KissMeData/023600/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160349	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9680	10	2	0.10	90405310	9376	40.86	9660	9690	9580	12570	6770	9670	9642.20	3.87	0	-99	9923	9796	9693	9566	9463	9745	9515	81	2900	500	7150	10	1	16170000	1565	2.93	0.28	12	0.06	3306.00	34139.00	11910	20240221	-18.72	8410	20231101	15.10	11910	-18.72	20240221	9150	5.79	20240627	11910	-18.72	20240221	8410	15.10	20231101	0.37	N	023600	500	80 억		626570	N	N	0	N	00	N
3	20240731	150350	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9680	10	2	0.10	87327880	9058	39.47	9660	9690	9580	12570	6770	9670	9640.97	3.87	0	-129	9923	9796	9693	9566	9463	9745	9515	81	2900	500	7150	10	1	16170000	1565	2.93	0.28	12	0.06	3306.00	34139.00	11910	20240221	-18.72	8410	20231101	15.10	11910	-18.72	20240221	9150	5.79	20240627	11910	-18.72	20240221	8410	15.10	20231101	0.37	N	023600	500	80 억		626570	N	N	0	N	00	N
4	20240731	140352	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9630	-40	5	-0.41	59058900	6127	26.70	9660	9670	9580	12570	6770	9670	9639.12	3.87	0	-151	9923	9796	9693	9566	9463	9745	9515	81	2900	500	7150	10	1	16170000	1557	2.91	0.28	12	0.04	3306.00	34139.00	11910	20240221	-19.14	8410	20231101	14.51	11910	-19.14	20240221	9150	5.25	20240627	11910	-19.14	20240221	8410	14.51	20231101	0.37	N	023600	500	80 억		626570	N	N	0	N	00	N
5	20240731	130352	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9630	-40	5	-0.41	58635180	6083	26.51	9660	9670	9580	12570	6770	9670	9639.19	3.87	0	-151	9923	9796	9693	9566	9463	9745	9515	81	2900	500	7150	10	1	16170000	1557	2.91	0.28	12	0.04	3306.00	34139.00	11910	20240221	-19.14	8410	20231101	14.51	11910	-19.14	20240221	9150	5.25	20240627	11910	-19.14	20240221	8410	14.51	20231101	0.37	N	023600	500	80 억		626570	N	N	0	N	00	N
6	20240731	120353	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9590	-80	5	-0.83	57310470	5945	25.91	9660	9670	9580	12570	6770	9670	9640.11	3.87	0	-150	9923	9796	9693	9566	9463	9745	9515	81	2900	500	7150	10	1	16170000	1551	2.90	0.28	12	0.04	3306.00	34139.00	11910	20240221	-19.48	8410	20231101	14.03	11910	-19.48	20240221	9150	4.81	20240627	11910	-19.48	20240221	8410	14.03	20231101	0.37	N	023600	500	80 억		626570	N	N	0	N	00	N
7	20240731	110351	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9590	-80	5	-0.83	50144770	5198	22.65	9660	9670	9590	12570	6770	9670	9646.94	3.87	0	-87	9923	9796	9693	9566	9463	9745	9515	81	2900	500	7150	10	1	16170000	1551	2.90	0.28	12	0.03	3306.00	34139.00	11910	20240221	-19.48	8410	20231101	14.03	11910	-19.48	20240221	9150	4.81	20240627	11910	-19.48	20240221	8410	14.03	20231101	0.37	N	023600	500	80 억		626570	N	N	0	N	00	N
8	20240731	100351	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9640	-30	5	-0.31	47053720	4876	21.25	9660	9670	9590	12570	6770	9670	9650.07	3.87	0	-87	9923	9796	9693	9566	9463	9745	9515	81	2900	500	7150	10	1	16170000	1559	2.92	0.28	12	0.03	3306.00	34139.00	11910	20240221	-19.06	8410	20231101	14.63	11910	-19.06	20240221	9150	5.36	20240627	11910	-19.06	20240221	8410	14.63	20231101	0.37	N	023600	500	80 억		626570	N	N	0	N	00	N
9	20240731	090346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9650	-20	5	-0.21	11745350	1217	5.30	9660	9660	9640	12570	6770	9670	9651.07	3.87	0	-65	9923	9796	9693	9566	9463	9745	9515	81	2900	500	7150	10	1	16170000	1560	2.92	0.28	12	0.01	3306.00	34139.00	11910	20240221	-18.98	8410	20231101	14.74	11910	-18.98	20240221	9150	5.46	20240627	11910	-18.98	20240221	8410	14.74	20231101	0.37	N	023600	500	80 억		626570	N	N	0	N	00	N
10	20240730	160341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9670	-120	5	-1.23	222076260	22948	201.17	9790	9820	9590	12720	6860	9790	9677.37	3.85	0	4470	9876	9832	9786	9742	9696	9855	9765	81	2930	500	7240	10	1	16170000	1564	2.92	0.28	12	0.14	3306.00	34139.00	11910	20240221	-18.81	8410	20231101	14.98	11910	-18.81	20240221	9150	5.68	20240627	11910	-18.81	20240221	8410	14.98	20231101	0.39	N	023600	500	80 억		622100	N	N	0	N	00	N
11	20240730	150346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9680	-110	5	-1.12	157311390	16209	142.10	9790	9820	9630	12720	6860	9790	9705.19	3.85	0	2147	9876	9832	9786	9742	9696	9855	9765	81	2930	500	7240	10	1	16170000	1565	2.93	0.28	12	0.10	3306.00	34139.00	11910	20240221	-18.72	8410	20231101	15.10	11910	-18.72	20240221	9150	5.79	20240627	11910	-18.72	20240221	8410	15.10	20231101	0.39	N	023600	500	80 억		622100	N	N	0	N	00	N
12	20240730	140342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9630	-160	5	-1.63	150991110	15556	136.37	9790	9820	9630	12720	6860	9790	9706.29	3.85	0	2312	9876	9832	9786	9742	9696	9855	9765	81	2930	500	7240	10	1	16170000	1557	2.91	0.28	12	0.10	3306.00	34139.00	11910	20240221	-19.14	8410	20231101	14.51	11910	-19.14	20240221	9150	5.25	20240627	11910	-19.14	20240221	8410	14.51	20231101	0.39	N	023600	500	80 억		622100	N	N	0	N	00	N
13	20240730	130346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9710	-80	5	-0.82	25288840	2600	22.79	9790	9820	9690	12720	6860	9790	9726.48	3.85	0	130	9876	9832	9786	9742	9696	9855	9765	81	2930	500	7240	10	1	16170000	1570	2.94	0.28	12	0.02	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9150	6.12	20240627	11910	-18.47	20240221	8410	15.46	20231101	0.39	N	023600	500	80 억		622100	N	N	0	N	00	N
14	20240730	120345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9770	-20	5	-0.20	24401400	2509	22.00	9790	9820	9690	12720	6860	9790	9725.55	3.85	0	130	9876	9832	9786	9742	9696	9855	9765	81	2930	500	7240	10	1	16170000	1580	2.96	0.29	12	0.02	3306.00	34139.00	11910	20240221	-17.97	8410	20231101	16.17	11910	-17.97	20240221	9150	6.78	20240627	11910	-17.97	20240221	8410	16.17	20231101	0.39	N	023600	500	80 억		622100	N	N	0	N	00	N
15	20240730	110346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9780	-10	5	-0.10	18754920	1927	16.89	9790	9820	9700	12720	6860	9790	9732.70	3.85	0	162	9876	9832	9786	9742	9696	9855	9765	81	2930	500	7240	10	1	16170000	1581	2.96	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.88	8410	20231101	16.29	11910	-17.88	20240221	9150	6.89	20240627	11910	-17.88	20240221	8410	16.29	20231101	0.39	N	023600	500	80 억		622100	N	N	0	N	00	N
16	20240730	100346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9810	20	2	0.20	4556160	466	4.09	9790	9820	9710	12720	6860	9790	9777.17	3.85	0	-43	9876	9832	9786	9742	9696	9855	9765	81	2930	500	7240	10	1	16170000	1586	2.97	0.29	12	0.00	3306.00	34139.00	11910	20240221	-17.63	8410	20231101	16.65	11910	-17.63	20240221	9150	7.21	20240627	11910	-17.63	20240221	8410	16.65	20231101	0.39	N	023600	500	80 억		622100	N	N	0	N	00	N
17	20240730	090347	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9820	30	2	0.31	1263040	129	1.13	9790	9820	9790	12720	6860	9790	9791.01	3.85	0	-25	9876	9832	9786	9742	9696	9855	9765	81	2930	500	7240	10	1	16170000	1588	2.97	0.29	12	0.00	3306.00	34139.00	11910	20240221	-17.55	8410	20231101	16.77	11910	-17.55	20240221	9150	7.32	20240627	11910	-17.55	20240221	8410	16.77	20231101	0.39	N	023600	500	80 억		622100	N	N	0	N	00	N
18	20240729	160343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9790	40	2	0.41	111559040	11407	112.67	9750	9830	9740	12670	6830	9750	9779.88	3.85	0	-30	9856	9802	9706	9652	9556	9830	9680	81	2920	500	7210	10	1	16170000	1583	2.96	0.29	12	0.07	3306.00	34139.00	11910	20240221	-17.80	8410	20231101	16.41	11910	-17.80	20240221	9150	6.99	20240627	11910	-17.80	20240221	8410	16.41	20231101	0.40	N	023600	500	80 억		622130	N	N	0	N	00	N
19	20240729	150345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9800	50	2	0.51	109259640	11172	110.35	9750	9830	9740	12670	6830	9750	9779.77	3.85	0	-151	9856	9802	9706	9652	9556	9830	9680	81	2920	500	7210	10	1	16170000	1585	2.96	0.29	12	0.07	3306.00	34139.00	11910	20240221	-17.72	8410	20231101	16.53	11910	-17.72	20240221	9150	7.10	20240627	11910	-17.72	20240221	8410	16.53	20231101	0.40	N	023600	500	80 억		622130	N	N	0	N	00	N
20	20240729	140348	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9800	50	2	0.51	67597480	6922	68.37	9750	9830	9740	12670	6830	9750	9765.60	3.85	0	166	9856	9802	9706	9652	9556	9830	9680	81	2920	500	7210	10	1	16170000	1585	2.96	0.29	12	0.04	3306.00	34139.00	11910	20240221	-17.72	8410	20231101	16.53	11910	-17.72	20240221	9150	7.10	20240627	11910	-17.72	20240221	8410	16.53	20231101	0.40	N	023600	500	80 억		622130	N	N	0	N	00	N
21	20240729	130352	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	0	3	0.00	50717300	5192	51.28	9750	9830	9750	12670	6830	9750	9768.36	3.85	0	48	9856	9802	9706	9652	9556	9830	9680	81	2920	500	7210	10	1	16170000	1577	2.95	0.29	12	0.03	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.40	N	023600	500	80 억		622130	N	N	0	N	00	N
22	20240729	120344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9780	30	2	0.31	23408020	2393	23.64	9750	9830	9750	12670	6830	9750	9781.87	3.85	0	215	9856	9802	9706	9652	9556	9830	9680	81	2920	500	7210	10	1	16170000	1581	2.96	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.88	8410	20231101	16.29	11910	-17.88	20240221	9150	6.89	20240627	11910	-17.88	20240221	8410	16.29	20231101	0.40	N	023600	500	80 억		622130	N	N	0	N	00	N
23	20240729	110345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	10	2	0.10	20265740	2072	20.47	9750	9830	9750	12670	6830	9750	9780.76	3.85	0	215	9856	9802	9706	9652	9556	9830	9680	81	2920	500	7210	10	1	16170000	1578	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9150	6.67	20240627	11910	-18.05	20240221	8410	16.05	20231101	0.40	N	023600	500	80 억		622130	N	N	0	N	00	N
