KissMeData/014970/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	160313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3900	-35	5	-0.89	17590415	4532	49.73	3940	3940	3855	5110	2755	3935	3881.38	0.33	0	-1085	4015	3975	3910	3870	3805	3995	3890	76	1175	500	2590	5	1	15125000	590	28.89	0.97	12	0.03	135.00	4008.00	4910	20240116	-20.57	3250	20231030	20.00	4910	-20.57	20240116	3400	14.71	20240416	4910	-20.57	20240116	3250	20.00	20231030	0.26	N	014970	500	75 억		50209	N	N	0	N	00	N
3	20240830	150316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-60	5	-1.52	13815890	3560	39.07	3940	3940	3855	5110	2755	3935	3880.87	0.33	0	-943	4015	3975	3910	3870	3805	3995	3890	76	1175	500	2590	5	1	15125000	586	28.70	0.97	12	0.02	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.26	N	014970	500	75 억		50209	N	N	0	N	00	N
4	20240830	140315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3870	-65	5	-1.65	13227605	3408	37.40	3940	3940	3855	5110	2755	3935	3881.34	0.33	0	-803	4015	3975	3910	3870	3805	3995	3890	76	1175	500	2590	5	1	15125000	585	28.67	0.97	12	0.02	135.00	4008.00	4910	20240116	-21.18	3250	20231030	19.08	4910	-21.18	20240116	3400	13.82	20240416	4910	-21.18	20240116	3250	19.08	20231030	0.26	N	014970	500	75 억		50209	N	N	0	N	00	N
5	20240830	130314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-60	5	-1.52	11822860	3045	33.41	3940	3940	3855	5110	2755	3935	3882.71	0.33	0	-708	4015	3975	3910	3870	3805	3995	3890	76	1175	500	2590	5	1	15125000	586	28.70	0.97	12	0.02	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.26	N	014970	500	75 억		50209	N	N	0	N	00	N
6	20240830	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3865	-70	5	-1.78	10996255	2831	31.07	3940	3940	3855	5110	2755	3935	3884.23	0.33	0	-664	4015	3975	3910	3870	3805	3995	3890	76	1175	500	2590	5	1	15125000	585	28.63	0.96	12	0.02	135.00	4008.00	4910	20240116	-21.28	3250	20231030	18.92	4910	-21.28	20240116	3400	13.68	20240416	4910	-21.28	20240116	3250	18.92	20231030	0.26	N	014970	500	75 억		50209	N	N	0	N	00	N
7	20240830	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-60	5	-1.52	8841340	2274	24.95	3940	3940	3855	5110	2755	3935	3888.01	0.33	0	-542	4015	3975	3910	3870	3805	3995	3890	76	1175	500	2590	5	1	15125000	586	28.70	0.97	12	0.02	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.26	N	014970	500	75 억		50209	N	N	0	N	00	N
8	20240830	100317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-60	5	-1.52	3968800	1015	11.14	3940	3940	3855	5110	2755	3935	3910.15	0.33	0	-400	4015	3975	3910	3870	3805	3995	3890	76	1175	500	2590	5	1	15125000	586	28.70	0.97	12	0.01	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.26	N	014970	500	75 억		50209	N	N	0	N	00	N
9	20240830	090316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	5	2	0.13	200940	51	0.56	3940	3940	3940	5110	2755	3935	3940.00	0.33	0	-4	4015	3975	3910	3870	3805	3995	3890	76	1175	500	2590	5	1	15125000	596	29.19	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.26	N	014970	500	75 억		50209	N	N	0	N	00	N
10	20240829	160316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3935	-5	5	-0.13	35138305	9063	168.30	3930	3950	3845	5120	2760	3940	3877.12	0.34	0	-914	4086	4012	3946	3872	3806	4050	3910	76	1180	500	2600	5	1	15125000	595	29.15	0.98	12	0.06	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.26	N	014970	500	75 억		51123	N	N	0	N	00	N
11	20240829	150318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3880	-60	5	-1.52	30493765	7869	146.13	3930	3950	3845	5120	2760	3940	3875.18	0.34	0	-356	4086	4012	3946	3872	3806	4050	3910	76	1180	500	2600	5	1	15125000	587	28.74	0.97	12	0.05	135.00	4008.00	4910	20240116	-20.98	3250	20231030	19.38	4910	-20.98	20240116	3400	14.12	20240416	4910	-20.98	20240116	3250	19.38	20231030	0.26	N	014970	500	75 억		51123	N	N	0	N	00	N
12	20240829	140320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3860	-80	5	-2.03	28104375	7250	134.63	3930	3950	3845	5120	2760	3940	3876.47	0.34	0	-293	4086	4012	3946	3872	3806	4050	3910	76	1180	500	2600	5	1	15125000	584	28.59	0.96	12	0.05	135.00	4008.00	4910	20240116	-21.38	3250	20231030	18.77	4910	-21.38	20240116	3400	13.53	20240416	4910	-21.38	20240116	3250	18.77	20231030	0.26	N	014970	500	75 억		51123	N	N	0	N	00	N
13	20240829	130320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3880	-60	5	-1.52	16524165	4254	79.00	3930	3950	3860	5120	2760	3940	3884.38	0.34	0	-649	4086	4012	3946	3872	3806	4050	3910	76	1180	500	2600	5	1	15125000	587	28.74	0.97	12	0.03	135.00	4008.00	4910	20240116	-20.98	3250	20231030	19.38	4910	-20.98	20240116	3400	14.12	20240416	4910	-20.98	20240116	3250	19.38	20231030	0.26	N	014970	500	75 억		51123	N	N	0	N	00	N
14	20240829	120317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-65	5	-1.65	6885295	1770	32.87	3930	3950	3860	5120	2760	3940	3890.00	0.34	0	-528	4086	4012	3946	3872	3806	4050	3910	76	1180	500	2600	5	1	15125000	586	28.70	0.97	12	0.01	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.26	N	014970	500	75 억		51123	N	N	0	N	00	N
15	20240829	110320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3860	-80	5	-2.03	6204615	1595	29.62	3930	3950	3860	5120	2760	3940	3890.04	0.34	0	-465	4086	4012	3946	3872	3806	4050	3910	76	1180	500	2600	5	1	15125000	584	28.59	0.96	12	0.01	135.00	4008.00	4910	20240116	-21.38	3250	20231030	18.77	4910	-21.38	20240116	3400	13.53	20240416	4910	-21.38	20240116	3250	18.77	20231030	0.26	N	014970	500	75 억		51123	N	N	0	N	00	N
16	20240829	100317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3950	10	2	0.25	1388740	357	6.63	3930	3950	3865	5120	2760	3940	3890.03	0.34	0	-65	4086	4012	3946	3872	3806	4050	3910	76	1180	500	2600	5	1	15125000	597	29.26	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.55	3250	20231030	21.54	4910	-19.55	20240116	3400	16.18	20240416	4910	-19.55	20240116	3250	21.54	20231030	0.26	N	014970	500	75 억		51123	N	N	0	N	00	N
17	20240829	090320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	0	3	0.00	0	0	0.00	0	0	0	5120	2760	3940	0.00	0.34	0	0	4086	4012	3946	3872	3806	4050	3910	76	1180	500	2600	5	1	15125000	596	29.19	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.26	N	014970	500	75 억		51123	N	N	0	N	00	N
18	20240828	160310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	0	3	0.00	21131080	5385	365.33	3935	4020	3880	5120	2760	3940	3924.06	0.35	0	-1444	4003	3971	3913	3881	3823	3987	3897	76	1180	500	2600	5	1	15125000	596	29.19	0.98	12	0.04	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.24	N	014970	500	75 억		52567	N	N	0	N	00	N
19	20240828	150312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3880	-60	5	-1.52	20498430	5224	354.41	3935	4020	3880	5120	2760	3940	3923.90	0.35	0	-1381	4003	3971	3913	3881	3823	3987	3897	76	1180	500	2600	5	1	15125000	587	28.74	0.97	12	0.03	135.00	4008.00	4910	20240116	-20.98	3250	20231030	19.38	4910	-20.98	20240116	3400	14.12	20240416	4910	-20.98	20240116	3250	19.38	20231030	0.24	N	014970	500	75 억		52567	N	N	0	N	00	N
20	20240828	140312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	-10	5	-0.25	13561785	3440	233.38	3935	4020	3895	5120	2760	3940	3942.38	0.35	0	-1235	4003	3971	3913	3881	3823	3987	3897	76	1180	500	2600	5	1	15125000	594	29.11	0.98	12	0.02	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.24	N	014970	500	75 억		52567	N	N	0	N	00	N
21	20240828	130312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3900	-40	5	-1.02	11050830	2797	189.76	3935	4020	3895	5120	2760	3940	3950.96	0.35	0	-1145	4003	3971	3913	3881	3823	3987	3897	76	1180	500	2600	5	1	15125000	590	28.89	0.97	12	0.02	135.00	4008.00	4910	20240116	-20.57	3250	20231030	20.00	4910	-20.57	20240116	3400	14.71	20240416	4910	-20.57	20240116	3250	20.00	20231030	0.24	N	014970	500	75 억		52567	N	N	0	N	00	N
