43	20220818	2905	7.75	20230719	2.45	N	039020	1000	225 억	62927	N	N	N	N
47	20230724	110435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-65	5	-2.05	63596425	20310	65.88	3165	3165	3100	4110	2220	3165	3131.29	0.28	0	-3100	3248	3206	3128	3086	3008	3227	3107	226	945	1000	2270	5	1	22584709	700	33.70	0.42	12	0.09	92.00	7318.00	4435	20220818	-30.10	2905	20230719	6.71	3925	-21.02	20230117	2905	6.71	20230719	4435	-30.10	20220818	2905	6.71	20230719	2.45	N	039020	1000	225 억	62927	N	N	N	N
48	20230724	100431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	-55	5	-1.74	58021235	18516	60.06	3165	3165	3100	4110	2220	3165	3133.57	0.28	0	-2997	3248	3206	3128	3086	3008	3227	3107	226	945	1000	2270	5	1	22584709	702	33.80	0.42	12	0.08	92.00	7318.00	4435	20220818	-29.88	2905	20230719	7.06	3925	-20.76	20230117	2905	7.06	20230719	4435	-29.88	20220818	2905	7.06	20230719	2.45	N	039020	1000	225 억	62927	N	N	N	N
49	20230724	090433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3150	-15	5	-0.47	20406090	6460	20.95	3165	3165	3150	4110	2220	3165	3158.84	0.28	0	-2300	3248	3206	3128	3086	3008	3227	3107	226	945	1000	2270	5	1	22584709	711	34.24	0.43	12	0.03	92.00	7318.00	4435	20220818	-28.97	2905	20230719	8.43	3925	-19.75	20230117	2905	8.43	20230719	4435	-28.97	20220818	2905	8.43	20230719	2.45	N	039020	1000	225 억	62927	N	N	N	N
50	20230721	160428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3165	65	2	2.10	96169455	30821	224.81	3100	3170	3050	4030	2170	3100	3120.26	0.29	0	-3449	3150	3125	3080	3055	3010	3137	3067	226	930	1000	2230	5	1	22584709	715	34.40	0.43	12	0.14	92.00	7318.00	4435	20220818	-28.64	2905	20230719	8.95	3925	-19.36	20230117	2905	8.95	20230719	4435	-28.64	20220818	2905	8.95	20230719	2.47	N	039020	1000	225 억	66375	N	N	N	N
51	20230721	150432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3150	50	2	1.61	81907010	26308	191.89	3100	3150	3050	4030	2170	3100	3113.40	0.29	0	-3448	3150	3125	3080	3055	3010	3137	3067	226	930	1000	2230	5	1	22584709	711	34.24	0.43	12	0.12	92.00	7318.00	4435	20220818	-28.97	2905	20230719	8.43	3925	-19.75	20230117	2905	8.43	20230719	4435	-28.97	20220818	2905	8.43	20230719	2.47	N	039020	1000	225 억	66375	N	N	N	N
52	20230721	140429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3135	35	2	1.13	64631855	20804	151.74	3100	3140	3050	4030	2170	3100	3106.71	0.29	0	-3495	3150	3125	3080	3055	3010	3137	3067	226	930	1000	2230	5	1	22584709	708	34.08	0.43	12	0.09	92.00	7318.00	4435	20220818	-29.31	2905	20230719	7.92	3925	-20.13	20230117	2905	7.92	20230719	4435	-29.31	20220818	2905	7.92	20230719	2.47	N	039020	1000	225 억	66375	N	N	N	N
53	20230721	130430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	0	3	0.00	33966125	10974	80.04	3100	3115	3050	4030	2170	3100	3095.13	0.29	0	-3354	3150	3125	3080	3055	3010	3137	3067	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.05	92.00	7318.00	4435	20220818	-30.10	2905	20230719	6.71	3925	-21.02	20230117	2905	6.71	20230719	4435	-30.10	20220818	2905	6.71	20230719	2.47	N	039020	1000	225 억	66375	N	N	N	N
54	20230721	120434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3095	-5	5	-0.16	27277485	8805	64.22	3100	3115	3075	4030	2170	3100	3097.95	0.29	0	-3349	3150	3125	3080	3055	3010	3137	3067	226	930	1000	2230	5	1	22584709	699	33.64	0.42	12	0.04	92.00	7318.00	4435	20220818	-30.21	2905	20230719	6.54	3925	-21.15	20230117	2905	6.54	20230719	4435	-30.21	20220818	2905	6.54	20230719	2.47	N	039020	1000	225 억	66375	N	N	N	N
55	20230721	110433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	-10	5	-0.32	26024890	8399	61.26	3100	3115	3075	4030	2170	3100	3098.57	0.29	0	-3349	3150	3125	3080	3055	3010	3137	3067	226	930	1000	2230	5	1	22584709	698	33.59	0.42	12	0.04	92.00	7318.00	4435	20220818	-30.33	2905	20230719	6.37	3925	-21.27	20230117	2905	6.37	20230719	4435	-30.33	20220818	2905	6.37	20230719	2.47	N	039020	1000	225 억	66375	N	N	N	N
56	20230721	100432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	0	3	0.00	21177385	6830	49.82	3100	3115	3095	4030	2170	3100	3100.64	0.29	0	-3350	3150	3125	3080	3055	3010	3137	3067	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.03	92.00	7318.00	4435	20220818	-30.10	2905	20230719	6.71	3925	-21.02	20230117	2905	6.71	20230719	4435	-30.10	20220818	2905	6.71	20230719	2.47	N	039020	1000	225 억	66375	N	N	N	N
57	20230721	090432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	0	3	0.00	669615	216	1.58	3100	3115	3100	4030	2170	3100	3100.08	0.29	0	-51	3150	3125	3080	3055	3010	3137	3067	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.00	92.00	7318.00	4435	20220818	-30.10	2905	20230719	6.71	3925	-21.02	20230117	2905	6.71	20230719	4435	-30.10	20220818	2905	6.71	20230719	2.47	N	039020	1000	225 억	66375	N	N	N	N
58	20230720	160430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	65	2	2.14	41968470	13709	40.76	3035	3105	3035	3945	2125	3035	3061.37	0.30	0	-1149	3175	3105	3005	2935	2835	3055	2885	226	910	1000	2180	5	1	22584709	700	33.70	0.42	12	0.06	92.00	7318.00	4435	20220818	-30.10	2905	20230719	6.71	3925	-21.02	20230117	2905	6.71	20230719	4435	-30.10	20220818	2905	6.71	20230719	2.46	N	039020	1000	225 억	67523	N	N	N	N
59	20230720	150428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3070	35	2	1.15	25379260	8331	24.77	3035	3080	3035	3945	2125	3035	3046.36	0.30	0	-841	3175	3105	3005	2935	2835	3055	2885	226	910	1000	2180	5	1	22584709	693	33.37	0.42	12	0.04	92.00	7318.00	4435	20220818	-30.78	2905	20230719	5.68	3925	-21.78	20230117	2905	5.68	20230719	4435	-30.78	20220818	2905	5.68	20230719	2.46	N	039020	1000	225 억	67523	N	N	N	N
60	20230720	140427	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3075	40	2	1.32	24014010	7885	23.44	3035	3080	3035	3945	2125	3035	3045.53	0.30	0	-827	3175	3105	3005	2935	2835	3055	2885	226	910	1000	2180	5	1	22584709	694	33.42	0.42	12	0.03	92.00	7318.00	4435	20220818	-30.67	2905	20230719	5.85	3925	-21.66	20230117	2905	5.85	20230719	4435	-30.67	20220818	2905	5.85	20230719	2.46	N	039020	1000	225 억	67523	N	N	N	N
61	20230720	130426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3070	35	2	1.15	22437000	7371	21.92	3035	3070	3035	3945	2125	3035	3043.96	0.30	0	-827	3175	3105	3005	2935	2835	3055	2885	226	910	1000	2180	5	1	22584709	693	33.37	0.42	12	0.03	92.00	7318.00	4435	20220818	-30.78	2905	20230719	5.68	3925	-21.78	20230117	2905	5.68	20230719	4435	-30.78	20220818	2905	5.68	20230719	2.46	N	039020	1000	225 억	67523	N	N	N	N
