KissMeData/023600/price/prices-20240801.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	20240830	160342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9220	-30	5	-0.32	12505660	1355	30.67	9250	9260	9200	12020	6480	9250	9229.27	3.93	0	-23	9376	9312	9246	9182	9116	9315	9185	81	2770	500	6840	10	1	16170000	1491	2.79	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.59	8410	20231101	9.63	11910	-22.59	20240221	8710	5.86	20240805	11910	-22.59	20240221	8410	9.63	20231101	0.34	N	023600	500	80 억		635766	N	N	0	N	00	N
3	20240830	150344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9260	10	2	0.11	11841820	1283	29.04	9250	9260	9200	12020	6480	9250	9229.79	3.93	0	-11	9376	9312	9246	9182	9116	9315	9185	81	2770	500	6840	10	1	16170000	1497	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	8710	6.31	20240805	11910	-22.25	20240221	8410	10.11	20231101	0.34	N	023600	500	80 억		635766	N	N	0	N	00	N
4	20240830	140344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9220	-30	5	-0.32	8521810	923	20.89	9250	9250	9200	12020	6480	9250	9232.73	3.93	0	-6	9376	9312	9246	9182	9116	9315	9185	81	2770	500	6840	10	1	16170000	1491	2.79	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.59	8410	20231101	9.63	11910	-22.59	20240221	8710	5.86	20240805	11910	-22.59	20240221	8410	9.63	20231101	0.34	N	023600	500	80 억		635766	N	N	0	N	00	N
5	20240830	130342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	0	3	0.00	7774660	842	19.06	9250	9250	9200	12020	6480	9250	9233.56	3.93	0	-6	9376	9312	9246	9182	9116	9315	9185	81	2770	500	6840	10	1	16170000	1496	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.34	N	023600	500	80 억		635766	N	N	0	N	00	N
6	20240830	120344	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	0	3	0.00	4060690	439	9.94	9250	9250	9240	12020	6480	9250	9249.86	3.93	0	-5	9376	9312	9246	9182	9116	9315	9185	81	2770	500	6840	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	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.34	N	023600	500	80 억		635766	N	N	0	N	00	N
7	20240830	110345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	0	3	0.00	1664940	180	4.07	9250	9250	9240	12020	6480	9250	9249.67	3.93	0	-1	9376	9312	9246	9182	9116	9315	9185	81	2770	500	6840	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	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.34	N	023600	500	80 억		635766	N	N	0	N	00	N
8	20240830	100346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	0	3	0.00	166440	18	0.41	9250	9250	9240	12020	6480	9250	9246.67	3.93	0	-1	9376	9312	9246	9182	9116	9315	9185	81	2770	500	6840	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	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.34	N	023600	500	80 억		635766	N	N	0	N	00	N
9	20240830	090345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9240	-10	5	-0.11	92490	10	0.23	9250	9250	9240	12020	6480	9250	9249.00	3.93	0	3	9376	9312	9246	9182	9116	9315	9185	81	2770	500	6840	10	1	16170000	1494	2.79	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.42	8410	20231101	9.87	11910	-22.42	20240221	8710	6.08	20240805	11910	-22.42	20240221	8410	9.87	20231101	0.34	N	023600	500	80 억		635766	N	N	0	N	00	N
10	20240829	160345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	0	3	0.00	40773330	4418	71.83	9250	9310	9180	12020	6480	9250	9228.91	3.94	0	-1289	9463	9356	9273	9166	9083	9315	9125	81	2770	500	6840	10	1	16170000	1496	2.80	0.27	12	0.03	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.33	N	023600	500	80 억		637055	N	N	0	N	00	N
11	20240829	150348	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9230	-20	5	-0.22	35345920	3830	62.27	9250	9310	9180	12020	6480	9250	9228.70	3.94	0	-1286	9463	9356	9273	9166	9083	9315	9125	81	2770	500	6840	10	1	16170000	1492	2.79	0.27	12	0.02	3306.00	34139.00	11910	20240221	-22.50	8410	20231101	9.75	11910	-22.50	20240221	8710	5.97	20240805	11910	-22.50	20240221	8410	9.75	20231101	0.33	N	023600	500	80 억		637055	N	N	0	N	00	N
12	20240829	140350	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9240	-10	5	-0.11	8952990	970	15.77	9250	9310	9180	12020	6480	9250	9229.89	3.94	0	-479	9463	9356	9273	9166	9083	9315	9125	81	2770	500	6840	10	1	16170000	1494	2.79	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.42	8410	20231101	9.87	11910	-22.42	20240221	8710	6.08	20240805	11910	-22.42	20240221	8410	9.87	20231101	0.33	N	023600	500	80 억		637055	N	N	0	N	00	N
13	20240829	130349	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9240	-10	5	-0.11	8389870	909	14.78	9250	9310	9180	12020	6480	9250	9229.78	3.94	0	-418	9463	9356	9273	9166	9083	9315	9125	81	2770	500	6840	10	1	16170000	1494	2.79	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.42	8410	20231101	9.87	11910	-22.42	20240221	8710	6.08	20240805	11910	-22.42	20240221	8410	9.87	20231101	0.33	N	023600	500	80 억		637055	N	N	0	N	00	N
14	20240829	120346	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	0	3	0.00	7854090	851	13.84	9250	9310	9180	12020	6480	9250	9229.25	3.94	0	-369	9463	9356	9273	9166	9083	9315	9125	81	2770	500	6840	10	1	16170000	1496	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.33	N	023600	500	80 억		637055	N	N	0	N	00	N
15	20240829	110350	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9260	10	2	0.11	2472000	268	4.36	9250	9310	9190	12020	6480	9250	9223.88	3.94	0	-146	9463	9356	9273	9166	9083	9315	9125	81	2770	500	6840	10	1	16170000	1497	2.80	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	8710	6.31	20240805	11910	-22.25	20240221	8410	10.11	20231101	0.33	N	023600	500	80 억		637055	N	N	0	N	00	N
16	20240829	100347	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9200	-50	5	-0.54	635110	69	1.12	9250	9250	9190	12020	6480	9250	9204.49	3.94	0	-56	9463	9356	9273	9166	9083	9315	9125	81	2770	500	6840	10	1	16170000	1488	2.78	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.75	8410	20231101	9.39	11910	-22.75	20240221	8710	5.63	20240805	11910	-22.75	20240221	8410	9.39	20231101	0.33	N	023600	500	80 억		637055	N	N	0	N	00	N
17	20240829	090349	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9240	-10	5	-0.11	110980	12	0.20	9250	9250	9240	12020	6480	9250	9248.33	3.94	0	-4	9463	9356	9273	9166	9083	9315	9125	81	2770	500	6840	10	1	16170000	1494	2.79	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.42	8410	20231101	9.87	11910	-22.42	20240221	8710	6.08	20240805	11910	-22.42	20240221	8410	9.87	20231101	0.33	N	023600	500	80 억		637055	N	N	0	N	00	N
18	20240828	160338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	-70	5	-0.75	56748690	6151	148.61	9380	9380	9190	12110	6530	9320	9225.93	3.95	0	-1894	9486	9402	9316	9232	9146	9360	9190	81	2790	500	6890	10	1	16170000	1496	2.80	0.27	12	0.04	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.34	N	023600	500	80 억		638949	N	N	5	N	00	N
19	20240828	150339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9310	-10	5	-0.11	56462180	6120	147.86	9380	9380	9190	12110	6530	9320	9225.85	3.95	0	-1873	9486	9402	9316	9232	9146	9360	9190	81	2790	500	6890	10	1	16170000	1505	2.82	0.27	12	0.04	3306.00	34139.00	11910	20240221	-21.83	8410	20231101	10.70	11910	-21.83	20240221	8710	6.89	20240805	11910	-21.83	20240221	8410	10.70	20231101	0.34	N	023600	500	80 억		638949	N	N	5	N	00	N
20	20240828	140341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9290	-30	5	-0.32	55987370	6069	146.63	9380	9380	9190	12110	6530	9320	9225.14	3.95	0	-1823	9486	9402	9316	9232	9146	9360	9190	81	2790	500	6890	10	1	16170000	1502	2.81	0.27	12	0.04	3306.00	34139.00	11910	20240221	-22.00	8410	20231101	10.46	11910	-22.00	20240221	8710	6.66	20240805	11910	-22.00	20240221	8410	10.46	20231101	0.34	N	023600	500	80 억		638949	N	N	5	N	00	N
21	20240828	130341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9210	-110	5	-1.18	50487250	5475	132.28	9380	9380	9190	12110	6530	9320	9221.42	3.95	0	-1375	9486	9402	9316	9232	9146	9360	9190	81	2790	500	6890	10	1	16170000	1489	2.79	0.27	12	0.03	3306.00	34139.00	11910	20240221	-22.67	8410	20231101	9.51	11910	-22.67	20240221	8710	5.74	20240805	11910	-22.67	20240221	8410	9.51	20231101	0.34	N	023600	500	80 억		638949	N	N	5	N	00	N
22	20240828	120339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	-70	5	-0.75	45915030	4979	120.29	9380	9380	9190	12110	6530	9320	9221.74	3.95	0	-1335	9486	9402	9316	9232	9146	9360	9190	81	2790	500	6890	10	1	16170000	1496	2.80	0.27	12	0.03	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.34	N	023600	500	80 억		638949	N	N	5	N	00	N