22	20240828	120311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	-15	5	-0.38	10124870	2560	173.68	3935	4020	3920	5120	2760	3940	3955.03	0.35	0	-1030	4003	3971	3913	3881	3823	3987	3897	76	1180	500	2600	5	1	15125000	594	29.07	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.24	N	014970	500	75 억		52567	N	N	0	N	00	N
23	20240828	110313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3950	10	2	0.25	9530135	2409	163.43	3935	4020	3920	5120	2760	3940	3956.05	0.35	0	-897	4003	3971	3913	3881	3823	3987	3897	76	1180	500	2600	5	1	15125000	597	29.26	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.55	3250	20231030	21.54	4910	-19.55	20240116	3400	16.18	20240416	4910	-19.55	20240116	3250	21.54	20231030	0.24	N	014970	500	75 억		52567	N	N	0	N	00	N
24	20240828	100319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3955	15	2	0.38	5687910	1437	97.49	3935	4020	3920	5120	2760	3940	3958.18	0.35	0	-516	4003	3971	3913	3881	3823	3987	3897	76	1180	500	2600	5	1	15125000	598	29.30	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.24	N	014970	500	75 억		52567	N	N	0	N	00	N
25	20240828	090317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3935	-5	5	-0.13	3935	1	0.07	3935	3935	3935	5120	2760	3940	3935.00	0.35	0	0	4003	3971	3913	3881	3823	3987	3897	76	1180	500	2600	5	1	15125000	595	29.15	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.24	N	014970	500	75 억		52567	N	N	0	N	00	N
26	20240827	160312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	-5	5	-0.13	5777040	1474	19.53	3905	3945	3855	5120	2765	3945	3919.22	0.35	0	-885	4068	4006	3953	3891	3838	3980	3865	76	1175	500	2600	5	1	15125000	596	29.19	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.24	N	014970	500	75 억		53433	N	N	0	N	00	N
27	20240827	150312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	-5	5	-0.13	5493330	1402	18.58	3905	3945	3855	5120	2765	3945	3918.21	0.35	0	-831	4068	4006	3953	3891	3838	3980	3865	76	1175	500	2600	5	1	15125000	596	29.19	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.24	N	014970	500	75 억		53433	N	N	0	N	00	N
28	20240827	140312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-25	5	-0.63	3896770	995	13.19	3905	3930	3855	5120	2765	3945	3916.35	0.35	0	-569	4068	4006	3953	3891	3838	3980	3865	76	1175	500	2600	5	1	15125000	593	29.04	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.24	N	014970	500	75 억		53433	N	N	0	N	00	N
29	20240827	130312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	-15	5	-0.38	3461020	884	11.71	3905	3930	3855	5120	2765	3945	3915.18	0.35	0	-486	4068	4006	3953	3891	3838	3980	3865	76	1175	500	2600	5	1	15125000	594	29.11	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.24	N	014970	500	75 억		53433	N	N	0	N	00	N
30	20240827	120314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	-15	5	-0.38	2547125	651	8.63	3905	3930	3855	5120	2765	3945	3912.63	0.35	0	-351	4068	4006	3953	3891	3838	3980	3865	76	1175	500	2600	5	1	15125000	594	29.11	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.24	N	014970	500	75 억		53433	N	N	0	N	00	N
31	20240827	110314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	-30	5	-0.76	1685455	431	5.71	3905	3920	3855	5120	2765	3945	3910.57	0.35	0	-246	4068	4006	3953	3891	3838	3980	3865	76	1175	500	2600	5	1	15125000	592	29.00	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.24	N	014970	500	75 억		53433	N	N	0	N	00	N
32	20240827	100312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	-40	5	-1.01	296000	76	1.01	3905	3920	3855	5120	2765	3945	3894.74	0.35	0	-46	4068	4006	3953	3891	3838	3980	3865	76	1175	500	2600	5	1	15125000	591	28.93	0.97	12	0.00	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3250	20.15	20231030	0.24	N	014970	500	75 억		53433	N	N	0	N	00	N
33	20240827	090311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3900	-45	5	-1.14	190485	49	0.65	3905	3905	3855	5120	2765	3945	3887.45	0.35	0	-32	4068	4006	3953	3891	3838	3980	3865	76	1175	500	2600	5	1	15125000	590	28.89	0.97	12	0.00	135.00	4008.00	4910	20240116	-20.57	3250	20231030	20.00	4910	-20.57	20240116	3400	14.71	20240416	4910	-20.57	20240116	3250	20.00	20231030	0.24	N	014970	500	75 억		53433	N	N	0	N	00	N
34	20240826	160309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	-110	5	-2.71	29597805	7546	115.26	4015	4015	3900	5270	2840	4055	3922.32	0.36	0	-885	4111	4082	4036	4007	3961	4060	3985	76	1215	500	2670	5	1	15125000	597	29.22	0.98	12	0.05	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.22	N	014970	500	75 억		54318	N	N	0	N	00	N
35	20240826	150311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-135	5	-3.33	16347945	4165	63.62	4015	4015	3905	5270	2840	4055	3925.08	0.36	0	-602	4111	4082	4036	4007	3961	4060	3985	76	1215	500	2670	5	1	15125000	593	29.04	0.98	12	0.03	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.22	N	014970	500	75 억		54318	N	N	0	N	00	N
36	20240826	140311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	-140	5	-3.45	15008815	3823	58.39	4015	4015	3905	5270	2840	4055	3925.93	0.36	0	-600	4111	4082	4036	4007	3961	4060	3985	76	1215	500	2670	5	1	15125000	592	29.00	0.98	12	0.03	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.22	N	014970	500	75 억		54318	N	N	0	N	00	N
37	20240826	130313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	-140	5	-3.45	11520050	2932	44.78	4015	4015	3905	5270	2840	4055	3929.08	0.36	0	-377	4111	4082	4036	4007	3961	4060	3985	76	1215	500	2670	5	1	15125000	592	29.00	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.22	N	014970	500	75 억		54318	N	N	0	N	00	N
38	20240826	120311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-135	5	-3.33	11171230	2843	43.42	4015	4015	3905	5270	2840	4055	3929.38	0.36	0	-299	4111	4082	4036	4007	3961	4060	3985	76	1215	500	2670	5	1	15125000	593	29.04	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.22	N	014970	500	75 억		54318	N	N	0	N	00	N
39	20240826	110312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	-140	5	-3.45	8666270	2204	33.66	4015	4015	3905	5270	2840	4055	3932.06	0.36	0	-219	4111	4082	4036	4007	3961	4060	3985	76	1215	500	2670	5	1	15125000	592	29.00	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.22	N	014970	500	75 억		54318	N	N	0	N	00	N
40	20240826	100312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	-110	5	-2.71	5807930	1474	22.51	4015	4015	3905	5270	2840	4055	3940.25	0.36	0	-128	4111	4082	4036	4007	3961	4060	3985	76	1215	500	2670	5	1	15125000	597	29.22	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.22	N	014970	500	75 억		54318	N	N	0	N	00	N
41	20240826	090310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4015	-40	5	-0.99	204765	51	0.78	4015	4015	4015	5270	2840	4055	4015.00	0.36	0	-7	4111	4082	4036	4007	3961	4060	3985	76	1215	500	2670	5	1	15125000	607	29.74	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.22	N	014970	500	75 억		54318	N	N	0	N	00	N
42	20240823	160310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	-10	5	-0.25	26257030	6546	87.55	4065	4065	3990	5280	2850	4065	4011.16	0.37	0	-1292	4171	4117	4041	3987	3911	4145	4015	76	1215	500	2680	5	1	15125000	613	30.04	1.01	12	0.04	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.21	N	014970	500	75 억		55610	N	N	0	N	00	N
43	20240823	150311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-75	5	-1.85	17931455	4467	59.74	4065	4065	3990	5280	2850	4065	4014.21	0.37	0	-1205	4171	4117	4041	3987	3911	4145	4015	76	1215	500	2680	5	1	15125000	603	29.56	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.21	N	014970	500	75 억		55610	N	N	0	N	00	N
44	20240823	140312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-70	5	-1.72	13676745	3401	45.49	4065	4065	3995	5280	2850	4065	4021.39	0.37	0	-1190	4171	4117	4041	3987	3911	4145	4015	76	1215	500	2680	5	1	15125000	604	29.59	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.21	N	014970	500	75 억		55610	N	N	0	N	00	N
