KissMeData/037230/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	160435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1904	4	2	0.21	4263292	2244	11.86	1894	1910	1881	2470	1330	1900	1899.86	0.09	0	-59	1936	1917	1885	1866	1834	1902	1851	149	570	500	1330	1	1	29800327	567	13.90	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.91	1701	20240806	11.93	2300	-17.22	20240110	1701	11.93	20240806	2470	-22.91	20231108	1701	11.93	20240806	0.37	N	037230	500	149 억		26701	N	N	0	N	00	N
3	20240830	150440	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1906	6	2	0.32	3385992	1783	9.42	1894	1910	1881	2470	1330	1900	1899.04	0.09	0	-59	1936	1917	1885	1866	1834	1902	1851	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.83	1701	20240806	12.05	2300	-17.13	20240110	1701	12.05	20240806	2470	-22.83	20231108	1701	12.05	20240806	0.37	N	037230	500	149 억		26701	N	N	0	N	00	N
4	20240830	140439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1906	6	2	0.32	3376462	1778	9.40	1894	1910	1881	2470	1330	1900	1899.02	0.09	0	-59	1936	1917	1885	1866	1834	1902	1851	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.83	1701	20240806	12.05	2300	-17.13	20240110	1701	12.05	20240806	2470	-22.83	20231108	1701	12.05	20240806	0.37	N	037230	500	149 억		26701	N	N	0	N	00	N
5	20240830	130436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1906	6	2	0.32	3376462	1778	9.40	1894	1910	1881	2470	1330	1900	1899.02	0.09	0	-59	1936	1917	1885	1866	1834	1902	1851	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.83	1701	20240806	12.05	2300	-17.13	20240110	1701	12.05	20240806	2470	-22.83	20231108	1701	12.05	20240806	0.37	N	037230	500	149 억		26701	N	N	0	N	00	N
6	20240830	120440	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1906	6	2	0.32	3376462	1778	9.40	1894	1910	1881	2470	1330	1900	1899.02	0.09	0	-59	1936	1917	1885	1866	1834	1902	1851	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.83	1701	20240806	12.05	2300	-17.13	20240110	1701	12.05	20240806	2470	-22.83	20231108	1701	12.05	20240806	0.37	N	037230	500	149 억		26701	N	N	0	N	00	N
7	20240830	110440	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1906	6	2	0.32	2594706	1365	7.21	1894	1910	1891	2470	1330	1900	1900.88	0.09	0	-59	1936	1917	1885	1866	1834	1902	1851	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.83	1701	20240806	12.05	2300	-17.13	20240110	1701	12.05	20240806	2470	-22.83	20231108	1701	12.05	20240806	0.37	N	037230	500	149 억		26701	N	N	0	N	00	N
8	20240830	100441	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1907	7	2	0.37	1864037	980	5.18	1894	1910	1894	2470	1330	1900	1902.08	0.09	0	-26	1936	1917	1885	1866	1834	1902	1851	149	570	500	1330	1	1	29800327	568	13.92	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.79	1701	20240806	12.11	2300	-17.09	20240110	1701	12.11	20240806	2470	-22.79	20231108	1701	12.11	20240806	0.37	N	037230	500	149 억		26701	N	N	0	N	00	N
9	20240830	090441	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1900	0	3	0.00	460254	243	1.28	1894	1900	1894	2470	1330	1900	1894.05	0.09	0	0	1936	1917	1885	1866	1834	1902	1851	149	570	500	1330	1	1	29800327	566	13.87	0.53	12	0.00	137.00	3618.00	2470	20231108	-23.08	1701	20240806	11.70	2300	-17.39	20240110	1701	11.70	20240806	2470	-23.08	20231108	1701	11.70	20240806	0.37	N	037230	500	149 억		26701	N	N	0	N	00	N
10	20240829	160441	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1900	-5	5	-0.26	35653265	18914	307.29	1904	1904	1853	2475	1334	1905	1885.02	0.09	0	-297	1950	1927	1916	1893	1882	1922	1888	149	570	500	1330	1	1	29800327	566	13.87	0.53	12	0.06	137.00	3618.00	2470	20231108	-23.08	1701	20240806	11.70	2300	-17.39	20240110	1701	11.70	20240806	2470	-23.08	20231108	1701	11.70	20240806	0.37	N	037230	500	149 억		26998	N	N	0	N	00	N