23	20240828	110341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9210	-110	5	-1.18	43965780	4768	115.20	9380	9380	9190	12110	6530	9320	9221.01	3.95	0	-1257	9486	9402	9316	9232	9146	9360	9190	81	2790	500	6890	10	1	16170000	1489	2.79	0.27	12	0.03	3306.00	34139.00	11910	20240221	-22.67	8410	20231101	9.51	11910	-22.67	20240221	8710	5.74	20240805	11910	-22.67	20240221	8410	9.51	20231101	0.34	N	023600	500	80 억		638949	N	N	5	N	00	N
24	20240828	100352	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9230	-90	5	-0.97	6719000	725	17.52	9380	9380	9230	12110	6530	9320	9267.59	3.95	0	-713	9486	9402	9316	9232	9146	9360	9190	81	2790	500	6890	10	1	16170000	1492	2.79	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.50	8410	20231101	9.75	11910	-22.50	20240221	8710	5.97	20240805	11910	-22.50	20240221	8410	9.75	20231101	0.34	N	023600	500	80 억		638949	N	N	5	N	00	N
25	20240828	090345	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9380	60	2	0.64	65660	7	0.17	9380	9380	9380	12110	6530	9320	9380.00	3.95	0	0	9486	9402	9316	9232	9146	9360	9190	81	2790	500	6890	10	1	16170000	1517	2.84	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.24	8410	20231101	11.53	11910	-21.24	20240221	8710	7.69	20240805	11910	-21.24	20240221	8410	11.53	20231101	0.34	N	023600	500	80 억		638949	N	N	5	N	00	N
26	20240827	160339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9320	-30	5	-0.32	38303800	4139	36.47	9400	9400	9230	12150	6550	9350	9254.36	3.95	0	-125	9583	9466	9383	9266	9183	9425	9225	81	2800	500	6910	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	8710	7.00	20240805	11910	-21.75	20240221	8410	10.82	20231101	0.34	N	023600	500	80 억		639073	N	N	5	N	00	N
27	20240827	150340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9310	-40	5	-0.43	38089490	4116	36.27	9400	9400	9230	12150	6550	9350	9254.01	3.95	0	-122	9583	9466	9383	9266	9183	9425	9225	81	2800	500	6910	10	1	16170000	1505	2.82	0.27	12	0.03	3306.00	34139.00	11910	20240221	-21.83	8410	20231101	10.70	11910	-21.83	20240221	8710	6.89	20240805	11910	-21.83	20240221	8410	10.70	20231101	0.34	N	023600	500	80 억		639073	N	N	0	N	00	N
28	20240827	140340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9280	-70	5	-0.75	35117660	3796	33.45	9400	9400	9230	12150	6550	9350	9251.23	3.95	0	-19	9583	9466	9383	9266	9183	9425	9225	81	2800	500	6910	10	1	16170000	1501	2.81	0.27	12	0.02	3306.00	34139.00	11910	20240221	-22.08	8410	20231101	10.34	11910	-22.08	20240221	8710	6.54	20240805	11910	-22.08	20240221	8410	10.34	20231101	0.34	N	023600	500	80 억		639073	N	N	0	N	00	N
29	20240827	130341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9260	-90	5	-0.96	14288720	1541	13.58	9400	9400	9250	12150	6550	9350	9272.37	3.95	0	-31	9583	9466	9383	9266	9183	9425	9225	81	2800	500	6910	10	1	16170000	1497	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	8710	6.31	20240805	11910	-22.25	20240221	8410	10.11	20231101	0.34	N	023600	500	80 억		639073	N	N	0	N	00	N
30	20240827	120343	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	-100	5	-1.07	11751120	1267	11.16	9400	9400	9250	12150	6550	9350	9274.76	3.95	0	-19	9583	9466	9383	9266	9183	9425	9225	81	2800	500	6910	10	1	16170000	1496	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.34	N	023600	500	80 억		639073	N	N	0	N	00	N
31	20240827	110342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9260	-90	5	-0.96	11232900	1211	10.67	9400	9400	9250	12150	6550	9350	9275.72	3.95	0	-19	9583	9466	9383	9266	9183	9425	9225	81	2800	500	6910	10	1	16170000	1497	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	8710	6.31	20240805	11910	-22.25	20240221	8410	10.11	20231101	0.34	N	023600	500	80 억		639073	N	N	0	N	00	N
32	20240827	100340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	-100	5	-1.07	6121220	659	5.81	9400	9400	9250	12150	6550	9350	9288.65	3.95	0	-25	9583	9466	9383	9266	9183	9425	9225	81	2800	500	6910	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	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.34	N	023600	500	80 억		639073	N	N	0	N	00	N
33	20240827	090338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9380	30	2	0.32	84500	9	0.08	9400	9400	9380	12150	6550	9350	9388.89	3.95	0	-5	9583	9466	9383	9266	9183	9425	9225	81	2800	500	6910	10	1	16170000	1517	2.84	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.24	8410	20231101	11.53	11910	-21.24	20240221	8710	7.69	20240805	11910	-21.24	20240221	8410	11.53	20231101	0.34	N	023600	500	80 억		639073	N	N	0	N	00	N
34	20240826	160336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	-70	5	-0.74	106549520	11348	126.00	9420	9500	9300	12240	6600	9420	9389.28	3.95	0	-340	9553	9486	9433	9366	9313	9460	9340	81	2820	500	6970	10	1	16170000	1512	2.83	0.27	12	0.07	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	8710	7.35	20240805	11910	-21.49	20240221	8410	11.18	20231101	0.33	N	023600	500	80 억		639442	N	N	0	N	00	N
35	20240826	150339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9450	30	2	0.32	98160320	10452	116.06	9420	9500	9300	12240	6600	9420	9391.53	3.95	0	-688	9553	9486	9433	9366	9313	9460	9340	81	2820	500	6970	10	1	16170000	1528	2.86	0.28	12	0.06	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	8710	8.50	20240805	11910	-20.65	20240221	8410	12.37	20231101	0.33	N	023600	500	80 억		639442	N	N	0	N	00	N
36	20240826	140340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	0	3	0.00	77353510	8247	91.57	9420	9500	9300	12240	6600	9420	9379.59	3.95	0	-549	9553	9486	9433	9366	9313	9460	9340	81	2820	500	6970	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	8710	8.15	20240805	11910	-20.91	20240221	8410	12.01	20231101	0.33	N	023600	500	80 억		639442	N	N	0	N	00	N
37	20240826	130342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	-70	5	-0.74	68103080	7261	80.62	9420	9500	9300	12240	6600	9420	9379.30	3.95	0	-228	9553	9486	9433	9366	9313	9460	9340	81	2820	500	6970	10	1	16170000	1512	2.83	0.27	12	0.04	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	8710	7.35	20240805	11910	-21.49	20240221	8410	11.18	20231101	0.33	N	023600	500	80 억		639442	N	N	0	N	00	N
38	20240826	120339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9300	-120	5	-1.27	51520320	5487	60.93	9420	9500	9300	12240	6600	9420	9389.52	3.95	0	-57	9553	9486	9433	9366	9313	9460	9340	81	2820	500	6970	10	1	16170000	1504	2.81	0.27	12	0.03	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	8710	6.77	20240805	11910	-21.91	20240221	8410	10.58	20231101	0.33	N	023600	500	80 억		639442	N	N	0	N	00	N
39	20240826	110340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	-20	5	-0.21	30493300	3235	35.92	9420	9500	9400	12240	6600	9420	9426.06	3.95	0	-635	9553	9486	9433	9366	9313	9460	9340	81	2820	500	6970	10	1	16170000	1520	2.84	0.28	12	0.02	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.33	N	023600	500	80 억		639442	N	N	0	N	00	N
40	20240826	100340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	10	2	0.11	3408110	360	4.00	9420	9500	9420	12240	6600	9420	9466.97	3.95	0	-281	9553	9486	9433	9366	9313	9460	9340	81	2820	500	6970	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	8710	8.27	20240805	11910	-20.82	20240221	8410	12.13	20231101	0.33	N	023600	500	80 억		639442	N	N	0	N	00	N
41	20240826	090338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9500	80	2	0.85	84860	9	0.10	9420	9500	9420	12240	6600	9420	9428.89	3.95	0	-8	9553	9486	9433	9366	9313	9460	9340	81	2820	500	6970	10	1	16170000	1536	2.87	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.24	8410	20231101	12.96	11910	-20.24	20240221	8710	9.07	20240805	11910	-20.24	20240221	8410	12.96	20231101	0.33	N	023600	500	80 억		639442	N	N	0	N	00	N
42	20240823	160338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	0	3	0.00	84783860	9006	63.05	9500	9500	9380	12240	6600	9420	9414.15	3.98	0	-3803	9526	9472	9426	9372	9326	9450	9350	81	2820	500	6970	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	8710	8.15	20240805	11910	-20.91	20240221	8410	12.01	20231101	0.34	N	023600	500	80 억		643244	N	N	0	N	00	N