45	20240823	130311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	-55	5	-1.35	12936745	3216	43.01	4065	4065	4000	5280	2850	4065	4022.62	0.37	0	-1176	4171	4117	4041	3987	3911	4145	4015	76	1215	500	2680	5	1	15125000	607	29.70	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.21	N	014970	500	75 억		55610	N	N	0	N	00	N
46	20240823	120310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-40	5	-0.98	12836385	3191	42.68	4065	4065	4000	5280	2850	4065	4022.68	0.37	0	-1162	4171	4117	4041	3987	3911	4145	4015	76	1215	500	2680	5	1	15125000	609	29.81	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.21	N	014970	500	75 억		55610	N	N	0	N	00	N
47	20240823	110309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-40	5	-0.98	8647100	2149	28.74	4065	4065	4000	5280	2850	4065	4023.78	0.37	0	-1197	4171	4117	4041	3987	3911	4145	4015	76	1215	500	2680	5	1	15125000	609	29.81	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.21	N	014970	500	75 억		55610	N	N	0	N	00	N
48	20240823	100310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4045	-20	5	-0.49	6177010	1535	20.53	4065	4065	4000	5280	2850	4065	4024.11	0.37	0	-897	4171	4117	4041	3987	3911	4145	4015	76	1215	500	2680	5	1	15125000	612	29.96	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.21	N	014970	500	75 억		55610	N	N	0	N	00	N
49	20240823	090311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	-15	5	-0.37	314795	78	1.04	4065	4065	4025	5280	2850	4065	4035.83	0.37	0	-75	4171	4117	4041	3987	3911	4145	4015	76	1215	500	2680	5	1	15125000	613	30.00	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.21	N	014970	500	75 억		55610	N	N	0	N	00	N
50	20240822	160309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4065	5	2	0.12	29866045	7476	276.89	4060	4095	3965	5270	2845	4060	3994.92	0.38	0	-1492	4116	4087	4031	4002	3946	4102	4017	76	1210	500	2670	5	1	15125000	615	30.11	1.01	12	0.05	135.00	4008.00	4910	20240116	-17.21	3250	20231030	25.08	4910	-17.21	20240116	3400	19.56	20240416	4910	-17.21	20240116	3250	25.08	20231030	0.21	N	014970	500	75 억		57102	N	N	0	N	00	N
51	20240822	150310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-65	5	-1.60	24841080	6216	230.22	4060	4095	3970	5270	2845	4060	3996.31	0.38	0	-1354	4116	4087	4031	4002	3946	4102	4017	76	1210	500	2670	5	1	15125000	604	29.59	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.21	N	014970	500	75 억		57102	N	N	0	N	00	N
52	20240822	140313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3970	-90	5	-2.22	22628365	5659	209.59	4060	4095	3970	5270	2845	4060	3998.65	0.38	0	-1320	4116	4087	4031	4002	3946	4102	4017	76	1210	500	2670	5	1	15125000	600	29.41	0.99	12	0.04	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.21	N	014970	500	75 억		57102	N	N	0	N	00	N
53	20240822	130310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3975	-85	5	-2.09	18466400	4612	170.81	4060	4095	3975	5270	2845	4060	4003.99	0.38	0	-1319	4116	4087	4031	4002	3946	4102	4017	76	1210	500	2670	5	1	15125000	601	29.44	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.21	N	014970	500	75 억		57102	N	N	0	N	00	N
54	20240822	120314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3985	-75	5	-1.85	17109995	4271	158.19	4060	4095	3985	5270	2845	4060	4006.09	0.38	0	-1233	4116	4087	4031	4002	3946	4102	4017	76	1210	500	2670	5	1	15125000	603	29.52	0.99	12	0.03	135.00	4008.00	4910	20240116	-18.84	3250	20231030	22.62	4910	-18.84	20240116	3400	17.21	20240416	4910	-18.84	20240116	3250	22.62	20231030	0.21	N	014970	500	75 억		57102	N	N	0	N	00	N
55	20240822	110310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-65	5	-1.60	9241390	2299	85.15	4060	4095	3990	5270	2845	4060	4019.74	0.38	0	-234	4116	4087	4031	4002	3946	4102	4017	76	1210	500	2670	5	1	15125000	604	29.59	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.21	N	014970	500	75 억		57102	N	N	0	N	00	N
56	20240822	100310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4045	-15	5	-0.37	5516615	1368	50.67	4060	4095	3995	5270	2845	4060	4032.61	0.38	0	-322	4116	4087	4031	4002	3946	4102	4017	76	1210	500	2670	5	1	15125000	612	29.96	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.21	N	014970	500	75 억		57102	N	N	0	N	00	N
57	20240822	090309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	-5	5	-0.12	742835	183	6.78	4060	4060	4005	5270	2845	4060	4059.21	0.38	0	-27	4116	4087	4031	4002	3946	4102	4017	76	1210	500	2670	5	1	15125000	613	30.04	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.21	N	014970	500	75 억		57102	N	N	0	N	00	N
58	20240821	160309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	5	2	0.12	10745765	2690	59.32	4050	4060	3975	5270	2840	4055	3994.71	0.38	0	-139	4171	4112	4001	3942	3831	4142	3972	76	1215	500	2670	5	1	15125000	614	30.07	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.21	N	014970	500	75 억		57232	N	N	0	N	00	N
59	20240821	150312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-60	5	-1.48	9552805	2392	52.75	4050	4050	3975	5270	2840	4055	3993.65	0.38	0	-78	4171	4112	4001	3942	3831	4142	3972	76	1215	500	2670	5	1	15125000	604	29.59	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.21	N	014970	500	75 억		57232	N	N	0	N	00	N
60	20240821	140309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-60	5	-1.48	9532830	2387	52.64	4050	4050	3975	5270	2840	4055	3993.64	0.38	0	-76	4171	4112	4001	3942	3831	4142	3972	76	1215	500	2670	5	1	15125000	604	29.59	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.21	N	014970	500	75 억		57232	N	N	0	N	00	N
61	20240821	130310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-60	5	-1.48	6563870	1644	36.25	4050	4050	3975	5270	2840	4055	3992.62	0.38	0	-60	4171	4112	4001	3942	3831	4142	3972	76	1215	500	2670	5	1	15125000	604	29.59	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.21	N	014970	500	75 억		57232	N	N	0	N	00	N
62	20240821	120313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	-55	5	-1.36	5957865	1492	32.90	4050	4050	3975	5270	2840	4055	3993.21	0.38	0	-56	4171	4112	4001	3942	3831	4142	3972	76	1215	500	2670	5	1	15125000	605	29.63	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.21	N	014970	500	75 억		57232	N	N	0	N	00	N
63	20240821	110309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	-75	5	-1.85	4506695	1127	24.85	4050	4050	3975	5270	2840	4055	3998.84	0.38	0	-55	4171	4112	4001	3942	3831	4142	3972	76	1215	500	2670	5	1	15125000	602	29.48	0.99	12	0.01	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.21	N	014970	500	75 억		57232	N	N	0	N	00	N
64	20240821	100311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4015	-40	5	-0.99	1342720	334	7.36	4050	4050	4005	5270	2840	4055	4020.12	0.38	0	-51	4171	4112	4001	3942	3831	4142	3972	76	1215	500	2670	5	1	15125000	607	29.74	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.21	N	014970	500	75 억		57232	N	N	0	N	00	N
65	20240821	090310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4045	-10	5	-0.25	125065	31	0.68	4050	4050	4025	5270	2840	4055	4034.35	0.38	0	-19	4171	4112	4001	3942	3831	4142	3972	76	1215	500	2670	5	1	15125000	612	29.96	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.21	N	014970	500	75 억		57232	N	N	0	N	00	N
66	20240820	160306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	55	2	1.38	18032935	4528	104.89	3995	4060	3890	5200	2800	4000	3982.54	0.38	0	-124	4043	4021	3978	3956	3913	4032	3967	76	1200	500	2640	5	1	15125000	613	30.04	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.21	N	014970	500	75 억		57348	N	N	0	N	00	N
67	20240820	150310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-10	5	-0.25	16301000	4098	94.93	3995	4000	3890	5200	2800	4000	3977.79	0.38	0	-73	4043	4021	3978	3956	3913	4032	3967	76	1200	500	2640	5	1	15125000	603	29.56	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.21	N	014970	500	75 억		57348	N	N	0	N	00	N
