KissMeData/203690/price/prices-20230601.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	20230630	160843	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8200	150	2	1.86	2175661360	264558	91.61	8050	8440	7910	10460	5640	8050	8223.82	0.97	0	-10829	8630	8340	8040	7750	7450	8485	7895	46	2410	500	5150	10	1	9181019	753	-13.53	5.73	12	2.88	-606.00	1431.00	12400	20220706	-33.87	3290	20230518	149.24	8440	-2.84	20230630	3290	149.24	20230518	8440	-2.84	20230630	757	983.22	20230410	0.22	N	203690	500	45 억		88935	N	N	0	N	01	N
3	20230630	150846	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8140	90	2	1.12	2093659810	254559	88.15	8050	8440	7910	10460	5640	8050	8224.65	0.97	0	-11837	8630	8340	8040	7750	7450	8485	7895	46	2410	500	5150	10	1	9181019	747	-13.43	5.69	12	2.77	-606.00	1431.00	12400	20220706	-34.35	3290	20230518	147.42	8440	-3.55	20230630	3290	147.42	20230518	8440	-3.55	20230630	757	975.30	20230410	0.22	N	203690	500	45 억		88935	N	N	0	N	01	N
4	20230630	140844	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8220	170	2	2.11	1743151800	212078	73.44	8050	8440	7910	10460	5640	8050	8219.39	0.97	0	-9501	8630	8340	8040	7750	7450	8485	7895	46	2410	500	5150	10	1	9181019	755	-13.56	5.74	12	2.31	-606.00	1431.00	12400	20220706	-33.71	3290	20230518	149.85	8440	-2.61	20230630	3290	149.85	20230518	8440	-2.61	20230630	757	985.87	20230410	0.22	N	203690	500	45 억		88935	N	N	0	N	01	N
5	20230630	130844	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8210	160	2	1.99	1564320210	190512	65.97	8050	8440	7910	10460	5640	8050	8211.14	0.97	0	-8706	8630	8340	8040	7750	7450	8485	7895	46	2410	500	5150	10	1	9181019	754	-13.55	5.74	12	2.08	-606.00	1431.00	12400	20220706	-33.79	3290	20230518	149.54	8440	-2.73	20230630	3290	149.54	20230518	8440	-2.73	20230630	757	984.54	20230410	0.22	N	203690	500	45 억		88935	N	N	0	N	01	N
6	20230630	120841	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8150	100	2	1.24	1436659610	174903	60.56	8050	8440	7910	10460	5640	8050	8214.04	0.97	0	-7117	8630	8340	8040	7750	7450	8485	7895	46	2410	500	5150	10	1	9181019	748	-13.45	5.70	12	1.91	-606.00	1431.00	12400	20220706	-34.27	3290	20230518	147.72	8440	-3.44	20230630	3290	147.72	20230518	8440	-3.44	20230630	757	976.62	20230410	0.22	N	203690	500	45 억		88935	N	N	0	N	01	N
7	20230630	110844	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8070	20	2	0.25	1294976320	157615	54.58	8050	8440	7910	10460	5640	8050	8216.07	0.97	0	-6180	8630	8340	8040	7750	7450	8485	7895	46	2410	500	5150	10	1	9181019	741	-13.32	5.64	12	1.72	-606.00	1431.00	12400	20220706	-34.92	3290	20230518	145.29	8440	-4.38	20230630	3290	145.29	20230518	8440	-4.38	20230630	757	966.05	20230410	0.22	N	203690	500	45 억		88935	N	N	0	N	01	N
8	20230630	100844	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8170	120	2	1.49	938442090	113193	39.19	8050	8440	8050	10460	5640	8050	8290.64	0.97	0	-4853	8630	8340	8040	7750	7450	8485	7895	46	2410	500	5150	10	1	9181019	750	-13.48	5.71	12	1.23	-606.00	1431.00	12400	20220706	-34.11	3290	20230518	148.33	8440	-3.20	20230630	3290	148.33	20230518	8440	-3.20	20230630	757	979.26	20230410	0.22	N	203690	500	45 억		88935	N	N	0	N	01	N
9	20230630	090844	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8370	320	2	3.98	221106000	26965	9.34	8050	8370	8050	10460	5640	8050	8199.74	0.97	0	-398	8630	8340	8040	7750	7450	8485	7895	46	2410	500	5150	10	1	9181019	768	-13.81	5.85	12	0.29	-606.00	1431.00	12400	20220706	-32.50	3290	20230518	154.41	8370	0.00	20230630	3290	154.41	20230518	8370	0.00	20230630	757	1005.68	20230410	0.22	N	203690	500	45 억		88935	N	N	0	N	01	N
10	20230629	160839	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8050	110	2	1.39	2304050550	286579	18.53	8010	8330	7740	10320	5560	7940	8039.86	0.89	0	4692	9346	8642	7626	6922	5906	8995	7275	46	2380	500	5080	10	1	9181019	739	-13.28	5.63	12	3.12	-606.00	1431.00	12400	20220706	-35.08	3290	20230518	144.68	8330	0.00	20230628	3290	144.68	20230518	8330	-3.36	20230628	757	963.41	20230410	0.22	N	203690	500	45 억		81924	N	N	0	N	00	N
11	20230629	150839	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8100	160	2	2.02	2183574350	271715	17.57	8010	8330	7740	10320	5560	7940	8036.28	0.89	0	3861	9346	8642	7626	6922	5906	8995	7275	46	2380	500	5080	10	1	9181019	744	-13.37	5.66	12	2.96	-606.00	1431.00	12400	20220706	-34.68	3290	20230518	146.20	8330	0.00	20230628	3290	146.20	20230518	8330	-2.76	20230628	757	970.01	20230410	0.22	N	203690	500	45 억		81924	N	N	0	N	00	N
12	20230629	140836	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8120	180	2	2.27	1943961150	242107	15.66	8010	8330	7740	10320	5560	7940	8029.36	0.89	0	2586	9346	8642	7626	6922	5906	8995	7275	46	2380	500	5080	10	1	9181019	745	-13.40	5.67	12	2.64	-606.00	1431.00	12400	20220706	-34.52	3290	20230518	146.81	8330	0.00	20230628	3290	146.81	20230518	8330	-2.52	20230628	757	972.66	20230410	0.22	N	203690	500	45 억		81924	N	N	0	N	00	N