43	20240823	150339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	-20	5	-0.21	62129770	6597	46.18	9500	9500	9380	12240	6600	9420	9417.88	3.98	0	-3664	9526	9472	9426	9372	9326	9450	9350	81	2820	500	6970	10	1	16170000	1520	2.84	0.28	12	0.04	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.34	N	023600	500	80 억		643244	N	N	0	N	00	N
44	20240823	140339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9410	-10	5	-0.11	56957340	6047	42.33	9500	9500	9380	12240	6600	9420	9419.11	3.98	0	-3294	9526	9472	9426	9372	9326	9450	9350	81	2820	500	6970	10	1	16170000	1522	2.85	0.28	12	0.04	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	8710	8.04	20240805	11910	-20.99	20240221	8410	11.89	20231101	0.34	N	023600	500	80 억		643244	N	N	0	N	00	N
45	20240823	130338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9410	-10	5	-0.11	55621160	5905	41.34	9500	9500	9380	12240	6600	9420	9419.33	3.98	0	-3240	9526	9472	9426	9372	9326	9450	9350	81	2820	500	6970	10	1	16170000	1522	2.85	0.28	12	0.04	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	8710	8.04	20240805	11910	-20.99	20240221	8410	11.89	20231101	0.34	N	023600	500	80 억		643244	N	N	0	N	00	N
46	20240823	120338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	-30	5	-0.32	53269920	5655	39.59	9500	9500	9380	12240	6600	9420	9419.97	3.98	0	-3227	9526	9472	9426	9372	9326	9450	9350	81	2820	500	6970	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	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.34	N	023600	500	80 억		643244	N	N	0	N	00	N
47	20240823	110337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	0	3	0.00	33015690	3500	24.50	9500	9500	9400	12240	6600	9420	9433.05	3.98	0	-2082	9526	9472	9426	9372	9326	9450	9350	81	2820	500	6970	10	1	16170000	1523	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	8710	8.15	20240805	11910	-20.91	20240221	8410	12.01	20231101	0.34	N	023600	500	80 억		643244	N	N	0	N	00	N
48	20240823	100337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9450	30	2	0.32	4266460	452	3.16	9500	9500	9420	12240	6600	9420	9439.07	3.98	0	-320	9526	9472	9426	9372	9326	9450	9350	81	2820	500	6970	10	1	16170000	1528	2.86	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	8710	8.50	20240805	11910	-20.65	20240221	8410	12.37	20231101	0.34	N	023600	500	80 억		643244	N	N	0	N	00	N
49	20240823	090340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	10	2	0.11	207590	22	0.15	9500	9500	9420	12240	6600	9420	9435.91	3.98	0	-8	9526	9472	9426	9372	9326	9450	9350	81	2820	500	6970	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	8710	8.27	20240805	11910	-20.82	20240221	8410	12.13	20231101	0.34	N	023600	500	80 억		643244	N	N	0	N	00	N
50	20240822	160336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	30	2	0.32	134121640	14232	48.55	9450	9480	9380	12200	6580	9390	9423.96	3.97	0	916	9516	9452	9386	9322	9256	9485	9355	81	2810	500	6940	10	1	16170000	1523	2.85	0.28	12	0.09	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	8710	8.15	20240805	11910	-20.91	20240221	8410	12.01	20231101	0.35	N	023600	500	80 억		641703	N	N	13	N	00	N
51	20240822	150339	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	10	2	0.11	128009650	13583	46.33	9450	9480	9380	12200	6580	9390	9424.25	3.97	0	994	9516	9452	9386	9322	9256	9485	9355	81	2810	500	6940	10	1	16170000	1520	2.84	0.28	12	0.08	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.35	N	023600	500	80 억		641703	N	N	13	N	00	N
52	20240822	140340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	10	2	0.11	44658930	4742	16.18	9450	9480	9380	12200	6580	9390	9417.74	3.97	0	-761	9516	9452	9386	9322	9256	9485	9355	81	2810	500	6940	10	1	16170000	1520	2.84	0.28	12	0.03	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.35	N	023600	500	80 억		641703	N	N	13	N	00	N
53	20240822	130337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	50	2	0.53	31659310	3365	11.48	9450	9480	9380	12200	6580	9390	9408.41	3.97	0	-408	9516	9452	9386	9322	9256	9485	9355	81	2810	500	6940	10	1	16170000	1526	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	8710	8.38	20240805	11910	-20.74	20240221	8410	12.25	20231101	0.35	N	023600	500	80 억		641703	N	N	13	N	00	N
54	20240822	120342	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	40	2	0.43	30180090	3208	10.94	9450	9480	9380	12200	6580	9390	9407.76	3.97	0	-418	9516	9452	9386	9322	9256	9485	9355	81	2810	500	6940	10	1	16170000	1525	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	8710	8.27	20240805	11910	-20.82	20240221	8410	12.13	20231101	0.35	N	023600	500	80 억		641703	N	N	13	N	00	N
55	20240822	110337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	0	3	0.00	22331090	2372	8.09	9450	9480	9380	12200	6580	9390	9414.46	3.97	0	230	9516	9452	9386	9322	9256	9485	9355	81	2810	500	6940	10	1	16170000	1518	2.84	0.28	12	0.01	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.35	N	023600	500	80 억		641703	N	N	13	N	00	N
56	20240822	100338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	0	3	0.00	18586620	1973	6.73	9450	9480	9390	12200	6580	9390	9420.49	3.97	0	533	9516	9452	9386	9322	9256	9485	9355	81	2810	500	6940	10	1	16170000	1518	2.84	0.28	12	0.01	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.35	N	023600	500	80 억		641703	N	N	13	N	00	N
57	20240822	090337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9450	60	2	0.64	349650	37	0.13	9450	9450	9450	12200	6580	9390	9450.00	3.97	0	2	9516	9452	9386	9322	9256	9485	9355	81	2810	500	6940	10	1	16170000	1528	2.86	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	8710	8.50	20240805	11910	-20.65	20240221	8410	12.37	20231101	0.35	N	023600	500	80 억		641703	N	N	13	N	00	N
58	20240821	160337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	20	2	0.21	274617670	29314	142.50	9380	9450	9320	12180	6560	9370	9368.14	3.89	0	17771	9523	9446	9373	9296	9223	9485	9335	81	2810	500	6930	10	1	16170000	1518	2.84	0.28	12	0.18	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.35	N	023600	500	80 억		628654	N	N	13	N	00	N
59	20240821	150340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	20	2	0.21	266397970	28438	138.24	9380	9450	9320	12180	6560	9370	9367.68	3.89	0	17705	9523	9446	9373	9296	9223	9485	9335	81	2810	500	6930	10	1	16170000	1518	2.84	0.28	12	0.18	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.35	N	023600	500	80 억		628654	N	N	8	N	00	N
60	20240821	140337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	20	2	0.21	253975140	27115	131.81	9380	9450	9320	12180	6560	9370	9366.59	3.89	0	16469	9523	9446	9373	9296	9223	9485	9335	81	2810	500	6930	10	1	16170000	1518	2.84	0.28	12	0.17	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.35	N	023600	500	80 억		628654	N	N	8	N	00	N
61	20240821	130338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	30	2	0.32	239137200	25537	124.14	9380	9450	9320	12180	6560	9370	9364.34	3.89	0	15307	9523	9446	9373	9296	9223	9485	9335	81	2810	500	6930	10	1	16170000	1520	2.84	0.28	12	0.16	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.35	N	023600	500	80 억		628654	N	N	8	N	00	N
62	20240821	120341	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	30	2	0.32	163288420	17423	84.70	9380	9450	9320	12180	6560	9370	9372.00	3.89	0	9926	9523	9446	9373	9296	9223	9485	9335	81	2810	500	6930	10	1	16170000	1520	2.84	0.28	12	0.11	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.35	N	023600	500	80 억		628654	N	N	8	N	00	N
63	20240821	110337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	20	2	0.21	150704000	16083	78.18	9380	9450	9320	12180	6560	9370	9370.39	3.89	0	8991	9523	9446	9373	9296	9223	9485	9335	81	2810	500	6930	10	1	16170000	1518	2.84	0.28	12	0.10	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.35	N	023600	500	80 억		628654	N	N	8	N	00	N
64	20240821	100340	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9380	10	2	0.11	108079580	11557	56.18	9380	9410	9320	12180	6560	9370	9351.87	3.89	0	6341	9523	9446	9373	9296	9223	9485	9335	81	2810	500	6930	10	1	16170000	1517	2.84	0.27	12	0.07	3306.00	34139.00	11910	20240221	-21.24	8410	20231101	11.53	11910	-21.24	20240221	8710	7.69	20240805	11910	-21.24	20240221	8410	11.53	20231101	0.35	N	023600	500	80 억		628654	N	N	8	N	00	N
65	20240821	090337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	-10	5	-0.11	93700	10	0.05	9380	9380	9360	12180	6560	9370	9370.00	3.89	0	-5	9523	9446	9373	9296	9223	9485	9335	81	2810	500	6930	10	1	16170000	1514	2.83	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	8710	7.46	20240805	11910	-21.41	20240221	8410	11.30	20231101	0.35	N	023600	500	80 억		628654	N	N	8	N	00	N