24	20240729	100344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9800	50	2	0.51	16671800	1704	16.83	9750	9830	9750	12670	6830	9750	9783.92	3.85	0	147	9856	9802	9706	9652	9556	9830	9680	81	2920	500	7210	10	1	16170000	1585	2.96	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.72	8410	20231101	16.53	11910	-17.72	20240221	9150	7.10	20240627	11910	-17.72	20240221	8410	16.53	20231101	0.40	N	023600	500	80 억		622130	N	N	0	N	00	N
25	20240729	090343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	0	3	0.00	97500	10	0.10	9750	9750	9750	12670	6830	9750	9750.00	3.85	0	9	9856	9802	9706	9652	9556	9830	9680	81	2920	500	7210	10	1	16170000	1577	2.95	0.29	12	0.00	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.40	N	023600	500	80 억		622130	N	N	0	N	00	N
26	20240726	160338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	50	2	0.52	98497040	10124	104.78	9710	9760	9610	12610	6790	9700	9729.40	3.83	0	3235	9893	9796	9703	9606	9513	9750	9560	81	2910	500	7170	10	1	16170000	1577	2.95	0.29	12	0.06	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.40	N	023600	500	80 억		618895	N	N	0	N	00	N
27	20240726	150341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	30	2	0.31	98438540	10118	104.72	9710	9760	9610	12610	6790	9700	9729.39	3.83	0	3234	9893	9796	9703	9606	9513	9750	9560	81	2910	500	7170	10	1	16170000	1573	2.94	0.29	12	0.06	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.40	N	023600	500	80 억		618895	N	N	0	N	00	N
28	20240726	140343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	30	2	0.31	29368700	3026	31.32	9710	9760	9610	12610	6790	9700	9705.67	3.83	0	290	9893	9796	9703	9606	9513	9750	9560	81	2910	500	7170	10	1	16170000	1573	2.94	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.40	N	023600	500	80 억		618895	N	N	0	N	00	N
29	20240726	130342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	30	2	0.31	29281130	3017	31.23	9710	9760	9610	12610	6790	9700	9705.60	3.83	0	290	9893	9796	9703	9606	9513	9750	9560	81	2910	500	7170	10	1	16170000	1573	2.94	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.40	N	023600	500	80 억		618895	N	N	0	N	00	N
30	20240726	120343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	40	2	0.41	26637060	2744	28.40	9710	9760	9610	12610	6790	9700	9707.71	3.83	0	252	9893	9796	9703	9606	9513	9750	9560	81	2910	500	7170	10	1	16170000	1575	2.95	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.40	N	023600	500	80 억		618895	N	N	0	N	00	N
31	20240726	110342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	40	2	0.41	15806650	1632	16.89	9710	9760	9610	12610	6790	9700	9684.32	3.83	0	252	9893	9796	9703	9606	9513	9750	9560	81	2910	500	7170	10	1	16170000	1575	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.40	N	023600	500	80 억		618895	N	N	0	N	00	N
32	20240726	100343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	40	2	0.41	10521480	1087	11.25	9710	9760	9610	12610	6790	9700	9676.89	3.83	0	142	9893	9796	9703	9606	9513	9750	9560	81	2910	500	7170	10	1	16170000	1575	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.40	N	023600	500	80 억		618895	N	N	0	N	00	N
33	20240726	090342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	50	2	0.52	3210510	332	3.44	9710	9760	9610	12610	6790	9700	9654.00	3.83	0	42	9893	9796	9703	9606	9513	9750	9560	81	2910	500	7170	10	1	16170000	1577	2.95	0.29	12	0.00	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.40	N	023600	500	80 억		618895	N	N	0	N	00	N
34	20240725	160340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9700	-60	5	-0.61	93245360	9662	130.16	9800	9800	9610	12680	6840	9760	9650.73	3.83	0	-907	9840	9800	9750	9710	9660	9820	9730	81	2920	500	7220	10	1	16170000	1568	2.93	0.28	12	0.06	3306.00	34139.00	11910	20240221	-18.56	8410	20231101	15.34	11910	-18.56	20240221	9150	6.01	20240627	11910	-18.56	20240221	8410	15.34	20231101	0.40	N	023600	500	80 억		619802	N	N	0	N	00	N
35	20240725	150346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9650	-110	5	-1.13	89918240	9317	125.52	9800	9800	9610	12680	6840	9760	9650.99	3.83	0	-916	9840	9800	9750	9710	9660	9820	9730	81	2920	500	7220	10	1	16170000	1560	2.92	0.28	12	0.06	3306.00	34139.00	11910	20240221	-18.98	8410	20231101	14.74	11910	-18.98	20240221	9150	5.46	20240627	11910	-18.98	20240221	8410	14.74	20231101	0.40	N	023600	500	80 억		619802	N	N	0	N	00	N
36	20240725	140345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9660	-100	5	-1.02	74348310	7705	103.80	9800	9800	9610	12680	6840	9760	9649.36	3.83	0	-788	9840	9800	9750	9710	9660	9820	9730	81	2920	500	7220	10	1	16170000	1562	2.92	0.28	12	0.05	3306.00	34139.00	11910	20240221	-18.89	8410	20231101	14.86	11910	-18.89	20240221	9150	5.57	20240627	11910	-18.89	20240221	8410	14.86	20231101	0.40	N	023600	500	80 억		619802	N	N	0	N	00	N
37	20240725	130343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9610	-150	5	-1.54	69477780	7199	96.98	9800	9800	9610	12680	6840	9760	9651.03	3.83	0	-661	9840	9800	9750	9710	9660	9820	9730	81	2920	500	7220	10	1	16170000	1554	2.91	0.28	12	0.04	3306.00	34139.00	11910	20240221	-19.31	8410	20231101	14.27	11910	-19.31	20240221	9150	5.03	20240627	11910	-19.31	20240221	8410	14.27	20231101	0.40	N	023600	500	80 억		619802	N	N	0	N	00	N
38	20240725	120343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9620	-140	5	-1.43	61571280	6377	85.91	9800	9800	9610	12680	6840	9760	9655.21	3.83	0	-601	9840	9800	9750	9710	9660	9820	9730	81	2920	500	7220	10	1	16170000	1556	2.91	0.28	12	0.04	3306.00	34139.00	11910	20240221	-19.23	8410	20231101	14.39	11910	-19.23	20240221	9150	5.14	20240627	11910	-19.23	20240221	8410	14.39	20231101	0.40	N	023600	500	80 억		619802	N	N	0	N	00	N
39	20240725	110340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9650	-110	5	-1.13	56986710	5901	79.50	9800	9800	9620	12680	6840	9760	9657.13	3.83	0	-747	9840	9800	9750	9710	9660	9820	9730	81	2920	500	7220	10	1	16170000	1560	2.92	0.28	12	0.04	3306.00	34139.00	11910	20240221	-18.98	8410	20231101	14.74	11910	-18.98	20240221	9150	5.46	20240627	11910	-18.98	20240221	8410	14.74	20231101	0.40	N	023600	500	80 억		619802	N	N	0	N	00	N
40	20240725	100342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9680	-80	5	-0.82	32183060	3331	44.87	9800	9800	9620	12680	6840	9760	9661.68	3.83	0	-587	9840	9800	9750	9710	9660	9820	9730	81	2920	500	7220	10	1	16170000	1565	2.93	0.28	12	0.02	3306.00	34139.00	11910	20240221	-18.72	8410	20231101	15.10	11910	-18.72	20240221	9150	5.79	20240627	11910	-18.72	20240221	8410	15.10	20231101	0.40	N	023600	500	80 억		619802	N	N	0	N	00	N
41	20240725	090341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	-10	5	-0.10	39150	4	0.05	9800	9800	9750	12680	6840	9760	9787.50	3.83	0	0	9840	9800	9750	9710	9660	9820	9730	81	2920	500	7220	10	1	16170000	1577	2.95	0.29	12	0.00	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.40	N	023600	500	80 억		619802	N	N	0	N	00	N
42	20240724	160339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	30	2	0.31	72454440	7423	93.89	9730	9790	9700	12640	6820	9730	9760.80	3.84	0	-1078	9856	9792	9736	9672	9616	9825	9705	81	2910	500	7200	10	1	16170000	1578	2.95	0.29	12	0.05	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9150	6.67	20240627	11910	-18.05	20240221	8410	16.05	20231101	0.41	N	023600	500	80 억		620880	N	N	0	N	00	N
43	20240724	150343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9710	-20	5	-0.21	65118190	6669	84.35	9730	9790	9700	12640	6820	9730	9764.31	3.84	0	-994	9856	9792	9736	9672	9616	9825	9705	81	2910	500	7200	10	1	16170000	1570	2.94	0.28	12	0.04	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9150	6.12	20240627	11910	-18.47	20240221	8410	15.46	20231101	0.41	N	023600	500	80 억		620880	N	N	0	N	00	N
44	20240724	140340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9770	40	2	0.41	63406640	6493	82.13	9730	9790	9700	12640	6820	9730	9765.38	3.84	0	-1049	9856	9792	9736	9672	9616	9825	9705	81	2910	500	7200	10	1	16170000	1580	2.96	0.29	12	0.04	3306.00	34139.00	11910	20240221	-17.97	8410	20231101	16.17	11910	-17.97	20240221	9150	6.78	20240627	11910	-17.97	20240221	8410	16.17	20231101	0.41	N	023600	500	80 억		620880	N	N	0	N	00	N
45	20240724	130341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9790	60	2	0.62	33979370	3482	44.04	9730	9790	9700	12640	6820	9730	9758.58	3.84	0	-598	9856	9792	9736	9672	9616	9825	9705	81	2910	500	7200	10	1	16170000	1583	2.96	0.29	12	0.02	3306.00	34139.00	11910	20240221	-17.80	8410	20231101	16.41	11910	-17.80	20240221	9150	6.99	20240627	11910	-17.80	20240221	8410	16.41	20231101	0.41	N	023600	500	80 억		620880	N	N	0	N	00	N
46	20240724	120345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	10	2	0.10	28477000	2919	36.92	9730	9790	9700	12640	6820	9730	9755.74	3.84	0	-466	9856	9792	9736	9672	9616	9825	9705	81	2910	500	7200	10	1	16170000	1575	2.95	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.41	N	023600	500	80 억		620880	N	N	0	N	00	N
47	20240724	110343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	20	2	0.21	25651910	2629	33.25	9730	9790	9700	12640	6820	9730	9757.29	3.84	0	-466	9856	9792	9736	9672	9616	9825	9705	81	2910	500	7200	10	1	16170000	1577	2.95	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.41	N	023600	500	80 억		620880	N	N	0	N	00	N
48	20240724	100342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	0	3	0.00	20190410	2069	26.17	9730	9790	9700	12640	6820	9730	9758.54	3.84	0	-466	9856	9792	9736	9672	9616	9825	9705	81	2910	500	7200	10	1	16170000	1573	2.94	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.41	N	023600	500	80 억		620880	N	N	0	N	00	N