62	20230720	120432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	5	2	0.16	11021450	3629	10.79	3035	3055	3035	3945	2125	3035	3037.05	0.30	0	-827	3175	3105	3005	2935	2835	3055	2885	226	910	1000	2180	5	1	22584709	687	33.04	0.42	12	0.02	92.00	7318.00	4435	20220818	-31.45	2905	20230719	4.65	3925	-22.55	20230117	2905	4.65	20230719	4435	-31.45	20220818	2905	4.65	20230719	2.46	N	039020	1000	225 억	67523	N	N	N	N
63	20230720	110430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	0	3	0.00	9370645	3086	9.18	3035	3055	3035	3945	2125	3035	3036.50	0.30	0	-827	3175	3105	3005	2935	2835	3055	2885	226	910	1000	2180	5	1	22584709	685	32.99	0.41	12	0.01	92.00	7318.00	4435	20220818	-31.57	2905	20230719	4.48	3925	-22.68	20230117	2905	4.48	20230719	4435	-31.57	20220818	2905	4.48	20230719	2.46	N	039020	1000	225 억	67523	N	N	N	N
64	20230720	100426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	10	2	0.33	4230805	1393	4.14	3035	3055	3035	3945	2125	3035	3037.19	0.30	0	-856	3175	3105	3005	2935	2835	3055	2885	226	910	1000	2180	5	1	22584709	688	33.10	0.42	12	0.01	92.00	7318.00	4435	20220818	-31.34	2905	20230719	4.82	3925	-22.42	20230117	2905	4.82	20230719	4435	-31.34	20220818	2905	4.82	20230719	2.46	N	039020	1000	225 억	67523	N	N	N	N
65	20230720	090425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	0	3	0.00	54630	18	0.05	3035	3035	3035	3945	2125	3035	3035.00	0.30	0	0	3175	3105	3005	2935	2835	3055	2885	226	910	1000	2180	5	1	22584709	685	32.99	0.41	12	0.00	92.00	7318.00	4435	20220818	-31.57	2905	20230719	4.48	3925	-22.68	20230117	2905	4.48	20230719	4435	-31.57	20220818	2905	4.48	20230719	2.46	N	039020	1000	225 억	67523	N	N	N	N
66	20230719	160435	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3035	-5	5	-0.16	102037395	33630	112.77	3040	3075	2905	3950	2130	3040	3034.12	0.31	0	-2588	3120	3080	3055	3015	2990	3067	3002	226	910	1000	2180	5	1	22584709	685	32.99	0.41	12	0.15	92.00	7318.00	4435	20220818	-31.57	2905	20230719	4.48	3925	-22.68	20230117	2905	4.48	20230719	4435	-31.57	20220818	2905	4.48	20230719	2.51	N	039020	1000	225 억	70109	N	N	N	N
67	20230719	150433	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3045	5	2	0.16	101387785	33416	112.05	3040	3075	2905	3950	2130	3040	3034.11	0.31	0	-2588	3120	3080	3055	3015	2990	3067	3002	226	910	1000	2180	5	1	22584709	688	33.10	0.42	12	0.15	92.00	7318.00	4435	20220818	-31.34	2905	20230719	4.82	3925	-22.42	20230117	2905	4.82	20230719	4435	-31.34	20220818	2905	4.82	20230719	2.51	N	039020	1000	225 억	70109	N	N	N	N
68	20230719	140434	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3050	10	2	0.33	91256170	30082	100.87	3040	3075	2905	3950	2130	3040	3033.58	0.31	0	-2588	3120	3080	3055	3015	2990	3067	3002	226	910	1000	2180	5	1	22584709	689	33.15	0.42	12	0.13	92.00	7318.00	4435	20220818	-31.23	2905	20230719	4.99	3925	-22.29	20230117	2905	4.99	20230719	4435	-31.23	20220818	2905	4.99	20230719	2.51	N	039020	1000	225 억	70109	N	N	N	N
69	20230719	130430	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3045	5	2	0.16	81070120	26725	89.62	3040	3075	2905	3950	2130	3040	3033.49	0.31	0	-1536	3120	3080	3055	3015	2990	3067	3002	226	910	1000	2180	5	1	22584709	688	33.10	0.42	12	0.12	92.00	7318.00	4435	20220818	-31.34	2905	20230719	4.82	3925	-22.42	20230117	2905	4.82	20230719	4435	-31.34	20220818	2905	4.82	20230719	2.51	N	039020	1000	225 억	70109	N	N	N	N
70	20230719	120434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	10	2	0.33	54571545	17908	60.05	3040	3075	3035	3950	2130	3040	3047.33	0.31	0	-1534	3120	3080	3055	3015	2990	3067	3002	226	910	1000	2180	5	1	22584709	689	33.15	0.42	12	0.08	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.51	N	039020	1000	225 억	70109	N	N	N	N
71	20230719	110434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	5	2	0.16	36055190	11836	39.69	3040	3075	3035	3950	2130	3040	3046.23	0.31	0	-1471	3120	3080	3055	3015	2990	3067	3002	226	910	1000	2180	5	1	22584709	688	33.10	0.42	12	0.05	92.00	7318.00	4435	20220818	-31.34	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4435	-31.34	20220818	2960	2.87	20230427	2.51	N	039020	1000	225 억	70109	N	N	N	N
72	20230719	100431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	5	2	0.16	22591995	7415	24.86	3040	3075	3035	3950	2130	3040	3046.80	0.31	0	-1504	3120	3080	3055	3015	2990	3067	3002	226	910	1000	2180	5	1	22584709	688	33.10	0.42	12	0.03	92.00	7318.00	4435	20220818	-31.34	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4435	-31.34	20220818	2960	2.87	20230427	2.51	N	039020	1000	225 억	70109	N	N	N	N
73	20230719	090431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	10	2	0.33	3216360	1058	3.55	3040	3055	3040	3950	2130	3040	3040.04	0.31	0	-987	3120	3080	3055	3015	2990	3067	3002	226	910	1000	2180	5	1	22584709	689	33.15	0.42	12	0.00	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.51	N	039020	1000	225 억	70109	N	N	N	N
74	20230718	160430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	-10	5	-0.33	90792320	29817	170.55	3045	3095	3030	3965	2135	3050	3044.99	0.32	0	-1716	3086	3067	3046	3027	3006	3077	3037	226	915	1000	2190	5	1	22584709	687	33.04	0.42	12	0.13	92.00	7318.00	4435	20220818	-31.45	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4435	-31.45	20220818	2960	2.70	20230427	2.51	N	039020	1000	225 억	71830	N	N	N	N
75	20230718	150431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	10	2	0.33	82401900	27058	154.77	3045	3095	3030	3965	2135	3050	3045.38	0.32	0	-1691	3086	3067	3046	3027	3006	3077	3037	226	915	1000	2190	5	1	22584709	691	33.26	0.42	12	0.12	92.00	7318.00	4435	20220818	-31.00	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4435	-31.00	20220818	2960	3.38	20230427	2.51	N	039020	1000	225 억	71830	N	N	N	N
76	20230718	140428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	-5	5	-0.16	73481550	24129	138.01	3045	3095	3030	3965	2135	3050	3045.36	0.32	0	-1588	3086	3067	3046	3027	3006	3077	3037	226	915	1000	2190	5	1	22584709	688	33.10	0.42	12	0.11	92.00	7318.00	4435	20220818	-31.34	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4435	-31.34	20220818	2960	2.87	20230427	2.51	N	039020	1000	225 억	71830	N	N	N	N