68	20240820	140310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-10	5	-0.25	16061615	4038	93.54	3995	4000	3890	5200	2800	4000	3977.62	0.38	0	-73	4043	4021	3978	3956	3913	4032	3967	76	1200	500	2640	5	1	15125000	603	29.56	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.21	N	014970	500	75 억		57348	N	N	0	N	00	N
69	20240820	130309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3960	-40	5	-1.00	15886050	3994	92.52	3995	4000	3890	5200	2800	4000	3977.48	0.38	0	-56	4043	4021	3978	3956	3913	4032	3967	76	1200	500	2640	5	1	15125000	599	29.33	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.21	N	014970	500	75 억		57348	N	N	0	N	00	N
70	20240820	120309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	-20	5	-0.50	6876355	1739	40.28	3995	4000	3890	5200	2800	4000	3954.20	0.38	0	-248	4043	4021	3978	3956	3913	4032	3967	76	1200	500	2640	5	1	15125000	602	29.48	0.99	12	0.01	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.21	N	014970	500	75 억		57348	N	N	0	N	00	N
71	20240820	110309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	-20	5	-0.50	6166375	1560	36.14	3995	4000	3890	5200	2800	4000	3952.80	0.38	0	-226	4043	4021	3978	3956	3913	4032	3967	76	1200	500	2640	5	1	15125000	602	29.48	0.99	12	0.01	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.21	N	014970	500	75 억		57348	N	N	0	N	00	N
72	20240820	100307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3985	-15	5	-0.38	5621165	1423	32.96	3995	4000	3890	5200	2800	4000	3950.22	0.38	0	-144	4043	4021	3978	3956	3913	4032	3967	76	1200	500	2640	5	1	15125000	603	29.52	0.99	12	0.01	135.00	4008.00	4910	20240116	-18.84	3250	20231030	22.62	4910	-18.84	20240116	3400	17.21	20240416	4910	-18.84	20240116	3250	22.62	20231030	0.21	N	014970	500	75 억		57348	N	N	0	N	00	N
73	20240820	090308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-10	5	-0.25	710860	178	4.12	3995	3995	3990	5200	2800	4000	3993.60	0.38	0	-70	4043	4021	3978	3956	3913	4032	3967	76	1200	500	2640	5	1	15125000	603	29.56	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.21	N	014970	500	75 억		57348	N	N	0	N	00	N
74	20240819	160305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	0	3	0.00	17124510	4316	113.67	4000	4000	3935	5200	2800	4000	3967.68	0.38	0	-536	4076	4037	3961	3922	3846	4057	3942	76	1200	500	2640	5	1	15125000	605	29.63	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.21	N	014970	500	75 억		57884	N	N	0	N	00	N
75	20240819	150306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3970	-30	5	-0.75	14602575	3682	96.97	4000	4000	3935	5200	2800	4000	3965.94	0.38	0	-524	4076	4037	3961	3922	3846	4057	3942	76	1200	500	2640	5	1	15125000	600	29.41	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.21	N	014970	500	75 억		57884	N	N	0	N	00	N
76	20240819	140307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3970	-30	5	-0.75	12599545	3177	83.67	4000	4000	3935	5200	2800	4000	3965.86	0.38	0	-459	4076	4037	3961	3922	3846	4057	3942	76	1200	500	2640	5	1	15125000	600	29.41	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.21	N	014970	500	75 억		57884	N	N	0	N	00	N
77	20240819	130307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3955	-45	5	-1.12	9663865	2435	64.13	4000	4000	3935	5200	2800	4000	3968.73	0.38	0	-251	4076	4037	3961	3922	3846	4057	3942	76	1200	500	2640	5	1	15125000	598	29.30	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.21	N	014970	500	75 억		57884	N	N	0	N	00	N
78	20240819	120306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3965	-35	5	-0.88	9331560	2351	61.92	4000	4000	3935	5200	2800	4000	3969.19	0.38	0	-248	4076	4037	3961	3922	3846	4057	3942	76	1200	500	2640	5	1	15125000	600	29.37	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.25	3250	20231030	22.00	4910	-19.25	20240116	3400	16.62	20240416	4910	-19.25	20240116	3250	22.00	20231030	0.21	N	014970	500	75 억		57884	N	N	0	N	00	N
79	20240819	110307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3970	-30	5	-0.75	8908030	2244	59.10	4000	4000	3935	5200	2800	4000	3969.71	0.38	0	-244	4076	4037	3961	3922	3846	4057	3942	76	1200	500	2640	5	1	15125000	600	29.41	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.21	N	014970	500	75 억		57884	N	N	0	N	00	N
80	20240819	100307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3965	-35	5	-0.88	8412920	2119	55.81	4000	4000	3935	5200	2800	4000	3970.23	0.38	0	-191	4076	4037	3961	3922	3846	4057	3942	76	1200	500	2640	5	1	15125000	600	29.37	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.25	3250	20231030	22.00	4910	-19.25	20240116	3400	16.62	20240416	4910	-19.25	20240116	3250	22.00	20231030	0.21	N	014970	500	75 억		57884	N	N	0	N	00	N
81	20240819	090306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	-55	5	-1.38	4531110	1134	29.87	4000	4000	3940	5200	2800	4000	3995.69	0.38	0	-179	4076	4037	3961	3922	3846	4057	3942	76	1200	500	2640	5	1	15125000	597	29.22	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.21	N	014970	500	75 억		57884	N	N	0	N	00	N
82	20240816	160304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	105	2	2.70	14411915	3671	65.08	3895	4000	3885	5060	2730	3895	3925.74	0.38	0	130	3961	3927	3911	3877	3861	3920	3870	76	1165	500	2570	5	1	15125000	605	29.63	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.19	N	014970	500	75 억		57754	N	N	0	N	00	N
83	20240816	150306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	30	2	0.77	8161610	2087	37.00	3895	3935	3885	5060	2730	3895	3910.69	0.38	0	54	3961	3927	3911	3877	3861	3920	3870	76	1165	500	2570	5	1	15125000	594	29.07	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.19	N	014970	500	75 억		57754	N	N	0	N	00	N
84	20240816	140306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	35	2	0.90	5535265	1417	25.12	3895	3935	3885	5060	2730	3895	3906.33	0.38	0	12	3961	3927	3911	3877	3861	3920	3870	76	1165	500	2570	5	1	15125000	594	29.11	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.19	N	014970	500	75 억		57754	N	N	0	N	00	N
85	20240816	130309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	35	2	0.90	3422350	876	15.53	3895	3935	3885	5060	2730	3895	3906.79	0.38	0	-58	3961	3927	3911	3877	3861	3920	3870	76	1165	500	2570	5	1	15125000	594	29.11	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.19	N	014970	500	75 억		57754	N	N	0	N	00	N
86	20240816	120307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3935	40	2	1.03	3289160	842	14.93	3895	3935	3885	5060	2730	3895	3906.37	0.38	0	-58	3961	3927	3911	3877	3861	3920	3870	76	1165	500	2570	5	1	15125000	595	29.15	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.19	N	014970	500	75 억		57754	N	N	0	N	00	N
87	20240816	110307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	10	2	0.26	2821435	723	12.82	3895	3920	3885	5060	2730	3895	3902.40	0.38	0	-32	3961	3927	3911	3877	3861	3920	3870	76	1165	500	2570	5	1	15125000	591	28.93	0.97	12	0.00	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3250	20.15	20231030	0.19	N	014970	500	75 억		57754	N	N	0	N	00	N
88	20240816	100305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	20	2	0.51	864510	222	3.94	3895	3915	3885	5060	2730	3895	3894.19	0.38	0	-24	3961	3927	3911	3877	3861	3920	3870	76	1165	500	2570	5	1	15125000	592	29.00	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.19	N	014970	500	75 억		57754	N	N	0	N	00	N
89	20240816	090306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3885	-10	5	-0.26	692260	178	3.16	3895	3915	3885	5060	2730	3895	3889.10	0.38	0	11	3961	3927	3911	3877	3861	3920	3870	76	1165	500	2570	5	1	15125000	588	28.78	0.97	12	0.00	135.00	4008.00	4910	20240116	-20.88	3250	20231030	19.54	4910	-20.88	20240116	3400	14.26	20240416	4910	-20.88	20240116	3250	19.54	20231030	0.19	N	014970	500	75 억		57754	N	N	0	N	00	N