49	20240724	090342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9720	-10	5	-0.10	574060	59	0.75	9730	9730	9720	12640	6820	9730	9729.83	3.84	0	-9	9856	9792	9736	9672	9616	9825	9705	81	2910	500	7200	10	1	16170000	1572	2.94	0.28	12	0.00	3306.00	34139.00	11910	20240221	-18.39	8410	20231101	15.58	11910	-18.39	20240221	9150	6.23	20240627	11910	-18.39	20240221	8410	15.58	20231101	0.41	N	023600	500	80 억		620880	N	N	0	N	00	N
50	20240723	160336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	0	3	0.00	77042240	7906	101.92	9690	9800	9680	12640	6820	9730	9744.78	3.85	0	-1334	9890	9810	9740	9660	9590	9775	9625	81	2910	500	7200	10	1	16170000	1573	2.94	0.29	12	0.05	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.41	N	023600	500	80 억		622214	N	N	0	N	00	N
51	20240723	150347	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	10	2	0.10	70853810	7270	93.72	9690	9800	9680	12640	6820	9730	9746.05	3.85	0	-1301	9890	9810	9740	9660	9590	9775	9625	81	2910	500	7200	10	1	16170000	1575	2.95	0.29	12	0.04	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.41	N	023600	500	80 억		622214	N	N	0	N	00	N
52	20240723	140339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9710	-20	5	-0.21	30966000	3187	41.09	9690	9800	9680	12640	6820	9730	9716.35	3.85	0	-240	9890	9810	9740	9660	9590	9775	9625	81	2910	500	7200	10	1	16170000	1570	2.94	0.28	12	0.02	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9150	6.12	20240627	11910	-18.47	20240221	8410	15.46	20231101	0.41	N	023600	500	80 억		622214	N	N	0	N	00	N
53	20240723	130337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9720	-10	5	-0.10	30498850	3139	40.47	9690	9800	9680	12640	6820	9730	9716.10	3.85	0	-240	9890	9810	9740	9660	9590	9775	9625	81	2910	500	7200	10	1	16170000	1572	2.94	0.28	12	0.02	3306.00	34139.00	11910	20240221	-18.39	8410	20231101	15.58	11910	-18.39	20240221	9150	6.23	20240627	11910	-18.39	20240221	8410	15.58	20231101	0.41	N	023600	500	80 억		622214	N	N	0	N	00	N
54	20240723	120341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	0	3	0.00	25677070	2643	34.07	9690	9800	9680	12640	6820	9730	9715.12	3.85	0	-215	9890	9810	9740	9660	9590	9775	9625	81	2910	500	7200	10	1	16170000	1573	2.94	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.41	N	023600	500	80 억		622214	N	N	0	N	00	N
55	20240723	110341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	10	2	0.10	25268350	2601	33.53	9690	9800	9680	12640	6820	9730	9714.86	3.85	0	-215	9890	9810	9740	9660	9590	9775	9625	81	2910	500	7200	10	1	16170000	1575	2.95	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.41	N	023600	500	80 억		622214	N	N	0	N	00	N
56	20240723	100339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	30	2	0.31	14833470	1527	19.69	9690	9800	9690	12640	6820	9730	9714.13	3.85	0	-198	9890	9810	9740	9660	9590	9775	9625	81	2910	500	7200	10	1	16170000	1578	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9150	6.67	20240627	11910	-18.05	20240221	8410	16.05	20231101	0.41	N	023600	500	80 억		622214	N	N	0	N	00	N
57	20240723	090340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9800	70	2	0.72	11431170	1179	15.20	9690	9800	9690	12640	6820	9730	9695.65	3.85	0	-178	9890	9810	9740	9660	9590	9775	9625	81	2910	500	7200	10	1	16170000	1585	2.96	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.72	8410	20231101	16.53	11910	-17.72	20240221	9150	7.10	20240627	11910	-17.72	20240221	8410	16.53	20231101	0.41	N	023600	500	80 억		622214	N	N	0	N	00	N
58	20240722	160336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	-60	5	-0.61	75541410	7757	105.58	9790	9820	9670	12720	6860	9790	9738.49	3.86	0	-1541	9963	9876	9793	9706	9623	9835	9665	81	2930	500	7240	10	1	16170000	1573	2.94	0.29	12	0.05	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.42	N	023600	500	80 억		623755	N	N	0	N	00	N
59	20240722	150340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	-50	5	-0.51	72721870	7467	101.63	9790	9820	9670	12720	6860	9790	9739.10	3.86	0	-1540	9963	9876	9793	9706	9623	9835	9665	81	2930	500	7240	10	1	16170000	1575	2.95	0.29	12	0.05	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.42	N	023600	500	80 억		623755	N	N	0	N	00	N
60	20240722	140341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	-60	5	-0.61	37278270	3827	52.09	9790	9820	9670	12720	6860	9790	9740.86	3.86	0	-527	9963	9876	9793	9706	9623	9835	9665	81	2930	500	7240	10	1	16170000	1573	2.94	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.42	N	023600	500	80 억		623755	N	N	0	N	00	N
61	20240722	130338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9720	-70	5	-0.72	29721370	3047	41.47	9790	9820	9680	12720	6860	9790	9754.31	3.86	0	-507	9963	9876	9793	9706	9623	9835	9665	81	2930	500	7240	10	1	16170000	1572	2.94	0.28	12	0.02	3306.00	34139.00	11910	20240221	-18.39	8410	20231101	15.58	11910	-18.39	20240221	9150	6.23	20240627	11910	-18.39	20240221	8410	15.58	20231101	0.42	N	023600	500	80 억		623755	N	N	0	N	00	N
62	20240722	120338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9690	-100	5	-1.02	28117790	2882	39.23	9790	9820	9680	12720	6860	9790	9756.35	3.86	0	-375	9963	9876	9793	9706	9623	9835	9665	81	2930	500	7240	10	1	16170000	1567	2.93	0.28	12	0.02	3306.00	34139.00	11910	20240221	-18.64	8410	20231101	15.22	11910	-18.64	20240221	9150	5.90	20240627	11910	-18.64	20240221	8410	15.22	20231101	0.42	N	023600	500	80 억		623755	N	N	0	N	00	N
63	20240722	110340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	-60	5	-0.61	23920070	2449	33.33	9790	9820	9730	12720	6860	9790	9767.28	3.86	0	-312	9963	9876	9793	9706	9623	9835	9665	81	2930	500	7240	10	1	16170000	1573	2.94	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.42	N	023600	500	80 억		623755	N	N	0	N	00	N
64	20240722	100338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	-30	5	-0.31	6673990	682	9.28	9790	9820	9740	12720	6860	9790	9785.91	3.86	0	-47	9963	9876	9793	9706	9623	9835	9665	81	2930	500	7240	10	1	16170000	1578	2.95	0.29	12	0.00	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9150	6.67	20240627	11910	-18.05	20240221	8410	16.05	20231101	0.42	N	023600	500	80 억		623755	N	N	0	N	00	N
65	20240722	090337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	-50	5	-0.51	616260	63	0.86	9790	9790	9740	12720	6860	9790	9781.90	3.86	0	-25	9963	9876	9793	9706	9623	9835	9665	81	2930	500	7240	10	1	16170000	1575	2.95	0.29	12	0.00	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.42	N	023600	500	80 억		623755	N	N	0	N	00	N
66	20240719	160333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9790	-80	5	-0.81	71916310	7341	75.66	9860	9880	9710	12830	6910	9870	9791.31	3.87	0	-2355	9983	9926	9853	9796	9723	9955	9825	81	2960	500	7300	10	1	16170000	1583	2.96	0.29	12	0.05	3306.00	34139.00	11910	20240221	-17.80	8410	20231101	16.41	11910	-17.80	20240221	9150	6.99	20240627	11910	-17.80	20240221	8410	16.41	20231101	0.43	N	023600	500	80 억		626107	N	N	0	N	00	N
67	20240719	150335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9820	-50	5	-0.51	62605890	6390	65.86	9860	9880	9710	12830	6910	9870	9791.50	3.87	0	-2355	9983	9926	9853	9796	9723	9955	9825	81	2960	500	7300	10	1	16170000	1588	2.97	0.29	12	0.04	3306.00	34139.00	11910	20240221	-17.55	8410	20231101	16.77	11910	-17.55	20240221	9150	7.32	20240627	11910	-17.55	20240221	8410	16.77	20231101	0.43	N	023600	500	80 억		626107	N	N	0	N	00	N
68	20240719	140337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	-110	5	-1.11	60023840	6126	63.14	9860	9880	9710	12830	6910	9870	9792.01	3.87	0	-2355	9983	9926	9853	9796	9723	9955	9825	81	2960	500	7300	10	1	16170000	1578	2.95	0.29	12	0.04	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9150	6.67	20240627	11910	-18.05	20240221	8410	16.05	20231101	0.43	N	023600	500	80 억		626107	N	N	0	N	00	N
69	20240719	130332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	-130	5	-1.32	48195780	4917	50.68	9860	9880	9710	12830	6910	9870	9794.38	3.87	0	-2227	9983	9926	9853	9796	9723	9955	9825	81	2960	500	7300	10	1	16170000	1575	2.95	0.29	12	0.03	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.43	N	023600	500	80 억		626107	N	N	0	N	00	N
70	20240719	120332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9800	-70	5	-0.71	41408520	4221	43.51	9860	9880	9760	12830	6910	9870	9802.31	3.87	0	-2116	9983	9926	9853	9796	9723	9955	9825	81	2960	500	7300	10	1	16170000	1585	2.96	0.29	12	0.03	3306.00	34139.00	11910	20240221	-17.72	8410	20231101	16.53	11910	-17.72	20240221	9150	7.10	20240627	11910	-17.72	20240221	8410	16.53	20231101	0.43	N	023600	500	80 억		626107	N	N	0	N	00	N
71	20240719	110335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9800	-70	5	-0.71	31119400	3170	32.67	9860	9880	9760	12830	6910	9870	9807.20	3.87	0	-1240	9983	9926	9853	9796	9723	9955	9825	81	2960	500	7300	10	1	16170000	1585	2.96	0.29	12	0.02	3306.00	34139.00	11910	20240221	-17.72	8410	20231101	16.53	11910	-17.72	20240221	9150	7.10	20240627	11910	-17.72	20240221	8410	16.53	20231101	0.43	N	023600	500	80 억		626107	N	N	0	N	00	N
72	20240719	100309	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9800	-70	5	-0.71	14660550	1491	15.37	9860	9880	9770	12830	6910	9870	9814.60	3.87	0	45	9983	9926	9853	9796	9723	9955	9825	81	2960	500	7300	10	1	16170000	1585	2.96	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.72	8410	20231101	16.53	11910	-17.72	20240221	9150	7.10	20240627	11910	-17.72	20240221	8410	16.53	20231101	0.43	N	023600	500	80 억		626107	N	N	0	N	00	N