77	20230718	130429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3055	5	2	0.16	61319530	20135	115.17	3045	3095	3035	3965	2135	3050	3045.42	0.32	0	-1442	3086	3067	3046	3027	3006	3077	3037	226	915	1000	2190	5	1	22584709	690	33.21	0.42	12	0.09	92.00	7318.00	4435	20220818	-31.12	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4435	-31.12	20220818	2960	3.21	20230427	2.51	N	039020	1000	225 억	71830	N	N	N	N
78	20230718	120431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	-5	5	-0.16	55521595	18228	104.26	3045	3095	3035	3965	2135	3050	3045.95	0.32	0	-1371	3086	3067	3046	3027	3006	3077	3037	226	915	1000	2190	5	1	22584709	688	33.10	0.42	12	0.08	92.00	7318.00	4435	20220818	-31.34	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4435	-31.34	20220818	2960	2.87	20230427	2.51	N	039020	1000	225 억	71830	N	N	N	N
79	20230718	110432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	40	2	1.31	21008275	6897	39.45	3045	3095	3035	3965	2135	3050	3046.00	0.32	0	-1156	3086	3067	3046	3027	3006	3077	3037	226	915	1000	2190	5	1	22584709	698	33.59	0.42	12	0.03	92.00	7318.00	4435	20220818	-30.33	2960	20230427	4.39	3925	-21.27	20230117	2960	4.39	20230427	4435	-30.33	20220818	2960	4.39	20230427	2.51	N	039020	1000	225 억	71830	N	N	N	N
80	20230718	100427	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	-10	5	-0.33	7571450	2489	14.24	3045	3065	3040	3965	2135	3050	3041.96	0.32	0	-583	3086	3067	3046	3027	3006	3077	3037	226	915	1000	2190	5	1	22584709	687	33.04	0.42	12	0.01	92.00	7318.00	4435	20220818	-31.45	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4435	-31.45	20220818	2960	2.70	20230427	2.51	N	039020	1000	225 억	71830	N	N	N	N
81	20230718	090428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3065	15	2	0.49	2727375	896	5.12	3045	3065	3040	3965	2135	3050	3043.95	0.32	0	-1	3086	3067	3046	3027	3006	3077	3037	226	915	1000	2190	5	1	22584709	692	33.32	0.42	12	0.00	92.00	7318.00	4435	20220818	-30.89	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4435	-30.89	20220818	2960	3.55	20230427	2.51	N	039020	1000	225 억	71830	N	N	N	N
82	20230717	160429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	10	2	0.33	53305160	17483	78.82	3040	3065	3025	3950	2130	3040	3048.97	0.32	0	-1144	3113	3076	3053	3016	2993	3065	3005	226	910	1000	2180	5	1	22584709	689	33.15	0.42	12	0.08	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.51	N	039020	1000	225 억	72968	N	N	N	N
83	20230717	150426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	20	2	0.66	46039250	15109	68.12	3040	3065	3025	3950	2130	3040	3047.14	0.32	0	-1225	3113	3076	3053	3016	2993	3065	3005	226	910	1000	2180	5	1	22584709	691	33.26	0.42	12	0.07	92.00	7318.00	4435	20220818	-31.00	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4435	-31.00	20220818	2960	3.38	20230427	2.51	N	039020	1000	225 억	72968	N	N	N	N
84	20230717	140428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3055	15	2	0.49	43972650	14432	65.06	3040	3065	3025	3950	2130	3040	3046.89	0.32	0	-1225	3113	3076	3053	3016	2993	3065	3005	226	910	1000	2180	5	1	22584709	690	33.21	0.42	12	0.06	92.00	7318.00	4435	20220818	-31.12	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4435	-31.12	20220818	2960	3.21	20230427	2.51	N	039020	1000	225 억	72968	N	N	N	N
85	20230717	130425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	20	2	0.66	27264395	8962	40.40	3040	3065	3025	3950	2130	3040	3042.22	0.32	0	-1174	3113	3076	3053	3016	2993	3065	3005	226	910	1000	2180	5	1	22584709	691	33.26	0.42	12	0.04	92.00	7318.00	4435	20220818	-31.00	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4435	-31.00	20220818	2960	3.38	20230427	2.51	N	039020	1000	225 억	72968	N	N	N	N
86	20230717	120429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	20	2	0.66	20606690	6778	30.56	3040	3065	3025	3950	2130	3040	3040.23	0.32	0	-1174	3113	3076	3053	3016	2993	3065	3005	226	910	1000	2180	5	1	22584709	691	33.26	0.42	12	0.03	92.00	7318.00	4435	20220818	-31.00	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4435	-31.00	20220818	2960	3.38	20230427	2.51	N	039020	1000	225 억	72968	N	N	N	N
87	20230717	110425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	10	2	0.33	19014560	6256	28.20	3040	3065	3025	3950	2130	3040	3039.41	0.32	0	-1174	3113	3076	3053	3016	2993	3065	3005	226	910	1000	2180	5	1	22584709	689	33.15	0.42	12	0.03	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.51	N	039020	1000	225 억	72968	N	N	N	N
88	20230717	100426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3065	25	2	0.82	18702450	6154	27.74	3040	3065	3025	3950	2130	3040	3039.07	0.32	0	-1173	3113	3076	3053	3016	2993	3065	3005	226	910	1000	2180	5	1	22584709	692	33.32	0.42	12	0.03	92.00	7318.00	4435	20220818	-30.89	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4435	-30.89	20220818	2960	3.55	20230427	2.51	N	039020	1000	225 억	72968	N	N	N	N
89	20230717	090425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3025	-15	5	-0.49	7929240	2610	11.77	3040	3055	3025	3950	2130	3040	3038.02	0.32	0	-1052	3113	3076	3053	3016	2993	3065	3005	226	910	1000	2180	5	1	22584709	683	32.88	0.41	12	0.01	92.00	7318.00	4435	20220818	-31.79	2960	20230427	2.20	3925	-22.93	20230117	2960	2.20	20230427	4435	-31.79	20220818	2960	2.20	20230427	2.51	N	039020	1000	225 억	72968	N	N	N	N
90	20230714	160425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	-45	5	-1.46	67962530	22181	168.96	3085	3090	3030	4010	2160	3085	3064.00	0.33	0	-2185	3141	3112	3081	3052	3021	3097	3037	226	925	1000	2220	5	1	22584709	687	33.04	0.42	12	0.10	92.00	7318.00	4435	20220818	-31.45	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4435	-31.45	20220818	2960	2.70	20230427	2.50	N	039020	1000	225 억	75154	N	N	N	N
91	20230714	150427	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3055	-30	5	-0.97	67323205	21971	167.36	3085	3090	3030	4010	2160	3085	3064.18	0.33	0	-2119	3141	3112	3081	3052	3021	3097	3037	226	925	1000	2220	5	1	22584709	690	33.21	0.42	12	0.10	92.00	7318.00	4435	20220818	-31.12	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4435	-31.12	20220818	2960	3.21	20230427	2.50	N	039020	1000	225 억	75154	N	N	N	N
