KissMeData/203690/price/prices-20240601.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	20240628	160957	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	5950	-80	5	-1.33	476635410	80008	104.04	5940	6100	5850	7830	4230	6030	5957.35	0.86	0	9137	6736	6382	6206	5852	5676	6295	5765	63	1800	500	4100	10	1	12565851	748	-2.76	2.44	12	0.64	-2155.00	2436.00	14040	20240327	-57.62	5550	20230622	7.21	14040	-57.62	20240327	5850	1.71	20240628	14040	-57.62	20240327	5850	1.71	20240628	0.00	N	203690	500	62 억		107810	N	N	0	N	00	N
3	20240628	151010	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6010	-20	5	-0.33	448877170	75367	98.01	5940	6100	5850	7830	4230	6030	5955.88	0.86	0	10001	6736	6382	6206	5852	5676	6295	5765	63	1800	500	4100	10	1	12565851	755	-2.79	2.47	12	0.60	-2155.00	2436.00	14040	20240327	-57.19	5550	20230622	8.29	14040	-57.19	20240327	5850	2.74	20240628	14040	-57.19	20240327	5850	2.74	20240628	0.00	N	203690	500	62 억		107810	N	N	0	N	00	N
4	20240628	141009	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6020	-10	5	-0.17	419712320	70535	91.72	5940	6100	5850	7830	4230	6030	5950.41	0.86	0	10194	6736	6382	6206	5852	5676	6295	5765	63	1800	500	4100	10	1	12565851	756	-2.79	2.47	12	0.56	-2155.00	2436.00	14040	20240327	-57.12	5550	20230622	8.47	14040	-57.12	20240327	5850	2.91	20240628	14040	-57.12	20240327	5850	2.91	20240628	0.00	N	203690	500	62 억		107810	N	N	0	N	00	N
5	20240628	131009	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	5970	-60	5	-1.00	328968190	55255	71.85	5940	6100	5850	7830	4230	6030	5953.64	0.86	0	8605	6736	6382	6206	5852	5676	6295	5765	63	1800	500	4100	10	1	12565851	750	-2.77	2.45	12	0.44	-2155.00	2436.00	14040	20240327	-57.48	5550	20230622	7.57	14040	-57.48	20240327	5850	2.05	20240628	14040	-57.48	20240327	5850	2.05	20240628	0.00	N	203690	500	62 억		107810	N	N	0	N	00	N
6	20240628	121006	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6000	-30	5	-0.50	318622800	53519	69.59	5940	6100	5850	7830	4230	6030	5953.45	0.86	0	8968	6736	6382	6206	5852	5676	6295	5765	63	1800	500	4100	10	1	12565851	754	-2.78	2.46	12	0.43	-2155.00	2436.00	14040	20240327	-57.26	5550	20230622	8.11	14040	-57.26	20240327	5850	2.56	20240628	14040	-57.26	20240327	5850	2.56	20240628	0.00	N	203690	500	62 억		107810	N	N	0	N	00	N
7	20240628	110950	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	5900	-130	5	-2.16	289974460	48702	63.33	5940	6100	5850	7830	4230	6030	5954.06	0.86	0	6637	6736	6382	6206	5852	5676	6295	5765	63	1800	500	4100	10	1	12565851	741	-2.74	2.42	12	0.39	-2155.00	2436.00	14040	20240327	-57.98	5550	20230622	6.31	14040	-57.98	20240327	5850	0.85	20240628	14040	-57.98	20240327	5850	0.85	20240628	0.00	N	203690	500	62 억		107810	N	N	0	N	00	N
8	20240628	100947	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	5970	-60	5	-1.00	232095760	38927	50.62	5940	6100	5850	7830	4230	6030	5962.33	0.86	0	4436	6736	6382	6206	5852	5676	6295	5765	63	1800	500	4100	10	1	12565851	750	-2.77	2.45	12	0.31	-2155.00	2436.00	14040	20240327	-57.48	5550	20230622	7.57	14040	-57.48	20240327	5850	2.05	20240628	14040	-57.48	20240327	5850	2.05	20240628	0.00	N	203690	500	62 억		107810	N	N	0	N	00	N
9	20240628	090949	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6060	30	2	0.50	67690340	11206	14.57	5940	6100	5940	7830	4230	6030	6040.54	0.86	0	-94	6736	6382	6206	5852	5676	6295	5765	63	1800	500	4100	10	1	12565851	761	-2.81	2.49	12	0.09	-2155.00	2436.00	14040	20240327	-56.84	5550	20230622	9.19	14040	-56.84	20240327	5940	2.02	20240628	14040	-56.84	20240327	5940	2.02	20240628	0.00	N	203690	500	62 억		107810	N	N	0	N	00	N
10	20240627	160942	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6030	-420	5	-6.51	461606690	74958	127.78	6450	6560	6030	8380	4520	6450	6158.20	0.74	0	15574	6903	6676	6463	6236	6023	6570	6130	63	1930	500	4380	10	1	12565851	758	-2.80	2.48	12	0.60	-2155.00	2436.00	14040	20240327	-57.05	5550	20230622	8.65	14040	-57.05	20240327	6030	0.00	20240627	14040	-57.05	20240327	6030	0.00	20240627	0.00	N	203690	500	62 억		93259	N	N	0	N	00	N
11	20240627	150948	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6160	-290	5	-4.50	407320060	65982	112.47	6450	6560	6040	8380	4520	6450	6173.20	0.74	0	15336	6903	6676	6463	6236	6023	6570	6130	63	1930	500	4380	10	1	12565851	774	-2.86	2.53	12	0.53	-2155.00	2436.00	14040	20240327	-56.13	5550	20230622	10.99	14040	-56.13	20240327	6040	1.99	20240627	14040	-56.13	20240327	6040	1.99	20240627	0.00	N	203690	500	62 억		93259	N	N	0	N	00	N
12	20240627	140946	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6200	-250	5	-3.88	351519500	56902	97.00	6450	6560	6040	8380	4520	6450	6177.63	0.74	0	13261	6903	6676	6463	6236	6023	6570	6130	63	1930	500	4380	10	1	12565851	779	-2.88	2.55	12	0.45	-2155.00	2436.00	14040	20240327	-55.84	5550	20230622	11.71	14040	-55.84	20240327	6040	2.65	20240627	14040	-55.84	20240327	6040	2.65	20240627	0.00	N	203690	500	62 억		93259	N	N	0	N	00	N
13	20240627	130945	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6220	-230	5	-3.57	324230060	52493	89.48	6450	6560	6040	8380	4520	6450	6176.63	0.74	0	14140	6903	6676	6463	6236	6023	6570	6130	63	1930	500	4380	10	1	12565851	782	-2.89	2.55	12	0.42	-2155.00	2436.00	14040	20240327	-55.70	5550	20230622	12.07	14040	-55.70	20240327	6040	2.98	20240627	14040	-55.70	20240327	6040	2.98	20240627	0.00	N	203690	500	62 억		93259	N	N	0	N	00	N
14	20240627	120948	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6290	-160	5	-2.48	260223470	42120	71.80	6450	6560	6040	8380	4520	6450	6178.15	0.74	0	10344	6903	6676	6463	6236	6023	6570	6130	63	1930	500	4380	10	1	12565851	790	-2.92	2.58	12	0.34	-2155.00	2436.00	14040	20240327	-55.20	5550	20230622	13.33	14040	-55.20	20240327	6040	4.14	20240627	14040	-55.20	20240327	6040	4.14	20240627	0.00	N	203690	500	62 억		93259	N	N	0	N	00	N
15	20240627	110947	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6160	-290	5	-4.50	111595100	17904	30.52	6450	6560	6100	8380	4520	6450	6232.97	0.74	0	1307	6903	6676	6463	6236	6023	6570	6130	63	1930	500	4380	10	1	12565851	774	-2.86	2.53	12	0.14	-2155.00	2436.00	14040	20240327	-56.13	5550	20230622	10.99	14040	-56.13	20240327	6100	0.98	20240627	14040	-56.13	20240327	6100	0.98	20240627	0.00	N	203690	500	62 억		93259	N	N	0	N	00	N
16	20240627	100947	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	6300	-150	5	-2.33	58364130	9289	15.83	6450	6560	6190	8380	4520	6450	6283.14	0.74	0	1739	6903	6676	6463	6236	6023	6570	6130	63	1930	500	4380	10	1	12565851	792	-2.92	2.59	12	0.07	-2155.00	2436.00	14040	20240327	-55.13	5550	20230622	13.51	14040	-55.13	20240327	6190	1.78	20240627	14040	-55.13	20240327	6190	1.78	20240627	0.00	N	203690	500	62 억		93259	N	N	0	N	00	N
17	20240627	090947	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6360	-90	5	-1.40	20744520	3263	5.56	6450	6560	6300	8380	4520	6450	6357.50	0.74	0	292	6903	6676	6463	6236	6023	6570	6130	63	1930	500	4380	10	1	12565851	799	-2.95	2.61	12	0.03	-2155.00	2436.00	14040	20240327	-54.70	5550	20230622	14.59	14040	-54.70	20240327	6200	2.58	20240605	14040	-54.70	20240327	6200	2.58	20240605	0.00	N	203690	500	62 억		93259	N	N	0	N	00	N
18	20240626	160943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6450	-140	5	-2.12	376676990	58663	123.37	6590	6690	6250	8560	4620	6590	6421.03	0.76	0	-1175	7156	6872	6636	6352	6116	6755	6235	63	1970	500	4480	10	1	12565851	810	-2.99	2.65	12	0.47	-2155.00	2436.00	14040	20240327	-54.06	5550	20230622	16.22	14040	-54.06	20240327	6200	4.03	20240605	14040	-54.06	20240327	5810	11.02	20230626	0.00	N	203690	500	62 억		94879	N	N	0	N	00	N
19	20240626	150947	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6410	-180	5	-2.73	363625750	56628	119.09	6590	6690	6250	8560	4620	6590	6421.31	0.76	0	-1122	7156	6872	6636	6352	6116	6755	6235	63	1970	500	4480	10	1	12565851	805	-2.97	2.63	12	0.45	-2155.00	2436.00	14040	20240327	-54.34	5550	20230622	15.50	14040	-54.34	20240327	6200	3.39	20240605	14040	-54.34	20240327	5810	10.33	20230626	0.00	N	203690	500	62 억		94879	N	N	0	N	00	N