73	20240719	090344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9790	-80	5	-0.81	7965140	810	8.35	9860	9860	9770	12830	6910	9870	9778.48	3.87	0	-11	9983	9926	9853	9796	9723	9955	9825	81	2960	500	7300	10	1	16170000	1583	2.96	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.80	8410	20231101	16.41	11910	-17.80	20240221	9150	6.99	20240627	11910	-17.80	20240221	8410	16.41	20231101	0.43	N	023600	500	80 억		626107	N	N	0	N	00	N
74	20240718	160329	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9870	-40	5	-0.40	95450480	9702	38.66	9840	9910	9780	12880	6940	9910	9838.23	3.89	0	-4519	10030	9970	9900	9840	9770	10000	9870	81	2970	500	7330	10	1	16170000	1596	2.99	0.29	12	0.06	3306.00	34139.00	11910	20240221	-17.13	8410	20231101	17.36	11910	-17.13	20240221	9150	7.87	20240627	11910	-17.13	20240221	8410	17.36	20231101	0.38	N	023600	500	80 억		629504	N	N	0	N	00	N
75	20240718	150332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9860	-50	5	-0.50	94345410	9590	38.21	9840	9910	9780	12880	6940	9910	9837.89	3.89	0	-4485	10030	9970	9900	9840	9770	10000	9870	81	2970	500	7330	10	1	16170000	1594	2.98	0.29	12	0.06	3306.00	34139.00	11910	20240221	-17.21	8410	20231101	17.24	11910	-17.21	20240221	9150	7.76	20240627	11910	-17.21	20240221	8410	17.24	20231101	0.38	N	023600	500	80 억		629504	N	N	0	N	00	N
76	20240718	140330	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9870	-40	5	-0.40	64563240	6565	26.16	9840	9910	9780	12880	6940	9910	9834.46	3.89	0	-4055	10030	9970	9900	9840	9770	10000	9870	81	2970	500	7330	10	1	16170000	1596	2.99	0.29	12	0.04	3306.00	34139.00	11910	20240221	-17.13	8410	20231101	17.36	11910	-17.13	20240221	9150	7.87	20240627	11910	-17.13	20240221	8410	17.36	20231101	0.38	N	023600	500	80 억		629504	N	N	0	N	00	N
77	20240718	130331	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9800	-110	5	-1.11	49354910	5021	20.01	9840	9910	9780	12880	6940	9910	9829.70	3.89	0	-3533	10030	9970	9900	9840	9770	10000	9870	81	2970	500	7330	10	1	16170000	1585	2.96	0.29	12	0.03	3306.00	34139.00	11910	20240221	-17.72	8410	20231101	16.53	11910	-17.72	20240221	9150	7.10	20240627	11910	-17.72	20240221	8410	16.53	20231101	0.38	N	023600	500	80 억		629504	N	N	0	N	00	N
78	20240718	120331	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9780	-130	5	-1.31	45072480	4584	18.27	9840	9910	9780	12880	6940	9910	9832.57	3.89	0	-3165	10030	9970	9900	9840	9770	10000	9870	81	2970	500	7330	10	1	16170000	1581	2.96	0.29	12	0.03	3306.00	34139.00	11910	20240221	-17.88	8410	20231101	16.29	11910	-17.88	20240221	9150	6.89	20240627	11910	-17.88	20240221	8410	16.29	20231101	0.38	N	023600	500	80 억		629504	N	N	0	N	00	N
79	20240718	110332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9870	-40	5	-0.40	24773400	2517	10.03	9840	9910	9790	12880	6940	9910	9842.43	3.89	0	-1716	10030	9970	9900	9840	9770	10000	9870	81	2970	500	7330	10	1	16170000	1596	2.99	0.29	12	0.02	3306.00	34139.00	11910	20240221	-17.13	8410	20231101	17.36	11910	-17.13	20240221	9150	7.87	20240627	11910	-17.13	20240221	8410	17.36	20231101	0.38	N	023600	500	80 억		629504	N	N	0	N	00	N
80	20240718	100332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9840	-70	5	-0.71	12685670	1291	5.14	9840	9910	9790	12880	6940	9910	9826.24	3.89	0	-1192	10030	9970	9900	9840	9770	10000	9870	81	2970	500	7330	10	1	16170000	1591	2.98	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.38	8410	20231101	17.00	11910	-17.38	20240221	9150	7.54	20240627	11910	-17.38	20240221	8410	17.00	20231101	0.38	N	023600	500	80 억		629504	N	N	0	N	00	N
81	20240718	090334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9840	-70	5	-0.71	384320	39	0.16	9840	9910	9840	12880	6940	9910	9854.36	3.89	0	-28	10030	9970	9900	9840	9770	10000	9870	81	2970	500	7330	10	1	16170000	1591	2.98	0.29	12	0.00	3306.00	34139.00	11910	20240221	-17.38	8410	20231101	17.00	11910	-17.38	20240221	9150	7.54	20240627	11910	-17.38	20240221	8410	17.00	20231101	0.38	N	023600	500	80 억		629504	N	N	0	N	00	N
82	20240717	160343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9910	0	3	0.00	248177740	25095	90.30	9890	9960	9830	12880	6940	9910	9889.53	3.91	0	-3328	10070	9990	9920	9840	9770	10030	9880	81	2970	500	7330	10	1	16170000	1602	3.00	0.29	12	0.16	3306.00	34139.00	11910	20240221	-16.79	8410	20231101	17.84	11910	-16.79	20240221	9150	8.31	20240627	11910	-16.79	20240221	8410	17.84	20231101	0.36	N	023600	500	80 억		632815	N	N	0	N	00	N
83	20240717	150347	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9840	-70	5	-0.71	214284180	21655	77.92	9890	9960	9840	12880	6940	9910	9895.37	3.91	0	-3917	10070	9990	9920	9840	9770	10030	9880	81	2970	500	7330	10	1	16170000	1591	2.98	0.29	12	0.13	3306.00	34139.00	11910	20240221	-17.38	8410	20231101	17.00	11910	-17.38	20240221	9150	7.54	20240627	11910	-17.38	20240221	8410	17.00	20231101	0.36	N	023600	500	80 억		632815	N	N	0	N	00	N
84	20240717	140345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9880	-30	5	-0.30	188555900	19046	68.53	9890	9960	9850	12880	6940	9910	9900.03	3.91	0	-3742	10070	9990	9920	9840	9770	10030	9880	81	2970	500	7330	10	1	16170000	1598	2.99	0.29	12	0.12	3306.00	34139.00	11910	20240221	-17.04	8410	20231101	17.48	11910	-17.04	20240221	9150	7.98	20240627	11910	-17.04	20240221	8410	17.48	20231101	0.36	N	023600	500	80 억		632815	N	N	0	N	00	N
85	20240717	130344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9890	-20	5	-0.20	152627630	15414	55.46	9890	9960	9850	12880	6940	9910	9901.88	3.91	0	-3543	10070	9990	9920	9840	9770	10030	9880	81	2970	500	7330	10	1	16170000	1599	2.99	0.29	12	0.10	3306.00	34139.00	11910	20240221	-16.96	8410	20231101	17.60	11910	-16.96	20240221	9150	8.09	20240627	11910	-16.96	20240221	8410	17.60	20231101	0.36	N	023600	500	80 억		632815	N	N	0	N	00	N
86	20240717	120345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9890	-20	5	-0.20	137995180	13933	50.13	9890	9960	9850	12880	6940	9910	9904.20	3.91	0	-3394	10070	9990	9920	9840	9770	10030	9880	81	2970	500	7330	10	1	16170000	1599	2.99	0.29	12	0.09	3306.00	34139.00	11910	20240221	-16.96	8410	20231101	17.60	11910	-16.96	20240221	9150	8.09	20240627	11910	-16.96	20240221	8410	17.60	20231101	0.36	N	023600	500	80 억		632815	N	N	0	N	00	N
87	20240717	110344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9900	-10	5	-0.10	99402400	10032	36.10	9890	9960	9850	12880	6940	9910	9908.53	3.91	0	-3175	10070	9990	9920	9840	9770	10030	9880	81	2970	500	7330	10	1	16170000	1601	2.99	0.29	12	0.06	3306.00	34139.00	11910	20240221	-16.88	8410	20231101	17.72	11910	-16.88	20240221	9150	8.20	20240627	11910	-16.88	20240221	8410	17.72	20231101	0.36	N	023600	500	80 억		632815	N	N	0	N	00	N
88	20240717	100344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9960	50	2	0.50	19406390	1953	7.03	9890	9960	9880	12880	6940	9910	9936.71	3.91	0	-882	10070	9990	9920	9840	9770	10030	9880	81	2970	500	7330	10	1	16170000	1611	3.01	0.29	12	0.01	3306.00	34139.00	11910	20240221	-16.37	8410	20231101	18.43	11910	-16.37	20240221	9150	8.85	20240627	11910	-16.37	20240221	8410	18.43	20231101	0.36	N	023600	500	80 억		632815	N	N	0	N	00	N
89	20240717	090312	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9940	30	2	0.30	3005470	304	1.09	9890	9940	9880	12880	6940	9910	9886.41	3.91	0	-241	10070	9990	9920	9840	9770	10030	9880	81	2970	500	7330	10	1	16170000	1607	3.01	0.29	12	0.00	3306.00	34139.00	11910	20240221	-16.54	8410	20231101	18.19	11910	-16.54	20240221	9150	8.63	20240627	11910	-16.54	20240221	8410	18.19	20231101	0.36	N	023600	500	80 억		632815	N	N	0	N	00	N
90	20240716	160346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9910	20	2	0.20	275362400	27789	139.68	9890	10000	9850	12850	6930	9890	9909.04	3.91	0	1221	10050	9970	9840	9760	9630	10010	9800	81	2960	500	7310	10	1	16170000	1602	3.00	0.29	12	0.17	3306.00	34139.00	11910	20240221	-16.79	8410	20231101	17.84	11910	-16.79	20240221	9150	8.31	20240627	11910	-16.79	20240221	8410	17.84	20231101	0.36	N	023600	500	80 억		631517	N	N	0	N	00	N
91	20240716	150349	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9920	30	2	0.30	175533640	17678	88.86	9890	10000	9860	12850	6930	9890	9929.50	3.91	0	-541	10050	9970	9840	9760	9630	10010	9800	81	2960	500	7310	10	1	16170000	1604	3.00	0.29	12	0.11	3306.00	34139.00	11910	20240221	-16.71	8410	20231101	17.95	11910	-16.71	20240221	9150	8.42	20240627	11910	-16.71	20240221	8410	17.95	20231101	0.36	N	023600	500	80 억		631517	N	N	0	N	00	N
92	20240716	140348	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9920	30	2	0.30	133533210	13435	67.53	9890	10000	9870	12850	6930	9890	9939.20	3.91	0	-434	10050	9970	9840	9760	9630	10010	9800	81	2960	500	7310	10	1	16170000	1604	3.00	0.29	12	0.08	3306.00	34139.00	11910	20240221	-16.71	8410	20231101	17.95	11910	-16.71	20240221	9150	8.42	20240627	11910	-16.71	20240221	8410	17.95	20231101	0.36	N	023600	500	80 억		631517	N	N	0	N	00	N
93	20240716	130348	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9990	100	2	1.01	85886330	8653	43.49	9890	9990	9870	12850	6930	9890	9925.61	3.91	0	-662	10050	9970	9840	9760	9630	10010	9800	81	2960	500	7310	10	1	16170000	1615	3.02	0.29	12	0.05	3306.00	34139.00	11910	20240221	-16.12	8410	20231101	18.79	11910	-16.12	20240221	9150	9.18	20240627	11910	-16.12	20240221	8410	18.79	20231101	0.36	N	023600	500	80 억		631517	N	N	0	N	00	N
94	20240716	120347	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9920	30	2	0.30	58544560	5909	29.70	9890	9940	9870	12850	6930	9890	9907.69	3.91	0	-662	10050	9970	9840	9760	9630	10010	9800	81	2960	500	7310	10	1	16170000	1604	3.00	0.29	12	0.04	3306.00	34139.00	11910	20240221	-16.71	8410	20231101	17.95	11910	-16.71	20240221	9150	8.42	20240627	11910	-16.71	20240221	8410	17.95	20231101	0.36	N	023600	500	80 억		631517	N	N	0	N	00	N