92	20230714	140428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	-25	5	-0.81	66366995	21658	164.98	3085	3090	3030	4010	2160	3085	3064.32	0.33	0	-2102	3141	3112	3081	3052	3021	3097	3037	226	925	1000	2220	5	1	22584709	691	33.26	0.42	12	0.10	92.00	7318.00	4435	20220818	-31.00	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4435	-31.00	20220818	2960	3.38	20230427	2.50	N	039020	1000	225 억	75154	N	N	N	N
93	20230714	130423	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3030	-55	5	-1.78	55960465	18248	139.00	3085	3090	3030	4010	2160	3085	3066.66	0.33	0	-1817	3141	3112	3081	3052	3021	3097	3037	226	925	1000	2220	5	1	22584709	684	32.93	0.41	12	0.08	92.00	7318.00	4435	20220818	-31.68	2960	20230427	2.36	3925	-22.80	20230117	2960	2.36	20230427	4435	-31.68	20220818	2960	2.36	20230427	2.50	N	039020	1000	225 억	75154	N	N	N	N
94	20230714	120424	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	-25	5	-0.81	40214100	13083	99.66	3085	3090	3060	4010	2160	3085	3073.77	0.33	0	-2179	3141	3112	3081	3052	3021	3097	3037	226	925	1000	2220	5	1	22584709	691	33.26	0.42	12	0.06	92.00	7318.00	4435	20220818	-31.00	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4435	-31.00	20220818	2960	3.38	20230427	2.50	N	039020	1000	225 억	75154	N	N	N	N
95	20230714	110426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3070	-15	5	-0.49	28405740	9225	70.27	3085	3090	3070	4010	2160	3085	3079.21	0.33	0	-2179	3141	3112	3081	3052	3021	3097	3037	226	925	1000	2220	5	1	22584709	693	33.37	0.42	12	0.04	92.00	7318.00	4435	20220818	-30.78	2960	20230427	3.72	3925	-21.78	20230117	2960	3.72	20230427	4435	-30.78	20220818	2960	3.72	20230427	2.50	N	039020	1000	225 억	75154	N	N	N	N
96	20230714	100429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3075	-10	5	-0.32	21318405	6920	52.71	3085	3090	3075	4010	2160	3085	3080.69	0.33	0	-2218	3141	3112	3081	3052	3021	3097	3037	226	925	1000	2220	5	1	22584709	694	33.42	0.42	12	0.03	92.00	7318.00	4435	20220818	-30.67	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4435	-30.67	20220818	2960	3.89	20230427	2.50	N	039020	1000	225 억	75154	N	N	N	N
97	20230714	090426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	5	2	0.16	1545605	501	3.82	3085	3090	3085	4010	2160	3085	3085.04	0.33	0	0	3141	3112	3081	3052	3021	3097	3037	226	925	1000	2220	5	1	22584709	698	33.59	0.42	12	0.00	92.00	7318.00	4435	20220818	-30.33	2960	20230427	4.39	3925	-21.27	20230117	2960	4.39	20230427	4435	-30.33	20220818	2960	4.39	20230427	2.50	N	039020	1000	225 억	75154	N	N	N	N
98	20230713	160425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3085	-5	5	-0.16	40494860	13128	125.52	3095	3110	3050	4015	2165	3090	3084.60	0.33	0	-475	3130	3110	3070	3050	3010	3120	3060	226	925	1000	2220	5	1	22584709	697	33.53	0.42	12	0.06	92.00	7318.00	4435	20220818	-30.44	2960	20230427	4.22	3925	-21.40	20230117	2960	4.22	20230427	4435	-30.44	20220818	2960	4.22	20230427	2.53	N	039020	1000	225 억	75629	N	N	N	N
99	20230713	150420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	0	3	0.00	33877530	10983	105.01	3095	3110	3050	4015	2165	3090	3084.54	0.33	0	-475	3130	3110	3070	3050	3010	3120	3060	226	925	1000	2220	5	1	22584709	698	33.59	0.42	12	0.05	92.00	7318.00	4435	20220818	-30.33	2960	20230427	4.39	3925	-21.27	20230117	2960	4.39	20230427	4435	-30.33	20220818	2960	4.39	20230427	2.53	N	039020	1000	225 억	75629	N	N	N	N
100	20230713	140420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3095	5	2	0.16	31945780	10357	99.02	3095	3110	3050	4015	2165	3090	3084.46	0.33	0	-376	3130	3110	3070	3050	3010	3120	3060	226	925	1000	2220	5	1	22584709	699	33.64	0.42	12	0.05	92.00	7318.00	4435	20220818	-30.21	2960	20230427	4.56	3925	-21.15	20230117	2960	4.56	20230427	4435	-30.21	20220818	2960	4.56	20230427	2.53	N	039020	1000	225 억	75629	N	N	N	N
101	20230713	130423	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3095	5	2	0.16	16141550	5250	50.20	3095	3110	3050	4015	2165	3090	3074.58	0.33	0	-370	3130	3110	3070	3050	3010	3120	3060	226	925	1000	2220	5	1	22584709	699	33.64	0.42	12	0.02	92.00	7318.00	4435	20220818	-30.21	2960	20230427	4.56	3925	-21.15	20230117	2960	4.56	20230427	4435	-30.21	20220818	2960	4.56	20230427	2.53	N	039020	1000	225 억	75629	N	N	N	N
102	20230713	120419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3095	5	2	0.16	14227330	4631	44.28	3095	3110	3050	4015	2165	3090	3072.19	0.33	0	-370	3130	3110	3070	3050	3010	3120	3060	226	925	1000	2220	5	1	22584709	699	33.64	0.42	12	0.02	92.00	7318.00	4435	20220818	-30.21	2960	20230427	4.56	3925	-21.15	20230117	2960	4.56	20230427	4435	-30.21	20220818	2960	4.56	20230427	2.53	N	039020	1000	225 억	75629	N	N	N	N
103	20230713	110423	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3075	-15	5	-0.49	13310255	4334	41.44	3095	3110	3050	4015	2165	3090	3071.12	0.33	0	-263	3130	3110	3070	3050	3010	3120	3060	226	925	1000	2220	5	1	22584709	694	33.42	0.42	12	0.02	92.00	7318.00	4435	20220818	-30.67	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4435	-30.67	20220818	2960	3.89	20230427	2.53	N	039020	1000	225 억	75629	N	N	N	N
104	20230713	100422	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3070	-20	5	-0.65	8099690	2632	25.16	3095	3110	3065	4015	2165	3090	3077.39	0.33	0	-419	3130	3110	3070	3050	3010	3120	3060	226	925	1000	2220	5	1	22584709	693	33.37	0.42	12	0.01	92.00	7318.00	4435	20220818	-30.78	2960	20230427	3.72	3925	-21.78	20230117	2960	3.72	20230427	4435	-30.78	20220818	2960	3.72	20230427	2.53	N	039020	1000	225 억	75629	N	N	N	N
105	20230713	090346	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	20	2	0.65	164730	53	0.51	3095	3110	3095	4015	2165	3090	3108.11	0.33	0	0	3130	3110	3070	3050	3010	3120	3060	226	925	1000	2220	5	1	22584709	702	33.80	0.42	12	0.00	92.00	7318.00	4435	20220818	-29.88	2960	20230427	5.07	3925	-20.76	20230117	2960	5.07	20230427	4435	-29.88	20220818	2960	5.07	20230427	2.53	N	039020	1000	225 억	75629	N	N	N	N
106	20230712	160419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	40	2	1.31	31960355	10459	59.92	3050	3090	3030	3965	2135	3050	3055.77	0.34	0	-58	3123	3086	3058	3021	2993	3082	3017	226	915	1000	2190	5	1	22584709	698	33.59	0.42	12	0.05	92.00	7318.00	4435	20220818	-30.33	2960	20230427	4.39	3925	-21.27	20230117	2960	4.39	20230427	4435	-30.33	20220818	2960	4.39	20230427	2.53	N	039020	1000	225 억	75687	N	N	N	N