13	20230629	130837	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8120	180	2	2.27	1771771640	220874	14.29	8010	8330	7740	10320	5560	7940	8021.65	0.89	0	3736	9346	8642	7626	6922	5906	8995	7275	46	2380	500	5080	10	1	9181019	745	-13.40	5.67	12	2.41	-606.00	1431.00	12400	20220706	-34.52	3290	20230518	146.81	8330	0.00	20230628	3290	146.81	20230518	8330	-2.52	20230628	757	972.66	20230410	0.22	N	203690	500	45 억		81924	N	N	0	N	00	N
14	20230629	120840	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8010	70	2	0.88	1154238930	145365	9.40	8010	8140	7740	10320	5560	7940	7940.28	0.89	0	2891	9346	8642	7626	6922	5906	8995	7275	46	2380	500	5080	10	1	9181019	735	-13.22	5.60	12	1.58	-606.00	1431.00	12400	20220706	-35.40	3290	20230518	143.47	8330	-3.84	20230628	3290	143.47	20230518	8330	-3.84	20230628	757	958.12	20230410	0.22	N	203690	500	45 억		81924	N	N	0	N	00	N
15	20230629	110841	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7950	10	2	0.13	1066922480	134426	8.69	8010	8140	7740	10320	5560	7940	7936.87	0.89	0	3070	9346	8642	7626	6922	5906	8995	7275	46	2380	500	5080	10	1	9181019	730	-13.12	5.56	12	1.46	-606.00	1431.00	12400	20220706	-35.89	3290	20230518	141.64	8330	-4.56	20230628	3290	141.64	20230518	8330	-4.56	20230628	757	950.20	20230410	0.22	N	203690	500	45 억		81924	N	N	0	N	00	N
16	20230629	100843	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8000	60	2	0.76	918637670	115639	7.48	8010	8140	7740	10320	5560	7940	7944.01	0.89	0	872	9346	8642	7626	6922	5906	8995	7275	46	2380	500	5080	10	1	9181019	734	-13.20	5.59	12	1.26	-606.00	1431.00	12400	20220706	-35.48	3290	20230518	143.16	8330	-3.96	20230628	3290	143.16	20230518	8330	-3.96	20230628	757	956.80	20230410	0.22	N	203690	500	45 억		81924	N	N	0	N	00	N
17	20230629	090800	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7850	-90	5	-1.13	265480830	33521	2.17	8010	8020	7830	10320	5560	7940	7919.81	0.89	0	-3686	9346	8642	7626	6922	5906	8995	7275	46	2380	500	5080	10	1	9181019	721	-12.95	5.49	12	0.37	-606.00	1431.00	12400	20220706	-36.69	3290	20230518	138.60	8330	-5.76	20230628	3290	138.60	20230518	8330	-5.76	20230628	757	936.99	20230410	0.22	N	203690	500	45 억		81924	N	N	0	N	00	N
18	20230628	160828	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7940	1340	2	20.30	11781139500	1532067	1195.32	6620	8330	6610	8580	4620	6600	7689.57	0.67	0	24820	6866	6732	6476	6342	6086	6800	6410	46	1980	500	4220	10	1	9181019	729	-13.10	5.55	12	16.69	-606.00	1431.00	12400	20220706	-35.97	3290	20230518	141.34	8330	-4.68	20230628	3290	141.34	20230518	8330	-4.68	20230628	757	948.88	20230410	0.22	N	203690	500	45 억		61478	N	N	0	N	00	N
19	20230628	150835	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7930	1330	2	20.15	11447180400	1490133	1162.60	6620	8330	6610	8580	4620	6600	7681.99	0.67	0	22902	6866	6732	6476	6342	6086	6800	6410	46	1980	500	4220	10	1	9181019	728	-13.09	5.54	12	16.23	-606.00	1431.00	12400	20220706	-36.05	3290	20230518	141.03	8330	-4.80	20230628	3290	141.03	20230518	8330	-4.80	20230628	757	947.56	20230410	0.22	N	203690	500	45 억		61478	N	N	0	N	00	N
20	20230628	140834	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7960	1360	2	20.61	10724439420	1398968	1091.48	6620	8330	6610	8580	4620	6600	7665.96	0.67	0	7745	6866	6732	6476	6342	6086	6800	6410	46	1980	500	4220	10	1	9181019	731	-13.14	5.56	12	15.24	-606.00	1431.00	12400	20220706	-35.81	3290	20230518	141.95	8330	-4.44	20230628	3290	141.95	20230518	8330	-4.44	20230628	757	951.52	20230410	0.22	N	203690	500	45 억		61478	N	N	0	N	00	N
21	20230628	130834	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	8000	1400	2	21.21	10019805120	1309831	1021.93	6620	8330	6610	8580	4620	6600	7649.69	0.67	0	-3441	6866	6732	6476	6342	6086	6800	6410	46	1980	500	4220	10	1	9181019	734	-13.20	5.59	12	14.27	-606.00	1431.00	12400	20220706	-35.48	3290	20230518	143.16	8330	-3.96	20230628	3290	143.16	20230518	8330	-3.96	20230628	757	956.80	20230410	0.22	N	203690	500	45 억		61478	N	N	0	N	00	N
22	20230628	120844	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7640	1040	2	15.76	5879456090	791894	617.84	6620	7900	6610	8580	4620	6600	7424.55	0.67	0	2283	6866	6732	6476	6342	6086	6800	6410	46	1980	500	4220	10	1	9181019	701	-12.61	5.34	12	8.63	-606.00	1431.00	12400	20220706	-38.39	3290	20230518	132.22	7900	-3.29	20230628	3290	132.22	20230518	7900	-3.29	20230628	757	909.25	20230410	0.22	N	203690	500	45 억		61478	N	N	0	N	00	N
23	20230628	110838	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7820	1220	2	18.48	4968025920	673415	525.40	6620	7900	6610	8580	4620	6600	7377.36	0.67	0	-6265	6866	6732	6476	6342	6086	6800	6410	46	1980	500	4220	10	1	9181019	718	-12.90	5.46	12	7.33	-606.00	1431.00	12400	20220706	-36.94	3290	20230518	137.69	7900	-1.01	20230628	3290	137.69	20230518	7900	-1.01	20230628	757	933.03	20230410	0.22	N	203690	500	45 억		61478	N	N	0	N	00	N