95	20240716	110347	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9890	0	3	0.00	47292520	4775	24.00	9890	9940	9870	12850	6930	9890	9904.19	3.91	0	-662	10050	9970	9840	9760	9630	10010	9800	81	2960	500	7310	10	1	16170000	1599	2.99	0.29	12	0.03	3306.00	34139.00	11910	20240221	-16.96	8410	20231101	17.60	11910	-16.96	20240221	9150	8.09	20240627	11910	-16.96	20240221	8410	17.60	20231101	0.36	N	023600	500	80 억		631517	N	N	0	N	00	N
96	20240716	100348	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9890	0	3	0.00	35090950	3542	17.80	9890	9940	9890	12850	6930	9890	9907.10	3.91	0	-372	10050	9970	9840	9760	9630	10010	9800	81	2960	500	7310	10	1	16170000	1599	2.99	0.29	12	0.02	3306.00	34139.00	11910	20240221	-16.96	8410	20231101	17.60	11910	-16.96	20240221	9150	8.09	20240627	11910	-16.96	20240221	8410	17.60	20231101	0.36	N	023600	500	80 억		631517	N	N	0	N	00	N
97	20240716	090345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9910	20	2	0.20	7279400	736	3.70	9890	9910	9890	12850	6930	9890	9890.49	3.91	0	-93	10050	9970	9840	9760	9630	10010	9800	81	2960	500	7310	10	1	16170000	1602	3.00	0.29	12	0.00	3306.00	34139.00	11910	20240221	-16.79	8410	20231101	17.84	11910	-16.79	20240221	9150	8.31	20240627	11910	-16.79	20240221	8410	17.84	20231101	0.36	N	023600	500	80 억		631517	N	N	0	N	00	N
98	20240715	160341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9890	180	2	1.85	196132150	19889	366.82	9750	9920	9710	12620	6800	9710	9861.34	3.90	0	338	9790	9750	9720	9680	9650	9735	9665	81	2910	500	7180	10	1	16170000	1599	2.99	0.29	12	0.12	3306.00	34139.00	11910	20240221	-16.96	8410	20231101	17.60	11910	-16.96	20240221	9150	8.09	20240627	11910	-16.96	20240221	8410	17.60	20231101	0.36	N	023600	500	80 억		631256	N	N	0	N	00	N
99	20240715	150344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9880	170	2	1.75	188717330	19139	352.99	9750	9920	9710	12620	6800	9710	9860.35	3.90	0	187	9790	9750	9720	9680	9650	9735	9665	81	2910	500	7180	10	1	16170000	1598	2.99	0.29	12	0.12	3306.00	34139.00	11910	20240221	-17.04	8410	20231101	17.48	11910	-17.04	20240221	9150	7.98	20240627	11910	-17.04	20240221	8410	17.48	20231101	0.36	N	023600	500	80 억		631256	N	N	0	N	00	N
100	20240715	140343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9850	140	2	1.44	165058540	16743	308.80	9750	9920	9710	12620	6800	9710	9858.36	3.90	0	-7	9790	9750	9720	9680	9650	9735	9665	81	2910	500	7180	10	1	16170000	1593	2.98	0.29	12	0.10	3306.00	34139.00	11910	20240221	-17.30	8410	20231101	17.12	11910	-17.30	20240221	9150	7.65	20240627	11910	-17.30	20240221	8410	17.12	20231101	0.36	N	023600	500	80 억		631256	N	N	0	N	00	N
101	20240715	130343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9840	130	2	1.34	159689320	16198	298.75	9750	9920	9710	12620	6800	9710	9858.58	3.90	0	-41	9790	9750	9720	9680	9650	9735	9665	81	2910	500	7180	10	1	16170000	1591	2.98	0.29	12	0.10	3306.00	34139.00	11910	20240221	-17.38	8410	20231101	17.00	11910	-17.38	20240221	9150	7.54	20240627	11910	-17.38	20240221	8410	17.00	20231101	0.36	N	023600	500	80 억		631256	N	N	0	N	00	N
102	20240715	120344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9880	170	2	1.75	151587500	15377	283.60	9750	9920	9710	12620	6800	9710	9858.07	3.90	0	-172	9790	9750	9720	9680	9650	9735	9665	81	2910	500	7180	10	1	16170000	1598	2.99	0.29	12	0.10	3306.00	34139.00	11910	20240221	-17.04	8410	20231101	17.48	11910	-17.04	20240221	9150	7.98	20240627	11910	-17.04	20240221	8410	17.48	20231101	0.36	N	023600	500	80 억		631256	N	N	0	N	00	N
103	20240715	110343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9820	110	2	1.13	36932190	3780	69.72	9750	9820	9710	12620	6800	9710	9770.42	3.90	0	25	9790	9750	9720	9680	9650	9735	9665	81	2910	500	7180	10	1	16170000	1588	2.97	0.29	12	0.02	3306.00	34139.00	11910	20240221	-17.55	8410	20231101	16.77	11910	-17.55	20240221	9150	7.32	20240627	11910	-17.55	20240221	8410	16.77	20231101	0.36	N	023600	500	80 억		631256	N	N	0	N	00	N
104	20240715	100344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	50	2	0.51	16223490	1663	30.67	9750	9780	9710	12620	6800	9710	9755.56	3.90	0	-277	9790	9750	9720	9680	9650	9735	9665	81	2910	500	7180	10	1	16170000	1578	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9150	6.67	20240627	11910	-18.05	20240221	8410	16.05	20231101	0.36	N	023600	500	80 억		631256	N	N	0	N	00	N
105	20240715	090344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9710	0	3	0.00	3009610	309	5.70	9750	9770	9710	12620	6800	9710	9739.84	3.90	0	-189	9790	9750	9720	9680	9650	9735	9665	81	2910	500	7180	10	1	16170000	1570	2.94	0.28	12	0.00	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9150	6.12	20240627	11910	-18.47	20240221	8410	15.46	20231101	0.36	N	023600	500	80 억		631256	N	N	0	N	00	N
106	20240712	160341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9710	-40	5	-0.41	52670550	5417	38.92	9750	9760	9690	12670	6830	9750	9723.20	3.91	0	-1041	9916	9832	9716	9632	9516	9775	9575	81	2920	500	7210	10	1	16170000	1570	2.94	0.28	12	0.03	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9150	6.12	20240627	11910	-18.47	20240221	8410	15.46	20231101	0.37	N	023600	500	80 억		632307	N	N	9	N	00	N
107	20240712	150342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	-20	5	-0.21	47525610	4887	35.11	9750	9760	9690	12670	6830	9750	9724.90	3.91	0	-919	9916	9832	9716	9632	9516	9775	9575	81	2920	500	7210	10	1	16170000	1573	2.94	0.29	12	0.03	3306.00	34139.00	11910	20240221	-18.30	8410	20231101	15.70	11910	-18.30	20240221	9150	6.34	20240627	11910	-18.30	20240221	8410	15.70	20231101	0.37	N	023600	500	80 억		632307	N	N	9	N	00	N
108	20240712	140344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9700	-50	5	-0.51	45603980	4689	33.69	9750	9760	9700	12670	6830	9750	9725.74	3.91	0	-894	9916	9832	9716	9632	9516	9775	9575	81	2920	500	7210	10	1	16170000	1568	2.93	0.28	12	0.03	3306.00	34139.00	11910	20240221	-18.56	8410	20231101	15.34	11910	-18.56	20240221	9150	6.01	20240627	11910	-18.56	20240221	8410	15.34	20231101	0.37	N	023600	500	80 억		632307	N	N	9	N	00	N
109	20240712	130342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9720	-30	5	-0.31	30850800	3171	22.78	9750	9760	9700	12670	6830	9750	9729.04	3.91	0	-492	9916	9832	9716	9632	9516	9775	9575	81	2920	500	7210	10	1	16170000	1572	2.94	0.28	12	0.02	3306.00	34139.00	11910	20240221	-18.39	8410	20231101	15.58	11910	-18.39	20240221	9150	6.23	20240627	11910	-18.39	20240221	8410	15.58	20231101	0.37	N	023600	500	80 억		632307	N	N	9	N	00	N
110	20240712	120342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	-10	5	-0.10	23027060	2365	16.99	9750	9760	9700	12670	6830	9750	9736.60	3.91	0	-500	9916	9832	9716	9632	9516	9775	9575	81	2920	500	7210	10	1	16170000	1575	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.37	N	023600	500	80 억		632307	N	N	9	N	00	N
111	20240712	110341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	-10	5	-0.10	20436220	2099	15.08	9750	9760	9700	12670	6830	9750	9736.17	3.91	0	-492	9916	9832	9716	9632	9516	9775	9575	81	2920	500	7210	10	1	16170000	1575	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9150	6.45	20240627	11910	-18.22	20240221	8410	15.81	20231101	0.37	N	023600	500	80 억		632307	N	N	9	N	00	N
112	20240712	100343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	0	3	0.00	16033580	1647	11.83	9750	9760	9700	12670	6830	9750	9735.02	3.91	0	-502	9916	9832	9716	9632	9516	9775	9575	81	2920	500	7210	10	1	16170000	1577	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.37	N	023600	500	80 억		632307	N	N	9	N	00	N
113	20240712	090341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	0	3	0.00	3168750	325	2.33	9750	9750	9750	12670	6830	9750	9750.00	3.91	0	-314	9916	9832	9716	9632	9516	9775	9575	81	2920	500	7210	10	1	16170000	1577	2.95	0.29	12	0.00	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.37	N	023600	500	80 억		632307	N	N	9	N	00	N
114	20240711	160339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9750	40	2	0.41	134669680	13908	55.63	9800	9800	9600	12620	6800	9710	9682.89	3.92	0	-5558	9943	9826	9663	9546	9383	9885	9605	81	2910	500	7180	10	1	16170000	1577	2.95	0.29	12	0.09	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9150	6.56	20240627	11910	-18.14	20240221	8410	15.93	20231101	0.37	N	023600	500	80 억		633499	N	N	9	N	00	N
115	20240711	150344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	50	2	0.51	127682700	13189	52.75	9800	9800	9600	12620	6800	9710	9681.00	3.92	0	-5375	9943	9826	9663	9546	9383	9885	9605	81	2910	500	7180	10	1	16170000	1578	2.95	0.29	12	0.08	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9150	6.67	20240627	11910	-18.05	20240221	8410	16.05	20231101	0.37	N	023600	500	80 억		633499	N	N	6	N	00	N
116	20240711	140342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9710	0	3	0.00	113654220	11747	46.98	9800	9800	9600	12620	6800	9710	9675.17	3.92	0	-5352	9943	9826	9663	9546	9383	9885	9605	81	2910	500	7180	10	1	16170000	1570	2.94	0.28	12	0.07	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9150	6.12	20240627	11910	-18.47	20240221	8410	15.46	20231101	0.37	N	023600	500	80 억		633499	N	N	6	N	00	N
117	20240711	130341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9640	-70	5	-0.72	107594140	11122	44.48	9800	9800	9600	12620	6800	9710	9673.99	3.92	0	-5478	9943	9826	9663	9546	9383	9885	9605	81	2910	500	7180	10	1	16170000	1559	2.92	0.28	12	0.07	3306.00	34139.00	11910	20240221	-19.06	8410	20231101	14.63	11910	-19.06	20240221	9150	5.36	20240627	11910	-19.06	20240221	8410	14.63	20231101	0.37	N	023600	500	80 억		633499	N	N	6	N	00	N