107	20230712	150417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	0	3	0.00	24847235	8149	46.69	3050	3080	3030	3965	2135	3050	3049.11	0.34	0	-58	3123	3086	3058	3021	2993	3082	3017	226	915	1000	2190	5	1	22584709	689	33.15	0.42	12	0.04	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.53	N	039020	1000	225 억	75687	N	N	N	N
108	20230712	140416	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	-5	5	-0.16	19439510	6376	36.53	3050	3080	3030	3965	2135	3050	3048.86	0.34	0	-46	3123	3086	3058	3021	2993	3082	3017	226	915	1000	2190	5	1	22584709	688	33.10	0.42	12	0.03	92.00	7318.00	4435	20220818	-31.34	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4435	-31.34	20220818	2960	2.87	20230427	2.53	N	039020	1000	225 억	75687	N	N	N	N
109	20230712	130418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	-10	5	-0.33	17444515	5719	32.76	3050	3080	3040	3965	2135	3050	3050.27	0.34	0	-46	3123	3086	3058	3021	2993	3082	3017	226	915	1000	2190	5	1	22584709	687	33.04	0.42	12	0.03	92.00	7318.00	4435	20220818	-31.45	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4435	-31.45	20220818	2960	2.70	20230427	2.53	N	039020	1000	225 억	75687	N	N	N	N
110	20230712	120419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	0	3	0.00	9570725	3136	17.97	3050	3080	3050	3965	2135	3050	3051.89	0.34	0	-48	3123	3086	3058	3021	2993	3082	3017	226	915	1000	2190	5	1	22584709	689	33.15	0.42	12	0.01	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.53	N	039020	1000	225 억	75687	N	N	N	N
111	20230712	110418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	0	3	0.00	4903660	1606	9.20	3050	3080	3050	3965	2135	3050	3053.34	0.34	0	-46	3123	3086	3058	3021	2993	3082	3017	226	915	1000	2190	5	1	22584709	689	33.15	0.42	12	0.01	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.53	N	039020	1000	225 억	75687	N	N	N	N
112	20230712	100420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3080	30	2	0.98	4012335	1314	7.53	3050	3080	3050	3965	2135	3050	3053.53	0.34	0	-46	3123	3086	3058	3021	2993	3082	3017	226	915	1000	2190	5	1	22584709	696	33.48	0.42	12	0.01	92.00	7318.00	4435	20220818	-30.55	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4435	-30.55	20220818	2960	4.05	20230427	2.53	N	039020	1000	225 억	75687	N	N	N	N
113	20230712	090419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	0	3	0.00	42700	14	0.08	3050	3050	3050	3965	2135	3050	3050.00	0.34	0	0	3123	3086	3058	3021	2993	3082	3017	226	915	1000	2190	5	1	22584709	689	33.15	0.42	12	0.00	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.53	N	039020	1000	225 억	75687	N	N	N	N
114	20230711	160413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	20	2	0.66	53166850	17455	84.57	3050	3095	3030	3935	2125	3030	3045.94	0.33	0	325	3083	3056	3038	3011	2993	3052	3007	226	905	1000	2180	5	1	22584709	689	33.15	0.42	12	0.08	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.55	N	039020	1000	225 억	75362	N	N	N	N
115	20230711	150413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	30	2	0.99	50792675	16677	80.80	3050	3095	3030	3935	2125	3030	3045.67	0.33	0	326	3083	3056	3038	3011	2993	3052	3007	226	905	1000	2180	5	1	22584709	691	33.26	0.42	12	0.07	92.00	7318.00	4435	20220818	-31.00	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4435	-31.00	20220818	2960	3.38	20230427	2.55	N	039020	1000	225 억	75362	N	N	N	N
116	20230711	140411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	20	2	0.66	37145690	12210	59.16	3050	3095	3030	3935	2125	3030	3042.24	0.33	0	2217	3083	3056	3038	3011	2993	3052	3007	226	905	1000	2180	5	1	22584709	689	33.15	0.42	12	0.05	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.55	N	039020	1000	225 억	75362	N	N	N	N
117	20230711	130405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	15	2	0.50	26374620	8674	42.03	3050	3095	3030	3935	2125	3030	3040.65	0.33	0	2267	3083	3056	3038	3011	2993	3052	3007	226	905	1000	2180	5	1	22584709	688	33.10	0.42	12	0.04	92.00	7318.00	4435	20220818	-31.34	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4435	-31.34	20220818	2960	2.87	20230427	2.55	N	039020	1000	225 억	75362	N	N	N	N
118	20230711	120415	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	10	2	0.33	26322935	8657	41.94	3050	3095	3030	3935	2125	3030	3040.65	0.33	0	2267	3083	3056	3038	3011	2993	3052	3007	226	905	1000	2180	5	1	22584709	687	33.04	0.42	12	0.04	92.00	7318.00	4435	20220818	-31.45	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4435	-31.45	20220818	2960	2.70	20230427	2.55	N	039020	1000	225 억	75362	N	N	N	N
119	20230711	110417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	15	2	0.50	25958085	8537	41.36	3050	3095	3030	3935	2125	3030	3040.66	0.33	0	2267	3083	3056	3038	3011	2993	3052	3007	226	905	1000	2180	5	1	22584709	688	33.10	0.42	12	0.04	92.00	7318.00	4435	20220818	-31.34	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4435	-31.34	20220818	2960	2.87	20230427	2.55	N	039020	1000	225 억	75362	N	N	N	N
120	20230711	100415	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	15	2	0.50	7915100	2590	12.55	3050	3095	3040	3935	2125	3030	3056.02	0.33	0	61	3083	3056	3038	3011	2993	3052	3007	226	905	1000	2180	5	1	22584709	688	33.10	0.42	12	0.01	92.00	7318.00	4435	20220818	-31.34	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4435	-31.34	20220818	2960	2.87	20230427	2.55	N	039020	1000	225 억	75362	N	N	N	N
121	20230711	090414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	20	2	0.66	79300	26	0.13	3050	3050	3050	3935	2125	3030	3050.00	0.33	0	0	3083	3056	3038	3011	2993	3052	3007	226	905	1000	2180	5	1	22584709	689	33.15	0.42	12	0.00	92.00	7318.00	4435	20220818	-31.23	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4435	-31.23	20220818	2960	3.04	20230427	2.55	N	039020	1000	225 억	75362	N	N	N	N
122	20230710	160414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3030	0	3	0.00	62525620	20640	69.27	3030	3065	3020	3935	2125	3030	3029.34	0.32	0	2116	3110	3070	3050	3010	2990	3060	3000	226	905	1000	2180	5	1	22584709	684	32.93	0.41	12	0.09	92.00	7318.00	4810	20220707	-37.01	2960	20230427	2.36	3925	-22.80	20230117	2960	2.36	20230427	4435	-31.68	20220818	2960	2.36	20230427	2.48	N	039020	1000	225 억	73246	N	N	N	N