24	20230628	100840	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7350	750	2	11.36	2749817280	383669	299.34	6620	7480	6610	8580	4620	6600	7167.16	0.67	0	22716	6866	6732	6476	6342	6086	6800	6410	46	1980	500	4220	10	1	9181019	675	-12.13	5.14	12	4.18	-606.00	1431.00	12400	20220706	-40.73	3290	20230518	123.40	7480	-1.74	20230628	3290	123.40	20230518	7480	-1.74	20230628	757	870.94	20230410	0.22	N	203690	500	45 억		61478	N	N	0	N	00	N
25	20230628	090836	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7000	400	2	6.06	619800940	89542	69.86	6620	7050	6610	8580	4620	6600	6921.90	0.67	0	-5057	6866	6732	6476	6342	6086	6800	6410	46	1980	500	4220	10	1	9181019	643	-11.55	4.89	12	0.98	-606.00	1431.00	12400	20220706	-43.55	3290	20230518	112.77	7050	-0.71	20230628	3290	112.77	20230518	7050	-0.71	20230628	757	824.70	20230410	0.22	N	203690	500	45 억		61478	N	N	0	N	00	N
26	20230627	160834	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6600	310	2	4.93	809707020	125701	28.95	6220	6610	6220	8170	4410	6290	6441.20	0.45	0	21651	7356	6822	6316	5782	5276	6570	5530	46	1880	500	4020	10	1	9181019	606	-10.89	4.61	12	1.37	-606.00	1431.00	12400	20220706	-46.77	3290	20230518	100.61	6850	-3.65	20230626	3290	100.61	20230518	6850	-3.65	20230626	757	771.86	20230410	0.26	N	203690	500	45 억		41717	N	N	0	N	00	N
27	20230627	150840	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6560	270	2	4.29	723995250	112691	25.96	6220	6610	6220	8170	4410	6290	6424.61	0.45	0	22014	7356	6822	6316	5782	5276	6570	5530	46	1880	500	4020	10	1	9181019	602	-10.83	4.58	12	1.23	-606.00	1431.00	12400	20220706	-47.10	3290	20230518	99.39	6850	-4.23	20230626	3290	99.39	20230518	6850	-4.23	20230626	757	766.58	20230410	0.26	N	203690	500	45 억		41717	N	N	0	N	00	N
28	20230627	140850	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6470	180	2	2.86	553133090	86515	19.93	6220	6610	6220	8170	4410	6290	6393.49	0.45	0	19251	7356	6822	6316	5782	5276	6570	5530	46	1880	500	4020	10	1	9181019	594	-10.68	4.52	12	0.94	-606.00	1431.00	12400	20220706	-47.82	3290	20230518	96.66	6850	-5.55	20230626	3290	96.66	20230518	6850	-5.55	20230626	757	754.69	20230410	0.26	N	203690	500	45 억		41717	N	N	0	N	00	N
29	20230627	130847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6370	80	2	1.27	272097230	43146	9.94	6220	6390	6220	8170	4410	6290	6306.43	0.45	0	12170	7356	6822	6316	5782	5276	6570	5530	46	1880	500	4020	10	1	9181019	585	-10.51	4.45	12	0.47	-606.00	1431.00	12400	20220706	-48.63	3290	20230518	93.62	6850	-7.01	20230626	3290	93.62	20230518	6850	-7.01	20230626	757	741.48	20230410	0.26	N	203690	500	45 억		41717	N	N	0	N	00	N
30	20230627	120849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6300	10	2	0.16	239788710	38055	8.77	6220	6390	6220	8170	4410	6290	6301.11	0.45	0	10657	7356	6822	6316	5782	5276	6570	5530	46	1880	500	4020	10	1	9181019	578	-10.40	4.40	12	0.41	-606.00	1431.00	12400	20220706	-49.19	3290	20230518	91.49	6850	-8.03	20230626	3290	91.49	20230518	6850	-8.03	20230626	757	732.23	20230410	0.26	N	203690	500	45 억		41717	N	N	0	N	00	N
31	20230627	110856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6300	10	2	0.16	198236960	31475	7.25	6220	6390	6220	8170	4410	6290	6298.24	0.45	0	10044	7356	6822	6316	5782	5276	6570	5530	46	1880	500	4020	10	1	9181019	578	-10.40	4.40	12	0.34	-606.00	1431.00	12400	20220706	-49.19	3290	20230518	91.49	6850	-8.03	20230626	3290	91.49	20230518	6850	-8.03	20230626	757	732.23	20230410	0.26	N	203690	500	45 억		41717	N	N	0	N	00	N
32	20230627	100830	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6380	90	2	1.43	153265860	24372	5.61	6220	6390	6220	8170	4410	6290	6288.60	0.45	0	8778	7356	6822	6316	5782	5276	6570	5530	46	1880	500	4020	10	1	9181019	586	-10.53	4.46	12	0.27	-606.00	1431.00	12400	20220706	-48.55	3290	20230518	93.92	6850	-6.86	20230626	3290	93.92	20230518	6850	-6.86	20230626	757	742.80	20230410	0.26	N	203690	500	45 억		41717	N	N	0	N	00	N
33	20230627	090836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6280	-10	5	-0.16	34465320	5458	1.26	6220	6370	6220	8170	4410	6290	6314.64	0.45	0	1121	7356	6822	6316	5782	5276	6570	5530	46	1880	500	4020	10	1	9181019	577	-10.36	4.39	12	0.06	-606.00	1431.00	12400	20220706	-49.35	3290	20230518	90.88	6850	-8.32	20230626	3290	90.88	20230518	6850	-8.32	20230626	757	729.59	20230410	0.26	N	203690	500	45 억		41717	N	N	0	N	00	N
34	20230626	160834	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6290	-110	5	-1.72	2734141900	434086	63.70	6850	6850	5810	8320	4480	6400	6298.63	0.93	0	-49361	7146	6772	6236	5862	5326	6960	6050	46	1920	500	4090	10	1	9181019	577	-10.38	4.40	12	4.73	-606.00	1431.00	12400	20220706	-49.27	3290	20230518	91.19	6850	-8.18	20230626	3290	91.19	20230518	6850	-8.18	20230626	757	730.91	20230410	0.29	N	203690	500	45 억		85595	N	N	0	N	00	N