90	20240814	160307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3895	-50	5	-1.27	22039080	5641	103.16	3945	3945	3895	5120	2765	3945	3906.95	0.38	0	-720	4008	3976	3913	3881	3818	3992	3897	76	1175	500	2600	5	1	15125000	589	28.85	0.97	12	0.04	135.00	4008.00	4910	20240116	-20.67	3250	20231030	19.85	4910	-20.67	20240116	3400	14.56	20240416	4910	-20.67	20240116	3250	19.85	20231030	0.19	N	014970	500	75 억		57923	N	N	0	N	00	N
91	20240814	150307	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	-20	5	-0.51	16898750	4330	79.19	3945	3945	3895	5120	2765	3945	3902.71	0.38	0	-423	4008	3976	3913	3881	3818	3992	3897	76	1175	500	2600	5	1	15125000	594	29.07	0.98	12	0.03	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.19	N	014970	500	75 억		57923	N	N	0	N	00	N
92	20240814	140311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3895	-50	5	-1.27	15346130	3933	71.93	3945	3945	3895	5120	2765	3945	3901.89	0.38	0	-438	4008	3976	3913	3881	3818	3992	3897	76	1175	500	2600	5	1	15125000	589	28.85	0.97	12	0.03	135.00	4008.00	4910	20240116	-20.67	3250	20231030	19.85	4910	-20.67	20240116	3400	14.56	20240416	4910	-20.67	20240116	3250	19.85	20231030	0.19	N	014970	500	75 억		57923	N	N	0	N	00	N
93	20240814	130308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	-35	5	-0.89	7386145	1891	34.58	3945	3945	3895	5120	2765	3945	3905.95	0.38	0	-407	4008	3976	3913	3881	3818	3992	3897	76	1175	500	2600	5	1	15125000	591	28.96	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.19	N	014970	500	75 억		57923	N	N	0	N	00	N
94	20240814	120306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	-35	5	-0.89	6419730	1643	30.05	3945	3945	3900	5120	2765	3945	3907.32	0.38	0	-210	4008	3976	3913	3881	3818	3992	3897	76	1175	500	2600	5	1	15125000	591	28.96	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.19	N	014970	500	75 억		57923	N	N	0	N	00	N
95	20240814	110304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	-35	5	-0.89	5210445	1333	24.38	3945	3945	3900	5120	2765	3945	3908.81	0.38	0	-210	4008	3976	3913	3881	3818	3992	3897	76	1175	500	2600	5	1	15125000	591	28.96	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.19	N	014970	500	75 억		57923	N	N	0	N	00	N
96	20240814	100305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	-40	5	-1.01	1333575	341	6.24	3945	3945	3900	5120	2765	3945	3910.78	0.38	0	-210	4008	3976	3913	3881	3818	3992	3897	76	1175	500	2600	5	1	15125000	591	28.93	0.97	12	0.00	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3250	20.15	20231030	0.19	N	014970	500	75 억		57923	N	N	0	N	00	N
97	20240814	090335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	-35	5	-0.89	383855	98	1.79	3945	3945	3910	5120	2765	3945	3916.89	0.38	0	-80	4008	3976	3913	3881	3818	3992	3897	76	1175	500	2600	5	1	15125000	591	28.96	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.19	N	014970	500	75 억		57923	N	N	0	N	00	N
98	20240813	160302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	0	3	0.00	21183215	5468	92.80	3945	3945	3850	5120	2765	3945	3874.03	0.38	0	-103	4011	3977	3946	3912	3881	3995	3930	76	1175	500	2600	5	1	15125000	597	29.22	0.98	12	0.04	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.19	N	014970	500	75 억		58026	N	N	0	N	00	N
99	20240813	150304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3855	-90	5	-2.28	18464655	4766	80.89	3945	3945	3850	5120	2765	3945	3874.25	0.38	0	-88	4011	3977	3946	3912	3881	3995	3930	76	1175	500	2600	5	1	15125000	583	28.56	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.49	3250	20231030	18.62	4910	-21.49	20240116	3400	13.38	20240416	4910	-21.49	20240116	3250	18.62	20231030	0.19	N	014970	500	75 억		58026	N	N	0	N	00	N
100	20240813	140303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3850	-95	5	-2.41	17611130	4545	77.14	3945	3945	3850	5120	2765	3945	3874.84	0.38	0	-92	4011	3977	3946	3912	3881	3995	3930	76	1175	500	2600	5	1	15125000	582	28.52	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.59	3250	20231030	18.46	4910	-21.59	20240116	3400	13.24	20240416	4910	-21.59	20240116	3250	18.46	20231030	0.19	N	014970	500	75 억		58026	N	N	0	N	00	N
101	20240813	130304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3860	-85	5	-2.15	16276045	4199	71.27	3945	3945	3860	5120	2765	3945	3876.17	0.38	0	-93	4011	3977	3946	3912	3881	3995	3930	76	1175	500	2600	5	1	15125000	584	28.59	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.38	3250	20231030	18.77	4910	-21.38	20240116	3400	13.53	20240416	4910	-21.38	20240116	3250	18.77	20231030	0.19	N	014970	500	75 억		58026	N	N	0	N	00	N
102	20240813	120304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3860	-85	5	-2.15	15765350	4067	69.03	3945	3945	3860	5120	2765	3945	3876.41	0.38	0	-93	4011	3977	3946	3912	3881	3995	3930	76	1175	500	2600	5	1	15125000	584	28.59	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.38	3250	20231030	18.77	4910	-21.38	20240116	3400	13.53	20240416	4910	-21.38	20240116	3250	18.77	20231030	0.19	N	014970	500	75 억		58026	N	N	0	N	00	N
103	20240813	110301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3865	-80	5	-2.03	13127515	3384	57.43	3945	3945	3865	5120	2765	3945	3879.29	0.38	0	-127	4011	3977	3946	3912	3881	3995	3930	76	1175	500	2600	5	1	15125000	585	28.63	0.96	12	0.02	135.00	4008.00	4910	20240116	-21.28	3250	20231030	18.92	4910	-21.28	20240116	3400	13.68	20240416	4910	-21.28	20240116	3250	18.92	20231030	0.19	N	014970	500	75 억		58026	N	N	0	N	00	N
104	20240813	100301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-70	5	-1.77	9992205	2574	43.69	3945	3945	3870	5120	2765	3945	3881.98	0.38	0	-61	4011	3977	3946	3912	3881	3995	3930	76	1175	500	2600	5	1	15125000	586	28.70	0.97	12	0.02	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.19	N	014970	500	75 억		58026	N	N	0	N	00	N
105	20240813	090303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	0	3	0.00	102570	26	0.44	3945	3945	3945	5120	2765	3945	3945.00	0.38	0	-3	4011	3977	3946	3912	3881	3995	3930	76	1175	500	2600	5	1	15125000	597	29.22	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.19	N	014970	500	75 억		58026	N	N	0	N	00	N
106	20240812	160302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	30	2	0.77	23322865	5892	92.22	3915	3980	3915	5080	2745	3915	3958.40	0.38	0	31	3998	3956	3888	3846	3778	3977	3867	76	1165	500	2580	5	1	15125000	597	29.22	0.98	12	0.04	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.18	N	014970	500	75 억		57995	N	N	0	N	00	N
107	20240812	150304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3965	50	2	1.28	21214765	5357	83.85	3915	3980	3915	5080	2745	3915	3960.20	0.38	0	34	3998	3956	3888	3846	3778	3977	3867	76	1165	500	2580	5	1	15125000	600	29.37	0.99	12	0.04	135.00	4008.00	4910	20240116	-19.25	3250	20231030	22.00	4910	-19.25	20240116	3400	16.62	20240416	4910	-19.25	20240116	3250	22.00	20231030	0.18	N	014970	500	75 억		57995	N	N	0	N	00	N
108	20240812	140302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	30	2	0.77	20722450	5232	81.89	3915	3980	3915	5080	2745	3915	3960.71	0.38	0	10	3998	3956	3888	3846	3778	3977	3867	76	1165	500	2580	5	1	15125000	597	29.22	0.98	12	0.03	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.18	N	014970	500	75 억		57995	N	N	0	N	00	N
109	20240812	130300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3970	55	2	1.40	15004805	3790	59.32	3915	3980	3915	5080	2745	3915	3959.05	0.38	0	-61	3998	3956	3888	3846	3778	3977	3867	76	1165	500	2580	5	1	15125000	600	29.41	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.18	N	014970	500	75 억		57995	N	N	0	N	00	N