118	20240711	120342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9650	-60	5	-0.62	92315840	9537	38.14	9800	9800	9600	12620	6800	9710	9679.76	3.92	0	-4301	9943	9826	9663	9546	9383	9885	9605	81	2910	500	7180	10	1	16170000	1560	2.92	0.28	12	0.06	3306.00	34139.00	11910	20240221	-18.98	8410	20231101	14.74	11910	-18.98	20240221	9150	5.46	20240627	11910	-18.98	20240221	8410	14.74	20231101	0.37	N	023600	500	80 억		633499	N	N	6	N	00	N
119	20240711	110341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9640	-70	5	-0.72	59325130	6110	24.44	9800	9800	9630	12620	6800	9710	9709.51	3.92	0	-3315	9943	9826	9663	9546	9383	9885	9605	81	2910	500	7180	10	1	16170000	1559	2.92	0.28	12	0.04	3306.00	34139.00	11910	20240221	-19.06	8410	20231101	14.63	11910	-19.06	20240221	9150	5.36	20240627	11910	-19.06	20240221	8410	14.63	20231101	0.37	N	023600	500	80 억		633499	N	N	6	N	00	N
120	20240711	100340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	50	2	0.51	26988260	2764	11.06	9800	9800	9690	12620	6800	9710	9764.20	3.92	0	-966	9943	9826	9663	9546	9383	9885	9605	81	2910	500	7180	10	1	16170000	1578	2.95	0.29	12	0.02	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9150	6.67	20240627	11910	-18.05	20240221	8410	16.05	20231101	0.37	N	023600	500	80 억		633499	N	N	6	N	00	N
121	20240711	090339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9770	60	2	0.62	16127670	1650	6.60	9800	9800	9700	12620	6800	9710	9774.35	3.92	0	-494	9943	9826	9663	9546	9383	9885	9605	81	2910	500	7180	10	1	16170000	1580	2.96	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.97	8410	20231101	16.17	11910	-17.97	20240221	9150	6.78	20240627	11910	-17.97	20240221	8410	16.17	20231101	0.37	N	023600	500	80 억		633499	N	N	6	N	00	N
122	20240710	160340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9710	160	2	1.68	240039670	24935	123.68	9630	9780	9500	12410	6690	9550	9624.23	3.93	0	-1585	9656	9602	9516	9462	9376	9630	9490	81	2860	500	7060	10	1	16170000	1570	2.94	0.28	12	0.15	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9150	6.12	20240627	11910	-18.47	20240221	8410	15.46	20231101	0.37	N	023600	500	80 억		635169	N	N	6	N	00	N
123	20240710	150341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9670	120	2	1.26	212438570	22090	109.57	9630	9780	9500	12410	6690	9550	9616.96	3.93	0	-2111	9656	9602	9516	9462	9376	9630	9490	81	2860	500	7060	10	1	16170000	1564	2.92	0.28	12	0.14	3306.00	34139.00	11910	20240221	-18.81	8410	20231101	14.98	11910	-18.81	20240221	9150	5.68	20240627	11910	-18.81	20240221	8410	14.98	20231101	0.37	N	023600	500	80 억		635169	N	N	8	N	00	N
124	20240710	140339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9560	10	2	0.10	41554840	4358	21.62	9630	9630	9500	12410	6690	9550	9535.30	3.93	0	-658	9656	9602	9516	9462	9376	9630	9490	81	2860	500	7060	10	1	16170000	1546	2.89	0.28	12	0.03	3306.00	34139.00	11910	20240221	-19.73	8410	20231101	13.67	11910	-19.73	20240221	9150	4.48	20240627	11910	-19.73	20240221	8410	13.67	20231101	0.37	N	023600	500	80 억		635169	N	N	8	N	00	N
125	20240710	130340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9530	-20	5	-0.21	30094540	3155	15.65	9630	9630	9500	12410	6690	9550	9538.68	3.93	0	-658	9656	9602	9516	9462	9376	9630	9490	81	2860	500	7060	10	1	16170000	1541	2.88	0.28	12	0.02	3306.00	34139.00	11910	20240221	-19.98	8410	20231101	13.32	11910	-19.98	20240221	9150	4.15	20240627	11910	-19.98	20240221	8410	13.32	20231101	0.37	N	023600	500	80 억		635169	N	N	8	N	00	N
126	20240710	120338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9530	-20	5	-0.21	24664020	2584	12.82	9630	9630	9510	12410	6690	9550	9544.90	3.93	0	-658	9656	9602	9516	9462	9376	9630	9490	81	2860	500	7060	10	1	16170000	1541	2.88	0.28	12	0.02	3306.00	34139.00	11910	20240221	-19.98	8410	20231101	13.32	11910	-19.98	20240221	9150	4.15	20240627	11910	-19.98	20240221	8410	13.32	20231101	0.37	N	023600	500	80 억		635169	N	N	8	N	00	N
127	20240710	110341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9510	-40	5	-0.42	20300890	2126	10.55	9630	9630	9510	12410	6690	9550	9548.87	3.93	0	-506	9656	9602	9516	9462	9376	9630	9490	81	2860	500	7060	10	1	16170000	1538	2.88	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.15	8410	20231101	13.08	11910	-20.15	20240221	9150	3.93	20240627	11910	-20.15	20240221	8410	13.08	20231101	0.37	N	023600	500	80 억		635169	N	N	8	N	00	N
128	20240710	100337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9540	-10	5	-0.10	13136040	1373	6.81	9630	9630	9520	12410	6690	9550	9567.40	3.93	0	-491	9656	9602	9516	9462	9376	9630	9490	81	2860	500	7060	10	1	16170000	1543	2.89	0.28	12	0.01	3306.00	34139.00	11910	20240221	-19.90	8410	20231101	13.44	11910	-19.90	20240221	9150	4.26	20240627	11910	-19.90	20240221	8410	13.44	20231101	0.37	N	023600	500	80 억		635169	N	N	8	N	00	N
129	20240710	090340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9550	0	3	0.00	2502280	260	1.29	9630	9630	9550	12410	6690	9550	9624.15	3.93	0	-20	9656	9602	9516	9462	9376	9630	9490	81	2860	500	7060	10	1	16170000	1544	2.89	0.28	12	0.00	3306.00	34139.00	11910	20240221	-19.82	8410	20231101	13.56	11910	-19.82	20240221	9150	4.37	20240627	11910	-19.82	20240221	8410	13.56	20231101	0.37	N	023600	500	80 억		635169	N	N	8	N	00	N
130	20240709	160339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9550	70	2	0.74	192111050	20161	183.15	9480	9570	9430	12320	6640	9480	9529.00	3.90	0	9353	9566	9522	9436	9392	9306	9545	9415	81	2840	500	7010	10	1	16170000	1544	2.89	0.28	12	0.12	3306.00	34139.00	11910	20240221	-19.82	8410	20231101	13.56	11910	-19.82	20240221	9150	4.37	20240627	11910	-19.82	20240221	8410	13.56	20231101	0.37	N	023600	500	80 억		631340	N	N	8	N	00	N
131	20240709	150339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9560	80	2	0.84	189333970	19870	180.51	9480	9570	9430	12320	6640	9480	9528.79	3.90	0	9407	9566	9522	9436	9392	9306	9545	9415	81	2840	500	7010	10	1	16170000	1546	2.89	0.28	12	0.12	3306.00	34139.00	11910	20240221	-19.73	8410	20231101	13.67	11910	-19.73	20240221	9150	4.48	20240627	11910	-19.73	20240221	8410	13.67	20231101	0.37	N	023600	500	80 억		631340	N	N	13	N	00	N
132	20240709	140339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9550	70	2	0.74	153031420	16060	145.89	9480	9570	9430	12320	6640	9480	9528.93	3.90	0	8265	9566	9522	9436	9392	9306	9545	9415	81	2840	500	7010	10	1	16170000	1544	2.89	0.28	12	0.10	3306.00	34139.00	11910	20240221	-19.82	8410	20231101	13.56	11910	-19.82	20240221	9150	4.37	20240627	11910	-19.82	20240221	8410	13.56	20231101	0.37	N	023600	500	80 억		631340	N	N	13	N	00	N
133	20240709	130340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9540	60	2	0.63	114029130	11964	108.68	9480	9570	9430	12320	6640	9480	9531.29	3.90	0	6964	9566	9522	9436	9392	9306	9545	9415	81	2840	500	7010	10	1	16170000	1543	2.89	0.28	12	0.07	3306.00	34139.00	11910	20240221	-19.90	8410	20231101	13.44	11910	-19.90	20240221	9150	4.26	20240627	11910	-19.90	20240221	8410	13.44	20231101	0.37	N	023600	500	80 억		631340	N	N	13	N	00	N
134	20240709	120341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9570	90	2	0.95	100754600	10576	96.08	9480	9570	9430	12320	6640	9480	9527.01	3.90	0	5995	9566	9522	9436	9392	9306	9545	9415	81	2840	500	7010	10	1	16170000	1547	2.89	0.28	12	0.07	3306.00	34139.00	11910	20240221	-19.65	8410	20231101	13.79	11910	-19.65	20240221	9150	4.59	20240627	11910	-19.65	20240221	8410	13.79	20231101	0.37	N	023600	500	80 억		631340	N	N	13	N	00	N
135	20240709	110340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9540	60	2	0.63	78067480	8202	74.51	9480	9560	9430	12320	6640	9480	9518.40	3.90	0	4348	9566	9522	9436	9392	9306	9545	9415	81	2840	500	7010	10	1	16170000	1543	2.89	0.28	12	0.05	3306.00	34139.00	11910	20240221	-19.90	8410	20231101	13.44	11910	-19.90	20240221	9150	4.26	20240627	11910	-19.90	20240221	8410	13.44	20231101	0.37	N	023600	500	80 억		631340	N	N	13	N	00	N
136	20240709	100340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9500	20	2	0.21	36253170	3817	34.67	9480	9540	9430	12320	6640	9480	9498.12	3.90	0	1643	9566	9522	9436	9392	9306	9545	9415	81	2840	500	7010	10	1	16170000	1536	2.87	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.24	8410	20231101	12.96	11910	-20.24	20240221	9150	3.83	20240627	11910	-20.24	20240221	8410	12.96	20231101	0.37	N	023600	500	80 억		631340	N	N	13	N	00	N
137	20240709	090339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	-50	5	-0.53	1772360	187	1.70	9480	9480	9430	12320	6640	9480	9476.75	3.90	0	-26	9566	9522	9436	9392	9306	9545	9415	81	2840	500	7010	10	1	16170000	1525	2.85	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	9150	3.06	20240627	11910	-20.82	20240221	8410	12.13	20231101	0.37	N	023600	500	80 억		631340	N	N	13	N	00	N
138	20240708	160337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9480	40	2	0.42	103944360	11008	51.75	9400	9480	9350	12270	6610	9440	9442.55	3.91	0	-1458	9573	9506	9413	9346	9253	9460	9300	81	2830	500	6980	10	1	16170000	1533	2.87	0.28	12	0.07	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	9150	3.61	20240627	11910	-20.40	20240221	8410	12.72	20231101	0.39	N	023600	500	80 억		632798	N	N	13	N	00	N
139	20240708	150338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	-20	5	-0.21	75778640	8031	37.75	9400	9480	9350	12270	6610	9440	9435.77	3.91	0	-630	9573	9506	9413	9346	9253	9460	9300	81	2830	500	6980	10	1	16170000	1523	2.85	0.28	12	0.05	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9150	2.95	20240627	11910	-20.91	20240221	8410	12.01	20231101	0.39	N	023600	500	80 억		632798	N	N	9	N	00	N