35	20230626	150839	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6220	-180	5	-2.81	2692997960	427488	62.73	6850	6850	5810	8320	4480	6400	6299.59	0.93	0	-48240	7146	6772	6236	5862	5326	6960	6050	46	1920	500	4090	10	1	9181019	571	-10.26	4.35	12	4.66	-606.00	1431.00	12400	20220706	-49.84	3290	20230518	89.06	6850	-9.20	20230626	3290	89.06	20230518	6850	-9.20	20230626	757	721.66	20230410	0.29	N	203690	500	45 억		85595	N	N	0	N	00	N
36	20230626	140838	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6270	-130	5	-2.03	2620905730	415984	61.05	6850	6850	5810	8320	4480	6400	6300.50	0.93	0	-45428	7146	6772	6236	5862	5326	6960	6050	46	1920	500	4090	10	1	9181019	576	-10.35	4.38	12	4.53	-606.00	1431.00	12400	20220706	-49.44	3290	20230518	90.58	6850	-8.47	20230626	3290	90.58	20230518	6850	-8.47	20230626	757	728.27	20230410	0.29	N	203690	500	45 억		85595	N	N	0	N	00	N
37	20230626	130832	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6240	-160	5	-2.50	2603244410	413151	60.63	6850	6850	5810	8320	4480	6400	6300.95	0.93	0	-44764	7146	6772	6236	5862	5326	6960	6050	46	1920	500	4090	10	1	9181019	573	-10.30	4.36	12	4.50	-606.00	1431.00	12400	20220706	-49.68	3290	20230518	89.67	6850	-8.91	20230626	3290	89.67	20230518	6850	-8.91	20230626	757	724.31	20230410	0.29	N	203690	500	45 억		85595	N	N	0	N	00	N
38	20230626	120833	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6250	-150	5	-2.34	2567429360	407419	59.79	6850	6850	5810	8320	4480	6400	6301.69	0.93	0	-43680	7146	6772	6236	5862	5326	6960	6050	46	1920	500	4090	10	1	9181019	574	-10.31	4.37	12	4.44	-606.00	1431.00	12400	20220706	-49.60	3290	20230518	89.97	6850	-8.76	20230626	3290	89.97	20230518	6850	-8.76	20230626	757	725.63	20230410	0.29	N	203690	500	45 억		85595	N	N	0	N	00	N
39	20230626	110833	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6200	-200	5	-3.12	2529981700	401449	58.91	6850	6850	5810	8320	4480	6400	6302.12	0.93	0	-41779	7146	6772	6236	5862	5326	6960	6050	46	1920	500	4090	10	1	9181019	569	-10.23	4.33	12	4.37	-606.00	1431.00	12400	20220706	-50.00	3290	20230518	88.45	6850	-9.49	20230626	3290	88.45	20230518	6850	-9.49	20230626	757	719.02	20230410	0.29	N	203690	500	45 억		85595	N	N	0	N	00	N
40	20230626	100833	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5960	-440	5	-6.88	2127167400	336663	49.41	6850	6850	5810	8320	4480	6400	6318.39	0.93	0	-45490	7146	6772	6236	5862	5326	6960	6050	46	1920	500	4090	10	1	9181019	547	-9.83	4.16	12	3.67	-606.00	1431.00	12400	20220706	-51.94	3290	20230518	81.16	6850	-12.99	20230626	3290	81.16	20230518	6850	-12.99	20230626	757	687.32	20230410	0.29	N	203690	500	45 억		85595	N	N	0	N	00	N
41	20230626	090836	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6330	-70	5	-1.09	1047207980	157445	23.10	6850	6850	6300	8320	4480	6400	6651.26	0.93	0	-28086	7146	6772	6236	5862	5326	6960	6050	46	1920	500	4090	10	1	9181019	581	-10.45	4.42	12	1.71	-606.00	1431.00	12400	20220706	-48.95	3290	20230518	92.40	6850	-7.59	20230626	3290	92.40	20230518	6850	-7.59	20230626	757	736.20	20230410	0.29	N	203690	500	45 억		85595	N	N	0	N	00	N
42	20230623	180423	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6400	720	2	12.68	4269676080	681435	980.38	5850	6610	5700	7380	3980	5680	6262.53	0.61	0	32855	6020	5850	5700	5530	5380	5935	5615	46	1700	500	3630	10	1	9181019	588	-10.56	4.47	12	7.42	-606.00	1431.00	12400	20220706	-48.39	3290	20230518	94.53	6610	-3.18	20230623	3290	94.53	20230518	6610	-3.18	20230623	757	745.44	20230410	0.29	N	203690	500	45 억		56324	N	N	0	N	00	N
43	20230623	140702	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6340	660	2	11.62	2548146150	412732	593.80	5850	6400	5700	7380	3980	5680	6173.85	0.61	0	16885	6020	5850	5700	5530	5380	5935	5615	46	1700	500	3630	10	1	9181019	582	-10.46	4.43	12	4.50	-606.00	1431.00	12400	20220706	-48.87	3290	20230518	92.71	6400	-0.94	20230623	3290	92.71	20230518	6400	-0.94	20230623	757	737.52	20230410	0.29	N	203690	500	45 억		56324	N	N	0	N	00	N
44	20230622	160839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5680	40	2	0.71	379786040	66768	72.04	5580	5870	5550	7330	3950	5640	5688.15	0.59	0	1585	6120	5880	5760	5520	5400	5820	5460	46	1690	500	3600	10	1	9181019	521	-9.37	3.97	12	0.73	-606.00	1431.00	12400	20220706	-54.19	3290	20230518	72.64	6190	-8.24	20230616	3290	72.64	20230518	6190	-8.24	20230616	757	650.33	20230410	0.31	N	203690	500	45 억		54440	N	N	0	N	00	N
45	20230622	150210	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5640	0	3	0.00	338763240	59517	64.21	5580	5870	5550	7330	3950	5640	5691.88	0.59	0	1898	6120	5880	5760	5520	5400	5820	5460	46	1690	500	3600	10	1	9181019	518	-9.31	3.94	12	0.65	-606.00	1431.00	12400	20220706	-54.52	3290	20230518	71.43	6190	-8.89	20230616	3290	71.43	20230518	6190	-8.89	20230616	757	645.05	20230410	0.31	N	203690	500	45 억		54440	N	N	0	N	00	N