123	20230710	150411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3030	0	3	0.00	60855965	20089	67.42	3030	3065	3020	3935	2125	3030	3029.32	0.32	0	2116	3110	3070	3050	3010	2990	3060	3000	226	905	1000	2180	5	1	22584709	684	32.93	0.41	12	0.09	92.00	7318.00	4810	20220707	-37.01	2960	20230427	2.36	3925	-22.80	20230117	2960	2.36	20230427	4435	-31.68	20220818	2960	2.36	20230427	2.48	N	039020	1000	225 억	73246	N	N	N	N
124	20230710	140409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	5	2	0.17	55101980	18190	61.05	3030	3065	3020	3935	2125	3030	3029.25	0.32	0	2116	3110	3070	3050	3010	2990	3060	3000	226	905	1000	2180	5	1	22584709	685	32.99	0.41	12	0.08	92.00	7318.00	4810	20220707	-36.90	2960	20230427	2.53	3925	-22.68	20230117	2960	2.53	20230427	4435	-31.57	20220818	2960	2.53	20230427	2.48	N	039020	1000	225 억	73246	N	N	N	N
125	20230710	130406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	5	2	0.17	39181560	12936	43.42	3030	3065	3020	3935	2125	3030	3028.88	0.32	0	2111	3110	3070	3050	3010	2990	3060	3000	226	905	1000	2180	5	1	22584709	685	32.99	0.41	12	0.06	92.00	7318.00	4810	20220707	-36.90	2960	20230427	2.53	3925	-22.68	20230117	2960	2.53	20230427	4435	-31.57	20220818	2960	2.53	20230427	2.48	N	039020	1000	225 억	73246	N	N	N	N
126	20230710	120413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	5	2	0.17	39133000	12920	43.36	3030	3065	3020	3935	2125	3030	3028.87	0.32	0	2111	3110	3070	3050	3010	2990	3060	3000	226	905	1000	2180	5	1	22584709	685	32.99	0.41	12	0.06	92.00	7318.00	4810	20220707	-36.90	2960	20230427	2.53	3925	-22.68	20230117	2960	2.53	20230427	4435	-31.57	20220818	2960	2.53	20230427	2.48	N	039020	1000	225 억	73246	N	N	N	N
127	20230710	110414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3025	-5	5	-0.17	32455825	10715	35.96	3030	3065	3020	3935	2125	3030	3029.01	0.32	0	1576	3110	3070	3050	3010	2990	3060	3000	226	905	1000	2180	5	1	22584709	683	32.88	0.41	12	0.05	92.00	7318.00	4810	20220707	-37.11	2960	20230427	2.20	3925	-22.93	20230117	2960	2.20	20230427	4435	-31.79	20220818	2960	2.20	20230427	2.48	N	039020	1000	225 억	73246	N	N	N	N
128	20230710	100413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	5	2	0.17	19224270	6335	21.26	3030	3065	3020	3935	2125	3030	3034.61	0.32	0	1236	3110	3070	3050	3010	2990	3060	3000	226	905	1000	2180	5	1	22584709	685	32.99	0.41	12	0.03	92.00	7318.00	4810	20220707	-36.90	2960	20230427	2.53	3925	-22.68	20230117	2960	2.53	20230427	4435	-31.57	20220818	2960	2.53	20230427	2.48	N	039020	1000	225 억	73246	N	N	N	N
129	20230710	090410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3065	35	2	1.16	3975465	1310	4.40	3030	3065	3030	3935	2125	3030	3034.71	0.32	0	0	3110	3070	3050	3010	2990	3060	3000	226	905	1000	2180	5	1	22584709	692	33.32	0.42	12	0.01	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4435	-30.89	20220818	2960	3.55	20230427	2.48	N	039020	1000	225 억	73246	N	N	N	N
130	20230707	160406	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3030	-60	5	-1.94	90996695	29796	91.62	3090	3090	3030	4015	2165	3090	3053.99	0.33	0	-586	3126	3107	3091	3072	3056	3100	3065	226	925	1000	2220	5	1	22584709	684	32.93	0.41	12	0.13	92.00	7318.00	4810	20220707	-37.01	2960	20230427	2.36	3925	-22.80	20230117	2960	2.36	20230427	4810	-37.01	20220707	2960	2.36	20230427	2.49	N	039020	1000	225 억	73832	N	N	N	N
131	20230707	150409	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3035	-55	5	-1.78	81721810	26736	82.21	3090	3090	3035	4015	2165	3090	3056.62	0.33	0	-586	3126	3107	3091	3072	3056	3100	3065	226	925	1000	2220	5	1	22584709	685	32.99	0.41	12	0.12	92.00	7318.00	4810	20220707	-36.90	2960	20230427	2.53	3925	-22.68	20230117	2960	2.53	20230427	4810	-36.90	20220707	2960	2.53	20230427	2.49	N	039020	1000	225 억	73832	N	N	N	N
132	20230707	140416	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3055	-35	5	-1.13	66580765	21761	66.91	3090	3090	3045	4015	2165	3090	3059.64	0.33	0	-546	3126	3107	3091	3072	3056	3100	3065	226	925	1000	2220	5	1	22584709	690	33.21	0.42	12	0.10	92.00	7318.00	4810	20220707	-36.49	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4810	-36.49	20220707	2960	3.21	20230427	2.49	N	039020	1000	225 억	73832	N	N	N	N
133	20230707	130413	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3060	-30	5	-0.97	62552230	20442	62.86	3090	3090	3045	4015	2165	3090	3059.99	0.33	0	-546	3126	3107	3091	3072	3056	3100	3065	226	925	1000	2220	5	1	22584709	691	33.26	0.42	12	0.09	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.49	N	039020	1000	225 억	73832	N	N	N	N
134	20230707	120412	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3060	-30	5	-0.97	62218665	20333	62.52	3090	3090	3045	4015	2165	3090	3059.98	0.33	0	-546	3126	3107	3091	3072	3056	3100	3065	226	925	1000	2220	5	1	22584709	691	33.26	0.42	12	0.09	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.49	N	039020	1000	225 억	73832	N	N	N	N
135	20230707	110412	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3050	-40	5	-1.29	46531405	15187	46.70	3090	3090	3050	4015	2165	3090	3063.90	0.33	0	-546	3126	3107	3091	3072	3056	3100	3065	226	925	1000	2220	5	1	22584709	689	33.15	0.42	12	0.07	92.00	7318.00	4810	20220707	-36.59	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4810	-36.59	20220707	2960	3.04	20230427	2.49	N	039020	1000	225 억	73832	N	N	N	N
136	20230707	100410	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3060	-30	5	-0.97	31148060	10158	31.23	3090	3090	3050	4015	2165	3090	3066.36	0.33	0	70	3126	3107	3091	3072	3056	3100	3065	226	925	1000	2220	5	1	22584709	691	33.26	0.42	12	0.04	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.49	N	039020	1000	225 억	73832	N	N	N	N
137	20230707	090409	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3080	-10	5	-0.32	5972980	1934	5.95	3090	3090	3080	4015	2165	3090	3088.41	0.33	0	0	3126	3107	3091	3072	3056	3100	3065	226	925	1000	2220	5	1	22584709	696	33.48	0.42	12	0.01	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.49	N	039020	1000	225 억	73832	N	N	N	N
138	20230706	160409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	-20	5	-0.64	100475170	32521	161.33	3105	3110	3075	4040	2180	3110	3089.55	0.34	0	-2784	3150	3130	3115	3095	3080	3122	3087	226	930	1000	2230	5	1	22584709	698	33.59	0.42	12	0.14	92.00	7318.00	4810	20220707	-35.76	2960	20230427	4.39	3925	-21.27	20230117	2960	4.39	20230427	4810	-35.76	20220707	2960	4.39	20230427	2.50	N	039020	1000	225 억	76615	N	N	N	N