140	20240708	140339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9470	30	2	0.32	70026370	7422	34.89	9400	9480	9350	12270	6610	9440	9434.97	3.91	0	-536	9573	9506	9413	9346	9253	9460	9300	81	2830	500	6980	10	1	16170000	1531	2.86	0.28	12	0.05	3306.00	34139.00	11910	20240221	-20.49	8410	20231101	12.60	11910	-20.49	20240221	9150	3.50	20240627	11910	-20.49	20240221	8410	12.60	20231101	0.39	N	023600	500	80 억		632798	N	N	9	N	00	N
141	20240708	130337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9410	-30	5	-0.32	10493890	1116	5.25	9400	9450	9350	12270	6610	9440	9403.13	3.91	0	-177	9573	9506	9413	9346	9253	9460	9300	81	2830	500	6980	10	1	16170000	1522	2.85	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	9150	2.84	20240627	11910	-20.99	20240221	8410	11.89	20231101	0.39	N	023600	500	80 억		632798	N	N	9	N	00	N
142	20240708	120338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	-40	5	-0.42	9343670	994	4.67	9400	9450	9350	12270	6610	9440	9400.07	3.91	0	-57	9573	9506	9413	9346	9253	9460	9300	81	2830	500	6980	10	1	16170000	1520	2.84	0.28	12	0.01	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	9150	2.73	20240627	11910	-21.07	20240221	8410	11.77	20231101	0.39	N	023600	500	80 억		632798	N	N	9	N	00	N
143	20240708	110337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	-20	5	-0.21	7431170	791	3.72	9400	9450	9350	12270	6610	9440	9394.65	3.91	0	-3	9573	9506	9413	9346	9253	9460	9300	81	2830	500	6980	10	1	16170000	1523	2.85	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9150	2.95	20240627	11910	-20.91	20240221	8410	12.01	20231101	0.39	N	023600	500	80 억		632798	N	N	9	N	00	N
144	20240708	100337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	-40	5	-0.42	1637670	175	0.82	9400	9400	9350	12270	6610	9440	9358.11	3.91	0	9	9573	9506	9413	9346	9253	9460	9300	81	2830	500	6980	10	1	16170000	1520	2.84	0.28	12	0.00	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	9150	2.73	20240627	11910	-21.07	20240221	8410	11.77	20231101	0.39	N	023600	500	80 억		632798	N	N	9	N	00	N
145	20240708	090338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	-40	5	-0.42	9400	1	0.00	9400	9400	9400	12270	6610	9440	9400.00	3.91	0	-1	9573	9506	9413	9346	9253	9460	9300	81	2830	500	6980	10	1	16170000	1520	2.84	0.28	12	0.00	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	9150	2.73	20240627	11910	-21.07	20240221	8410	11.77	20231101	0.39	N	023600	500	80 억		632798	N	N	9	N	00	N
146	20240705	160336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	0	3	0.00	200126340	21256	132.36	9480	9480	9320	12270	6610	9440	9415.05	3.93	0	824	9586	9512	9386	9312	9186	9550	9350	81	2830	500	6980	10	1	16170000	1526	2.86	0.28	12	0.13	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	9150	3.17	20240627	11910	-20.74	20240221	8410	12.25	20231101	0.39	N	023600	500	80 억		635974	N	N	9	N	00	N
147	20240705	150338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	0	3	0.00	141171580	15008	93.46	9480	9480	9320	12270	6610	9440	9406.42	3.93	0	698	9586	9512	9386	9312	9186	9550	9350	81	2830	500	6980	10	1	16170000	1526	2.86	0.28	12	0.09	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	9150	3.17	20240627	11910	-20.74	20240221	8410	12.25	20231101	0.39	N	023600	500	80 억		635974	N	N	2	N	00	N
148	20240705	140338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	0	3	0.00	71104900	7576	47.18	9480	9480	9320	12270	6610	9440	9385.55	3.93	0	1298	9586	9512	9386	9312	9186	9550	9350	81	2830	500	6980	10	1	16170000	1526	2.86	0.28	12	0.05	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	9150	3.17	20240627	11910	-20.74	20240221	8410	12.25	20231101	0.39	N	023600	500	80 억		635974	N	N	2	N	00	N
149	20240705	130336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	-20	5	-0.21	54471500	5814	36.20	9480	9480	9320	12270	6610	9440	9369.02	3.93	0	186	9586	9512	9386	9312	9186	9550	9350	81	2830	500	6980	10	1	16170000	1523	2.85	0.28	12	0.04	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9150	2.95	20240627	11910	-20.91	20240221	8410	12.01	20231101	0.39	N	023600	500	80 억		635974	N	N	2	N	00	N
150	20240705	120336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9320	-120	5	-1.27	40716950	4346	27.06	9480	9480	9320	12270	6610	9440	9368.83	3.93	0	-169	9586	9512	9386	9312	9186	9550	9350	81	2830	500	6980	10	1	16170000	1507	2.82	0.27	12	0.03	3306.00	34139.00	11910	20240221	-21.75	8410	20231101	10.82	11910	-21.75	20240221	9150	1.86	20240627	11910	-21.75	20240221	8410	10.82	20231101	0.39	N	023600	500	80 억		635974	N	N	2	N	00	N
151	20240705	110336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	-80	5	-0.85	35918000	3833	23.87	9480	9480	9330	12270	6610	9440	9370.73	3.93	0	-153	9586	9512	9386	9312	9186	9550	9350	81	2830	500	6980	10	1	16170000	1514	2.83	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9150	2.30	20240627	11910	-21.41	20240221	8410	11.30	20231101	0.39	N	023600	500	80 억		635974	N	N	2	N	00	N
152	20240705	100336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	-40	5	-0.42	3874880	410	2.55	9480	9480	9400	12270	6610	9440	9450.93	3.93	0	-59	9586	9512	9386	9312	9186	9550	9350	81	2830	500	6980	10	1	16170000	1520	2.84	0.28	12	0.00	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	9150	2.73	20240627	11910	-21.07	20240221	8410	11.77	20231101	0.39	N	023600	500	80 억		635974	N	N	2	N	00	N
153	20240705	090337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	0	3	0.00	1762120	186	1.16	9480	9480	9440	12270	6610	9440	9473.76	3.93	0	-8	9586	9512	9386	9312	9186	9550	9350	81	2830	500	6980	10	1	16170000	1526	2.86	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	9150	3.17	20240627	11910	-20.74	20240221	8410	12.25	20231101	0.39	N	023600	500	80 억		635974	N	N	2	N	00	N
154	20240704	160334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	80	2	0.85	150703900	16059	86.62	9360	9460	9260	12160	6560	9360	9384.39	3.94	0	4243	9566	9462	9376	9272	9186	9515	9325	81	2800	500	6920	10	1	16170000	1526	2.86	0.28	12	0.10	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	9150	3.17	20240627	11910	-20.74	20240221	8410	12.25	20231101	0.40	N	023600	500	80 억		637531	N	N	2	N	00	N
155	20240704	150336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	70	2	0.75	139246470	14845	80.07	9360	9460	9260	12160	6560	9360	9380.02	3.94	0	4087	9566	9462	9376	9272	9186	9515	9325	81	2800	500	6920	10	1	16170000	1525	2.85	0.28	12	0.09	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	9150	3.06	20240627	11910	-20.82	20240221	8410	12.13	20231101	0.40	N	023600	500	80 억		637531	N	N	4	N	00	N
156	20240704	140336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9450	90	2	0.96	112605000	12024	64.86	9360	9450	9260	12160	6560	9360	9365.02	3.94	0	3142	9566	9462	9376	9272	9186	9515	9325	81	2800	500	6920	10	1	16170000	1528	2.86	0.28	12	0.07	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	9150	3.28	20240627	11910	-20.65	20240221	8410	12.37	20231101	0.40	N	023600	500	80 억		637531	N	N	4	N	00	N
157	20240704	130337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	60	2	0.64	91043290	9737	52.52	9360	9430	9260	12160	6560	9360	9350.24	3.94	0	2656	9566	9462	9376	9272	9186	9515	9325	81	2800	500	6920	10	1	16170000	1523	2.85	0.28	12	0.06	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9150	2.95	20240627	11910	-20.91	20240221	8410	12.01	20231101	0.40	N	023600	500	80 억		637531	N	N	4	N	00	N
158	20240704	120335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9380	20	2	0.21	68910500	7384	39.83	9360	9390	9260	12160	6560	9360	9332.41	3.94	0	1661	9566	9462	9376	9272	9186	9515	9325	81	2800	500	6920	10	1	16170000	1517	2.84	0.27	12	0.05	3306.00	34139.00	11910	20240221	-21.24	8410	20231101	11.53	11910	-21.24	20240221	9150	2.51	20240627	11910	-21.24	20240221	8410	11.53	20231101	0.40	N	023600	500	80 억		637531	N	N	4	N	00	N
159	20240704	110335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	30	2	0.32	51188300	5494	29.63	9360	9390	9260	12160	6560	9360	9317.13	3.94	0	493	9566	9462	9376	9272	9186	9515	9325	81	2800	500	6920	10	1	16170000	1518	2.84	0.28	12	0.03	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	9150	2.62	20240627	11910	-21.16	20240221	8410	11.65	20231101	0.40	N	023600	500	80 억		637531	N	N	4	N	00	N
160	20240704	100336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	0	3	0.00	14704280	1576	8.50	9360	9390	9300	12160	6560	9360	9330.13	3.94	0	-3	9566	9462	9376	9272	9186	9515	9325	81	2800	500	6920	10	1	16170000	1514	2.83	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9150	2.30	20240627	11910	-21.41	20240221	8410	11.30	20231101	0.40	N	023600	500	80 억		637531	N	N	4	N	00	N
161	20240704	090335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	30	2	0.32	18750	2	0.01	9360	9390	9360	12160	6560	9360	9375.00	3.94	0	-1	9566	9462	9376	9272	9186	9515	9325	81	2800	500	6920	10	1	16170000	1518	2.84	0.28	12	0.00	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	9150	2.62	20240627	11910	-21.16	20240221	8410	11.65	20231101	0.40	N	023600	500	80 억		637531	N	N	4	N	00	N
162	20240703	160333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	0	3	0.00	173418920	18538	204.34	9300	9480	9290	12160	6560	9360	9354.78	3.94	0	4293	9460	9410	9340	9290	9220	9435	9315	81	2800	500	6920	10	1	16170000	1514	2.83	0.27	12	0.11	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9150	2.30	20240627	11910	-21.41	20240221	8410	11.30	20231101	0.40	N	023600	500	80 억		637316	N	N	4	N	00	N