66	20240820	160333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9370	20	2	0.21	193005450	20571	135.86	9320	9450	9300	12150	6550	9350	9382.49	3.87	0	7381	9436	9392	9316	9272	9196	9415	9295	81	2800	500	6910	10	1	16170000	1515	2.83	0.27	12	0.13	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	8710	7.58	20240805	11910	-21.33	20240221	8410	11.41	20231101	0.34	N	023600	500	80 억		626020	N	N	8	N	00	N
67	20240820	150337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9370	20	2	0.21	150055340	15979	105.53	9320	9450	9300	12150	6550	9350	9390.78	3.87	0	7566	9436	9392	9316	9272	9196	9415	9295	81	2800	500	6910	10	1	16170000	1515	2.83	0.27	12	0.10	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	8710	7.58	20240805	11910	-21.33	20240221	8410	11.41	20231101	0.34	N	023600	500	80 억		626020	N	N	12	N	00	N
68	20240820	140337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9450	100	2	1.07	85498010	9098	60.09	9320	9450	9300	12150	6550	9350	9397.45	3.87	0	5262	9436	9392	9316	9272	9196	9415	9295	81	2800	500	6910	10	1	16170000	1528	2.86	0.28	12	0.06	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	8710	8.50	20240805	11910	-20.65	20240221	8410	12.37	20231101	0.34	N	023600	500	80 억		626020	N	N	12	N	00	N
69	20240820	130336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	70	2	0.75	68320110	7278	48.07	9320	9450	9300	12150	6550	9350	9387.21	3.87	0	4281	9436	9392	9316	9272	9196	9415	9295	81	2800	500	6910	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	8710	8.15	20240805	11910	-20.91	20240221	8410	12.01	20231101	0.34	N	023600	500	80 억		626020	N	N	12	N	00	N
70	20240820	120337	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	50	2	0.53	51721040	5514	36.42	9320	9450	9300	12150	6550	9350	9379.95	3.87	0	2938	9436	9392	9316	9272	9196	9415	9295	81	2800	500	6910	10	1	16170000	1520	2.84	0.28	12	0.03	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.34	N	023600	500	80 억		626020	N	N	12	N	00	N
71	20240820	110336	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	40	2	0.43	39729530	4238	27.99	9320	9450	9300	12150	6550	9350	9374.59	3.87	0	2063	9436	9392	9316	9272	9196	9415	9295	81	2800	500	6910	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	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.34	N	023600	500	80 억		626020	N	N	12	N	00	N
72	20240820	100335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	0	3	0.00	11341090	1213	8.01	9320	9450	9300	12150	6550	9350	9349.62	3.87	0	342	9436	9392	9316	9272	9196	9415	9295	81	2800	500	6910	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	8710	7.35	20240805	11910	-21.49	20240221	8410	11.18	20231101	0.34	N	023600	500	80 억		626020	N	N	12	N	00	N
73	20240820	090335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9450	100	2	1.07	1182620	126	0.83	9320	9450	9320	12150	6550	9350	9385.87	3.87	0	-14	9436	9392	9316	9272	9196	9415	9295	81	2800	500	6910	10	1	16170000	1528	2.86	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	8710	8.50	20240805	11910	-20.65	20240221	8410	12.37	20231101	0.34	N	023600	500	80 억		626020	N	N	12	N	00	N
74	20240819	160332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	20	2	0.21	140942810	15141	54.76	9340	9360	9240	12120	6540	9330	9308.69	3.87	0	4139	9510	9420	9310	9220	9110	9365	9165	81	2790	500	6900	10	1	16170000	1512	2.83	0.27	12	0.09	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	8710	7.35	20240805	11910	-21.49	20240221	8410	11.18	20231101	0.33	N	023600	500	80 억		625993	N	N	12	N	00	N
75	20240819	150333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	30	2	0.32	140709000	15116	54.67	9340	9360	9240	12120	6540	9330	9308.61	3.87	0	4138	9510	9420	9310	9220	9110	9365	9165	81	2790	500	6900	10	1	16170000	1514	2.83	0.27	12	0.09	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	8710	7.46	20240805	11910	-21.41	20240221	8410	11.30	20231101	0.33	N	023600	500	80 억		625993	N	N	17	N	00	N
76	20240819	140335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9340	10	2	0.11	114130430	12272	44.38	9340	9350	9240	12120	6540	9330	9300.07	3.87	0	3006	9510	9420	9310	9220	9110	9365	9165	81	2790	500	6900	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	8710	7.23	20240805	11910	-21.58	20240221	8410	11.06	20231101	0.33	N	023600	500	80 억		625993	N	N	17	N	00	N
77	20240819	130333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	20	2	0.21	106202750	11424	41.32	9340	9350	9240	12120	6540	9330	9296.46	3.87	0	2159	9510	9420	9310	9220	9110	9365	9165	81	2790	500	6900	10	1	16170000	1512	2.83	0.27	12	0.07	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	8710	7.35	20240805	11910	-21.49	20240221	8410	11.18	20231101	0.33	N	023600	500	80 억		625993	N	N	17	N	00	N
78	20240819	120333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9250	-80	5	-0.86	86929830	9349	33.81	9340	9350	9240	12120	6540	9330	9298.30	3.87	0	761	9510	9420	9310	9220	9110	9365	9165	81	2790	500	6900	10	1	16170000	1496	2.80	0.27	12	0.06	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	8710	6.20	20240805	11910	-22.33	20240221	8410	9.99	20231101	0.33	N	023600	500	80 억		625993	N	N	17	N	00	N
79	20240819	110334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	20	2	0.21	53111680	5699	20.61	9340	9350	9300	12120	6540	9330	9319.47	3.87	0	89	9510	9420	9310	9220	9110	9365	9165	81	2790	500	6900	10	1	16170000	1512	2.83	0.27	12	0.04	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	8710	7.35	20240805	11910	-21.49	20240221	8410	11.18	20231101	0.33	N	023600	500	80 억		625993	N	N	17	N	00	N
80	20240819	100334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9340	10	2	0.11	47660390	5115	18.50	9340	9340	9300	12120	6540	9330	9317.77	3.87	0	-294	9510	9420	9310	9220	9110	9365	9165	81	2790	500	6900	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	8710	7.23	20240805	11910	-21.58	20240221	8410	11.06	20231101	0.33	N	023600	500	80 억		625993	N	N	17	N	00	N
81	20240819	090335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9330	0	3	0.00	7032680	753	2.72	9340	9340	9330	12120	6540	9330	9339.55	3.87	0	-61	9510	9420	9310	9220	9110	9365	9165	81	2790	500	6900	10	1	16170000	1509	2.82	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.66	8410	20231101	10.94	11910	-21.66	20240221	8710	7.12	20240805	11910	-21.66	20240221	8410	10.94	20231101	0.33	N	023600	500	80 억		625993	N	N	17	N	00	N
82	20240816	160330	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9330	-40	5	-0.43	257088580	27648	208.73	9360	9400	9200	12180	6560	9370	9298.63	3.86	0	1746	9530	9450	9370	9290	9210	9410	9250	81	2810	500	6930	10	1	16170000	1509	2.82	0.27	12	0.17	3306.00	34139.00	11910	20240221	-21.66	8410	20231101	10.94	11910	-21.66	20240221	8710	7.12	20240805	11910	-21.66	20240221	8410	10.94	20231101	0.33	N	023600	500	80 억		624247	N	N	17	N	00	N
83	20240816	150333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9320	-50	5	-0.53	242802320	26112	197.13	9360	9400	9200	12180	6560	9370	9298.50	3.86	0	1954	9530	9450	9370	9290	9210	9410	9250	81	2810	500	6930	10	1	16170000	1507	2.82	0.27	12	0.16	3306.00	34139.00	11910	20240221	-21.75	8410	20231101	10.82	11910	-21.75	20240221	8710	7.00	20240805	11910	-21.75	20240221	8410	10.82	20231101	0.33	N	023600	500	80 억		624247	N	N	0	N	00	N
84	20240816	140333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9270	-100	5	-1.07	179568560	19311	145.79	9360	9400	9200	12180	6560	9370	9298.77	3.86	0	3076	9530	9450	9370	9290	9210	9410	9250	81	2810	500	6930	10	1	16170000	1499	2.80	0.27	12	0.12	3306.00	34139.00	11910	20240221	-22.17	8410	20231101	10.23	11910	-22.17	20240221	8710	6.43	20240805	11910	-22.17	20240221	8410	10.23	20231101	0.33	N	023600	500	80 억		624247	N	N	0	N	00	N
85	20240816	130335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9280	-90	5	-0.96	177713140	19111	144.28	9360	9400	9200	12180	6560	9370	9299.00	3.86	0	3236	9530	9450	9370	9290	9210	9410	9250	81	2810	500	6930	10	1	16170000	1501	2.81	0.27	12	0.12	3306.00	34139.00	11910	20240221	-22.08	8410	20231101	10.34	11910	-22.08	20240221	8710	6.54	20240805	11910	-22.08	20240221	8410	10.34	20231101	0.33	N	023600	500	80 억		624247	N	N	0	N	00	N