46	20230622	140949	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5620	-20	5	-0.35	312070260	54792	59.12	5580	5870	5550	7330	3950	5640	5695.55	0.59	0	2252	6120	5880	5760	5520	5400	5820	5460	46	1690	500	3600	10	1	9181019	516	-9.27	3.93	12	0.60	-606.00	1431.00	12400	20220706	-54.68	3290	20230518	70.82	6190	-9.21	20230616	3290	70.82	20230518	6190	-9.21	20230616	757	642.40	20230410	0.31	N	203690	500	45 억		54440	N	N	0	N	00	N
47	20230622	130716	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5580	-60	5	-1.06	294618960	51675	55.75	5580	5870	5550	7330	3950	5640	5701.39	0.59	0	2293	6120	5880	5760	5520	5400	5820	5460	46	1690	500	3600	10	1	9181019	512	-9.21	3.90	12	0.56	-606.00	1431.00	12400	20220706	-55.00	3290	20230518	69.60	6190	-9.85	20230616	3290	69.60	20230518	6190	-9.85	20230616	757	637.12	20230410	0.31	N	203690	500	45 억		54440	N	N	0	N	00	N
48	20230622	120548	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5630	-10	5	-0.18	203256100	35375	38.17	5580	5870	5550	7330	3950	5640	5745.78	0.59	0	3686	6120	5880	5760	5520	5400	5820	5460	46	1690	500	3600	10	1	9181019	517	-9.29	3.93	12	0.39	-606.00	1431.00	12400	20220706	-54.60	3290	20230518	71.12	6190	-9.05	20230616	3290	71.12	20230518	6190	-9.05	20230616	757	643.73	20230410	0.31	N	203690	500	45 억		54440	N	N	0	N	00	N
49	20230622	110218	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5760	120	2	2.13	154626120	26801	28.92	5580	5870	5550	7330	3950	5640	5769.46	0.59	0	772	6120	5880	5760	5520	5400	5820	5460	46	1690	500	3600	10	1	9181019	529	-9.50	4.03	12	0.29	-606.00	1431.00	12400	20220706	-53.55	3290	20230518	75.08	6190	-6.95	20230616	3290	75.08	20230518	6190	-6.95	20230616	757	660.90	20230410	0.31	N	203690	500	45 억		54440	N	N	0	N	00	N
50	20230622	100905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5840	200	2	3.55	75290710	13068	14.10	5580	5870	5550	7330	3950	5640	5761.54	0.59	0	494	6120	5880	5760	5520	5400	5820	5460	46	1690	500	3600	10	1	9181019	536	-9.64	4.08	12	0.14	-606.00	1431.00	12400	20220706	-52.90	3290	20230518	77.51	6190	-5.65	20230616	3290	77.51	20230518	6190	-5.65	20230616	757	671.47	20230410	0.31	N	203690	500	45 억		54440	N	N	0	N	00	N
51	20230622	090124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5670	30	2	0.53	6591560	1177	1.27	5580	5670	5550	7330	3950	5640	5600.00	0.59	0	82	6120	5880	5760	5520	5400	5820	5460	46	1690	500	3600	10	1	9181019	521	-9.36	3.96	12	0.01	-606.00	1431.00	12400	20220706	-54.27	3290	20230518	72.34	6190	-8.40	20230616	3290	72.34	20230518	6190	-8.40	20230616	757	649.01	20230410	0.31	N	203690	500	45 억		54440	N	N	0	N	00	N
52	20230621	160440	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5640	-200	5	-3.42	538035830	92446	129.20	5810	6000	5640	7590	4090	5840	5820.01	0.63	0	-2978	6146	5992	5796	5642	5446	6070	5720	46	1750	500	3730	10	1	9181019	518	-9.31	3.94	12	1.01	-606.00	1431.00	12400	20220706	-54.52	3290	20230518	71.43	6190	-8.89	20230616	3290	71.43	20230518	6190	-8.89	20230616	757	645.05	20230410	0.26	N	203690	500	45 억		57825	N	N	0	N	00	N
53	20230621	150443	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5720	-120	5	-2.05	510327220	87555	122.36	5810	6000	5650	7590	4090	5840	5828.65	0.63	0	-2455	6146	5992	5796	5642	5446	6070	5720	46	1750	500	3730	10	1	9181019	525	-9.44	4.00	12	0.95	-606.00	1431.00	12400	20220706	-53.87	3290	20230518	73.86	6190	-7.59	20230616	3290	73.86	20230518	6190	-7.59	20230616	757	655.61	20230410	0.26	N	203690	500	45 억		57825	N	N	0	N	00	N
54	20230621	140652	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5770	-70	5	-1.20	418725900	71487	99.90	5810	6000	5750	7590	4090	5840	5857.37	0.63	0	-2202	6146	5992	5796	5642	5446	6070	5720	46	1750	500	3730	10	1	9181019	530	-9.52	4.03	12	0.78	-606.00	1431.00	12400	20220706	-53.47	3290	20230518	75.38	6190	-6.79	20230616	3290	75.38	20230518	6190	-6.79	20230616	757	662.22	20230410	0.26	N	203690	500	45 억		57825	N	N	0	N	00	N
55	20230621	131016	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5770	-70	5	-1.20	396501860	67642	94.53	5810	6000	5750	7590	4090	5840	5861.77	0.63	0	-32	6146	5992	5796	5642	5446	6070	5720	46	1750	500	3730	10	1	9181019	530	-9.52	4.03	12	0.74	-606.00	1431.00	12400	20220706	-53.47	3290	20230518	75.38	6190	-6.79	20230616	3290	75.38	20230518	6190	-6.79	20230616	757	662.22	20230410	0.26	N	203690	500	45 억		57825	N	N	0	N	00	N
56	20230621	120732	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5830	-10	5	-0.17	287256830	48773	68.16	5810	6000	5760	7590	4090	5840	5889.67	0.63	0	-2642	6146	5992	5796	5642	5446	6070	5720	46	1750	500	3730	10	1	9181019	535	-9.62	4.07	12	0.53	-606.00	1431.00	12400	20220706	-52.98	3290	20230518	77.20	6190	-5.82	20230616	3290	77.20	20230518	6190	-5.82	20230616	757	670.15	20230410	0.26	N	203690	500	45 억		57825	N	N	0	N	00	N