20	20240626	140944	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6390	-200	5	-3.03	341463280	53164	111.81	6590	6690	6250	8560	4620	6590	6422.83	0.76	0	-760	7156	6872	6636	6352	6116	6755	6235	63	1970	500	4480	10	1	12565851	803	-2.97	2.62	12	0.42	-2155.00	2436.00	14040	20240327	-54.49	5550	20230622	15.14	14040	-54.49	20240327	6200	3.06	20240605	14040	-54.49	20240327	5810	9.98	20230626	0.00	N	203690	500	62 억		94879	N	N	0	N	00	N
21	20240626	130945	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6400	-190	5	-2.88	325711840	50690	106.60	6590	6690	6250	8560	4620	6590	6425.56	0.76	0	287	7156	6872	6636	6352	6116	6755	6235	63	1970	500	4480	10	1	12565851	804	-2.97	2.63	12	0.40	-2155.00	2436.00	14040	20240327	-54.42	5550	20230622	15.32	14040	-54.42	20240327	6200	3.23	20240605	14040	-54.42	20240327	5810	10.15	20230626	0.00	N	203690	500	62 억		94879	N	N	0	N	00	N
22	20240626	120944	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6350	-240	5	-3.64	284060150	44177	92.91	6590	6690	6250	8560	4620	6590	6430.05	0.76	0	-2841	7156	6872	6636	6352	6116	6755	6235	63	1970	500	4480	10	1	12565851	798	-2.95	2.61	12	0.35	-2155.00	2436.00	14040	20240327	-54.77	5550	20230622	14.41	14040	-54.77	20240327	6200	2.42	20240605	14040	-54.77	20240327	5810	9.29	20230626	0.00	N	203690	500	62 억		94879	N	N	0	N	00	N
23	20240626	110945	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6390	-200	5	-3.03	252311760	39147	82.33	6590	6690	6250	8560	4620	6590	6445.24	0.76	0	-1466	7156	6872	6636	6352	6116	6755	6235	63	1970	500	4480	10	1	12565851	803	-2.97	2.62	12	0.31	-2155.00	2436.00	14040	20240327	-54.49	5550	20230622	15.14	14040	-54.49	20240327	6200	3.06	20240605	14040	-54.49	20240327	5810	9.98	20230626	0.00	N	203690	500	62 억		94879	N	N	0	N	00	N
24	20240626	100943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6370	-220	5	-3.34	214710000	33187	69.79	6590	6690	6300	8560	4620	6590	6469.70	0.76	0	-1426	7156	6872	6636	6352	6116	6755	6235	63	1970	500	4480	10	1	12565851	800	-2.96	2.61	12	0.26	-2155.00	2436.00	14040	20240327	-54.63	5550	20230622	14.77	14040	-54.63	20240327	6200	2.74	20240605	14040	-54.63	20240327	5810	9.64	20230626	0.00	N	203690	500	62 억		94879	N	N	0	N	00	N
25	20240626	090945	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6520	-70	5	-1.06	54767710	8315	17.49	6590	6610	6510	8560	4620	6590	6586.62	0.76	0	-3412	7156	6872	6636	6352	6116	6755	6235	63	1970	500	4480	10	1	12565851	819	-3.03	2.68	12	0.07	-2155.00	2436.00	14040	20240327	-53.56	5550	20230622	17.48	14040	-53.56	20240327	6200	5.16	20240605	14040	-53.56	20240327	5810	12.22	20230626	0.00	N	203690	500	62 억		94879	N	N	0	N	00	N
26	20240625	160942	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6590	-130	5	-1.93	313270230	47544	104.19	6720	6920	6400	8730	4710	6720	6589.06	0.78	0	-2426	7386	7052	6866	6532	6346	6960	6440	63	2010	500	4560	10	1	12565851	828	-3.06	2.71	12	0.38	-2155.00	2436.00	14040	20240327	-53.06	5550	20230622	18.74	14040	-53.06	20240327	6200	6.29	20240605	14040	-53.06	20240327	5810	13.43	20230626	0.00	N	203690	500	62 억		97456	N	N	0	N	00	N
27	20240625	150940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6590	-130	5	-1.93	292797050	44437	97.38	6720	6920	6400	8730	4710	6720	6589.04	0.78	0	-1319	7386	7052	6866	6532	6346	6960	6440	63	2010	500	4560	10	1	12565851	828	-3.06	2.71	12	0.35	-2155.00	2436.00	14040	20240327	-53.06	5550	20230622	18.74	14040	-53.06	20240327	6200	6.29	20240605	14040	-53.06	20240327	5810	13.43	20230626	0.00	N	203690	500	62 억		97456	N	N	0	N	00	N
28	20240625	140943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6670	-50	5	-0.74	272688490	41401	90.73	6720	6920	6400	8730	4710	6720	6586.52	0.78	0	450	7386	7052	6866	6532	6346	6960	6440	63	2010	500	4560	10	1	12565851	838	-3.10	2.74	12	0.33	-2155.00	2436.00	14040	20240327	-52.49	5550	20230622	20.18	14040	-52.49	20240327	6200	7.58	20240605	14040	-52.49	20240327	5810	14.80	20230626	0.00	N	203690	500	62 억		97456	N	N	0	N	00	N
29	20240625	130944	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6510	-210	5	-3.12	207853400	31564	69.17	6720	6920	6400	8730	4710	6720	6585.14	0.78	0	-2529	7386	7052	6866	6532	6346	6960	6440	63	2010	500	4560	10	1	12565851	818	-3.02	2.67	12	0.25	-2155.00	2436.00	14040	20240327	-53.63	5550	20230622	17.30	14040	-53.63	20240327	6200	5.00	20240605	14040	-53.63	20240327	5810	12.05	20230626	0.00	N	203690	500	62 억		97456	N	N	0	N	00	N
30	20240625	120946	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6480	-240	5	-3.57	196521250	29823	65.36	6720	6920	6400	8730	4710	6720	6589.59	0.78	0	-1774	7386	7052	6866	6532	6346	6960	6440	63	2010	500	4560	10	1	12565851	814	-3.01	2.66	12	0.24	-2155.00	2436.00	14040	20240327	-53.85	5550	20230622	16.76	14040	-53.85	20240327	6200	4.52	20240605	14040	-53.85	20240327	5810	11.53	20230626	0.00	N	203690	500	62 억		97456	N	N	0	N	00	N
31	20240625	110945	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6580	-140	5	-2.08	165293000	25002	54.79	6720	6920	6470	8730	4710	6720	6611.19	0.78	0	-1446	7386	7052	6866	6532	6346	6960	6440	63	2010	500	4560	10	1	12565851	827	-3.05	2.70	12	0.20	-2155.00	2436.00	14040	20240327	-53.13	5550	20230622	18.56	14040	-53.13	20240327	6200	6.13	20240605	14040	-53.13	20240327	5810	13.25	20230626	0.00	N	203690	500	62 억		97456	N	N	0	N	00	N
32	20240625	100943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6610	-110	5	-1.64	129659780	19548	42.84	6720	6920	6470	8730	4710	6720	6632.89	0.78	0	-1493	7386	7052	6866	6532	6346	6960	6440	63	2010	500	4560	10	1	12565851	831	-3.07	2.71	12	0.16	-2155.00	2436.00	14040	20240327	-52.92	5550	20230622	19.10	14040	-52.92	20240327	6200	6.61	20240605	14040	-52.92	20240327	5810	13.77	20230626	0.00	N	203690	500	62 억		97456	N	N	0	N	00	N
33	20240625	090943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6720	0	3	0.00	40293900	5949	13.04	6720	6920	6720	8730	4710	6720	6773.22	0.78	0	-726	7386	7052	6866	6532	6346	6960	6440	63	2010	500	4560	10	1	12565851	844	-3.12	2.76	12	0.05	-2155.00	2436.00	14040	20240327	-52.14	5550	20230622	21.08	14040	-52.14	20240327	6200	8.39	20240605	14040	-52.14	20240327	5810	15.66	20230626	0.00	N	203690	500	62 억		97456	N	N	0	N	00	N
34	20240624	160939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6720	-220	5	-3.17	312913920	45631	215.37	6930	7200	6680	9020	4860	6940	6857.49	0.76	0	2300	7486	7212	7076	6802	6666	7145	6735	63	2080	500	4710	10	1	12565851	844	-3.12	2.76	12	0.36	-2155.00	2436.00	14040	20240327	-52.14	5500	20230616	22.18	14040	-52.14	20240327	6200	8.39	20240605	14040	-52.14	20240327	5810	15.66	20230626	0.00	N	203690	500	62 억		95084	N	N	0	N	00	N
35	20240624	150940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6700	-240	5	-3.46	307373940	44806	211.48	6930	7200	6680	9020	4860	6940	6860.11	0.76	0	2470	7486	7212	7076	6802	6666	7145	6735	63	2080	500	4710	10	1	12565851	842	-3.11	2.75	12	0.36	-2155.00	2436.00	14040	20240327	-52.28	5500	20230616	21.82	14040	-52.28	20240327	6200	8.06	20240605	14040	-52.28	20240327	5810	15.32	20230626	0.00	N	203690	500	62 억		95084	N	N	0	N	00	N
36	20240624	140940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6700	-240	5	-3.46	288779090	42032	198.39	6930	7200	6680	9020	4860	6940	6870.46	0.76	0	1341	7486	7212	7076	6802	6666	7145	6735	63	2080	500	4710	10	1	12565851	842	-3.11	2.75	12	0.33	-2155.00	2436.00	14040	20240327	-52.28	5500	20230616	21.82	14040	-52.28	20240327	6200	8.06	20240605	14040	-52.28	20240327	5810	15.32	20230626	0.00	N	203690	500	62 억		95084	N	N	0	N	00	N
37	20240624	130938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6770	-170	5	-2.45	211886840	30562	144.25	6930	7200	6730	9020	4860	6940	6933.02	0.76	0	-1156	7486	7212	7076	6802	6666	7145	6735	63	2080	500	4710	10	1	12565851	851	-3.14	2.78	12	0.24	-2155.00	2436.00	14040	20240327	-51.78	5500	20230616	23.09	14040	-51.78	20240327	6200	9.19	20240605	14040	-51.78	20240327	5810	16.52	20230626	0.00	N	203690	500	62 억		95084	N	N	0	N	00	N