86	20240816	120334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9300	-70	5	-0.75	170184920	18300	138.15	9360	9400	9200	12180	6560	9370	9299.72	3.86	0	3248	9530	9450	9370	9290	9210	9410	9250	81	2810	500	6930	10	1	16170000	1504	2.81	0.27	12	0.11	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	8710	6.77	20240805	11910	-21.91	20240221	8410	10.58	20231101	0.33	N	023600	500	80 억		624247	N	N	0	N	00	N
87	20240816	110334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9270	-100	5	-1.07	159033540	17099	129.09	9360	9400	9200	12180	6560	9370	9300.75	3.86	0	3249	9530	9450	9370	9290	9210	9410	9250	81	2810	500	6930	10	1	16170000	1499	2.80	0.27	12	0.11	3306.00	34139.00	11910	20240221	-22.17	8410	20231101	10.23	11910	-22.17	20240221	8710	6.43	20240805	11910	-22.17	20240221	8410	10.23	20231101	0.33	N	023600	500	80 억		624247	N	N	0	N	00	N
88	20240816	100332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9340	-30	5	-0.32	55913550	5969	45.06	9360	9400	9340	12180	6560	9370	9367.32	3.86	0	857	9530	9450	9370	9290	9210	9410	9250	81	2810	500	6930	10	1	16170000	1510	2.83	0.27	12	0.04	3306.00	34139.00	11910	20240221	-21.58	8410	20231101	11.06	11910	-21.58	20240221	8710	7.23	20240805	11910	-21.58	20240221	8410	11.06	20231101	0.33	N	023600	500	80 억		624247	N	N	0	N	00	N
89	20240816	090332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	-10	5	-0.11	449280	48	0.36	9360	9360	9360	12180	6560	9370	9360.00	3.86	0	9	9530	9450	9370	9290	9210	9410	9250	81	2810	500	6930	10	1	16170000	1514	2.83	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	8710	7.46	20240805	11910	-21.41	20240221	8410	11.30	20231101	0.33	N	023600	500	80 억		624247	N	N	0	N	00	N
90	20240814	160334	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9370	50	2	0.54	123943340	13246	867.45	9380	9450	9290	12110	6530	9320	9357.04	3.85	0	1375	9466	9392	9326	9252	9186	9360	9220	81	2790	500	6890	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	8710	7.58	20240805	11910	-21.33	20240221	8410	11.41	20231101	0.32	N	023600	500	80 억		622872	N	N	0	N	00	N
91	20240814	150333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9330	10	2	0.11	120577640	12885	843.81	9380	9450	9290	12110	6530	9320	9357.99	3.85	0	1586	9466	9392	9326	9252	9186	9360	9220	81	2790	500	6890	10	1	16170000	1509	2.82	0.27	12	0.08	3306.00	34139.00	11910	20240221	-21.66	8410	20231101	10.94	11910	-21.66	20240221	8710	7.12	20240805	11910	-21.66	20240221	8410	10.94	20231101	0.32	N	023600	500	80 억		622872	N	N	0	N	00	N
92	20240814	140338	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9360	40	2	0.43	42855230	4548	297.84	9380	9450	9360	12110	6530	9320	9422.87	3.85	0	-124	9466	9392	9326	9252	9186	9360	9220	81	2790	500	6890	10	1	16170000	1514	2.83	0.27	12	0.03	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	8710	7.46	20240805	11910	-21.41	20240221	8410	11.30	20231101	0.32	N	023600	500	80 억		622872	N	N	0	N	00	N
93	20240814	130335	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	110	2	1.18	32956710	3498	229.08	9380	9450	9380	12110	6530	9320	9421.59	3.85	0	-140	9466	9392	9326	9252	9186	9360	9220	81	2790	500	6890	10	1	16170000	1525	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	8710	8.27	20240805	11910	-20.82	20240221	8410	12.13	20231101	0.32	N	023600	500	80 억		622872	N	N	0	N	00	N
94	20240814	120333	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9450	130	2	1.39	31749370	3370	220.69	9380	9450	9380	12110	6530	9320	9421.18	3.85	0	-151	9466	9392	9326	9252	9186	9360	9220	81	2790	500	6890	10	1	16170000	1528	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	8710	8.50	20240805	11910	-20.65	20240221	8410	12.37	20231101	0.32	N	023600	500	80 억		622872	N	N	0	N	00	N
95	20240814	110331	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	110	2	1.18	17416010	1850	121.15	9380	9430	9380	12110	6530	9320	9414.06	3.85	0	-150	9466	9392	9326	9252	9186	9360	9220	81	2790	500	6890	10	1	16170000	1525	2.85	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	8710	8.27	20240805	11910	-20.82	20240221	8410	12.13	20231101	0.32	N	023600	500	80 억		622872	N	N	0	N	00	N
96	20240814	100331	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	110	2	1.18	17312280	1839	120.43	9380	9430	9380	12110	6530	9320	9413.96	3.85	0	-148	9466	9392	9326	9252	9186	9360	9220	81	2790	500	6890	10	1	16170000	1525	2.85	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	8710	8.27	20240805	11910	-20.82	20240221	8410	12.13	20231101	0.32	N	023600	500	80 억		622872	N	N	0	N	00	N
97	20240814	090402	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	80	2	0.86	1791640	191	12.51	9380	9400	9380	12110	6530	9320	9380.31	3.85	0	-24	9466	9392	9326	9252	9186	9360	9220	81	2790	500	6890	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	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.32	N	023600	500	80 억		622872	N	N	0	N	00	N
98	20240813	160329	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9320	-30	5	-0.32	14208300	1527	15.86	9400	9400	9260	12150	6550	9350	9304.72	3.85	0	199	9543	9446	9383	9286	9223	9415	9255	81	2800	500	6910	10	1	16170000	1507	2.82	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.75	8410	20231101	10.82	11910	-21.75	20240221	8710	7.00	20240805	11910	-21.75	20240221	8410	10.82	20231101	0.32	N	023600	500	80 억		622673	N	N	0	N	00	N
99	20240813	150331	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9310	-40	5	-0.43	13248650	1424	14.79	9400	9400	9260	12150	6550	9350	9303.83	3.85	0	180	9543	9446	9383	9286	9223	9415	9255	81	2800	500	6910	10	1	16170000	1505	2.82	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.83	8410	20231101	10.70	11910	-21.83	20240221	8710	6.89	20240805	11910	-21.83	20240221	8410	10.70	20231101	0.32	N	023600	500	80 억		622673	N	N	0	N	00	N
100	20240813	140330	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9300	-50	5	-0.53	13146070	1413	14.67	9400	9400	9260	12150	6550	9350	9303.66	3.85	0	181	9543	9446	9383	9286	9223	9415	9255	81	2800	500	6910	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	8710	6.77	20240805	11910	-21.91	20240221	8410	10.58	20231101	0.32	N	023600	500	80 억		622673	N	N	0	N	00	N
101	20240813	130332	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9260	-90	5	-0.96	11948630	1284	13.33	9400	9400	9260	12150	6550	9350	9305.79	3.85	0	130	9543	9446	9383	9286	9223	9415	9255	81	2800	500	6910	10	1	16170000	1497	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	8710	6.31	20240805	11910	-22.25	20240221	8410	10.11	20231101	0.32	N	023600	500	80 억		622673	N	N	0	N	00	N
102	20240813	120330	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9310	-40	5	-0.43	4444820	476	4.94	9400	9400	9310	12150	6550	9350	9337.86	3.85	0	130	9543	9446	9383	9286	9223	9415	9255	81	2800	500	6910	10	1	16170000	1505	2.82	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.83	8410	20231101	10.70	11910	-21.83	20240221	8710	6.89	20240805	11910	-21.83	20240221	8410	10.70	20231101	0.32	N	023600	500	80 억		622673	N	N	0	N	00	N
103	20240813	110327	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9310	-40	5	-0.43	2247340	240	2.49	9400	9400	9310	12150	6550	9350	9363.92	3.85	0	37	9543	9446	9383	9286	9223	9415	9255	81	2800	500	6910	10	1	16170000	1505	2.82	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.83	8410	20231101	10.70	11910	-21.83	20240221	8710	6.89	20240805	11910	-21.83	20240221	8410	10.70	20231101	0.32	N	023600	500	80 억		622673	N	N	0	N	00	N
104	20240813	100327	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	40	2	0.43	1427050	152	1.58	9400	9400	9340	12150	6550	9350	9388.49	3.85	0	4	9543	9446	9383	9286	9223	9415	9255	81	2800	500	6910	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	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.32	N	023600	500	80 억		622673	N	N	0	N	00	N
105	20240813	090329	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9400	50	2	0.53	9400	1	0.01	9400	9400	9400	12150	6550	9350	9400.00	3.85	0	1	9543	9446	9383	9286	9223	9415	9255	81	2800	500	6910	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	8710	7.92	20240805	11910	-21.07	20240221	8410	11.77	20231101	0.32	N	023600	500	80 억		622673	N	N	0	N	00	N
106	20240812	160327	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9350	-90	5	-0.95	90458040	9619	171.89	9440	9480	9320	12270	6610	9440	9404.30	3.85	0	-262	9546	9492	9446	9392	9346	9520	9420	81	2830	500	6980	10	1	16170000	1512	2.83	0.27	12	0.06	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	8710	7.35	20240805	11910	-21.49	20240221	8410	11.18	20231101	0.32	N	023600	500	80 억		622935	N	N	0	N	00	N