57	20230621	110439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5860	20	2	0.34	200809660	33920	47.40	5810	6000	5760	7590	4090	5840	5920.10	0.63	0	-6069	6146	5992	5796	5642	5446	6070	5720	46	1750	500	3730	10	1	9181019	538	-9.67	4.10	12	0.37	-606.00	1431.00	12400	20220706	-52.74	3290	20230518	78.12	6190	-5.33	20230616	3290	78.12	20230518	6190	-5.33	20230616	757	674.11	20230410	0.26	N	203690	500	45 억		57825	N	N	0	N	00	N
58	20230621	100735	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5900	60	2	1.03	177643520	29974	41.89	5810	6000	5760	7590	4090	5840	5926.59	0.63	0	-6028	6146	5992	5796	5642	5446	6070	5720	46	1750	500	3730	10	1	9181019	542	-9.74	4.12	12	0.33	-606.00	1431.00	12400	20220706	-52.42	3290	20230518	79.33	6190	-4.68	20230616	3290	79.33	20230518	6190	-4.68	20230616	757	679.39	20230410	0.26	N	203690	500	45 억		57825	N	N	0	N	00	N
59	20230621	090539	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5800	-40	5	-0.68	12393090	2143	2.99	5810	5810	5760	7590	4090	5840	5783.06	0.63	0	747	6146	5992	5796	5642	5446	6070	5720	46	1750	500	3730	10	1	9181019	532	-9.57	4.05	12	0.02	-606.00	1431.00	12400	20220706	-53.23	3290	20230518	76.29	6190	-6.30	20230616	3290	76.29	20230518	6190	-6.30	20230616	757	666.18	20230410	0.26	N	203690	500	45 억		57825	N	N	0	N	00	N
60	20230620	160551	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5840	90	2	1.57	403656860	69406	35.85	5650	5950	5600	7470	4030	5750	5815.87	0.61	0	1974	6396	6072	5856	5532	5316	5965	5425	46	1720	500	3680	10	1	9181019	536	-9.64	4.08	12	0.76	-606.00	1431.00	12400	20220706	-52.90	3290	20230518	77.51	6190	-5.65	20230616	3290	77.51	20230518	6190	-5.65	20230616	757	671.47	20230410	0.30	N	203690	500	45 억		55803	N	N	0	N	00	N
61	20230620	151030	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5820	70	2	1.22	383275030	65913	34.05	5650	5950	5600	7470	4030	5750	5814.86	0.61	0	219	6396	6072	5856	5532	5316	5965	5425	46	1720	500	3680	10	1	9181019	534	-9.60	4.07	12	0.72	-606.00	1431.00	12400	20220706	-53.06	3290	20230518	76.90	6190	-5.98	20230616	3290	76.90	20230518	6190	-5.98	20230616	757	668.82	20230410	0.30	N	203690	500	45 억		55803	N	N	0	N	00	N
62	20230620	140418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5860	110	2	1.91	347739940	59824	30.90	5650	5950	5600	7470	4030	5750	5812.72	0.61	0	-1367	6396	6072	5856	5532	5316	5965	5425	46	1720	500	3680	10	1	9181019	538	-9.67	4.10	12	0.65	-606.00	1431.00	12400	20220706	-52.74	3290	20230518	78.12	6190	-5.33	20230616	3290	78.12	20230518	6190	-5.33	20230616	757	674.11	20230410	0.30	N	203690	500	45 억		55803	N	N	0	N	00	N
63	20230620	130921	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5830	80	2	1.39	320889970	55237	28.53	5650	5950	5600	7470	4030	5750	5809.33	0.61	0	-3365	6396	6072	5856	5532	5316	5965	5425	46	1720	500	3680	10	1	9181019	535	-9.62	4.07	12	0.60	-606.00	1431.00	12400	20220706	-52.98	3290	20230518	77.20	6190	-5.82	20230616	3290	77.20	20230518	6190	-5.82	20230616	757	670.15	20230410	0.30	N	203690	500	45 억		55803	N	N	0	N	00	N
64	20230620	120810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5860	110	2	1.91	288290510	49666	25.65	5650	5950	5600	7470	4030	5750	5804.58	0.61	0	-3384	6396	6072	5856	5532	5316	5965	5425	46	1720	500	3680	10	1	9181019	538	-9.67	4.10	12	0.54	-606.00	1431.00	12400	20220706	-52.74	3290	20230518	78.12	6190	-5.33	20230616	3290	78.12	20230518	6190	-5.33	20230616	757	674.11	20230410	0.30	N	203690	500	45 억		55803	N	N	0	N	00	N
65	20230620	110802	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5790	40	2	0.70	237479660	40960	21.16	5650	5950	5600	7470	4030	5750	5797.84	0.61	0	-2612	6396	6072	5856	5532	5316	5965	5425	46	1720	500	3680	10	1	9181019	532	-9.55	4.05	12	0.45	-606.00	1431.00	12400	20220706	-53.31	3290	20230518	75.99	6190	-6.46	20230616	3290	75.99	20230518	6190	-6.46	20230616	757	664.86	20230410	0.30	N	203690	500	45 억		55803	N	N	0	N	00	N
66	20230620	100635	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5760	10	2	0.17	192026720	33123	17.11	5650	5950	5600	7470	4030	5750	5797.38	0.61	0	-2770	6396	6072	5856	5532	5316	5965	5425	46	1720	500	3680	10	1	9181019	529	-9.50	4.03	12	0.36	-606.00	1431.00	12400	20220706	-53.55	3290	20230518	75.08	6190	-6.95	20230616	3290	75.08	20230518	6190	-6.95	20230616	757	660.90	20230410	0.30	N	203690	500	45 억		55803	N	N	0	N	00	N
67	20230620	090555	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5700	-50	5	-0.87	19262570	3419	1.77	5650	5700	5600	7470	4030	5750	5633.98	0.61	0	503	6396	6072	5856	5532	5316	5965	5425	46	1720	500	3680	10	1	9181019	523	-9.41	3.98	12	0.04	-606.00	1431.00	12400	20220706	-54.03	3290	20230518	73.25	6190	-7.92	20230616	3290	73.25	20230518	6190	-7.92	20230616	757	652.97	20230410	0.30	N	203690	500	45 억		55803	N	N	0	N	00	N