38	20240624	120940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6860	-80	5	-1.15	159346600	22846	107.83	6930	7200	6800	9020	4860	6940	6974.81	0.76	0	-2047	7486	7212	7076	6802	6666	7145	6735	63	2080	500	4710	10	1	12565851	862	-3.18	2.82	12	0.18	-2155.00	2436.00	14040	20240327	-51.14	5500	20230616	24.73	14040	-51.14	20240327	6200	10.65	20240605	14040	-51.14	20240327	5810	18.07	20230626	0.00	N	203690	500	62 억		95084	N	N	0	N	00	N
39	20240624	110942	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6900	-40	5	-0.58	146112140	20921	98.74	6930	7200	6800	9020	4860	6940	6983.99	0.76	0	-2169	7486	7212	7076	6802	6666	7145	6735	63	2080	500	4710	10	1	12565851	867	-3.20	2.83	12	0.17	-2155.00	2436.00	14040	20240327	-50.85	5500	20230616	25.45	14040	-50.85	20240327	6200	11.29	20240605	14040	-50.85	20240327	5810	18.76	20230626	0.00	N	203690	500	62 억		95084	N	N	0	N	00	N
40	20240624	100940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6940	0	3	0.00	112730770	16064	75.82	6930	7200	6800	9020	4860	6940	7017.60	0.76	0	-1798	7486	7212	7076	6802	6666	7145	6735	63	2080	500	4710	10	1	12565851	872	-3.22	2.85	12	0.13	-2155.00	2436.00	14040	20240327	-50.57	5500	20230616	26.18	14040	-50.57	20240327	6200	11.94	20240605	14040	-50.57	20240327	5810	19.45	20230626	0.00	N	203690	500	62 억		95084	N	N	0	N	00	N
41	20240624	090940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6960	20	2	0.29	78481480	11096	52.37	6930	7200	6930	9020	4860	6940	7072.95	0.76	0	-1766	7486	7212	7076	6802	6666	7145	6735	63	2080	500	4710	10	1	12565851	875	-3.23	2.86	12	0.09	-2155.00	2436.00	14040	20240327	-50.43	5500	20230616	26.55	14040	-50.43	20240327	6200	12.26	20240605	14040	-50.43	20240327	5810	19.79	20230626	0.00	N	203690	500	62 억		95084	N	N	0	N	00	N
42	20240621	160909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6940	-270	5	-3.74	148736720	21031	32.29	6990	7350	6940	9370	5050	7210	7072.52	0.78	0	-1894	8030	7620	7110	6700	6190	7365	6445	63	2160	500	4900	10	1	12565851	872	-3.22	2.85	12	0.17	-2155.00	2436.00	14040	20240327	-50.57	5320	20230615	30.45	14040	-50.57	20240327	6200	11.94	20240605	14040	-50.57	20240327	5550	25.05	20230622	0.00	N	203690	500	62 억		98551	N	N	0	N	00	N
43	20240621	150909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7090	-120	5	-1.66	117649640	16574	25.45	6990	7350	6990	9370	5050	7210	7098.45	0.78	0	-2852	8030	7620	7110	6700	6190	7365	6445	63	2160	500	4900	10	1	12565851	891	-3.29	2.91	12	0.13	-2155.00	2436.00	14040	20240327	-49.50	5320	20230615	33.27	14040	-49.50	20240327	6200	14.35	20240605	14040	-49.50	20240327	5550	27.75	20230622	0.00	N	203690	500	62 억		98551	N	N	0	N	00	N
44	20240621	140908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7160	-50	5	-0.69	89238090	12554	19.27	6990	7350	6990	9370	5050	7210	7108.34	0.78	0	-3034	8030	7620	7110	6700	6190	7365	6445	63	2160	500	4900	10	1	12565851	900	-3.32	2.94	12	0.10	-2155.00	2436.00	14040	20240327	-49.00	5320	20230615	34.59	14040	-49.00	20240327	6200	15.48	20240605	14040	-49.00	20240327	5550	29.01	20230622	0.00	N	203690	500	62 억		98551	N	N	0	N	00	N
45	20240621	130909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7120	-90	5	-1.25	78674680	11079	17.01	6990	7350	6990	9370	5050	7210	7101.24	0.78	0	-2571	8030	7620	7110	6700	6190	7365	6445	63	2160	500	4900	10	1	12565851	895	-3.30	2.92	12	0.09	-2155.00	2436.00	14040	20240327	-49.29	5320	20230615	33.83	14040	-49.29	20240327	6200	14.84	20240605	14040	-49.29	20240327	5550	28.29	20230622	0.00	N	203690	500	62 억		98551	N	N	0	N	00	N
46	20240621	120911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7100	-110	5	-1.53	72041150	10147	15.58	6990	7350	6990	9370	5050	7210	7099.75	0.78	0	-2486	8030	7620	7110	6700	6190	7365	6445	63	2160	500	4900	10	1	12565851	892	-3.29	2.91	12	0.08	-2155.00	2436.00	14040	20240327	-49.43	5320	20230615	33.46	14040	-49.43	20240327	6200	14.52	20240605	14040	-49.43	20240327	5550	27.93	20230622	0.00	N	203690	500	62 억		98551	N	N	0	N	00	N
47	20240621	110909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7140	-70	5	-0.97	55866880	7851	12.05	6990	7350	6990	9370	5050	7210	7115.89	0.78	0	-1462	8030	7620	7110	6700	6190	7365	6445	63	2160	500	4900	10	1	12565851	897	-3.31	2.93	12	0.06	-2155.00	2436.00	14040	20240327	-49.15	5320	20230615	34.21	14040	-49.15	20240327	6200	15.16	20240605	14040	-49.15	20240327	5550	28.65	20230622	0.00	N	203690	500	62 억		98551	N	N	0	N	00	N
48	20240621	100906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7060	-150	5	-2.08	46202450	6501	9.98	6990	7350	6990	9370	5050	7210	7106.98	0.78	0	-404	8030	7620	7110	6700	6190	7365	6445	63	2160	500	4900	10	1	12565851	887	-3.28	2.90	12	0.05	-2155.00	2436.00	14040	20240327	-49.72	5320	20230615	32.71	14040	-49.72	20240327	6200	13.87	20240605	14040	-49.72	20240327	5550	27.21	20230622	0.00	N	203690	500	62 억		98551	N	N	0	N	00	N
49	20240621	090911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7100	-110	5	-1.53	11085620	1578	2.42	6990	7170	6990	9370	5050	7210	7025.11	0.78	0	87	8030	7620	7110	6700	6190	7365	6445	63	2160	500	4900	10	1	12565851	892	-3.29	2.91	12	0.01	-2155.00	2436.00	14040	20240327	-49.43	5320	20230615	33.46	14040	-49.43	20240327	6200	14.52	20240605	14040	-49.43	20240327	5550	27.93	20230622	0.00	N	203690	500	62 억		98551	N	N	0	N	00	N
50	20240620	160905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7210	-320	5	-4.25	457982000	64963	68.24	7440	7520	6600	9780	5280	7530	7049.89	0.91	0	-15584	8396	7962	7336	6902	6276	8180	7120	63	2250	500	5120	10	1	12565851	906	-3.35	2.96	12	0.52	-2155.00	2436.00	14040	20240327	-48.65	5220	20230614	38.12	14040	-48.65	20240327	6200	16.29	20240605	14040	-48.65	20240327	5550	29.91	20230622	0.00	N	203690	500	62 억		114593	N	N	0	N	00	N
51	20240620	150906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7130	-400	5	-5.31	415431230	59062	62.04	7440	7520	6600	9780	5280	7530	7033.82	0.91	0	-12855	8396	7962	7336	6902	6276	8180	7120	63	2250	500	5120	10	1	12565851	896	-3.31	2.93	12	0.47	-2155.00	2436.00	14040	20240327	-49.22	5220	20230614	36.59	14040	-49.22	20240327	6200	15.00	20240605	14040	-49.22	20240327	5550	28.47	20230622	0.00	N	203690	500	62 억		114593	N	N	0	N	00	N
52	20240620	140906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7090	-440	5	-5.84	375022780	53358	56.05	7440	7520	6600	9780	5280	7530	7028.43	0.91	0	-11064	8396	7962	7336	6902	6276	8180	7120	63	2250	500	5120	10	1	12565851	891	-3.29	2.91	12	0.42	-2155.00	2436.00	14040	20240327	-49.50	5220	20230614	35.82	14040	-49.50	20240327	6200	14.35	20240605	14040	-49.50	20240327	5550	27.75	20230622	0.00	N	203690	500	62 억		114593	N	N	0	N	00	N
53	20240620	130906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6890	-640	5	-8.50	293557390	41683	43.79	7440	7520	6600	9780	5280	7530	7042.62	0.91	0	-7953	8396	7962	7336	6902	6276	8180	7120	63	2250	500	5120	10	1	12565851	866	-3.20	2.83	12	0.33	-2155.00	2436.00	14040	20240327	-50.93	5220	20230614	31.99	14040	-50.93	20240327	6200	11.13	20240605	14040	-50.93	20240327	5550	24.14	20230622	0.00	N	203690	500	62 억		114593	N	N	0	N	00	N
54	20240620	120905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7160	-370	5	-4.91	140320360	19299	20.27	7440	7520	7130	9780	5280	7530	7270.86	0.91	0	-8741	8396	7962	7336	6902	6276	8180	7120	63	2250	500	5120	10	1	12565851	900	-3.32	2.94	12	0.15	-2155.00	2436.00	14040	20240327	-49.00	5220	20230614	37.16	14040	-49.00	20240327	6200	15.48	20240605	14040	-49.00	20240327	5550	29.01	20230622	0.00	N	203690	500	62 억		114593	N	N	0	N	00	N
55	20240620	110907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7140	-390	5	-5.18	113935960	15630	16.42	7440	7520	7130	9780	5280	7530	7289.57	0.91	0	-6303	8396	7962	7336	6902	6276	8180	7120	63	2250	500	5120	10	1	12565851	897	-3.31	2.93	12	0.12	-2155.00	2436.00	14040	20240327	-49.15	5220	20230614	36.78	14040	-49.15	20240327	6200	15.16	20240605	14040	-49.15	20240327	5550	28.65	20230622	0.00	N	203690	500	62 억		114593	N	N	0	N	00	N