107	20240812	150329	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	-50	5	-0.53	86221540	9166	163.80	9440	9480	9320	12270	6610	9440	9406.67	3.85	0	143	9546	9492	9446	9392	9346	9520	9420	81	2830	500	6980	10	1	16170000	1518	2.84	0.28	12	0.06	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.32	N	023600	500	80 억		622935	N	N	0	N	00	N
108	20240812	140328	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	-10	5	-0.11	40166110	4252	75.98	9440	9480	9380	12270	6610	9440	9446.40	3.85	0	-145	9546	9492	9446	9392	9346	9520	9420	81	2830	500	6980	10	1	16170000	1525	2.85	0.28	12	0.03	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	8710	8.27	20240805	11910	-20.82	20240221	8410	12.13	20231101	0.32	N	023600	500	80 억		622935	N	N	0	N	00	N
109	20240812	130325	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9380	-60	5	-0.64	37252180	3943	70.46	9440	9480	9380	12270	6610	9440	9447.67	3.85	0	-145	9546	9492	9446	9392	9346	9520	9420	81	2830	500	6980	10	1	16170000	1517	2.84	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.24	8410	20231101	11.53	11910	-21.24	20240221	8710	7.69	20240805	11910	-21.24	20240221	8410	11.53	20231101	0.32	N	023600	500	80 억		622935	N	N	0	N	00	N
110	20240812	120325	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9460	20	2	0.21	32412680	3428	61.26	9440	9480	9430	12270	6610	9440	9455.27	3.85	0	-201	9546	9492	9446	9392	9346	9520	9420	81	2830	500	6980	10	1	16170000	1530	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.57	8410	20231101	12.49	11910	-20.57	20240221	8710	8.61	20240805	11910	-20.57	20240221	8410	12.49	20231101	0.32	N	023600	500	80 억		622935	N	N	0	N	00	N
111	20240812	110326	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9460	20	2	0.21	32062670	3391	60.60	9440	9480	9430	12270	6610	9440	9455.23	3.85	0	-201	9546	9492	9446	9392	9346	9520	9420	81	2830	500	6980	10	1	16170000	1530	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.57	8410	20231101	12.49	11910	-20.57	20240221	8710	8.61	20240805	11910	-20.57	20240221	8410	12.49	20231101	0.32	N	023600	500	80 억		622935	N	N	0	N	00	N
112	20240812	100323	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9480	40	2	0.42	15994100	1693	30.25	9440	9480	9440	12270	6610	9440	9447.19	3.85	0	-12	9546	9492	9446	9392	9346	9520	9420	81	2830	500	6980	10	1	16170000	1533	2.87	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	8710	8.84	20240805	11910	-20.40	20240221	8410	12.72	20231101	0.32	N	023600	500	80 억		622935	N	N	0	N	00	N
113	20240812	090322	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	0	3	0.00	188800	20	0.36	9440	9440	9440	12270	6610	9440	9440.00	3.85	0	7	9546	9492	9446	9392	9346	9520	9420	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	8710	8.38	20240805	11910	-20.74	20240221	8410	12.25	20231101	0.32	N	023600	500	80 억		622935	N	N	0	N	00	N
114	20240809	160323	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	50	2	0.53	52851180	5596	85.14	9420	9500	9400	12200	6580	9390	9444.46	3.85	0	260	9543	9466	9413	9336	9283	9440	9310	81	2810	500	6940	10	1	16170000	1526	2.86	0.28	12	0.03	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	8710	8.38	20240805	11910	-20.74	20240221	8410	12.25	20231101	0.32	N	023600	500	80 억		622675	N	N	0	N	00	N
115	20240809	150328	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9410	20	2	0.21	41459360	4385	66.71	9420	9500	9400	12200	6580	9390	9454.81	3.85	0	203	9543	9466	9413	9336	9283	9440	9310	81	2810	500	6940	10	1	16170000	1522	2.85	0.28	12	0.03	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	8710	8.04	20240805	11910	-20.99	20240221	8410	11.89	20231101	0.32	N	023600	500	80 억		622675	N	N	0	N	00	N
116	20240809	140329	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9480	90	2	0.96	23083480	2440	37.12	9420	9500	9410	12200	6580	9390	9460.44	3.85	0	-46	9543	9466	9413	9336	9283	9440	9310	81	2810	500	6940	10	1	16170000	1533	2.87	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	8710	8.84	20240805	11910	-20.40	20240221	8410	12.72	20231101	0.32	N	023600	500	80 억		622675	N	N	0	N	00	N
117	20240809	130327	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9480	90	2	0.96	13376660	1417	21.56	9420	9500	9410	12200	6580	9390	9440.13	3.85	0	627	9543	9466	9413	9336	9283	9440	9310	81	2810	500	6940	10	1	16170000	1533	2.87	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	8710	8.84	20240805	11910	-20.40	20240221	8410	12.72	20231101	0.32	N	023600	500	80 억		622675	N	N	0	N	00	N
118	20240809	120327	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9480	90	2	0.96	7874660	834	12.69	9420	9500	9410	12200	6580	9390	9442.04	3.85	0	606	9543	9466	9413	9336	9283	9440	9310	81	2810	500	6940	10	1	16170000	1533	2.87	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	8710	8.84	20240805	11910	-20.40	20240221	8410	12.72	20231101	0.32	N	023600	500	80 억		622675	N	N	0	N	00	N
119	20240809	110323	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9500	110	2	1.17	6839320	725	11.03	9420	9500	9410	12200	6580	9390	9433.54	3.85	0	606	9543	9466	9413	9336	9283	9440	9310	81	2810	500	6940	10	1	16170000	1536	2.87	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.24	8410	20231101	12.96	11910	-20.24	20240221	8710	9.07	20240805	11910	-20.24	20240221	8410	12.96	20231101	0.32	N	023600	500	80 억		622675	N	N	0	N	00	N
120	20240809	100330	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9500	110	2	1.17	6373820	676	10.28	9420	9500	9410	12200	6580	9390	9428.73	3.85	0	591	9543	9466	9413	9336	9283	9440	9310	81	2810	500	6940	10	1	16170000	1536	2.87	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.24	8410	20231101	12.96	11910	-20.24	20240221	8710	9.07	20240805	11910	-20.24	20240221	8410	12.96	20231101	0.32	N	023600	500	80 억		622675	N	N	0	N	00	N
121	20240809	090325	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9420	30	2	0.32	5015710	533	8.11	9420	9420	9410	12200	6580	9390	9410.34	3.85	0	528	9543	9466	9413	9336	9283	9440	9310	81	2810	500	6940	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	8710	8.15	20240805	11910	-20.91	20240221	8410	12.01	20231101	0.32	N	023600	500	80 억		622675	N	N	0	N	00	N
122	20240808	160320	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	-100	5	-1.05	61794790	6573	137.57	9490	9490	9360	12330	6650	9490	9401.31	3.86	0	-2645	9756	9622	9366	9232	8976	9690	9300	81	2840	500	7020	10	1	16170000	1518	2.84	0.28	12	0.04	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.32	N	023600	500	80 억		624723	N	N	0	N	00	N
123	20240808	150325	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9410	-80	5	-0.84	60385220	6423	134.43	9490	9490	9360	12330	6650	9490	9401.40	3.86	0	-2726	9756	9622	9366	9232	8976	9690	9300	81	2840	500	7020	10	1	16170000	1522	2.85	0.28	12	0.04	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	8710	8.04	20240805	11910	-20.99	20240221	8410	11.89	20231101	0.32	N	023600	500	80 억		624723	N	N	0	N	00	N
124	20240808	140324	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9370	-120	5	-1.26	55680220	5923	123.96	9490	9490	9360	12330	6650	9490	9400.68	3.86	0	-2726	9756	9622	9366	9232	8976	9690	9300	81	2840	500	7020	10	1	16170000	1515	2.83	0.27	12	0.04	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	8710	7.58	20240805	11910	-21.33	20240221	8410	11.41	20231101	0.32	N	023600	500	80 억		624723	N	N	0	N	00	N
125	20240808	130326	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9380	-110	5	-1.16	37321790	3969	83.07	9490	9490	9370	12330	6650	9490	9403.32	3.86	0	-1484	9756	9622	9366	9232	8976	9690	9300	81	2840	500	7020	10	1	16170000	1517	2.84	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.24	8410	20231101	11.53	11910	-21.24	20240221	8710	7.69	20240805	11910	-21.24	20240221	8410	11.53	20231101	0.32	N	023600	500	80 억		624723	N	N	0	N	00	N
126	20240808	120328	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9370	-120	5	-1.26	28961000	3078	64.42	9490	9490	9370	12330	6650	9490	9409.03	3.86	0	-813	9756	9622	9366	9232	8976	9690	9300	81	2840	500	7020	10	1	16170000	1515	2.83	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	8710	7.58	20240805	11910	-21.33	20240221	8410	11.41	20231101	0.32	N	023600	500	80 억		624723	N	N	0	N	00	N