68	20230619	160132	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5750	-170	5	-2.87	1130713730	193232	30.44	5890	6180	5640	7690	4150	5920	5851.59	0.61	0	-3255	6560	6240	5870	5550	5180	6400	5710	46	1770	500	3780	10	1	9181019	528	-9.49	4.02	12	2.10	-606.00	1431.00	12500	20220616	-54.00	3290	20230518	74.77	6190	-7.11	20230616	3290	74.77	20230518	6190	-7.11	20230616	757	659.58	20230410	0.32	N	203690	500	45 억		56084	N	N	0	N	00	N
69	20230619	150335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5680	-240	5	-4.05	1096326430	187229	29.49	5890	6180	5640	7690	4150	5920	5855.54	0.61	0	-1669	6560	6240	5870	5550	5180	6400	5710	46	1770	500	3780	10	1	9181019	521	-9.37	3.97	12	2.04	-606.00	1431.00	12500	20220616	-54.56	3290	20230518	72.64	6190	-8.24	20230616	3290	72.64	20230518	6190	-8.24	20230616	757	650.33	20230410	0.32	N	203690	500	45 억		56084	N	N	0	N	00	N
70	20230619	141032	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5710	-210	5	-3.55	1064674670	181653	28.61	5890	6180	5640	7690	4150	5920	5861.04	0.61	0	-853	6560	6240	5870	5550	5180	6400	5710	46	1770	500	3780	10	1	9181019	524	-9.42	3.99	12	1.98	-606.00	1431.00	12500	20220616	-54.32	3290	20230518	73.56	6190	-7.75	20230616	3290	73.56	20230518	6190	-7.75	20230616	757	654.29	20230410	0.32	N	203690	500	45 억		56084	N	N	0	N	00	N
71	20230619	130948	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5720	-200	5	-3.38	1008089720	171691	27.04	5890	6180	5640	7690	4150	5920	5871.54	0.61	0	2147	6560	6240	5870	5550	5180	6400	5710	46	1770	500	3780	10	1	9181019	525	-9.44	4.00	12	1.87	-606.00	1431.00	12500	20220616	-54.24	3290	20230518	73.86	6190	-7.59	20230616	3290	73.86	20230518	6190	-7.59	20230616	757	655.61	20230410	0.32	N	203690	500	45 억		56084	N	N	0	N	00	N
72	20230619	120254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5680	-240	5	-4.05	935769920	159010	25.05	5890	6180	5640	7690	4150	5920	5884.98	0.61	0	3635	6560	6240	5870	5550	5180	6400	5710	46	1770	500	3780	10	1	9181019	521	-9.37	3.97	12	1.73	-606.00	1431.00	12500	20220616	-54.56	3290	20230518	72.64	6190	-8.24	20230616	3290	72.64	20230518	6190	-8.24	20230616	757	650.33	20230410	0.32	N	203690	500	45 억		56084	N	N	0	N	00	N
73	20230619	110113	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5780	-140	5	-2.36	807941830	136622	21.52	5890	6180	5720	7690	4150	5920	5913.70	0.61	0	8872	6560	6240	5870	5550	5180	6400	5710	46	1770	500	3780	10	1	9181019	531	-9.54	4.04	12	1.49	-606.00	1431.00	12500	20220616	-53.76	3290	20230518	75.68	6190	-6.62	20230616	3290	75.68	20230518	6190	-6.62	20230616	757	663.54	20230410	0.32	N	203690	500	45 억		56084	N	N	0	N	00	N
74	20230619	100809	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5890	-30	5	-0.51	565546920	94956	14.96	5890	6180	5800	7690	4150	5920	5955.88	0.61	0	18683	6560	6240	5870	5550	5180	6400	5710	46	1770	500	3780	10	1	9181019	541	-9.72	4.12	12	1.03	-606.00	1431.00	12500	20220616	-52.88	3290	20230518	79.03	6190	-4.85	20230616	3290	79.03	20230518	6190	-4.85	20230616	757	678.07	20230410	0.32	N	203690	500	45 억		56084	N	N	0	N	00	N
75	20230619	090718	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5950	30	2	0.51	178870240	30411	4.79	5890	5980	5800	7690	4150	5920	5881.76	0.61	0	10341	6560	6240	5870	5550	5180	6400	5710	46	1770	500	3780	10	1	9181019	546	-9.82	4.16	12	0.33	-606.00	1431.00	12500	20220616	-52.40	3290	20230518	80.85	6190	-3.88	20230616	3290	80.85	20230518	6190	-3.88	20230616	757	686.00	20230410	0.32	N	203690	500	45 억		56084	N	N	0	N	00	N
76	20230616	160251	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5920	360	2	6.47	3691153640	627513	485.55	5560	6190	5500	7220	3900	5560	5882.28	0.61	0	2351	5733	5646	5483	5396	5233	5690	5440	46	1660	500	3550	10	1	9181019	544	-9.77	4.14	12	6.83	-606.00	1431.00	12500	20220616	-52.64	3290	20230518	79.94	6190	-4.36	20230616	3290	79.94	20230518	6190	-4.36	20230616	757	682.03	20230410	0.30	N	203690	500	45 억		55725	N	N	0	N	00	N
77	20230616	150355	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5860	300	2	5.40	3534293310	600949	465.00	5560	6190	5500	7220	3900	5560	5881.30	0.61	0	616	5733	5646	5483	5396	5233	5690	5440	46	1660	500	3550	10	1	9181019	538	-9.67	4.10	12	6.55	-606.00	1431.00	12500	20220616	-53.12	3290	20230518	78.12	6190	-5.33	20230616	3290	78.12	20230518	6190	-5.33	20230616	757	674.11	20230410	0.30	N	203690	500	45 억		55725	N	N	0	N	00	N
78	20230616	140432	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5750	190	2	3.42	3360328250	571141	441.93	5560	6190	5500	7220	3900	5560	5883.65	0.61	0	3833	5733	5646	5483	5396	5233	5690	5440	46	1660	500	3550	10	1	9181019	528	-9.49	4.02	12	6.22	-606.00	1431.00	12500	20220616	-54.00	3290	20230518	74.77	6190	-7.11	20230616	3290	74.77	20230518	6190	-7.11	20230616	757	659.58	20230410	0.30	N	203690	500	45 억		55725	N	N	0	N	00	N