139	20230706	150410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3080	-30	5	-0.96	91652425	29659	147.13	3105	3110	3075	4040	2180	3110	3090.21	0.34	0	-2606	3150	3130	3115	3095	3080	3122	3087	226	930	1000	2230	5	1	22584709	696	33.48	0.42	12	0.13	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.50	N	039020	1000	225 억	76615	N	N	N	N
140	20230706	140410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-10	5	-0.32	73611595	23800	118.07	3105	3110	3080	4040	2180	3110	3092.92	0.34	0	-2605	3150	3130	3115	3095	3080	3122	3087	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.11	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.50	N	039020	1000	225 억	76615	N	N	N	N
141	20230706	130408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-10	5	-0.32	40035790	12925	64.12	3105	3110	3080	4040	2180	3110	3097.55	0.34	0	-2324	3150	3130	3115	3095	3080	3122	3087	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.06	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.50	N	039020	1000	225 억	76615	N	N	N	N
142	20230706	120408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3095	-15	5	-0.48	34490920	11133	55.23	3105	3110	3080	4040	2180	3110	3098.08	0.34	0	-2119	3150	3130	3115	3095	3080	3122	3087	226	930	1000	2230	5	1	22584709	699	33.64	0.42	12	0.05	92.00	7318.00	4810	20220707	-35.65	2960	20230427	4.56	3925	-21.15	20230117	2960	4.56	20230427	4810	-35.65	20220707	2960	4.56	20230427	2.50	N	039020	1000	225 억	76615	N	N	N	N
143	20230706	110412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-10	5	-0.32	28080165	9065	44.97	3105	3110	3080	4040	2180	3110	3097.65	0.34	0	-1619	3150	3130	3115	3095	3080	3122	3087	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.04	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.50	N	039020	1000	225 억	76615	N	N	N	N
144	20230706	100408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	0	3	0.00	16399120	5284	26.21	3105	3110	3090	4040	2180	3110	3103.54	0.34	0	-1623	3150	3130	3115	3095	3080	3122	3087	226	930	1000	2230	5	1	22584709	702	33.80	0.42	12	0.02	92.00	7318.00	4810	20220707	-35.34	2960	20230427	5.07	3925	-20.76	20230117	2960	5.07	20230427	4810	-35.34	20220707	2960	5.07	20230427	2.50	N	039020	1000	225 억	76615	N	N	N	N
145	20230706	090408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-10	5	-0.32	4947855	1596	7.92	3105	3105	3100	4040	2180	3110	3100.16	0.34	0	-1592	3150	3130	3115	3095	3080	3122	3087	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.01	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.50	N	039020	1000	225 억	76615	N	N	N	N
146	20230705	160406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	-5	5	-0.16	62674390	20158	205.34	3115	3135	3100	4045	2185	3115	3109.16	0.35	0	-2847	3131	3122	3111	3102	3091	3127	3107	226	930	1000	2240	5	1	22584709	702	33.80	0.42	12	0.09	92.00	7318.00	4810	20220707	-35.34	2960	20230427	5.07	3925	-20.76	20230117	2960	5.07	20230427	4810	-35.34	20220707	2960	5.07	20230427	2.50	N	039020	1000	225 억	79462	N	N	N	N
147	20230705	150407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-15	5	-0.48	56734660	18243	185.83	3115	3135	3100	4045	2185	3115	3109.94	0.35	0	-2645	3131	3122	3111	3102	3091	3127	3107	226	930	1000	2240	5	1	22584709	700	33.70	0.42	12	0.08	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.50	N	039020	1000	225 억	79462	N	N	N	N
148	20230705	140402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	0	3	0.00	41853385	13453	137.04	3115	3135	3100	4045	2185	3115	3111.08	0.35	0	-1850	3131	3122	3111	3102	3091	3127	3107	226	930	1000	2240	5	1	22584709	704	33.86	0.43	12	0.06	92.00	7318.00	4810	20220707	-35.24	2960	20230427	5.24	3925	-20.64	20230117	2960	5.24	20230427	4810	-35.24	20220707	2960	5.24	20230427	2.50	N	039020	1000	225 억	79462	N	N	N	N
149	20230705	130403	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	-10	5	-0.32	39703175	12761	129.99	3115	3135	3100	4045	2185	3115	3111.29	0.35	0	-1850	3131	3122	3111	3102	3091	3127	3107	226	930	1000	2240	5	1	22584709	701	33.75	0.42	12	0.06	92.00	7318.00	4810	20220707	-35.45	2960	20230427	4.90	3925	-20.89	20230117	2960	4.90	20230427	4810	-35.45	20220707	2960	4.90	20230427	2.50	N	039020	1000	225 억	79462	N	N	N	N
150	20230705	120402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3120	5	2	0.16	38188950	12275	125.04	3115	3135	3100	4045	2185	3115	3111.12	0.35	0	-1850	3131	3122	3111	3102	3091	3127	3107	226	930	1000	2240	5	1	22584709	705	33.91	0.43	12	0.05	92.00	7318.00	4810	20220707	-35.14	2960	20230427	5.41	3925	-20.51	20230117	2960	5.41	20230427	4810	-35.14	20220707	2960	5.41	20230427	2.50	N	039020	1000	225 억	79462	N	N	N	N
151	20230705	110405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	0	3	0.00	29471495	9471	96.48	3115	3135	3100	4045	2185	3115	3111.76	0.35	0	-359	3131	3122	3111	3102	3091	3127	3107	226	930	1000	2240	5	1	22584709	704	33.86	0.43	12	0.04	92.00	7318.00	4810	20220707	-35.24	2960	20230427	5.24	3925	-20.64	20230117	2960	5.24	20230427	4810	-35.24	20220707	2960	5.24	20230427	2.50	N	039020	1000	225 억	79462	N	N	N	N
152	20230705	100404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3120	5	2	0.16	24976630	8024	81.74	3115	3135	3100	4045	2185	3115	3112.74	0.35	0	-13	3131	3122	3111	3102	3091	3127	3107	226	930	1000	2240	5	1	22584709	705	33.91	0.43	12	0.04	92.00	7318.00	4810	20220707	-35.14	2960	20230427	5.41	3925	-20.51	20230117	2960	5.41	20230427	4810	-35.14	20220707	2960	5.41	20230427	2.50	N	039020	1000	225 억	79462	N	N	N	N
153	20230705	090403	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	0	3	0.00	77875	25	0.25	3115	3115	3115	4045	2185	3115	3115.00	0.35	0	0	3131	3122	3111	3102	3091	3127	3107	226	930	1000	2240	5	1	22584709	704	33.86	0.43	12	0.00	92.00	7318.00	4810	20220707	-35.24	2960	20230427	5.24	3925	-20.64	20230117	2960	5.24	20230427	4810	-35.24	20220707	2960	5.24	20230427	2.50	N	039020	1000	225 억	79462	N	N	N	N
154	20230704	160402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	10	2	0.32	30485010	9816	38.49	3105	3120	3100	4035	2175	3105	3105.64	0.35	0	-544	3141	3122	3086	3067	3031	3132	3077	226	930	1000	2230	5	1	22584709	704	33.86	0.43	12	0.04	92.00	7318.00	4810	20220707	-35.24	2960	20230427	5.24	3925	-20.64	20230117	2960	5.24	20230427	4810	-35.24	20220707	2960	5.24	20230427	2.51	N	039020	1000	225 억	80005	N	N	N	N