127	20240808	110325	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9410	-80	5	-0.84	23043880	2448	51.23	9490	9490	9370	12330	6650	9490	9413.35	3.86	0	-664	9756	9622	9366	9232	8976	9690	9300	81	2840	500	7020	10	1	16170000	1522	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	8710	8.04	20240805	11910	-20.99	20240221	8410	11.89	20231101	0.32	N	023600	500	80 억		624723	N	N	0	N	00	N
128	20240808	100324	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9370	-120	5	-1.26	17163410	1823	38.15	9490	9490	9370	12330	6650	9490	9414.93	3.86	0	-413	9756	9622	9366	9232	8976	9690	9300	81	2840	500	7020	10	1	16170000	1515	2.83	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	8710	7.58	20240805	11910	-21.33	20240221	8410	11.41	20231101	0.32	N	023600	500	80 억		624723	N	N	0	N	00	N
129	20240808	090321	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9480	-10	5	-0.11	312950	33	0.69	9490	9490	9480	12330	6650	9490	9483.33	3.86	0	5	9756	9622	9366	9232	8976	9690	9300	81	2840	500	7020	10	1	16170000	1533	2.87	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	8710	8.84	20240805	11910	-20.40	20240221	8410	12.72	20231101	0.32	N	023600	500	80 억		624723	N	N	0	N	00	N
130	20240807	160317	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9490	290	2	3.15	44860630	4778	37.09	9190	9500	9110	11960	6440	9200	9389.00	3.86	0	-228	9493	9346	9063	8916	8633	9420	8990	81	2760	500	6800	10	1	16170000	1535	2.87	0.28	12	0.03	3306.00	34139.00	11910	20240221	-20.32	8410	20231101	12.84	11910	-20.32	20240221	8710	8.96	20240805	11910	-20.32	20240221	8410	12.84	20231101	0.34	N	023600	500	80 억		624704	N	N	0	N	00	N
131	20240807	150320	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	240	2	2.61	41396720	4412	34.25	9190	9500	9110	11960	6440	9200	9382.76	3.86	0	-349	9493	9346	9063	8916	8633	9420	8990	81	2760	500	6800	10	1	16170000	1526	2.86	0.28	12	0.03	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	8710	8.38	20240805	11910	-20.74	20240221	8410	12.25	20231101	0.34	N	023600	500	80 억		624704	N	N	0	N	00	N
132	20240807	140324	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9460	260	2	2.83	35272830	3762	29.20	9190	9500	9110	11960	6440	9200	9376.08	3.86	0	-338	9493	9346	9063	8916	8633	9420	8990	81	2760	500	6800	10	1	16170000	1530	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.57	8410	20231101	12.49	11910	-20.57	20240221	8710	8.61	20240805	11910	-20.57	20240221	8410	12.49	20231101	0.34	N	023600	500	80 억		624704	N	N	0	N	00	N
133	20240807	130323	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9470	270	2	2.93	31908480	3407	26.45	9190	9470	9110	11960	6440	9200	9365.57	3.86	0	-334	9493	9346	9063	8916	8633	9420	8990	81	2760	500	6800	10	1	16170000	1531	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.49	8410	20231101	12.60	11910	-20.49	20240221	8710	8.73	20240805	11910	-20.49	20240221	8410	12.60	20231101	0.34	N	023600	500	80 억		624704	N	N	0	N	00	N
134	20240807	120324	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9390	190	2	2.07	28865370	3084	23.94	9190	9440	9110	11960	6440	9200	9359.72	3.86	0	-348	9493	9346	9063	8916	8633	9420	8990	81	2760	500	6800	10	1	16170000	1518	2.84	0.28	12	0.02	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	8710	7.81	20240805	11910	-21.16	20240221	8410	11.65	20231101	0.34	N	023600	500	80 억		624704	N	N	0	N	00	N
135	20240807	110324	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9440	240	2	2.61	18344220	1963	15.24	9190	9440	9110	11960	6440	9200	9344.99	3.86	0	132	9493	9346	9063	8916	8633	9420	8990	81	2760	500	6800	10	1	16170000	1526	2.86	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	8710	8.38	20240805	11910	-20.74	20240221	8410	12.25	20231101	0.34	N	023600	500	80 억		624704	N	N	0	N	00	N
136	20240807	100320	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9330	130	2	1.41	13673480	1465	11.37	9190	9400	9110	11960	6440	9200	9333.43	3.86	0	37	9493	9346	9063	8916	8633	9420	8990	81	2760	500	6800	10	1	16170000	1509	2.82	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.66	8410	20231101	10.94	11910	-21.66	20240221	8710	7.12	20240805	11910	-21.66	20240221	8410	10.94	20231101	0.34	N	023600	500	80 억		624704	N	N	0	N	00	N
137	20240807	090319	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9110	-90	5	-0.98	63850	7	0.05	9190	9190	9110	11960	6440	9200	9121.43	3.86	0	-6	9493	9346	9063	8916	8633	9420	8990	81	2760	500	6800	10	1	16170000	1473	2.76	0.27	12	0.00	3306.00	34139.00	11910	20240221	-23.51	8410	20231101	8.32	11910	-23.51	20240221	8710	4.59	20240805	11910	-23.51	20240221	8410	8.32	20231101	0.34	N	023600	500	80 억		624704	N	N	0	N	00	N
138	20240806	160318	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9200	290	2	3.25	117443240	12882	28.03	8890	9210	8780	11580	6240	8910	9116.85	3.86	0	441	10043	9476	9093	8526	8143	9285	8335	81	2670	500	6590	10	1	16170000	1488	2.78	0.27	12	0.08	3306.00	34139.00	11910	20240221	-22.75	8410	20231101	9.39	11910	-22.75	20240221	8710	5.63	20240805	11910	-22.75	20240221	8410	9.39	20231101	0.37	N	023600	500	80 억		624254	N	N	0	N	00	N
139	20240806	150322	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9190	280	2	3.14	116238260	12751	27.75	8890	9210	8780	11580	6240	8910	9116.01	3.86	0	450	10043	9476	9093	8526	8143	9285	8335	81	2670	500	6590	10	1	16170000	1486	2.78	0.27	12	0.08	3306.00	34139.00	11910	20240221	-22.84	8410	20231101	9.27	11910	-22.84	20240221	8710	5.51	20240805	11910	-22.84	20240221	8410	9.27	20231101	0.37	N	023600	500	80 억		624254	N	N	0	N	00	N
140	20240806	140319	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9150	240	2	2.69	85288030	9378	20.41	8890	9210	8780	11580	6240	8910	9094.48	3.86	0	342	10043	9476	9093	8526	8143	9285	8335	81	2670	500	6590	10	1	16170000	1480	2.77	0.27	12	0.06	3306.00	34139.00	11910	20240221	-23.17	8410	20231101	8.80	11910	-23.17	20240221	8710	5.05	20240805	11910	-23.17	20240221	8410	8.80	20231101	0.37	N	023600	500	80 억		624254	N	N	0	N	00	N
141	20240806	130320	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9200	290	2	3.25	83251530	9156	19.93	8890	9210	8780	11580	6240	8910	9092.57	3.86	0	220	10043	9476	9093	8526	8143	9285	8335	81	2670	500	6590	10	1	16170000	1488	2.78	0.27	12	0.06	3306.00	34139.00	11910	20240221	-22.75	8410	20231101	9.39	11910	-22.75	20240221	8710	5.63	20240805	11910	-22.75	20240221	8410	9.39	20231101	0.37	N	023600	500	80 억		624254	N	N	0	N	00	N
142	20240806	120321	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9130	220	2	2.47	70342830	7749	16.86	8890	9200	8780	11580	6240	8910	9077.67	3.86	0	-624	10043	9476	9093	8526	8143	9285	8335	81	2670	500	6590	10	1	16170000	1476	2.76	0.27	12	0.05	3306.00	34139.00	11910	20240221	-23.34	8410	20231101	8.56	11910	-23.34	20240221	8710	4.82	20240805	11910	-23.34	20240221	8410	8.56	20231101	0.37	N	023600	500	80 억		624254	N	N	0	N	00	N
143	20240806	110320	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9140	230	2	2.58	57561950	6350	13.82	8890	9200	8780	11580	6240	8910	9064.87	3.86	0	-725	10043	9476	9093	8526	8143	9285	8335	81	2670	500	6590	10	1	16170000	1478	2.76	0.27	12	0.04	3306.00	34139.00	11910	20240221	-23.26	8410	20231101	8.68	11910	-23.26	20240221	8710	4.94	20240805	11910	-23.26	20240221	8410	8.68	20231101	0.37	N	023600	500	80 억		624254	N	N	0	N	00	N
144	20240806	100317	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9160	250	2	2.81	46219380	5112	11.12	8890	9190	8780	11580	6240	8910	9041.35	3.86	0	47	10043	9476	9093	8526	8143	9285	8335	81	2670	500	6590	10	1	16170000	1481	2.77	0.27	12	0.03	3306.00	34139.00	11910	20240221	-23.09	8410	20231101	8.92	11910	-23.09	20240221	8710	5.17	20240805	11910	-23.09	20240221	8410	8.92	20231101	0.37	N	023600	500	80 억		624254	N	N	0	N	00	N
145	20240806	090317	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	8980	70	2	0.79	17223340	1936	4.21	8890	8990	8780	11580	6240	8910	8896.35	3.86	0	337	10043	9476	9093	8526	8143	9285	8335	81	2670	500	6590	10	1	16170000	1452	2.72	0.26	12	0.01	3306.00	34139.00	11910	20240221	-24.60	8410	20231101	6.78	11910	-24.60	20240221	8710	3.10	20240805	11910	-24.60	20240221	8410	6.78	20231101	0.37	N	023600	500	80 억		624254	N	N	0	N	00	N
146	20240805	160315	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	8910	-760	5	-7.86	418550650	45950	79.99	9480	9660	8710	12570	6770	9670	9109.98	3.88	0	-3231	10110	9890	9660	9440	9210	9775	9325	81	2900	500	7150	10	1	16170000	1441	2.70	0.26	12	0.28	3306.00	34139.00	11910	20240221	-25.19	8410	20231101	5.95	11910	-25.19	20240221	8710	2.30	20240805	11910	-25.19	20240221	8410	5.95	20231101	0.39	N	023600	500	80 억		627492	N	N	0	N	00	N