56	20240620	100905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7310	-220	5	-2.92	67541050	9175	9.64	7440	7520	7190	9780	5280	7530	7361.42	0.91	0	-1493	8396	7962	7336	6902	6276	8180	7120	63	2250	500	5120	10	1	12565851	919	-3.39	3.00	12	0.07	-2155.00	2436.00	14040	20240327	-47.93	5220	20230614	40.04	14040	-47.93	20240327	6200	17.90	20240605	14040	-47.93	20240327	5550	31.71	20230622	0.00	N	203690	500	62 억		114593	N	N	0	N	00	N
57	20240620	090911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7300	-230	5	-3.05	35830180	4876	5.12	7440	7450	7190	9780	5280	7530	7348.27	0.91	0	727	8396	7962	7336	6902	6276	8180	7120	63	2250	500	5120	10	1	12565851	917	-3.39	3.00	12	0.04	-2155.00	2436.00	14040	20240327	-48.01	5220	20230614	39.85	14040	-48.01	20240327	6200	17.74	20240605	14040	-48.01	20240327	5550	31.53	20230622	0.00	N	203690	500	62 억		114593	N	N	0	N	00	N
58	20240619	160901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7530	480	2	6.81	684670270	95146	207.68	7370	7770	6710	9160	4940	7050	7195.99	0.79	0	15108	7456	7252	6996	6792	6536	7125	6665	63	2110	500	4790	10	1	12565851	946	-3.49	3.09	12	0.76	-2155.00	2436.00	14040	20240327	-46.37	5160	20230613	45.93	14040	-46.37	20240327	6200	21.45	20240605	14040	-46.37	20240327	5550	35.68	20230622	0.00	N	203690	500	62 억		98862	N	N	0	N	00	N
59	20240619	150901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7570	520	2	7.38	644930420	89862	196.15	7370	7770	6710	9160	4940	7050	7176.90	0.79	0	14731	7456	7252	6996	6792	6536	7125	6665	63	2110	500	4790	10	1	12565851	951	-3.51	3.11	12	0.72	-2155.00	2436.00	14040	20240327	-46.08	5160	20230613	46.71	14040	-46.08	20240327	6200	22.10	20240605	14040	-46.08	20240327	5550	36.40	20230622	0.00	N	203690	500	62 억		98862	N	N	0	N	00	N
60	20240619	140908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7490	440	2	6.24	566112990	79390	173.29	7370	7770	6710	9160	4940	7050	7130.78	0.79	0	12678	7456	7252	6996	6792	6536	7125	6665	63	2110	500	4790	10	1	12565851	941	-3.48	3.07	12	0.63	-2155.00	2436.00	14040	20240327	-46.65	5160	20230613	45.16	14040	-46.65	20240327	6200	20.81	20240605	14040	-46.65	20240327	5550	34.95	20230622	0.00	N	203690	500	62 억		98862	N	N	0	N	00	N
61	20240619	130857	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7410	360	2	5.11	472125030	66821	145.85	7370	7770	6710	9160	4940	7050	7065.52	0.79	0	7977	7456	7252	6996	6792	6536	7125	6665	63	2110	500	4790	10	1	12565851	931	-3.44	3.04	12	0.53	-2155.00	2436.00	14040	20240327	-47.22	5160	20230613	43.60	14040	-47.22	20240327	6200	19.52	20240605	14040	-47.22	20240327	5550	33.51	20230622	0.00	N	203690	500	62 억		98862	N	N	0	N	00	N
62	20240619	120859	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7370	320	2	4.54	405470690	57730	126.01	7370	7770	6710	9160	4940	7050	7023.57	0.79	0	5034	7456	7252	6996	6792	6536	7125	6665	63	2110	500	4790	10	1	12565851	926	-3.42	3.03	12	0.46	-2155.00	2436.00	14040	20240327	-47.51	5160	20230613	42.83	14040	-47.51	20240327	6200	18.87	20240605	14040	-47.51	20240327	5550	32.79	20230622	0.00	N	203690	500	62 억		98862	N	N	0	N	00	N
63	20240619	110903	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6860	-190	5	-2.70	226909180	33193	72.45	7370	7370	6710	9160	4940	7050	6836.06	0.79	0	4102	7456	7252	6996	6792	6536	7125	6665	63	2110	500	4790	10	1	12565851	862	-3.18	2.82	12	0.26	-2155.00	2436.00	14040	20240327	-51.14	5160	20230613	32.95	14040	-51.14	20240327	6200	10.65	20240605	14040	-51.14	20240327	5550	23.60	20230622	0.00	N	203690	500	62 억		98862	N	N	0	N	00	N
64	20240619	100904	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6860	-190	5	-2.70	185641070	27165	59.29	7370	7370	6710	9160	4940	7050	6833.83	0.79	0	2648	7456	7252	6996	6792	6536	7125	6665	63	2110	500	4790	10	1	12565851	862	-3.18	2.82	12	0.22	-2155.00	2436.00	14040	20240327	-51.14	5160	20230613	32.95	14040	-51.14	20240327	6200	10.65	20240605	14040	-51.14	20240327	5550	23.60	20230622	0.00	N	203690	500	62 억		98862	N	N	0	N	00	N
65	20240619	090909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7040	-10	5	-0.14	19324420	2797	6.11	7370	7370	6820	9160	4940	7050	6908.98	0.79	0	945	7456	7252	6996	6792	6536	7125	6665	63	2110	500	4790	10	1	12565851	885	-3.27	2.89	12	0.02	-2155.00	2436.00	14040	20240327	-49.86	5160	20230613	36.43	14040	-49.86	20240327	6200	13.55	20240605	14040	-49.86	20240327	5550	26.85	20230622	0.00	N	203690	500	62 억		98862	N	N	0	N	00	N
66	20240618	160857	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7050	-40	5	-0.56	317971130	45813	81.42	7200	7200	6740	9210	4970	7090	6940.63	0.74	0	4324	7623	7356	7183	6916	6743	7270	6830	63	2120	500	4820	10	1	12565851	886	-3.27	2.89	12	0.36	-2155.00	2436.00	14040	20240327	-49.79	5160	20230613	36.63	14040	-49.79	20240327	6200	13.71	20240605	14040	-49.79	20240327	5550	27.03	20230622	0.00	N	203690	500	62 억		93503	N	N	0	N	00	N
67	20240618	150856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6980	-110	5	-1.55	295540710	42621	75.75	7200	7200	6740	9210	4970	7090	6934.16	0.74	0	5315	7623	7356	7183	6916	6743	7270	6830	63	2120	500	4820	10	1	12565851	877	-3.24	2.87	12	0.34	-2155.00	2436.00	14040	20240327	-50.28	5160	20230613	35.27	14040	-50.28	20240327	6200	12.58	20240605	14040	-50.28	20240327	5550	25.77	20230622	0.00	N	203690	500	62 억		93503	N	N	0	N	00	N
68	20240618	140859	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7000	-90	5	-1.27	266036080	38384	68.22	7200	7200	6740	9210	4970	7090	6930.91	0.74	0	3980	7623	7356	7183	6916	6743	7270	6830	63	2120	500	4820	10	1	12565851	880	-3.25	2.87	12	0.31	-2155.00	2436.00	14040	20240327	-50.14	5160	20230613	35.66	14040	-50.14	20240327	6200	12.90	20240605	14040	-50.14	20240327	5550	26.13	20230622	0.00	N	203690	500	62 억		93503	N	N	0	N	00	N
69	20240618	130901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6920	-170	5	-2.40	221359200	31976	56.83	7200	7200	6740	9210	4970	7090	6922.67	0.74	0	1942	7623	7356	7183	6916	6743	7270	6830	63	2120	500	4820	10	1	12565851	870	-3.21	2.84	12	0.25	-2155.00	2436.00	14040	20240327	-50.71	5160	20230613	34.11	14040	-50.71	20240327	6200	11.61	20240605	14040	-50.71	20240327	5550	24.68	20230622	0.00	N	203690	500	62 억		93503	N	N	0	N	00	N
70	20240618	120900	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6880	-210	5	-2.96	152540390	21996	39.09	7200	7200	6740	9210	4970	7090	6934.91	0.74	0	-1799	7623	7356	7183	6916	6743	7270	6830	63	2120	500	4820	10	1	12565851	865	-3.19	2.82	12	0.18	-2155.00	2436.00	14040	20240327	-51.00	5160	20230613	33.33	14040	-51.00	20240327	6200	10.97	20240605	14040	-51.00	20240327	5550	23.96	20230622	0.00	N	203690	500	62 억		93503	N	N	0	N	00	N
71	20240618	110858	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6990	-100	5	-1.41	114869640	16564	29.44	7200	7200	6740	9210	4970	7090	6934.90	0.74	0	-1843	7623	7356	7183	6916	6743	7270	6830	63	2120	500	4820	10	1	12565851	878	-3.24	2.87	12	0.13	-2155.00	2436.00	14040	20240327	-50.21	5160	20230613	35.47	14040	-50.21	20240327	6200	12.74	20240605	14040	-50.21	20240327	5550	25.95	20230622	0.00	N	203690	500	62 억		93503	N	N	0	N	00	N
72	20240618	100856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6930	-160	5	-2.26	72160650	10415	18.51	7200	7200	6740	9210	4970	7090	6928.53	0.74	0	-2111	7623	7356	7183	6916	6743	7270	6830	63	2120	500	4820	10	1	12565851	871	-3.22	2.84	12	0.08	-2155.00	2436.00	14040	20240327	-50.64	5160	20230613	34.30	14040	-50.64	20240327	6200	11.77	20240605	14040	-50.64	20240327	5550	24.86	20230622	0.00	N	203690	500	62 억		93503	N	N	0	N	00	N
73	20240618	090906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7100	10	2	0.14	10016730	1408	2.50	7200	7200	7090	9210	4970	7090	7114.15	0.74	0	-1394	7623	7356	7183	6916	6743	7270	6830	63	2120	500	4820	10	1	12565851	892	-3.29	2.91	12	0.01	-2155.00	2436.00	14040	20240327	-49.43	5160	20230613	37.60	14040	-49.43	20240327	6200	14.52	20240605	14040	-49.43	20240327	5550	27.93	20230622	0.00	N	203690	500	62 억		93503	N	N	0	N	00	N