163	20240703	150335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	0	3	0.00	171120500	18292	201.63	9300	9480	9290	12160	6560	9360	9354.94	3.94	0	4396	9460	9410	9340	9290	9220	9435	9315	81	2800	500	6920	10	1	16170000	1514	2.83	0.27	12	0.11	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9150	2.30	20240627	11910	-21.41	20240221	8410	11.30	20231101	0.40	N	023600	500	80 억		637316	N	N	6	N	00	N
164	20240703	140335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9310	-50	5	-0.53	132347240	14127	155.72	9300	9480	9290	12160	6560	9360	9368.39	3.94	0	3954	9460	9410	9340	9290	9220	9435	9315	81	2800	500	6920	10	1	16170000	1505	2.82	0.27	12	0.09	3306.00	34139.00	11910	20240221	-21.83	8410	20231101	10.70	11910	-21.83	20240221	9150	1.75	20240627	11910	-21.83	20240221	8410	10.70	20231101	0.40	N	023600	500	80 억		637316	N	N	6	N	00	N
165	20240703	130335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	0	3	0.00	110959690	11833	130.43	9300	9480	9290	12160	6560	9360	9377.14	3.94	0	3940	9460	9410	9340	9290	9220	9435	9315	81	2800	500	6920	10	1	16170000	1514	2.83	0.27	12	0.07	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9150	2.30	20240627	11910	-21.41	20240221	8410	11.30	20231101	0.40	N	023600	500	80 억		637316	N	N	6	N	00	N
166	20240703	120334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	60	2	0.64	103170740	11006	121.32	9300	9480	9290	12160	6560	9360	9374.05	3.94	0	3249	9460	9410	9340	9290	9220	9435	9315	81	2800	500	6920	10	1	16170000	1523	2.85	0.28	12	0.07	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9150	2.95	20240627	11910	-20.91	20240221	8410	12.01	20231101	0.40	N	023600	500	80 억		637316	N	N	6	N	00	N
167	20240703	110336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	0	3	0.00	77646540	8275	91.21	9300	9480	9300	12160	6560	9360	9383.27	3.94	0	2370	9460	9410	9340	9290	9220	9435	9315	81	2800	500	6920	10	1	16170000	1514	2.83	0.27	12	0.05	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9150	2.30	20240627	11910	-21.41	20240221	8410	11.30	20231101	0.40	N	023600	500	80 억		637316	N	N	6	N	00	N
168	20240703	100335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	60	2	0.64	48846880	5196	57.28	9300	9480	9300	12160	6560	9360	9400.86	3.94	0	1728	9460	9410	9340	9290	9220	9435	9315	81	2800	500	6920	10	1	16170000	1523	2.85	0.28	12	0.03	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9150	2.95	20240627	11910	-20.91	20240221	8410	12.01	20231101	0.40	N	023600	500	80 억		637316	N	N	6	N	00	N
169	20240703	090335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9340	-20	5	-0.21	728080	78	0.86	9300	9340	9300	12160	6560	9360	9334.36	3.94	0	57	9460	9410	9340	9290	9220	9435	9315	81	2800	500	6920	10	1	16170000	1510	2.83	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.58	8410	20231101	11.06	11910	-21.58	20240221	9150	2.08	20240627	11910	-21.58	20240221	8410	11.06	20231101	0.40	N	023600	500	80 억		637316	N	N	6	N	00	N
170	20240702	160334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	-10	5	-0.11	84811580	9072	67.40	9270	9390	9270	12180	6560	9370	9348.72	3.95	0	5690	9450	9410	9330	9290	9210	9430	9310	81	2810	500	6930	10	1	16170000	1514	2.83	0.27	12	0.06	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9150	2.30	20240627	11910	-21.41	20240221	8410	11.30	20231101	0.41	N	023600	500	80 억		638316	N	N	6	N	00	N
171	20240702	150334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9340	-30	5	-0.32	77523950	8292	61.61	9270	9390	9270	12180	6560	9370	9349.25	3.95	0	5432	9450	9410	9330	9290	9210	9430	9310	81	2810	500	6930	10	1	16170000	1510	2.83	0.27	12	0.05	3306.00	34139.00	11910	20240221	-21.58	8410	20231101	11.06	11910	-21.58	20240221	9150	2.08	20240627	11910	-21.58	20240221	8410	11.06	20231101	0.41	N	023600	500	80 억		638316	N	N	8	N	00	N
172	20240702	140334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9340	-30	5	-0.32	49425140	5283	39.25	9270	9390	9270	12180	6560	9370	9355.51	3.95	0	2746	9450	9410	9330	9290	9210	9430	9310	81	2810	500	6930	10	1	16170000	1510	2.83	0.27	12	0.03	3306.00	34139.00	11910	20240221	-21.58	8410	20231101	11.06	11910	-21.58	20240221	9150	2.08	20240627	11910	-21.58	20240221	8410	11.06	20231101	0.41	N	023600	500	80 억		638316	N	N	8	N	00	N
173	20240702	130334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	-10	5	-0.11	20594790	2203	16.37	9270	9390	9270	12180	6560	9370	9348.52	3.95	0	-19	9450	9410	9330	9290	9210	9430	9310	81	2810	500	6930	10	1	16170000	1514	2.83	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9150	2.30	20240627	11910	-21.41	20240221	8410	11.30	20231101	0.41	N	023600	500	80 억		638316	N	N	8	N	00	N
174	20240702	120335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	-20	5	-0.21	10589960	1135	8.43	9270	9390	9270	12180	6560	9370	9330.36	3.95	0	-55	9450	9410	9330	9290	9210	9430	9310	81	2810	500	6930	10	1	16170000	1512	2.83	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	9150	2.19	20240627	11910	-21.49	20240221	8410	11.18	20231101	0.41	N	023600	500	80 억		638316	N	N	8	N	00	N
175	20240702	110334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	-20	5	-0.21	9778870	1048	7.79	9270	9390	9270	12180	6560	9370	9330.98	3.95	0	-81	9450	9410	9330	9290	9210	9430	9310	81	2810	500	6930	10	1	16170000	1512	2.83	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	9150	2.19	20240627	11910	-21.49	20240221	8410	11.18	20231101	0.41	N	023600	500	80 억		638316	N	N	8	N	00	N
176	20240702	100334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9300	-70	5	-0.75	3787870	408	3.03	9270	9360	9270	12180	6560	9370	9284.00	3.95	0	-48	9450	9410	9330	9290	9210	9430	9310	81	2810	500	6930	10	1	16170000	1504	2.81	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	9150	1.64	20240627	11910	-21.91	20240221	8410	10.58	20231101	0.41	N	023600	500	80 억		638316	N	N	8	N	00	N
177	20240702	090334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9270	-100	5	-1.07	2410200	260	1.93	9270	9270	9270	12180	6560	9370	9270.00	3.95	0	-48	9450	9410	9330	9290	9210	9430	9310	81	2810	500	6930	10	1	16170000	1499	2.80	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.17	8410	20231101	10.23	11910	-22.17	20240221	9150	1.31	20240627	11910	-22.17	20240221	8410	10.23	20231101	0.41	N	023600	500	80 억		638316	N	N	8	N	00	N
178	20240701	160333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9370	60	2	0.64	125118440	13448	214.69	9250	9370	9250	12100	6520	9310	9303.87	3.94	0	583	9403	9356	9273	9226	9143	9380	9250	81	2790	500	6880	10	1	16170000	1515	2.83	0.27	12	0.08	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	9150	2.40	20240627	11910	-21.33	20240221	8410	11.41	20231101	0.40	N	023600	500	80 억		637700	N	N	8	N	00	N
179	20240701	150334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9340	30	2	0.32	118551630	12745	203.46	9250	9340	9250	12100	6520	9310	9301.81	3.94	0	338	9403	9356	9273	9226	9143	9380	9250	81	2790	500	6880	10	1	16170000	1510	2.83	0.27	12	0.08	3306.00	34139.00	11910	20240221	-21.58	8410	20231101	11.06	11910	-21.58	20240221	9150	2.08	20240627	11910	-21.58	20240221	8410	11.06	20231101	0.40	N	023600	500	80 억		637700	N	N	13	N	00	N
180	20240701	140333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9290	-20	5	-0.21	32312910	3481	55.57	9250	9340	9250	12100	6520	9310	9282.64	3.94	0	-27	9403	9356	9273	9226	9143	9380	9250	81	2790	500	6880	10	1	16170000	1502	2.81	0.27	12	0.02	3306.00	34139.00	11910	20240221	-22.00	8410	20231101	10.46	11910	-22.00	20240221	9150	1.53	20240627	11910	-22.00	20240221	8410	10.46	20231101	0.40	N	023600	500	80 억		637700	N	N	13	N	00	N
181	20240701	130334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9290	-20	5	-0.21	31279680	3370	53.80	9250	9340	9250	12100	6520	9310	9281.80	3.94	0	-27	9403	9356	9273	9226	9143	9380	9250	81	2790	500	6880	10	1	16170000	1502	2.81	0.27	12	0.02	3306.00	34139.00	11910	20240221	-22.00	8410	20231101	10.46	11910	-22.00	20240221	9150	1.53	20240627	11910	-22.00	20240221	8410	10.46	20231101	0.40	N	023600	500	80 억		637700	N	N	13	N	00	N
182	20240701	120334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9300	-10	5	-0.11	31047910	3345	53.40	9250	9340	9250	12100	6520	9310	9281.88	3.94	0	-27	9403	9356	9273	9226	9143	9380	9250	81	2790	500	6880	10	1	16170000	1504	2.81	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	9150	1.64	20240627	11910	-21.91	20240221	8410	10.58	20231101	0.40	N	023600	500	80 억		637700	N	N	13	N	00	N
183	20240701	110333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9300	-10	5	-0.11	10616710	1143	18.25	9250	9340	9250	12100	6520	9310	9288.44	3.94	0	-27	9403	9356	9273	9226	9143	9380	9250	81	2790	500	6880	10	1	16170000	1504	2.81	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	9150	1.64	20240627	11910	-21.91	20240221	8410	10.58	20231101	0.40	N	023600	500	80 억		637700	N	N	13	N	00	N
184	20240701	100333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	-60	5	-0.64	3121030	337	5.38	9250	9340	9250	12100	6520	9310	9261.07	3.94	0	-5	9403	9356	9273	9226	9143	9380	9250	81	2790	500	6880	10	1	16170000	1496	2.80	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	9150	1.09	20240627	11910	-22.33	20240221	8410	9.99	20231101	0.40	N	023600	500	80 억		637700	N	N	13	N	00	N
185	20240701	090332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9340	30	2	0.32	333900	36	0.57	9250	9340	9250	12100	6520	9310	9274.00	3.94	0	-5	9403	9356	9273	9226	9143	9380	9250	81	2790	500	6880	10	1	16170000	1510	2.83	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.58	8410	20231101	11.06	11910	-21.58	20240221	9150	2.08	20240627	11910	-21.58	20240221	8410	11.06	20231101	0.40	N	023600	500	80 억		637700	N	N	13	N	00	N