110	20240812	120301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3970	55	2	1.40	14047365	3549	55.55	3915	3975	3915	5080	2745	3915	3958.12	0.38	0	-62	3998	3956	3888	3846	3778	3977	3867	76	1165	500	2580	5	1	15125000	600	29.41	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.18	N	014970	500	75 억		57995	N	N	0	N	00	N
111	20240812	110300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3975	60	2	1.53	13562500	3427	53.64	3915	3975	3915	5080	2745	3915	3957.54	0.38	0	-77	3998	3956	3888	3846	3778	3977	3867	76	1165	500	2580	5	1	15125000	601	29.44	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.18	N	014970	500	75 억		57995	N	N	0	N	00	N
112	20240812	100258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3955	40	2	1.02	9034625	2285	35.76	3915	3970	3915	5080	2745	3915	3953.88	0.38	0	-31	3998	3956	3888	3846	3778	3977	3867	76	1165	500	2580	5	1	15125000	598	29.30	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.18	N	014970	500	75 억		57995	N	N	0	N	00	N
113	20240812	090257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	0	3	0.00	7830	2	0.03	3915	3915	3915	5080	2745	3915	3915.00	0.38	0	0	3998	3956	3888	3846	3778	3977	3867	76	1165	500	2580	5	1	15125000	592	29.00	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.18	N	014970	500	75 억		57995	N	N	0	N	00	N
114	20240809	160258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	60	2	1.56	24786235	6388	71.24	3820	3930	3820	5010	2700	3855	3880.12	0.38	0	-64	3965	3910	3820	3765	3675	3937	3792	76	1155	500	2540	5	1	15125000	592	29.00	0.98	12	0.04	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.18	N	014970	500	75 억		58059	N	N	0	N	00	N
115	20240809	150302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	55	2	1.43	17391070	4480	49.96	3820	3930	3820	5010	2700	3855	3881.94	0.38	0	-64	3965	3910	3820	3765	3675	3937	3792	76	1155	500	2540	5	1	15125000	591	28.96	0.98	12	0.03	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.18	N	014970	500	75 억		58059	N	N	0	N	00	N
116	20240809	140302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	60	2	1.56	13957265	3593	40.07	3820	3930	3820	5010	2700	3855	3884.57	0.38	0	-34	3965	3910	3820	3765	3675	3937	3792	76	1155	500	2540	5	1	15125000	592	29.00	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.18	N	014970	500	75 억		58059	N	N	0	N	00	N
117	20240809	130301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	75	2	1.95	13793455	3551	39.60	3820	3930	3820	5010	2700	3855	3884.39	0.38	0	-32	3965	3910	3820	3765	3675	3937	3792	76	1155	500	2540	5	1	15125000	594	29.11	0.98	12	0.02	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.18	N	014970	500	75 억		58059	N	N	0	N	00	N
118	20240809	120301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	60	2	1.56	13216490	3404	37.96	3820	3925	3820	5010	2700	3855	3882.64	0.38	0	-5	3965	3910	3820	3765	3675	3937	3792	76	1155	500	2540	5	1	15125000	592	29.00	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.18	N	014970	500	75 억		58059	N	N	0	N	00	N
119	20240809	110257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	60	2	1.56	12628500	3254	36.29	3820	3915	3820	5010	2700	3855	3880.92	0.38	0	24	3965	3910	3820	3765	3675	3937	3792	76	1155	500	2540	5	1	15125000	592	29.00	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.18	N	014970	500	75 억		58059	N	N	0	N	00	N
120	20240809	100304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3890	35	2	0.91	10814955	2788	31.09	3820	3900	3820	5010	2700	3855	3879.11	0.38	0	29	3965	3910	3820	3765	3675	3937	3792	76	1155	500	2540	5	1	15125000	588	28.81	0.97	12	0.02	135.00	4008.00	4910	20240116	-20.77	3250	20231030	19.69	4910	-20.77	20240116	3400	14.41	20240416	4910	-20.77	20240116	3250	19.69	20231030	0.18	N	014970	500	75 억		58059	N	N	0	N	00	N
121	20240809	090259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3860	5	2	0.13	957420	250	2.79	3820	3860	3820	5010	2700	3855	3829.68	0.38	0	-30	3965	3910	3820	3765	3675	3937	3792	76	1155	500	2540	5	1	15125000	584	28.59	0.96	12	0.00	135.00	4008.00	4910	20240116	-21.38	3250	20231030	18.77	4910	-21.38	20240116	3400	13.53	20240416	4910	-21.38	20240116	3250	18.77	20231030	0.18	N	014970	500	75 억		58059	N	N	0	N	00	N
122	20240808	160255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3855	90	2	2.39	34131125	8967	172.64	3780	3875	3730	4890	2640	3765	3806.30	0.39	0	-1303	3851	3807	3746	3702	3641	3830	3725	76	1125	500	2480	5	1	15125000	583	28.56	0.96	12	0.06	135.00	4008.00	4910	20240116	-21.49	3250	20231030	18.62	4910	-21.49	20240116	3400	13.38	20240416	4910	-21.49	20240116	3250	18.62	20231030	0.18	N	014970	500	75 억		59362	N	N	0	N	00	N
123	20240808	150300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3840	75	2	1.99	33765170	8872	170.81	3780	3875	3730	4890	2640	3765	3805.81	0.39	0	-1281	3851	3807	3746	3702	3641	3830	3725	76	1125	500	2480	5	1	15125000	581	28.44	0.96	12	0.06	135.00	4008.00	4910	20240116	-21.79	3250	20231030	18.15	4910	-21.79	20240116	3400	12.94	20240416	4910	-21.79	20240116	3250	18.15	20231030	0.18	N	014970	500	75 억		59362	N	N	0	N	00	N
124	20240808	140300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3860	95	2	2.52	25751995	6770	130.34	3780	3875	3730	4890	2640	3765	3803.84	0.39	0	-1210	3851	3807	3746	3702	3641	3830	3725	76	1125	500	2480	5	1	15125000	584	28.59	0.96	12	0.04	135.00	4008.00	4910	20240116	-21.38	3250	20231030	18.77	4910	-21.38	20240116	3400	13.53	20240416	4910	-21.38	20240116	3250	18.77	20231030	0.18	N	014970	500	75 억		59362	N	N	0	N	00	N
125	20240808	130300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3870	105	2	2.79	23577105	6208	119.52	3780	3875	3730	4890	2640	3765	3797.86	0.39	0	-1165	3851	3807	3746	3702	3641	3830	3725	76	1125	500	2480	5	1	15125000	585	28.67	0.97	12	0.04	135.00	4008.00	4910	20240116	-21.18	3250	20231030	19.08	4910	-21.18	20240116	3400	13.82	20240416	4910	-21.18	20240116	3250	19.08	20231030	0.18	N	014970	500	75 억		59362	N	N	0	N	00	N
126	20240808	120302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3850	85	2	2.26	18846930	4983	95.94	3780	3850	3730	4890	2640	3765	3782.25	0.39	0	-1162	3851	3807	3746	3702	3641	3830	3725	76	1125	500	2480	5	1	15125000	582	28.52	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.59	3250	20231030	18.46	4910	-21.59	20240116	3400	13.24	20240416	4910	-21.59	20240116	3250	18.46	20231030	0.18	N	014970	500	75 억		59362	N	N	0	N	00	N
127	20240808	110300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3780	15	2	0.40	14077150	3741	72.03	3780	3800	3730	4890	2640	3765	3762.94	0.39	0	-1073	3851	3807	3746	3702	3641	3830	3725	76	1125	500	2480	5	1	15125000	572	28.00	0.94	12	0.02	135.00	4008.00	4910	20240116	-23.01	3250	20231030	16.31	4910	-23.01	20240116	3400	11.18	20240416	4910	-23.01	20240116	3250	16.31	20231030	0.18	N	014970	500	75 억		59362	N	N	0	N	00	N
128	20240808	100258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3745	-20	5	-0.53	5037920	1345	25.90	3780	3780	3730	4890	2640	3765	3745.67	0.39	0	-898	3851	3807	3746	3702	3641	3830	3725	76	1125	500	2480	5	1	15125000	566	27.74	0.93	12	0.01	135.00	4008.00	4910	20240116	-23.73	3250	20231030	15.23	4910	-23.73	20240116	3400	10.15	20240416	4910	-23.73	20240116	3250	15.23	20231030	0.18	N	014970	500	75 억		59362	N	N	0	N	00	N
129	20240808	090257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3745	-20	5	-0.53	7525	2	0.04	3780	3780	3745	4890	2640	3765	3762.50	0.39	0	-1	3851	3807	3746	3702	3641	3830	3725	76	1125	500	2480	5	1	15125000	566	27.74	0.93	12	0.00	135.00	4008.00	4910	20240116	-23.73	3250	20231030	15.23	4910	-23.73	20240116	3400	10.15	20240416	4910	-23.73	20240116	3250	15.23	20231030	0.18	N	014970	500	75 억		59362	N	N	0	N	00	N