74	20240617	160851	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7090	-200	5	-2.74	405945810	56264	55.73	7300	7450	7010	9470	5110	7290	7215.03	0.77	0	-2530	7816	7552	7366	7102	6916	7460	7010	63	2180	500	4950	10	1	12565851	891	-3.29	2.91	12	0.45	-2155.00	2436.00	14040	20240327	-49.50	5160	20230609	37.40	14040	-49.50	20240327	6200	14.35	20240605	14040	-49.50	20240327	5550	27.75	20230622	0.00	N	203690	500	62 억		96670	N	N	13869	N	00	N
75	20240617	150858	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7090	-200	5	-2.74	389126040	53879	53.36	7300	7450	7030	9470	5110	7290	7222.22	0.77	0	-2389	7816	7552	7366	7102	6916	7460	7010	63	2180	500	4950	10	1	12565851	891	-3.29	2.91	12	0.43	-2155.00	2436.00	14040	20240327	-49.50	5160	20230609	37.40	14040	-49.50	20240327	6200	14.35	20240605	14040	-49.50	20240327	5550	27.75	20230622	0.00	N	203690	500	62 억		96670	N	N	13869	N	00	N
76	20240617	140849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7080	-210	5	-2.88	343817000	47462	47.01	7300	7450	7080	9470	5110	7290	7244.05	0.77	0	-2847	7816	7552	7366	7102	6916	7460	7010	63	2180	500	4950	10	1	12565851	890	-3.29	2.91	12	0.38	-2155.00	2436.00	14040	20240327	-49.57	5160	20230609	37.21	14040	-49.57	20240327	6200	14.19	20240605	14040	-49.57	20240327	5550	27.57	20230622	0.00	N	203690	500	62 억		96670	N	N	13869	N	00	N
77	20240617	130848	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7140	-150	5	-2.06	326353560	45001	44.57	7300	7450	7090	9470	5110	7290	7252.14	0.77	0	-2672	7816	7552	7366	7102	6916	7460	7010	63	2180	500	4950	10	1	12565851	897	-3.31	2.93	12	0.36	-2155.00	2436.00	14040	20240327	-49.15	5160	20230609	38.37	14040	-49.15	20240327	6200	15.16	20240605	14040	-49.15	20240327	5550	28.65	20230622	0.00	N	203690	500	62 억		96670	N	N	13869	N	00	N
78	20240617	120849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7140	-150	5	-2.06	303208780	41754	41.35	7300	7450	7090	9470	5110	7290	7261.79	0.77	0	-3248	7816	7552	7366	7102	6916	7460	7010	63	2180	500	4950	10	1	12565851	897	-3.31	2.93	12	0.33	-2155.00	2436.00	14040	20240327	-49.15	5160	20230609	38.37	14040	-49.15	20240327	6200	15.16	20240605	14040	-49.15	20240327	5550	28.65	20230622	0.00	N	203690	500	62 억		96670	N	N	13869	N	00	N
79	20240617	110842	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7200	-90	5	-1.23	285661660	39292	38.92	7300	7450	7090	9470	5110	7290	7270.22	0.77	0	-2747	7816	7552	7366	7102	6916	7460	7010	63	2180	500	4950	10	1	12565851	905	-3.34	2.96	12	0.31	-2155.00	2436.00	14040	20240327	-48.72	5160	20230609	39.53	14040	-48.72	20240327	6200	16.13	20240605	14040	-48.72	20240327	5550	29.73	20230622	0.00	N	203690	500	62 억		96670	N	N	13869	N	00	N
80	20240617	100843	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7110	-180	5	-2.47	255308890	35050	34.71	7300	7450	7100	9470	5110	7290	7284.13	0.77	0	-3087	7816	7552	7366	7102	6916	7460	7010	63	2180	500	4950	10	1	12565851	893	-3.30	2.92	12	0.28	-2155.00	2436.00	14040	20240327	-49.36	5160	20230609	37.79	14040	-49.36	20240327	6200	14.68	20240605	14040	-49.36	20240327	5550	28.11	20230622	0.00	N	203690	500	62 억		96670	N	N	13869	N	00	N
81	20240617	090847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7210	-80	5	-1.10	158846920	21757	21.55	7300	7450	7140	9470	5110	7290	7300.96	0.77	0	-5776	7816	7552	7366	7102	6916	7460	7010	63	2180	500	4950	10	1	12565851	906	-3.35	2.96	12	0.17	-2155.00	2436.00	14040	20240327	-48.65	5160	20230609	39.73	14040	-48.65	20240327	6200	16.29	20240605	14040	-48.65	20240327	5550	29.91	20230622	0.00	N	203690	500	62 억		96670	N	N	13869	N	00	N
82	20240614	160731	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7290	-210	5	-2.80	738413070	100958	185.43	7500	7630	7180	9750	5250	7500	7314.07	0.77	0	23067	8486	7992	7746	7252	7006	7870	7130	63	2250	500	5100	10	1	12565851	916	-3.38	2.99	12	0.80	-2155.00	2436.00	14040	20240327	-48.08	5050	20230608	44.36	14040	-48.08	20240327	6200	17.58	20240605	14040	-48.08	20240327	5220	39.66	20230614	0.00	N	203690	500	62 억		96418	N	N	13869	N	00	N
83	20240614	150734	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7300	-200	5	-2.67	516517840	70394	129.29	7500	7630	7200	9750	5250	7500	7337.53	0.77	0	12549	8486	7992	7746	7252	7006	7870	7130	63	2250	500	5100	10	1	12565851	917	-3.39	3.00	12	0.56	-2155.00	2436.00	14040	20240327	-48.01	5050	20230608	44.55	14040	-48.01	20240327	6200	17.74	20240605	14040	-48.01	20240327	5220	39.85	20230614	0.00	N	203690	500	62 억		96418	N	N	0	N	00	N
84	20240614	140732	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7440	-60	5	-0.80	289020350	39214	72.02	7500	7630	7270	9750	5250	7500	7370.34	0.77	0	-2605	8486	7992	7746	7252	7006	7870	7130	63	2250	500	5100	10	1	12565851	935	-3.45	3.05	12	0.31	-2155.00	2436.00	14040	20240327	-47.01	5050	20230608	47.33	14040	-47.01	20240327	6200	20.00	20240605	14040	-47.01	20240327	5220	42.53	20230614	0.00	N	203690	500	62 억		96418	N	N	0	N	00	N
85	20240614	130736	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7280	-220	5	-2.93	249479500	33854	62.18	7500	7630	7270	9750	5250	7500	7369.28	0.77	0	-4676	8486	7992	7746	7252	7006	7870	7130	63	2250	500	5100	10	1	12565851	915	-3.38	2.99	12	0.27	-2155.00	2436.00	14040	20240327	-48.15	5050	20230608	44.16	14040	-48.15	20240327	6200	17.42	20240605	14040	-48.15	20240327	5220	39.46	20230614	0.00	N	203690	500	62 억		96418	N	N	0	N	00	N
86	20240614	120737	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7340	-160	5	-2.13	209372370	28393	52.15	7500	7630	7270	9750	5250	7500	7374.08	0.77	0	-5248	8486	7992	7746	7252	7006	7870	7130	63	2250	500	5100	10	1	12565851	922	-3.41	3.01	12	0.23	-2155.00	2436.00	14040	20240327	-47.72	5050	20230608	45.35	14040	-47.72	20240327	6200	18.39	20240605	14040	-47.72	20240327	5220	40.61	20230614	0.00	N	203690	500	62 억		96418	N	N	0	N	00	N
87	20240614	110833	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7310	-190	5	-2.53	185741300	25164	46.22	7500	7630	7270	9750	5250	7500	7381.23	0.77	0	-4917	8486	7992	7746	7252	7006	7870	7130	63	2250	500	5100	10	1	12565851	919	-3.39	3.00	12	0.20	-2155.00	2436.00	14040	20240327	-47.93	5050	20230608	44.75	14040	-47.93	20240327	6200	17.90	20240605	14040	-47.93	20240327	5220	40.04	20230614	0.00	N	203690	500	62 억		96418	N	N	0	N	00	N
88	20240614	100832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7490	-10	5	-0.13	109593480	14773	27.13	7500	7630	7270	9750	5250	7500	7418.50	0.77	0	-3531	8486	7992	7746	7252	7006	7870	7130	63	2250	500	5100	10	1	12565851	941	-3.48	3.07	12	0.12	-2155.00	2436.00	14040	20240327	-46.65	5050	20230608	48.32	14040	-46.65	20240327	6200	20.81	20240605	14040	-46.65	20240327	5220	43.49	20230614	0.00	N	203690	500	62 억		96418	N	N	0	N	00	N
89	20240614	090837	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7350	-150	5	-2.00	30214980	4089	7.51	7500	7500	7320	9750	5250	7500	7389.33	0.77	0	-355	8486	7992	7746	7252	7006	7870	7130	63	2250	500	5100	10	1	12565851	924	-3.41	3.02	12	0.03	-2155.00	2436.00	14040	20240327	-47.65	5050	20230608	45.54	14040	-47.65	20240327	6200	18.55	20240605	14040	-47.65	20240327	5220	40.80	20230614	0.00	N	203690	500	62 억		96418	N	N	0	N	00	N
90	20240613	160824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7500	-590	5	-7.29	422740710	54432	158.76	8240	8240	7500	10510	5670	8090	7766.53	0.88	0	-14232	8543	8316	8053	7826	7563	8185	7695	63	2420	500	5500	10	1	12565851	942	-3.48	3.08	12	0.43	-2155.00	2436.00	14040	20240327	-46.58	5050	20230608	48.51	14040	-46.58	20240327	6200	20.97	20240605	14040	-46.58	20240327	5160	45.35	20230613	0.00	N	203690	500	62 억		110233	N	N	0	N	00	N
91	20240613	150839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7680	-410	5	-5.07	381709600	48991	142.89	8240	8240	7600	10510	5670	8090	7791.42	0.88	0	-12187	8543	8316	8053	7826	7563	8185	7695	63	2420	500	5500	10	1	12565851	965	-3.56	3.15	12	0.39	-2155.00	2436.00	14040	20240327	-45.30	5050	20230608	52.08	14040	-45.30	20240327	6200	23.87	20240605	14040	-45.30	20240327	5160	48.84	20230613	0.00	N	203690	500	62 억		110233	N	N	0	N	00	N