79	20230616	130659	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5770	210	2	3.78	3250925110	552052	427.16	5560	6190	5500	7220	3900	5560	5888.93	0.61	0	8718	5733	5646	5483	5396	5233	5690	5440	46	1660	500	3550	10	1	9181019	530	-9.52	4.03	12	6.01	-606.00	1431.00	12500	20220616	-53.84	3290	20230518	75.38	6190	-6.79	20230616	3290	75.38	20230518	6190	-6.79	20230616	757	662.22	20230410	0.30	N	203690	500	45 억		55725	N	N	0	N	00	N
80	20230616	120909	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5810	250	2	4.50	3207959660	544618	421.41	5560	6190	5500	7220	3900	5560	5890.42	0.61	0	8689	5733	5646	5483	5396	5233	5690	5440	46	1660	500	3550	10	1	9181019	533	-9.59	4.06	12	5.93	-606.00	1431.00	12500	20220616	-53.52	3290	20230518	76.60	6190	-6.14	20230616	3290	76.60	20230518	6190	-6.14	20230616	757	667.50	20230410	0.30	N	203690	500	45 억		55725	N	N	0	N	00	N
81	20230616	110210	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5880	320	2	5.76	2897446140	491492	380.30	5560	6190	5500	7220	3900	5560	5895.35	0.61	0	-2491	5733	5646	5483	5396	5233	5690	5440	46	1660	500	3550	10	1	9181019	540	-9.70	4.11	12	5.35	-606.00	1431.00	12500	20220616	-52.96	3290	20230518	78.72	6190	-5.01	20230616	3290	78.72	20230518	6190	-5.01	20230616	757	676.75	20230410	0.30	N	203690	500	45 억		55725	N	N	0	N	00	N
82	20230616	100703	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5800	240	2	4.32	2659416990	450643	348.70	5560	6190	5500	7220	3900	5560	5901.54	0.61	0	-12685	5733	5646	5483	5396	5233	5690	5440	46	1660	500	3550	10	1	9181019	532	-9.57	4.05	12	4.91	-606.00	1431.00	12500	20220616	-53.60	3290	20230518	76.29	6190	-6.30	20230616	3290	76.29	20230518	6190	-6.30	20230616	757	666.18	20230410	0.30	N	203690	500	45 억		55725	N	N	0	N	00	N
83	20230616	090632	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5660	100	2	1.80	75769120	13543	10.48	5560	5680	5500	7220	3900	5560	5595.25	0.61	0	3228	5733	5646	5483	5396	5233	5690	5440	46	1660	500	3550	10	1	9181019	520	-9.34	3.96	12	0.15	-606.00	1431.00	12500	20220616	-54.72	3290	20230518	72.04	6175	-8.34	20230102	3290	72.04	20230518	6060	-6.60	20230601	757	647.69	20230410	0.30	N	203690	500	45 억		55725	N	N	0	N	00	N
84	20230615	150923	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5520	40	2	0.73	607232930	111757	79.53	5350	5530	5320	7120	3840	5480	5433.51	0.62	0	-4295	5693	5586	5403	5296	5113	5640	5350	46	1640	500	3500	10	1	9181019	507	-9.11	3.86	12	1.22	-606.00	1431.00	12500	20220616	-55.84	3290	20230518	67.78	6175	-10.61	20230102	3290	67.78	20230518	6060	-8.91	20230601	757	629.19	20230410	0.29	N	203690	500	45 억		57107	N	N	0	N	00	N
85	20230615	141121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5480	0	3	0.00	476473570	87972	62.61	5350	5530	5320	7120	3840	5480	5416.20	0.62	0	-3526	5693	5586	5403	5296	5113	5640	5350	46	1640	500	3500	10	1	9181019	503	-9.04	3.83	12	0.96	-606.00	1431.00	12500	20220616	-56.16	3290	20230518	66.57	6175	-11.26	20230102	3290	66.57	20230518	6060	-9.57	20230601	757	623.91	20230410	0.29	N	203690	500	45 억		57107	N	N	0	N	00	N
86	20230615	131053	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5420	-60	5	-1.09	363195920	67314	47.91	5350	5520	5320	7120	3840	5480	5395.55	0.62	0	-5417	5693	5586	5403	5296	5113	5640	5350	46	1640	500	3500	10	1	9181019	498	-8.94	3.79	12	0.73	-606.00	1431.00	12500	20220616	-56.64	3290	20230518	64.74	6175	-12.23	20230102	3290	64.74	20230518	6060	-10.56	20230601	757	615.98	20230410	0.29	N	203690	500	45 억		57107	N	N	0	N	00	N
87	20230615	120731	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5380	-100	5	-1.82	325760060	60418	43.00	5350	5520	5320	7120	3840	5480	5391.77	0.62	0	-4207	5693	5586	5403	5296	5113	5640	5350	46	1640	500	3500	10	1	9181019	494	-8.88	3.76	12	0.66	-606.00	1431.00	12500	20220616	-56.96	3290	20230518	63.53	6175	-12.87	20230102	3290	63.53	20230518	6060	-11.22	20230601	757	610.70	20230410	0.29	N	203690	500	45 억		57107	N	N	0	N	00	N
88	20230615	110712	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5380	-100	5	-1.82	247170940	45807	32.60	5350	5520	5320	7120	3840	5480	5395.92	0.62	0	-8230	5693	5586	5403	5296	5113	5640	5350	46	1640	500	3500	10	1	9181019	494	-8.88	3.76	12	0.50	-606.00	1431.00	12500	20220616	-56.96	3290	20230518	63.53	6175	-12.87	20230102	3290	63.53	20230518	6060	-11.22	20230601	757	610.70	20230410	0.29	N	203690	500	45 억		57107	N	N	0	N	00	N
89	20230611	184627	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5330	-10	5	-0.19	1602003460	298022	173.36	5240	5600	5160	6940	3740	5340	5374.67	1.14	-28975	-28056	5560	5450	5250	5140	4940	5505	5195	46	1600	500	3410	10	1	9181019	489	-8.80	3.72	12	3.25	-606.00	1431.00	12500	20220616	-57.36	3290	20230518	62.01	6175	-13.68	20230102	3290	62.01	20230518	6060	-12.05	20230601	757	604.10	20230410	0.14	N	203690	500	45 억		104854	N	N	0	N	00	N