130	20240807	160252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3765	45	2	1.21	18023590	4803	29.49	3735	3790	3685	4835	2605	3720	3752.91	0.39	0	-221	4060	3890	3665	3495	3270	3975	3580	76	1115	500	2450	5	1	15125000	569	27.89	0.94	12	0.03	135.00	4008.00	4910	20240116	-23.32	3250	20231030	15.85	4910	-23.32	20240116	3400	10.74	20240416	4910	-23.32	20240116	3250	15.85	20231030	0.18	N	014970	500	75 억		59583	N	N	0	N	00	N
131	20240807	150255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3785	65	2	1.75	8261090	2195	13.48	3735	3790	3685	4835	2605	3720	3764.61	0.39	0	-183	4060	3890	3665	3495	3270	3975	3580	76	1115	500	2450	5	1	15125000	572	28.04	0.94	12	0.01	135.00	4008.00	4910	20240116	-22.91	3250	20231030	16.46	4910	-22.91	20240116	3400	11.32	20240416	4910	-22.91	20240116	3250	16.46	20231030	0.18	N	014970	500	75 억		59583	N	N	0	N	00	N
132	20240807	140259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3790	70	2	1.88	7781305	2068	12.70	3735	3790	3685	4835	2605	3720	3763.78	0.39	0	-159	4060	3890	3665	3495	3270	3975	3580	76	1115	500	2450	5	1	15125000	573	28.07	0.95	12	0.01	135.00	4008.00	4910	20240116	-22.81	3250	20231030	16.62	4910	-22.81	20240116	3400	11.47	20240416	4910	-22.81	20240116	3250	16.62	20231030	0.18	N	014970	500	75 억		59583	N	N	0	N	00	N
133	20240807	130259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3775	55	2	1.48	5969690	1588	9.75	3735	3790	3685	4835	2605	3720	3760.53	0.39	0	-159	4060	3890	3665	3495	3270	3975	3580	76	1115	500	2450	5	1	15125000	571	27.96	0.94	12	0.01	135.00	4008.00	4910	20240116	-23.12	3250	20231030	16.15	4910	-23.12	20240116	3400	11.03	20240416	4910	-23.12	20240116	3250	16.15	20231030	0.18	N	014970	500	75 억		59583	N	N	0	N	00	N
134	20240807	120259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3770	50	2	1.34	4298095	1145	7.03	3735	3790	3685	4835	2605	3720	3755.34	0.39	0	-159	4060	3890	3665	3495	3270	3975	3580	76	1115	500	2450	5	1	15125000	570	27.93	0.94	12	0.01	135.00	4008.00	4910	20240116	-23.22	3250	20231030	16.00	4910	-23.22	20240116	3400	10.88	20240416	4910	-23.22	20240116	3250	16.00	20231030	0.18	N	014970	500	75 억		59583	N	N	0	N	00	N
135	20240807	110257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3760	40	2	1.08	3755700	1001	6.15	3735	3790	3685	4835	2605	3720	3753.63	0.39	0	-121	4060	3890	3665	3495	3270	3975	3580	76	1115	500	2450	5	1	15125000	569	27.85	0.94	12	0.01	135.00	4008.00	4910	20240116	-23.42	3250	20231030	15.69	4910	-23.42	20240116	3400	10.59	20240416	4910	-23.42	20240116	3250	15.69	20231030	0.18	N	014970	500	75 억		59583	N	N	0	N	00	N
136	20240807	100255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3760	40	2	1.08	1160850	311	1.91	3735	3790	3685	4835	2605	3720	3735.06	0.39	0	-18	4060	3890	3665	3495	3270	3975	3580	76	1115	500	2450	5	1	15125000	569	27.85	0.94	12	0.00	135.00	4008.00	4910	20240116	-23.42	3250	20231030	15.69	4910	-23.42	20240116	3400	10.59	20240416	4910	-23.42	20240116	3250	15.69	20231030	0.18	N	014970	500	75 억		59583	N	N	0	N	00	N
137	20240807	090255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3735	15	2	0.40	197205	53	0.33	3735	3735	3735	4835	2605	3720	3735.00	0.39	0	0	4060	3890	3665	3495	3270	3975	3580	76	1115	500	2450	5	1	15125000	565	27.67	0.93	12	0.00	135.00	4008.00	4910	20240116	-23.93	3250	20231030	14.92	4910	-23.93	20240116	3400	9.85	20240416	4910	-23.93	20240116	3250	14.92	20231030	0.18	N	014970	500	75 억		59583	N	N	0	N	00	N
138	20240806	160254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3720	35	2	0.95	58509850	16004	30.26	3485	3835	3440	4790	2580	3685	3655.95	0.39	0	671	4265	3975	3785	3495	3305	3880	3400	76	1105	500	2430	5	1	15125000	563	27.56	0.93	12	0.11	135.00	4008.00	4910	20240116	-24.24	3250	20231030	14.46	4910	-24.24	20240116	3400	9.41	20240416	4910	-24.24	20240116	3250	14.46	20231030	0.18	N	014970	500	75 억		58912	N	N	0	N	00	N
139	20240806	150257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	5	2	0.14	54980110	15051	28.45	3485	3835	3440	4790	2580	3685	3652.92	0.39	0	1009	4265	3975	3785	3495	3305	3880	3400	76	1105	500	2430	5	1	15125000	558	27.33	0.92	12	0.10	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.18	N	014970	500	75 억		58912	N	N	0	N	00	N
140	20240806	140254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3710	25	2	0.68	54385855	14890	28.15	3485	3835	3440	4790	2580	3685	3652.51	0.39	0	939	4265	3975	3785	3495	3305	3880	3400	76	1105	500	2430	5	1	15125000	561	27.48	0.93	12	0.10	135.00	4008.00	4910	20240116	-24.44	3250	20231030	14.15	4910	-24.44	20240116	3400	9.12	20240416	4910	-24.44	20240116	3250	14.15	20231030	0.18	N	014970	500	75 억		58912	N	N	0	N	00	N
141	20240806	130255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3720	35	2	0.95	53680705	14700	27.79	3485	3835	3440	4790	2580	3685	3651.75	0.39	0	978	4265	3975	3785	3495	3305	3880	3400	76	1105	500	2430	5	1	15125000	563	27.56	0.93	12	0.10	135.00	4008.00	4910	20240116	-24.24	3250	20231030	14.46	4910	-24.24	20240116	3400	9.41	20240416	4910	-24.24	20240116	3250	14.46	20231030	0.18	N	014970	500	75 억		58912	N	N	0	N	00	N
142	20240806	120256	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3700	15	2	0.41	52738950	14446	27.31	3485	3835	3440	4790	2580	3685	3650.76	0.39	0	1053	4265	3975	3785	3495	3305	3880	3400	76	1105	500	2430	5	1	15125000	560	27.41	0.92	12	0.10	135.00	4008.00	4910	20240116	-24.64	3250	20231030	13.85	4910	-24.64	20240116	3400	8.82	20240416	4910	-24.64	20240116	3250	13.85	20231030	0.18	N	014970	500	75 억		58912	N	N	0	N	00	N
143	20240806	110255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	5	2	0.14	50847890	13932	26.34	3485	3835	3440	4790	2580	3685	3649.72	0.39	0	1002	4265	3975	3785	3495	3305	3880	3400	76	1105	500	2430	5	1	15125000	558	27.33	0.92	12	0.09	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.18	N	014970	500	75 억		58912	N	N	0	N	00	N
144	20240806	100253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3740	55	2	1.49	42783030	11753	22.22	3485	3835	3440	4790	2580	3685	3640.18	0.39	0	1233	4265	3975	3785	3495	3305	3880	3400	76	1105	500	2430	5	1	15125000	566	27.70	0.93	12	0.08	135.00	4008.00	4910	20240116	-23.83	3250	20231030	15.08	4910	-23.83	20240116	3400	10.00	20240416	4910	-23.83	20240116	3250	15.08	20231030	0.18	N	014970	500	75 억		58912	N	N	0	N	00	N
145	20240806	090253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3670	-15	5	-0.41	15891655	4550	8.60	3485	3670	3440	4790	2580	3685	3492.67	0.39	0	225	4265	3975	3785	3495	3305	3880	3400	76	1105	500	2430	5	1	15125000	555	27.19	0.92	12	0.03	135.00	4008.00	4910	20240116	-25.25	3250	20231030	12.92	4910	-25.25	20240116	3400	7.94	20240416	4910	-25.25	20240116	3250	12.92	20231030	0.18	N	014970	500	75 억		58912	N	N	0	N	00	N
146	20240805	160252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3685	-380	5	-9.35	200407820	52411	730.57	3850	4075	3595	5280	2850	4065	3823.77	0.41	0	-3289	4145	4105	4070	4030	3995	4087	4012	76	1215	500	2680	5	1	15125000	557	27.30	0.92	12	0.35	135.00	4008.00	4910	20240116	-24.95	3250	20231030	13.38	4910	-24.95	20240116	3400	8.38	20240416	4910	-24.95	20240116	3250	13.38	20231030	0.18	N	014970	500	75 억		62174	N	N	0	N	00	N
147	20240805	150253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3630	-435	5	-10.70	171906060	44599	621.68	3850	4075	3595	5280	2850	4065	3854.48	0.41	0	-5265	4145	4105	4070	4030	3995	4087	4012	76	1215	500	2680	5	1	15125000	549	26.89	0.91	12	0.29	135.00	4008.00	4910	20240116	-26.07	3250	20231030	11.69	4910	-26.07	20240116	3400	6.76	20240416	4910	-26.07	20240116	3250	11.69	20231030	0.18	N	014970	500	75 억		62174	N	N	0	N	00	N
148	20240805	140255	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3865	-200	5	-4.92	139087115	35796	498.97	3850	4075	3790	5280	2850	4065	3885.55	0.41	0	-4713	4145	4105	4070	4030	3995	4087	4012	76	1215	500	2680	5	1	15125000	585	28.63	0.96	12	0.24	135.00	4008.00	4910	20240116	-21.28	3250	20231030	18.92	4910	-21.28	20240116	3400	13.68	20240416	4910	-21.28	20240116	3250	18.92	20231030	0.18	N	014970	500	75 억		62174	N	N	0	N	00	N