92	20240613	140830	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7680	-410	5	-5.07	328581950	42048	122.64	8240	8240	7660	10510	5670	8090	7814.45	0.88	0	-10800	8543	8316	8053	7826	7563	8185	7695	63	2420	500	5500	10	1	12565851	965	-3.56	3.15	12	0.33	-2155.00	2436.00	14040	20240327	-45.30	5050	20230608	52.08	14040	-45.30	20240327	6200	23.87	20240605	14040	-45.30	20240327	5160	48.84	20230613	0.00	N	203690	500	62 억		110233	N	N	0	N	00	N
93	20240613	130830	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7730	-360	5	-4.45	264494510	33754	98.45	8240	8240	7700	10510	5670	8090	7835.95	0.88	0	-7761	8543	8316	8053	7826	7563	8185	7695	63	2420	500	5500	10	1	12565851	971	-3.59	3.17	12	0.27	-2155.00	2436.00	14040	20240327	-44.94	5050	20230608	53.07	14040	-44.94	20240327	6200	24.68	20240605	14040	-44.94	20240327	5160	49.81	20230613	0.00	N	203690	500	62 억		110233	N	N	0	N	00	N
94	20240613	120832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7800	-290	5	-3.58	212334650	27007	78.77	8240	8240	7760	10510	5670	8090	7862.21	0.88	0	-4550	8543	8316	8053	7826	7563	8185	7695	63	2420	500	5500	10	1	12565851	980	-3.62	3.20	12	0.21	-2155.00	2436.00	14040	20240327	-44.44	5050	20230608	54.46	14040	-44.44	20240327	6200	25.81	20240605	14040	-44.44	20240327	5160	51.16	20230613	0.00	N	203690	500	62 억		110233	N	N	0	N	00	N
95	20240613	110825	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7820	-270	5	-3.34	147211370	18643	54.38	8240	8240	7760	10510	5670	8090	7896.33	0.88	0	-4504	8543	8316	8053	7826	7563	8185	7695	63	2420	500	5500	10	1	12565851	983	-3.63	3.21	12	0.15	-2155.00	2436.00	14040	20240327	-44.30	5050	20230608	54.85	14040	-44.30	20240327	6200	26.13	20240605	14040	-44.30	20240327	5160	51.55	20230613	0.00	N	203690	500	62 억		110233	N	N	0	N	00	N
96	20240613	100824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8030	-60	5	-0.74	60060150	7525	21.95	8240	8240	7900	10510	5670	8090	7981.42	0.88	0	-2820	8543	8316	8053	7826	7563	8185	7695	63	2420	500	5500	10	1	12565851	1009	-3.73	3.30	12	0.06	-2155.00	2436.00	14040	20240327	-42.81	5050	20230608	59.01	14040	-42.81	20240327	6200	29.52	20240605	14040	-42.81	20240327	5160	55.62	20230613	0.00	N	203690	500	62 억		110233	N	N	0	N	00	N
97	20240613	090833	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7950	-140	5	-1.73	15590200	1941	5.66	8240	8240	7930	10510	5670	8090	8032.05	0.88	0	-1216	8543	8316	8053	7826	7563	8185	7695	63	2420	500	5500	10	1	12565851	999	-3.69	3.26	12	0.02	-2155.00	2436.00	14040	20240327	-43.38	5050	20230608	57.43	14040	-43.38	20240327	6200	28.23	20240605	14040	-43.38	20240327	5160	54.07	20230613	0.00	N	203690	500	62 억		110233	N	N	0	N	00	N
98	20240612	160818	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8090	30	2	0.37	271786700	34274	27.25	8280	8280	7790	10470	5650	8060	7929.81	1.00	0	-15647	9013	8536	7973	7496	6933	8255	7215	63	2410	500	5480	10	1	12565851	1017	-3.75	3.32	12	0.27	-2155.00	2436.00	14040	20240327	-42.38	4595	20230605	76.06	14040	-42.38	20240327	6200	30.48	20240605	14040	-42.38	20240327	5160	56.78	20230613	0.00	N	203690	500	62 억		125941	N	N	0	N	00	N
99	20240612	150829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7930	-130	5	-1.61	220056630	27848	22.14	8280	8280	7790	10470	5650	8060	7902.06	1.00	0	-14126	9013	8536	7973	7496	6933	8255	7215	63	2410	500	5480	10	1	12565851	996	-3.68	3.26	12	0.22	-2155.00	2436.00	14040	20240327	-43.52	4595	20230605	72.58	14040	-43.52	20240327	6200	27.90	20240605	14040	-43.52	20240327	5160	53.68	20230613	0.00	N	203690	500	62 억		125941	N	N	0	N	00	N
100	20240612	140821	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7860	-200	5	-2.48	188126850	23792	18.91	8280	8280	7790	10470	5650	8060	7907.15	1.00	0	-12064	9013	8536	7973	7496	6933	8255	7215	63	2410	500	5480	10	1	12565851	988	-3.65	3.23	12	0.19	-2155.00	2436.00	14040	20240327	-44.02	4595	20230605	71.06	14040	-44.02	20240327	6200	26.77	20240605	14040	-44.02	20240327	5160	52.33	20230613	0.00	N	203690	500	62 억		125941	N	N	0	N	00	N
101	20240612	130824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7890	-170	5	-2.11	169841760	21453	17.05	8280	8280	7790	10470	5650	8060	7916.92	1.00	0	-11695	9013	8536	7973	7496	6933	8255	7215	63	2410	500	5480	10	1	12565851	991	-3.66	3.24	12	0.17	-2155.00	2436.00	14040	20240327	-43.80	4595	20230605	71.71	14040	-43.80	20240327	6200	27.26	20240605	14040	-43.80	20240327	5160	52.91	20230613	0.00	N	203690	500	62 억		125941	N	N	0	N	00	N
102	20240612	120820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8000	-60	5	-0.74	159649900	20169	16.03	8280	8280	7790	10470	5650	8060	7915.61	1.00	0	-10833	9013	8536	7973	7496	6933	8255	7215	63	2410	500	5480	10	1	12565851	1005	-3.71	3.28	12	0.16	-2155.00	2436.00	14040	20240327	-43.02	4595	20230605	74.10	14040	-43.02	20240327	6200	29.03	20240605	14040	-43.02	20240327	5160	55.04	20230613	0.00	N	203690	500	62 억		125941	N	N	0	N	00	N
103	20240612	110820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7910	-150	5	-1.86	128279300	16234	12.91	8280	8280	7790	10470	5650	8060	7901.89	1.00	0	-9430	9013	8536	7973	7496	6933	8255	7215	63	2410	500	5480	10	1	12565851	994	-3.67	3.25	12	0.13	-2155.00	2436.00	14040	20240327	-43.66	4595	20230605	72.14	14040	-43.66	20240327	6200	27.58	20240605	14040	-43.66	20240327	5160	53.29	20230613	0.00	N	203690	500	62 억		125941	N	N	0	N	00	N
104	20240612	100823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7900	-160	5	-1.99	95047000	11993	9.53	8280	8280	7800	10470	5650	8060	7925.21	1.00	0	-7232	9013	8536	7973	7496	6933	8255	7215	63	2410	500	5480	10	1	12565851	993	-3.67	3.24	12	0.10	-2155.00	2436.00	14040	20240327	-43.73	4595	20230605	71.93	14040	-43.73	20240327	6200	27.42	20240605	14040	-43.73	20240327	5160	53.10	20230613	0.00	N	203690	500	62 억		125941	N	N	0	N	00	N
105	20240612	090823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7900	-160	5	-1.99	29414610	3680	2.93	8280	8280	7900	10470	5650	8060	7993.10	1.00	0	-2428	9013	8536	7973	7496	6933	8255	7215	63	2410	500	5480	10	1	12565851	993	-3.67	3.24	12	0.03	-2155.00	2436.00	14040	20240327	-43.73	4595	20230605	71.93	14040	-43.73	20240327	6200	27.42	20240605	14040	-43.73	20240327	5160	53.10	20230613	0.00	N	203690	500	62 억		125941	N	N	0	N	00	N
106	20240610	160815	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7990	870	2	12.22	954847540	124293	263.03	7140	8180	7140	9250	4990	7120	7682.08	1.18	0	18094	7613	7366	7043	6796	6473	7490	6920	63	2130	500	4840	10	1	12565851	1004	-3.71	3.28	12	0.99	-2155.00	2436.00	14040	20240327	-43.09	4350	20230602	83.68	14040	-43.09	20240327	6200	28.87	20240605	14040	-43.09	20240327	5160	54.84	20230613	0.00	N	203690	500	62 억		148469	N	N	0	N	00	N
107	20240610	150823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7990	870	2	12.22	905263490	118041	249.80	7140	8180	7140	9250	4990	7120	7669.06	1.18	0	17909	7613	7366	7043	6796	6473	7490	6920	63	2130	500	4840	10	1	12565851	1004	-3.71	3.28	12	0.94	-2155.00	2436.00	14040	20240327	-43.09	4350	20230602	83.68	14040	-43.09	20240327	6200	28.87	20240605	14040	-43.09	20240327	5160	54.84	20230613	0.00	N	203690	500	62 억		148469	N	N	0	N	00	N
108	20240610	140818	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7730	610	2	8.57	511219520	68308	144.55	7140	7780	7140	9250	4990	7120	7484.04	1.18	0	10452	7613	7366	7043	6796	6473	7490	6920	63	2130	500	4840	10	1	12565851	971	-3.59	3.17	12	0.54	-2155.00	2436.00	14040	20240327	-44.94	4350	20230602	77.70	14040	-44.94	20240327	6200	24.68	20240605	14040	-44.94	20240327	5160	49.81	20230613	0.00	N	203690	500	62 억		148469	N	N	0	N	00	N
109	20240610	130814	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7590	470	2	6.60	443640640	59427	125.76	7140	7690	7140	9250	4990	7120	7465.30	1.18	0	5237	7613	7366	7043	6796	6473	7490	6920	63	2130	500	4840	10	1	12565851	954	-3.52	3.12	12	0.47	-2155.00	2436.00	14040	20240327	-45.94	4350	20230602	74.48	14040	-45.94	20240327	6200	22.42	20240605	14040	-45.94	20240327	5160	47.09	20230613	0.00	N	203690	500	62 억		148469	N	N	0	N	00	N