155	20230704	150358	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	0	3	0.00	29454170	9485	37.19	3105	3120	3100	4035	2175	3105	3105.34	0.35	0	-546	3141	3122	3086	3067	3031	3132	3077	226	930	1000	2230	5	1	22584709	701	33.75	0.42	12	0.04	92.00	7318.00	4810	20220707	-35.45	2960	20230427	4.90	3925	-20.89	20230117	2960	4.90	20230427	4810	-35.45	20220707	2960	4.90	20230427	2.51	N	039020	1000	225 억	80005	N	N	N	N
156	20230704	140402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	5	2	0.16	27120605	8733	34.24	3105	3120	3100	4035	2175	3105	3105.53	0.35	0	-288	3141	3122	3086	3067	3031	3132	3077	226	930	1000	2230	5	1	22584709	702	33.80	0.42	12	0.04	92.00	7318.00	4810	20220707	-35.34	2960	20230427	5.07	3925	-20.76	20230117	2960	5.07	20230427	4810	-35.34	20220707	2960	5.07	20230427	2.51	N	039020	1000	225 억	80005	N	N	N	N
157	20230704	130357	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	0	3	0.00	26022855	8380	32.86	3105	3120	3100	4035	2175	3105	3105.35	0.35	0	-293	3141	3122	3086	3067	3031	3132	3077	226	930	1000	2230	5	1	22584709	701	33.75	0.42	12	0.04	92.00	7318.00	4810	20220707	-35.45	2960	20230427	4.90	3925	-20.89	20230117	2960	4.90	20230427	4810	-35.45	20220707	2960	4.90	20230427	2.51	N	039020	1000	225 억	80005	N	N	N	N
158	20230704	120400	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	5	2	0.16	25855165	8326	32.65	3105	3120	3100	4035	2175	3105	3105.35	0.35	0	-293	3141	3122	3086	3067	3031	3132	3077	226	930	1000	2230	5	1	22584709	702	33.80	0.42	12	0.04	92.00	7318.00	4810	20220707	-35.34	2960	20230427	5.07	3925	-20.76	20230117	2960	5.07	20230427	4810	-35.34	20220707	2960	5.07	20230427	2.51	N	039020	1000	225 억	80005	N	N	N	N
159	20230704	110356	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	5	2	0.16	17453715	5621	22.04	3105	3120	3100	4035	2175	3105	3105.09	0.35	0	203	3141	3122	3086	3067	3031	3132	3077	226	930	1000	2230	5	1	22584709	702	33.80	0.42	12	0.02	92.00	7318.00	4810	20220707	-35.34	2960	20230427	5.07	3925	-20.76	20230117	2960	5.07	20230427	4810	-35.34	20220707	2960	5.07	20230427	2.51	N	039020	1000	225 억	80005	N	N	N	N
160	20230704	100355	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	0	3	0.00	16662360	5366	21.04	3105	3120	3100	4035	2175	3105	3105.17	0.35	0	181	3141	3122	3086	3067	3031	3132	3077	226	930	1000	2230	5	1	22584709	701	33.75	0.42	12	0.02	92.00	7318.00	4810	20220707	-35.45	2960	20230427	4.90	3925	-20.89	20230117	2960	4.90	20230427	4810	-35.45	20220707	2960	4.90	20230427	2.51	N	039020	1000	225 억	80005	N	N	N	N
161	20230704	090356	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	10	2	0.32	2906455	936	3.67	3105	3115	3105	4035	2175	3105	3105.19	0.35	0	-18	3141	3122	3086	3067	3031	3132	3077	226	930	1000	2230	5	1	22584709	704	33.86	0.43	12	0.00	92.00	7318.00	4810	20220707	-35.24	2960	20230427	5.24	3925	-20.64	20230117	2960	5.24	20230427	4810	-35.24	20220707	2960	5.24	20230427	2.51	N	039020	1000	225 억	80005	N	N	N	N
162	20230703	160352	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	3105	55	2	1.80	78776710	25501	282.87	3050	3105	3050	3965	2135	3050	3089.16	0.35	0	1084	3076	3062	3051	3037	3026	3057	3032	226	915	1000	2190	5	1	22584709	701	33.75	0.42	12	0.11	92.00	7318.00	4810	20220707	-35.45	2960	20230427	4.90	3925	-20.89	20230117	2960	4.90	20230427	4810	-35.45	20220707	2960	4.90	20230427	2.50	N	039020	1000	225 억	78876	N	N	N	N
163	20230703	150355	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	3100	50	2	1.64	77218625	24999	277.30	3050	3105	3050	3965	2135	3050	3088.87	0.35	0	1044	3076	3062	3051	3037	3026	3057	3032	226	915	1000	2190	5	1	22584709	700	33.70	0.42	12	0.11	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.50	N	039020	1000	225 억	78876	N	N	N	N
164	20230703	140354	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	3100	50	2	1.64	69753755	22589	250.57	3050	3105	3050	3965	2135	3050	3087.95	0.35	0	723	3076	3062	3051	3037	3026	3057	3032	226	915	1000	2190	5	1	22584709	700	33.70	0.42	12	0.10	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.50	N	039020	1000	225 억	78876	N	N	N	N
165	20230703	130353	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	3105	55	2	1.80	54715550	17726	196.63	3050	3105	3050	3965	2135	3050	3086.74	0.35	0	678	3076	3062	3051	3037	3026	3057	3032	226	915	1000	2190	5	1	22584709	701	33.75	0.42	12	0.08	92.00	7318.00	4810	20220707	-35.45	2960	20230427	4.90	3925	-20.89	20230117	2960	4.90	20230427	4810	-35.45	20220707	2960	4.90	20230427	2.50	N	039020	1000	225 억	78876	N	N	N	N
166	20230703	120354	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	3075	25	2	0.82	22344290	7274	80.69	3050	3085	3050	3965	2135	3050	3071.80	0.35	0	296	3076	3062	3051	3037	3026	3057	3032	226	915	1000	2190	5	1	22584709	694	33.42	0.42	12	0.03	92.00	7318.00	4810	20220707	-36.07	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4810	-36.07	20220707	2960	3.89	20230427	2.50	N	039020	1000	225 억	78876	N	N	N	N
167	20230703	110353	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	3075	25	2	0.82	16676100	5430	60.23	3050	3080	3050	3965	2135	3050	3071.10	0.35	0	202	3076	3062	3051	3037	3026	3057	3032	226	915	1000	2190	5	1	22584709	694	33.42	0.42	12	0.02	92.00	7318.00	4810	20220707	-36.07	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4810	-36.07	20220707	2960	3.89	20230427	2.50	N	039020	1000	225 억	78876	N	N	N	N
168	20230703	100347	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	3075	25	2	0.82	7751145	2527	28.03	3050	3080	3050	3965	2135	3050	3067.33	0.35	0	567	3076	3062	3051	3037	3026	3057	3032	226	915	1000	2190	5	1	22584709	694	33.42	0.42	12	0.01	92.00	7318.00	4810	20220707	-36.07	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4810	-36.07	20220707	2960	3.89	20230427	2.50	N	039020	1000	225 억	78876	N	N	N	N
169	20230703	090348	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	3075	25	2	0.82	548690	179	1.99	3050	3080	3050	3965	2135	3050	3065.31	0.35	0	40	3076	3062	3051	3037	3026	3057	3032	226	915	1000	2190	5	1	22584709	694	33.42	0.42	12	0.00	92.00	7318.00	4810	20220707	-36.07	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4810	-36.07	20220707	2960	3.89	20230427	2.50	N	039020	1000	225 억	78876	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History