147	20240805	150318	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	8710	-960	5	-9.93	396035290	43416	75.57	9480	9660	8710	12570	6770	9670	9121.87	3.88	0	-4219	10110	9890	9660	9440	9210	9775	9325	81	2900	500	7150	10	1	16170000	1408	2.63	0.26	12	0.27	3306.00	34139.00	11910	20240221	-26.87	8410	20231101	3.57	11910	-26.87	20240221	8710	0.00	20240805	11910	-26.87	20240221	8410	3.57	20231101	0.39	N	023600	500	80 억		627492	N	N	0	N	00	N
148	20240805	140319	58	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9050	-620	5	-6.41	275074960	29882	52.02	9480	9660	9050	12570	6770	9670	9205.37	3.88	0	-2221	10110	9890	9660	9440	9210	9775	9325	81	2900	500	7150	10	1	16170000	1463	2.74	0.27	12	0.18	3306.00	34139.00	11910	20240221	-24.01	8410	20231101	7.61	11910	-24.01	20240221	9050	0.00	20240805	11910	-24.01	20240221	8410	7.61	20231101	0.39	N	023600	500	80 억		627492	N	N	0	N	00	N
149	20240805	130316	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9120	-550	5	-5.69	149719360	16111	28.04	9480	9660	9100	12570	6770	9670	9292.99	3.88	0	-93	10110	9890	9660	9440	9210	9775	9325	81	2900	500	7150	10	1	16170000	1475	2.76	0.27	12	0.10	3306.00	34139.00	11910	20240221	-23.43	8410	20231101	8.44	11910	-23.43	20240221	9100	0.22	20240805	11910	-23.43	20240221	8410	8.44	20231101	0.39	N	023600	500	80 억		627492	N	N	0	N	00	N
150	20240805	120316	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9160	-510	5	-5.27	129191250	13864	24.13	9480	9660	9100	12570	6770	9670	9318.47	3.88	0	-114	10110	9890	9660	9440	9210	9775	9325	81	2900	500	7150	10	1	16170000	1481	2.77	0.27	12	0.09	3306.00	34139.00	11910	20240221	-23.09	8410	20231101	8.92	11910	-23.09	20240221	9100	0.66	20240805	11910	-23.09	20240221	8410	8.92	20231101	0.39	N	023600	500	80 억		627492	N	N	0	N	00	N
151	20240805	110321	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9200	-470	5	-4.86	110260420	11792	20.53	9480	9660	9190	12570	6770	9670	9350.44	3.88	0	-174	10110	9890	9660	9440	9210	9775	9325	81	2900	500	7150	10	1	16170000	1488	2.78	0.27	12	0.07	3306.00	34139.00	11910	20240221	-22.75	8410	20231101	9.39	11910	-22.75	20240221	9150	0.55	20240627	11910	-22.75	20240221	8410	9.39	20231101	0.39	N	023600	500	80 억		627492	N	N	0	N	00	N
152	20240805	100316	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9320	-350	5	-3.62	75413670	8028	13.97	9480	9660	9300	12570	6770	9670	9393.83	3.88	0	-289	10110	9890	9660	9440	9210	9775	9325	81	2900	500	7150	10	1	16170000	1507	2.82	0.27	12	0.05	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		627492	N	N	0	N	00	N
153	20240805	090315	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9480	-190	5	-1.96	5783290	609	1.06	9480	9660	9480	12570	6770	9670	9496.37	3.88	0	216	10110	9890	9660	9440	9210	9775	9325	81	2900	500	7150	10	1	16170000	1533	2.87	0.28	12	0.00	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		627492	N	N	0	N	00	N
154	20240802	160311	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9670	-30	5	-0.31	554777010	57448	340.37	9700	9880	9430	12610	6790	9700	9657.03	3.90	0	-2561	9820	9760	9710	9650	9600	9790	9680	81	2910	500	7170	10	1	16170000	1564	2.92	0.28	12	0.36	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		630053	N	N	0	N	00	N
155	20240802	150309	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9670	-30	5	-0.31	537060800	55616	329.52	9700	9880	9430	12610	6790	9700	9656.59	3.90	0	-2887	9820	9760	9710	9650	9600	9790	9680	81	2910	500	7170	10	1	16170000	1564	2.92	0.28	12	0.34	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		630053	N	N	0	N	00	N
156	20240802	140314	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9650	-50	5	-0.52	502391430	52029	308.27	9700	9880	9430	12610	6790	9700	9655.99	3.90	0	-3629	9820	9760	9710	9650	9600	9790	9680	81	2910	500	7170	10	1	16170000	1560	2.92	0.28	12	0.32	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	0.39	N	023600	500	80 억		630053	N	N	0	N	00	N
157	20240802	130313	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9570	-130	5	-1.34	189991870	19875	117.76	9700	9700	9430	12610	6790	9700	9559.34	3.90	0	-3894	9820	9760	9710	9650	9600	9790	9680	81	2910	500	7170	10	1	16170000	1547	2.89	0.28	12	0.12	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	0.39	N	023600	500	80 억		630053	N	N	0	N	00	N
158	20240802	120313	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9650	-50	5	-0.52	177386780	18561	109.97	9700	9700	9430	12610	6790	9700	9556.96	3.90	0	-3945	9820	9760	9710	9650	9600	9790	9680	81	2910	500	7170	10	1	16170000	1560	2.92	0.28	12	0.11	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	0.39	N	023600	500	80 억		630053	N	N	0	N	00	N
159	20240802	110314	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9640	-60	5	-0.62	144335780	15124	89.61	9700	9700	9430	12610	6790	9700	9543.49	3.90	0	-3787	9820	9760	9710	9650	9600	9790	9680	81	2910	500	7170	10	1	16170000	1559	2.92	0.28	12	0.09	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	0.39	N	023600	500	80 억		630053	N	N	0	N	00	N
160	20240802	100310	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9430	-270	5	-2.78	63342930	6656	39.44	9700	9700	9430	12610	6790	9700	9516.67	3.90	0	-3273	9820	9760	9710	9650	9600	9790	9680	81	2910	500	7170	10	1	16170000	1525	2.85	0.28	12	0.04	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	0.39	N	023600	500	80 억		630053	N	N	0	N	00	N
161	20240802	090315	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9670	-30	5	-0.31	126000	13	0.08	9700	9700	9670	12610	6790	9700	9692.31	3.90	0	-3	9820	9760	9710	9650	9600	9790	9680	81	2910	500	7170	10	1	16170000	1564	2.92	0.28	12	0.00	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		630053	N	N	0	N	00	N
162	20240801	160310	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9700	20	2	0.21	163909080	16878	180.01	9660	9770	9660	12580	6780	9680	9711.42	3.87	0	3582	9760	9720	9650	9610	9540	9740	9630	81	2900	500	7160	10	1	16170000	1568	2.93	0.28	12	0.10	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		626471	N	N	0	N	00	N
163	20240801	150316	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9760	80	2	0.83	140488110	14463	154.26	9660	9770	9660	12580	6780	9680	9713.62	3.87	0	3142	9760	9720	9650	9610	9540	9740	9630	81	2900	500	7160	10	1	16170000	1578	2.95	0.29	12	0.09	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		626471	N	N	0	N	00	N
164	20240801	140316	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	50	2	0.52	105127220	10835	115.56	9660	9770	9660	12580	6780	9680	9702.56	3.87	0	3537	9760	9720	9650	9610	9540	9740	9630	81	2900	500	7160	10	1	16170000	1573	2.94	0.29	12	0.07	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		626471	N	N	0	N	00	N
165	20240801	130312	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9710	30	2	0.31	103844210	10703	114.15	9660	9770	9660	12580	6780	9680	9702.35	3.87	0	3534	9760	9720	9650	9610	9540	9740	9630	81	2900	500	7160	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		626471	N	N	0	N	00	N
166	20240801	120313	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	50	2	0.52	61481440	6338	67.60	9660	9740	9660	12580	6780	9680	9700.45	3.87	0	1288	9760	9720	9650	9610	9540	9740	9630	81	2900	500	7160	10	1	16170000	1573	2.94	0.29	12	0.04	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		626471	N	N	0	N	00	N
167	20240801	110314	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9730	50	2	0.52	59068610	6090	64.95	9660	9740	9660	12580	6780	9680	9699.28	3.87	0	1285	9760	9720	9650	9610	9540	9740	9630	81	2900	500	7160	10	1	16170000	1573	2.94	0.29	12	0.04	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		626471	N	N	0	N	00	N
168	20240801	100313	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	60	2	0.62	37526310	3871	41.29	9660	9740	9660	12580	6780	9680	9694.22	3.87	0	994	9760	9720	9650	9610	9540	9740	9630	81	2900	500	7160	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	0.37	N	023600	500	80 억		626471	N	N	0	N	00	N
169	20240801	090308	55	60.00	KOSDAQ		종이.목재	N	N	N	Y	60	N	9740	60	2	0.62	232140	24	0.26	9660	9740	9660	12580	6780	9680	9672.50	3.87	0	-4	9760	9720	9650	9610	9540	9740	9630	81	2900	500	7160	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	0.37	N	023600	500	80 억		626471	N	N	0	N	00	N