110	20240610	120817	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7490	370	2	5.20	389292980	52233	110.54	7140	7690	7140	9250	4990	7120	7453.01	1.18	0	2424	7613	7366	7043	6796	6473	7490	6920	63	2130	500	4840	10	1	12565851	941	-3.48	3.07	12	0.42	-2155.00	2436.00	14040	20240327	-46.65	4350	20230602	72.18	14040	-46.65	20240327	6200	20.81	20240605	14040	-46.65	20240327	5160	45.16	20230613	0.00	N	203690	500	62 억		148469	N	N	0	N	00	N
111	20240610	110819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7450	330	2	4.63	341415580	45818	96.96	7140	7690	7140	9250	4990	7120	7451.56	1.18	0	652	7613	7366	7043	6796	6473	7490	6920	63	2130	500	4840	10	1	12565851	936	-3.46	3.06	12	0.36	-2155.00	2436.00	14040	20240327	-46.94	4350	20230602	71.26	14040	-46.94	20240327	6200	20.16	20240605	14040	-46.94	20240327	5160	44.38	20230613	0.00	N	203690	500	62 억		148469	N	N	0	N	00	N
112	20240610	100817	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7380	260	2	3.65	311606980	41777	88.41	7140	7690	7140	9250	4990	7120	7458.82	1.18	0	-902	7613	7366	7043	6796	6473	7490	6920	63	2130	500	4840	10	1	12565851	927	-3.42	3.03	12	0.33	-2155.00	2436.00	14040	20240327	-47.44	4350	20230602	69.66	14040	-47.44	20240327	6200	19.03	20240605	14040	-47.44	20240327	5160	43.02	20230613	0.00	N	203690	500	62 억		148469	N	N	0	N	00	N
113	20240610	090822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7390	270	2	3.79	36010700	4920	10.41	7140	7460	7140	9250	4990	7120	7319.25	1.18	0	546	7613	7366	7043	6796	6473	7490	6920	63	2130	500	4840	10	1	12565851	929	-3.43	3.03	12	0.04	-2155.00	2436.00	14040	20240327	-47.36	4350	20230602	69.89	14040	-47.36	20240327	6200	19.19	20240605	14040	-47.36	20240327	5160	43.22	20230613	0.00	N	203690	500	62 억		148469	N	N	0	N	00	N
114	20240607	160844	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7120	130	2	1.86	330176080	47233	15.89	6990	7290	6720	9080	4900	6990	6990.20	1.25	0	-11788	7796	7392	6796	6392	5796	7595	6595	63	2090	500	4750	10	1	12565851	895	-3.30	2.92	12	0.38	-2155.00	2436.00	14040	20240327	-49.29	4040	20230531	76.24	14040	-49.29	20240327	6200	14.84	20240605	14040	-49.29	20240327	5050	40.99	20230608	0.00	N	203690	500	62 억		157555	N	N	0	N	01	N
115	20240607	150850	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7090	100	2	1.43	303065940	43371	14.59	6990	7290	6720	9080	4900	6990	6987.76	1.25	0	-11585	7796	7392	6796	6392	5796	7595	6595	63	2090	500	4750	10	1	12565851	891	-3.29	2.91	12	0.35	-2155.00	2436.00	14040	20240327	-49.50	4040	20230531	75.50	14040	-49.50	20240327	6200	14.35	20240605	14040	-49.50	20240327	5050	40.40	20230608	0.00	N	203690	500	62 억		157555	N	N	0	N	01	N
116	20240607	140844	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7040	50	2	0.72	269611310	38595	12.98	6990	7290	6720	9080	4900	6990	6985.65	1.25	0	-9702	7796	7392	6796	6392	5796	7595	6595	63	2090	500	4750	10	1	12565851	885	-3.27	2.89	12	0.31	-2155.00	2436.00	14040	20240327	-49.86	4040	20230531	74.26	14040	-49.86	20240327	6200	13.55	20240605	14040	-49.86	20240327	5050	39.41	20230608	0.00	N	203690	500	62 억		157555	N	N	0	N	01	N
117	20240607	130840	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7060	70	2	1.00	233961870	33572	11.29	6990	7210	6720	9080	4900	6990	6968.96	1.25	0	-8525	7796	7392	6796	6392	5796	7595	6595	63	2090	500	4750	10	1	12565851	887	-3.28	2.90	12	0.27	-2155.00	2436.00	14040	20240327	-49.72	4040	20230531	74.75	14040	-49.72	20240327	6200	13.87	20240605	14040	-49.72	20240327	5050	39.80	20230608	0.00	N	203690	500	62 억		157555	N	N	0	N	01	N
118	20240607	120845	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7020	30	2	0.43	231131580	33171	11.16	6990	7210	6720	9080	4900	6990	6967.88	1.25	0	-8406	7796	7392	6796	6392	5796	7595	6595	63	2090	500	4750	10	1	12565851	882	-3.26	2.88	12	0.26	-2155.00	2436.00	14040	20240327	-50.00	4040	20230531	73.76	14040	-50.00	20240327	6200	13.23	20240605	14040	-50.00	20240327	5050	39.01	20230608	0.00	N	203690	500	62 억		157555	N	N	0	N	01	N
119	20240607	110831	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6960	-30	5	-0.43	218213740	31325	10.54	6990	7210	6720	9080	4900	6990	6966.12	1.25	0	-8004	7796	7392	6796	6392	5796	7595	6595	63	2090	500	4750	10	1	12565851	875	-3.23	2.86	12	0.25	-2155.00	2436.00	14040	20240327	-50.43	4040	20230531	72.28	14040	-50.43	20240327	6200	12.26	20240605	14040	-50.43	20240327	5050	37.82	20230608	0.00	N	203690	500	62 억		157555	N	N	0	N	01	N
120	20240607	100845	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7090	100	2	1.43	188905590	27146	9.13	6990	7210	6720	9080	4900	6990	6958.87	1.25	0	-5053	7796	7392	6796	6392	5796	7595	6595	63	2090	500	4750	10	1	12565851	891	-3.29	2.91	12	0.22	-2155.00	2436.00	14040	20240327	-49.50	4040	20230531	75.50	14040	-49.50	20240327	6200	14.35	20240605	14040	-49.50	20240327	5050	40.40	20230608	0.00	N	203690	500	62 억		157555	N	N	0	N	01	N
121	20240607	090843	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6830	-160	5	-2.29	40117520	5891	1.98	6990	6990	6720	9080	4900	6990	6809.97	1.25	0	1130	7796	7392	6796	6392	5796	7595	6595	63	2090	500	4750	10	1	12565851	858	-3.17	2.80	12	0.05	-2155.00	2436.00	14040	20240327	-51.35	4040	20230531	69.06	14040	-51.35	20240327	6200	10.16	20240605	14040	-51.35	20240327	5050	35.25	20230608	0.00	N	203690	500	62 억		157555	N	N	0	N	01	N
122	20240605	160841	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6990	-140	5	-1.96	1980701140	296901	176.37	6830	7200	6200	9260	5000	7130	6670.38	0.60	0	85743	8623	7876	7503	6756	6383	7690	6570	63	2130	500	4840	10	1	12565851	878	-3.24	2.87	12	2.36	-2155.00	2436.00	14040	20240327	-50.21	3485	20230530	100.57	14040	-50.21	20240327	6200	12.74	20240605	14040	-50.21	20240327	4595	52.12	20230605	0.00	N	203690	500	62 억		75797	N	N	0	N	01	N
123	20240605	150838	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7010	-120	5	-1.68	1824152200	274372	162.99	6830	7200	6200	9260	5000	7130	6647.48	0.60	0	89535	8623	7876	7503	6756	6383	7690	6570	63	2130	500	4840	10	1	12565851	881	-3.25	2.88	12	2.18	-2155.00	2436.00	14040	20240327	-50.07	3485	20230530	101.15	14040	-50.07	20240327	6200	13.06	20240605	14040	-50.07	20240327	4595	52.56	20230605	0.00	N	203690	500	62 억		75797	N	N	0	N	01	N
124	20240605	140841	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7010	-120	5	-1.68	1660993150	251250	149.25	6830	7090	6200	9260	5000	7130	6609.76	0.60	0	86518	8623	7876	7503	6756	6383	7690	6570	63	2130	500	4840	10	1	12565851	881	-3.25	2.88	12	2.00	-2155.00	2436.00	14040	20240327	-50.07	3485	20230530	101.15	14040	-50.07	20240327	6200	13.06	20240605	14040	-50.07	20240327	4595	52.56	20230605	0.00	N	203690	500	62 억		75797	N	N	0	N	01	N
125	20240605	130840	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6810	-320	5	-4.49	1516551090	229971	136.61	6830	7090	6200	9260	5000	7130	6593.22	0.60	0	81021	8623	7876	7503	6756	6383	7690	6570	63	2130	500	4840	10	1	12565851	856	-3.16	2.80	12	1.83	-2155.00	2436.00	14040	20240327	-51.50	3485	20230530	95.41	14040	-51.50	20240327	6200	9.84	20240605	14040	-51.50	20240327	4595	48.20	20230605	0.00	N	203690	500	62 억		75797	N	N	0	N	01	N
126	20240605	120838	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6910	-220	5	-3.09	1415835160	215123	127.79	6830	7090	6200	9260	5000	7130	6580.08	0.60	0	76846	8623	7876	7503	6756	6383	7690	6570	63	2130	500	4840	10	1	12565851	868	-3.21	2.84	12	1.71	-2155.00	2436.00	14040	20240327	-50.78	3485	20230530	98.28	14040	-50.78	20240327	6200	11.45	20240605	14040	-50.78	20240327	4595	50.38	20230605	0.00	N	203690	500	62 억		75797	N	N	0	N	01	N
127	20240605	110839	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6810	-320	5	-4.49	1335943560	203462	120.87	6830	7090	6200	9260	5000	7130	6564.50	0.60	0	71959	8623	7876	7503	6756	6383	7690	6570	63	2130	500	4840	10	1	12565851	856	-3.16	2.80	12	1.62	-2155.00	2436.00	14040	20240327	-51.50	3485	20230530	95.41	14040	-51.50	20240327	6200	9.84	20240605	14040	-51.50	20240327	4595	48.20	20230605	0.00	N	203690	500	62 억		75797	N	N	0	N	01	N