149	20240805	130252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3850	-215	5	-5.29	121785810	31317	436.53	3850	4075	3790	5280	2850	4065	3888.81	0.41	0	-2544	4145	4105	4070	4030	3995	4087	4012	76	1215	500	2680	5	1	15125000	582	28.52	0.96	12	0.21	135.00	4008.00	4910	20240116	-21.59	3250	20231030	18.46	4910	-21.59	20240116	3400	13.24	20240416	4910	-21.59	20240116	3250	18.46	20231030	0.18	N	014970	500	75 억		62174	N	N	0	N	00	N
150	20240805	120252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3815	-250	5	-6.15	106998235	27459	382.76	3850	4075	3790	5280	2850	4065	3896.65	0.41	0	-2008	4145	4105	4070	4030	3995	4087	4012	76	1215	500	2680	5	1	15125000	577	28.26	0.95	12	0.18	135.00	4008.00	4910	20240116	-22.30	3250	20231030	17.38	4910	-22.30	20240116	3400	12.21	20240416	4910	-22.30	20240116	3250	17.38	20231030	0.18	N	014970	500	75 억		62174	N	N	0	N	00	N
151	20240805	110257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	-160	5	-3.94	78961465	20156	280.96	3850	4075	3825	5280	2850	4065	3917.52	0.41	0	-2027	4145	4105	4070	4030	3995	4087	4012	76	1215	500	2680	5	1	15125000	591	28.93	0.97	12	0.13	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3250	20.15	20231030	0.18	N	014970	500	75 억		62174	N	N	0	N	00	N
152	20240805	100253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3950	-115	5	-2.83	65266610	16670	232.37	3850	4075	3825	5280	2850	4065	3915.21	0.41	0	-1119	4145	4105	4070	4030	3995	4087	4012	76	1215	500	2680	5	1	15125000	597	29.26	0.99	12	0.11	135.00	4008.00	4910	20240116	-19.55	3250	20231030	21.54	4910	-19.55	20240116	3400	16.18	20240416	4910	-19.55	20240116	3250	21.54	20231030	0.18	N	014970	500	75 억		62174	N	N	0	N	00	N
153	20240805	090250	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	-160	5	-3.94	13464625	3485	48.58	3850	4075	3825	5280	2850	4065	3863.59	0.41	0	91	4145	4105	4070	4030	3995	4087	4012	76	1215	500	2680	5	1	15125000	591	28.93	0.97	12	0.02	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3250	20.15	20231030	0.18	N	014970	500	75 억		62174	N	N	0	N	00	N
154	20240802	160247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4065	-45	5	-1.09	29082710	7174	256.95	4110	4110	4035	5340	2880	4110	4053.90	0.42	0	680	4126	4117	4101	4092	4076	4122	4097	76	1230	500	2710	5	1	15125000	615	30.11	1.01	12	0.05	135.00	4008.00	4910	20240116	-17.21	3250	20231030	25.08	4910	-17.21	20240116	3400	19.56	20240416	4910	-17.21	20240116	3250	25.08	20231030	0.18	N	014970	500	75 억		63090	N	N	0	N	00	N
155	20240802	150246	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	-60	5	-1.46	22996160	5671	203.12	4110	4110	4035	5340	2880	4110	4055.04	0.42	0	1620	4126	4117	4101	4092	4076	4122	4097	76	1230	500	2710	5	1	15125000	613	30.00	1.01	12	0.04	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.18	N	014970	500	75 억		63090	N	N	0	N	00	N
156	20240802	140249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4055	-55	5	-1.34	11830555	2915	104.41	4110	4110	4035	5340	2880	4110	4058.51	0.42	0	162	4126	4117	4101	4092	4076	4122	4097	76	1230	500	2710	5	1	15125000	613	30.04	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.18	N	014970	500	75 억		63090	N	N	0	N	00	N
157	20240802	130249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-50	5	-1.22	11298700	2784	99.71	4110	4110	4035	5340	2880	4110	4058.44	0.42	0	162	4126	4117	4101	4092	4076	4122	4097	76	1230	500	2710	5	1	15125000	614	30.07	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.18	N	014970	500	75 억		63090	N	N	0	N	00	N
158	20240802	120249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	-50	5	-1.22	6324980	1559	55.84	4110	4110	4035	5340	2880	4110	4057.08	0.42	0	162	4126	4117	4101	4092	4076	4122	4097	76	1230	500	2710	5	1	15125000	614	30.07	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.18	N	014970	500	75 억		63090	N	N	0	N	00	N
159	20240802	110250	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4070	-40	5	-0.97	5041980	1243	44.52	4110	4110	4035	5340	2880	4110	4056.30	0.42	0	162	4126	4117	4101	4092	4076	4122	4097	76	1230	500	2710	5	1	15125000	616	30.15	1.02	12	0.01	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.18	N	014970	500	75 억		63090	N	N	0	N	00	N
160	20240802	100248	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4070	-40	5	-0.97	4810045	1186	42.48	4110	4110	4035	5340	2880	4110	4055.69	0.42	0	162	4126	4117	4101	4092	4076	4122	4097	76	1230	500	2710	5	1	15125000	616	30.15	1.02	12	0.01	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.18	N	014970	500	75 억		63090	N	N	0	N	00	N
161	20240802	090252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4090	-20	5	-0.49	308130	75	2.69	4110	4110	4090	5340	2880	4110	4108.40	0.42	0	-16	4126	4117	4101	4092	4076	4122	4097	76	1230	500	2710	5	1	15125000	619	30.30	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.18	N	014970	500	75 억		63090	N	N	0	N	00	N
162	20240801	160247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4110	25	2	0.61	11433965	2792	67.07	4085	4110	4085	5310	2860	4085	4095.26	0.42	0	1229	4168	4126	4083	4041	3998	4105	4020	76	1225	500	2690	5	1	15125000	622	30.44	1.03	12	0.02	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.18	N	014970	500	75 억		63208	N	N	0	N	00	N
163	20240801	150251	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4095	10	2	0.24	11212060	2738	65.77	4085	4110	4085	5310	2860	4085	4094.98	0.42	0	1229	4168	4126	4083	4041	3998	4105	4020	76	1225	500	2690	5	1	15125000	619	30.33	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.18	N	014970	500	75 억		63208	N	N	0	N	00	N
164	20240801	140253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4100	15	2	0.37	9486185	2317	55.66	4085	4110	4085	5310	2860	4085	4094.17	0.42	0	1082	4168	4126	4083	4041	3998	4105	4020	76	1225	500	2690	5	1	15125000	620	30.37	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.18	N	014970	500	75 억		63208	N	N	0	N	00	N
165	20240801	130249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4100	15	2	0.37	7934175	1938	46.55	4085	4110	4085	5310	2860	4085	4094.00	0.42	0	1051	4168	4126	4083	4041	3998	4105	4020	76	1225	500	2690	5	1	15125000	620	30.37	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.18	N	014970	500	75 억		63208	N	N	0	N	00	N
166	20240801	120249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4105	20	2	0.49	7499605	1832	44.01	4085	4110	4085	5310	2860	4085	4093.67	0.42	0	1034	4168	4126	4083	4041	3998	4105	4020	76	1225	500	2690	5	1	15125000	621	30.41	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.40	3250	20231030	26.31	4910	-16.40	20240116	3400	20.74	20240416	4910	-16.40	20240116	3250	26.31	20231030	0.18	N	014970	500	75 억		63208	N	N	0	N	00	N
167	20240801	110249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4110	25	2	0.61	7109485	1737	41.72	4085	4110	4085	5310	2860	4085	4092.97	0.42	0	1023	4168	4126	4083	4041	3998	4105	4020	76	1225	500	2690	5	1	15125000	622	30.44	1.03	12	0.01	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.18	N	014970	500	75 억		63208	N	N	0	N	00	N
168	20240801	100249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4110	25	2	0.61	6281740	1535	36.87	4085	4110	4085	5310	2860	4085	4092.34	0.42	0	889	4168	4126	4083	4041	3998	4105	4020	76	1225	500	2690	5	1	15125000	622	30.44	1.03	12	0.01	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.18	N	014970	500	75 억		63208	N	N	0	N	00	N
169	20240801	090246	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4085	0	3	0.00	1135630	278	6.68	4085	4085	4085	5310	2860	4085	4085.00	0.42	0	-34	4168	4126	4083	4041	3998	4105	4020	76	1225	500	2690	5	1	15125000	618	30.26	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.18	N	014970	500	75 억		63208	N	N	0	N	00	N