128	20240605	100837	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6600	-530	5	-7.43	1156026590	176715	104.98	6830	7090	6200	9260	5000	7130	6539.88	0.60	0	72462	8623	7876	7503	6756	6383	7690	6570	63	2130	500	4840	10	1	12565851	829	-3.06	2.71	12	1.41	-2155.00	2436.00	14040	20240327	-52.99	3485	20230530	89.38	14040	-52.99	20240327	6200	6.45	20240605	14040	-52.99	20240327	4595	43.63	20230605	0.00	N	203690	500	62 억		75797	N	N	0	N	01	N
129	20240605	090836	54	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6820	-310	5	-4.35	113502590	16574	9.85	6830	7090	6710	9260	5000	7130	6838.36	0.60	0	4363	8623	7876	7503	6756	6383	7690	6570	63	2130	500	4840	10	1	12565851	857	-3.16	2.80	12	0.13	-2155.00	2436.00	14040	20240327	-51.42	3485	20230530	95.70	14040	-51.42	20240327	6710	1.64	20240605	14040	-51.42	20240327	4595	48.42	20230605	0.00	N	203690	500	62 억		75797	N	N	0	N	01	N
130	20240604	160831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7130	-1130	5	-13.68	1258706830	165832	460.22	8070	8250	7130	10730	5790	8260	7590.25	0.41	0	23585	9286	8772	8486	7972	7686	8630	7830	63	2470	500	5610	10	1	12565851	896	-3.31	2.93	12	1.32	-2155.00	2436.00	14040	20240327	-49.22	3455	20230526	106.37	14040	-49.22	20240327	7130	0.00	20240604	14040	-49.22	20240327	4595	55.17	20230605	0.00	N	203690	500	62 억		51382	N	N	0	N	00	N
131	20240604	150830	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7350	-910	5	-11.02	1211308280	159251	441.96	8070	8250	7200	10730	5790	8260	7606.28	0.41	0	23826	9286	8772	8486	7972	7686	8630	7830	63	2470	500	5610	10	1	12565851	924	-3.41	3.02	12	1.27	-2155.00	2436.00	14040	20240327	-47.65	3455	20230526	112.74	14040	-47.65	20240327	7200	2.08	20240604	14040	-47.65	20240327	4595	59.96	20230605	0.00	N	203690	500	62 억		51382	N	N	0	N	00	N
132	20240604	140833	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7450	-810	5	-9.81	877891260	114206	316.95	8070	8250	7270	10730	5790	8260	7686.91	0.41	0	18443	9286	8772	8486	7972	7686	8630	7830	63	2470	500	5610	10	1	12565851	936	-3.46	3.06	12	0.91	-2155.00	2436.00	14040	20240327	-46.94	3455	20230526	115.63	14040	-46.94	20240327	7270	2.48	20240604	14040	-46.94	20240327	4595	62.13	20230605	0.00	N	203690	500	62 억		51382	N	N	0	N	00	N
133	20240604	130830	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7550	-710	5	-8.60	786116010	102021	283.13	8070	8250	7270	10730	5790	8260	7705.43	0.41	0	18263	9286	8772	8486	7972	7686	8630	7830	63	2470	500	5610	10	1	12565851	949	-3.50	3.10	12	0.81	-2155.00	2436.00	14040	20240327	-46.23	3455	20230526	118.52	14040	-46.23	20240327	7270	3.85	20240604	14040	-46.23	20240327	4595	64.31	20230605	0.00	N	203690	500	62 억		51382	N	N	0	N	00	N
134	20240604	120828	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7580	-680	5	-8.23	662227990	85592	237.54	8070	8250	7270	10730	5790	8260	7737.03	0.41	0	16523	9286	8772	8486	7972	7686	8630	7830	63	2470	500	5610	10	1	12565851	952	-3.52	3.11	12	0.68	-2155.00	2436.00	14040	20240327	-46.01	3455	20230526	119.39	14040	-46.01	20240327	7270	4.26	20240604	14040	-46.01	20240327	4595	64.96	20230605	0.00	N	203690	500	62 억		51382	N	N	0	N	00	N
135	20240604	110825	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7700	-560	5	-6.78	482672600	61734	171.33	8070	8250	7270	10730	5790	8260	7818.59	0.41	0	14131	9286	8772	8486	7972	7686	8630	7830	63	2470	500	5610	10	1	12565851	968	-3.57	3.16	12	0.49	-2155.00	2436.00	14040	20240327	-45.16	3455	20230526	122.87	14040	-45.16	20240327	7270	5.91	20240604	14040	-45.16	20240327	4595	67.57	20230605	0.00	N	203690	500	62 억		51382	N	N	0	N	00	N
136	20240604	100828	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7850	-410	5	-4.96	191895260	24006	66.62	8070	8250	7750	10730	5790	8260	7993.64	0.41	0	3258	9286	8772	8486	7972	7686	8630	7830	63	2470	500	5610	10	1	12565851	986	-3.64	3.22	12	0.19	-2155.00	2436.00	14040	20240327	-44.09	3455	20230526	127.21	14040	-44.09	20240327	7750	1.29	20240604	14040	-44.09	20240327	4595	70.84	20230605	0.00	N	203690	500	62 억		51382	N	N	0	N	00	N
137	20240604	090828	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8230	-30	5	-0.36	13824570	1697	4.71	8070	8250	8070	10730	5790	8260	8146.48	0.41	0	-26	9286	8772	8486	7972	7686	8630	7830	63	2470	500	5610	10	1	12565851	1034	-3.82	3.38	12	0.01	-2155.00	2436.00	14040	20240327	-41.38	3455	20230526	138.21	14040	-41.38	20240327	8070	1.98	20240604	14040	-41.38	20240327	4595	79.11	20230605	0.00	N	203690	500	62 억		51382	N	N	0	N	00	N
138	20240603	160818	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8260	-210	5	-2.48	300715090	36032	92.40	8460	9000	8200	11010	5930	8470	8345.78	0.44	0	-3337	8996	8732	8576	8312	8156	8655	8235	63	2540	500	5750	10	1	12565851	1038	-3.83	3.39	12	0.29	-2155.00	2436.00	14040	20240327	-41.17	3455	20230526	139.07	14040	-41.17	20240327	8200	0.73	20240603	14040	-41.17	20240327	4595	79.76	20230605	0.00	N	203690	500	62 억		54868	N	N	0	N	00	N
139	20240603	150820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8320	-150	5	-1.77	246843850	29520	75.70	8460	9000	8230	11010	5930	8470	8361.92	0.44	0	-2212	8996	8732	8576	8312	8156	8655	8235	63	2540	500	5750	10	1	12565851	1045	-3.86	3.42	12	0.23	-2155.00	2436.00	14040	20240327	-40.74	3455	20230526	140.81	14040	-40.74	20240327	8230	1.09	20240603	14040	-40.74	20240327	4595	81.07	20230605	0.00	N	203690	500	62 억		54868	N	N	0	N	00	N
140	20240603	140818	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8330	-140	5	-1.65	229401440	27411	70.29	8460	9000	8290	11010	5930	8470	8368.96	0.44	0	-1764	8996	8732	8576	8312	8156	8655	8235	63	2540	500	5750	10	1	12565851	1047	-3.87	3.42	12	0.22	-2155.00	2436.00	14040	20240327	-40.67	3455	20230526	141.10	14040	-40.67	20240327	8290	0.48	20240603	14040	-40.67	20240327	4595	81.28	20230605	0.00	N	203690	500	62 억		54868	N	N	0	N	00	N
141	20240603	130820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8330	-140	5	-1.65	205663870	24556	62.97	8460	9000	8290	11010	5930	8470	8375.30	0.44	0	-1834	8996	8732	8576	8312	8156	8655	8235	63	2540	500	5750	10	1	12565851	1047	-3.87	3.42	12	0.20	-2155.00	2436.00	14040	20240327	-40.67	3455	20230526	141.10	14040	-40.67	20240327	8290	0.48	20240603	14040	-40.67	20240327	4595	81.28	20230605	0.00	N	203690	500	62 억		54868	N	N	0	N	00	N
142	20240603	120818	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8340	-130	5	-1.53	183464050	21883	56.11	8460	9000	8290	11010	5930	8470	8383.86	0.44	0	-1207	8996	8732	8576	8312	8156	8655	8235	63	2540	500	5750	10	1	12565851	1048	-3.87	3.42	12	0.17	-2155.00	2436.00	14040	20240327	-40.60	3455	20230526	141.39	14040	-40.60	20240327	8290	0.60	20240603	14040	-40.60	20240327	4595	81.50	20230605	0.00	N	203690	500	62 억		54868	N	N	0	N	00	N
143	20240603	110813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8350	-120	5	-1.42	173435150	20678	53.02	8460	9000	8290	11010	5930	8470	8387.42	0.44	0	-1099	8996	8732	8576	8312	8156	8655	8235	63	2540	500	5750	10	1	12565851	1049	-3.87	3.43	12	0.16	-2155.00	2436.00	14040	20240327	-40.53	3455	20230526	141.68	14040	-40.53	20240327	8290	0.72	20240603	14040	-40.53	20240327	4595	81.72	20230605	0.00	N	203690	500	62 억		54868	N	N	0	N	00	N
144	20240603	100810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8450	-20	5	-0.24	93722570	11088	28.43	8460	9000	8350	11010	5930	8470	8452.61	0.44	0	1372	8996	8732	8576	8312	8156	8655	8235	63	2540	500	5750	10	1	12565851	1062	-3.92	3.47	12	0.09	-2155.00	2436.00	14040	20240327	-39.81	3455	20230526	144.57	14040	-39.81	20240327	8290	1.93	20240513	14040	-39.81	20240327	4595	83.90	20230605	0.00	N	203690	500	62 억		54868	N	N	0	N	00	N
145	20240603	090809	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8500	30	2	0.35	32657010	3844	9.86	8460	9000	8400	11010	5930	8470	8495.58	0.44	0	971	8996	8732	8576	8312	8156	8655	8235	63	2540	500	5750	10	1	12565851	1068	-3.94	3.49	12	0.03	-2155.00	2436.00	14040	20240327	-39.46	3455	20230526	146.02	14040	-39.46	20240327	8290	2.53	20240513	14040	-39.46	20240327	4595	84.98	20230605	0.00	N	203690	500	62 억		54868	N	N	0	N	00	N