11	20240829	150444	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1896	-9	5	-0.47	26741350	14192	230.58	1904	1904	1853	2475	1334	1905	1884.26	0.09	0	-218	1950	1927	1916	1893	1882	1922	1888	149	570	500	1330	1	1	29800327	565	13.84	0.52	12	0.05	137.00	3618.00	2470	20231108	-23.24	1701	20240806	11.46	2300	-17.57	20240110	1701	11.46	20240806	2470	-23.24	20231108	1701	11.46	20240806	0.37	N	037230	500	149 억		26998	N	N	0	N	00	N
12	20240829	140447	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1895	-10	5	-0.52	25660185	13621	221.30	1904	1904	1853	2475	1334	1905	1883.87	0.09	0	-237	1950	1927	1916	1893	1882	1922	1888	149	570	500	1330	1	1	29800327	565	13.83	0.52	12	0.05	137.00	3618.00	2470	20231108	-23.28	1701	20240806	11.41	2300	-17.61	20240110	1701	11.41	20240806	2470	-23.28	20231108	1701	11.41	20240806	0.37	N	037230	500	149 억		26998	N	N	0	N	00	N
13	20240829	130446	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1894	-11	5	-0.58	25136186	13344	216.80	1904	1904	1853	2475	1334	1905	1883.71	0.09	0	-237	1950	1927	1916	1893	1882	1922	1888	149	570	500	1330	1	1	29800327	564	13.82	0.52	12	0.04	137.00	3618.00	2470	20231108	-23.32	1701	20240806	11.35	2300	-17.65	20240110	1701	11.35	20240806	2470	-23.32	20231108	1701	11.35	20240806	0.37	N	037230	500	149 억		26998	N	N	0	N	00	N
14	20240829	120443	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1896	-9	5	-0.47	24757416	13144	213.55	1904	1904	1853	2475	1334	1905	1883.55	0.09	0	-237	1950	1927	1916	1893	1882	1922	1888	149	570	500	1330	1	1	29800327	565	13.84	0.52	12	0.04	137.00	3618.00	2470	20231108	-23.24	1701	20240806	11.46	2300	-17.57	20240110	1701	11.46	20240806	2470	-23.24	20231108	1701	11.46	20240806	0.37	N	037230	500	149 억		26998	N	N	0	N	00	N
15	20240829	110448	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1889	-16	5	-0.84	9796200	5179	84.14	1904	1904	1880	2475	1334	1905	1891.52	0.09	0	-506	1950	1927	1916	1893	1882	1922	1888	149	570	500	1330	1	1	29800327	563	13.79	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.52	1701	20240806	11.05	2300	-17.87	20240110	1701	11.05	20240806	2470	-23.52	20231108	1701	11.05	20240806	0.37	N	037230	500	149 억		26998	N	N	0	N	00	N
16	20240829	100443	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1889	-16	5	-0.84	7336144	3875	62.96	1904	1904	1880	2475	1334	1905	1893.20	0.09	0	-561	1950	1927	1916	1893	1882	1922	1888	149	570	500	1330	1	1	29800327	563	13.79	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.52	1701	20240806	11.05	2300	-17.87	20240110	1701	11.05	20240806	2470	-23.52	20231108	1701	11.05	20240806	0.37	N	037230	500	149 억		26998	N	N	0	N	00	N
17	20240829	090445	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1903	-2	5	-0.10	1049359	552	8.97	1904	1904	1899	2475	1334	1905	1901.01	0.09	0	-513	1950	1927	1916	1893	1882	1922	1888	149	570	500	1330	1	1	29800327	567	13.89	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.96	1701	20240806	11.88	2300	-17.26	20240110	1701	11.88	20240806	2470	-22.96	20231108	1701	11.88	20240806	0.37	N	037230	500	149 억		26998	N	N	0	N	00	N
18	20240828	160431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1905	-5	5	-0.26	11628013	6058	145.00	1920	1939	1905	2480	1337	1910	1919.45	0.09	0	-53	1934	1922	1916	1904	1898	1919	1901	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.87	1701	20240806	11.99	2300	-17.17	20240110	1701	11.99	20240806	2470	-22.87	20231108	1701	11.99	20240806	0.37	N	037230	500	149 억		27063	N	N	0	N	00	N
19	20240828	150434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	7	2	0.37	10323054	5373	128.60	1920	1939	1910	2480	1337	1910	1921.28	0.09	0	128	1934	1922	1916	1904	1898	1919	1901	149	570	500	1330	1	1	29800327	571	13.99	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		27063	N	N	0	N	00	N
20	20240828	140436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	7	2	0.37	7001360	3635	87.00	1920	1939	1915	2480	1337	1910	1926.10	0.09	0	116	1934	1922	1916	1904	1898	1919	1901	149	570	500	1330	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		27063	N	N	0	N	00	N
21	20240828	130435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	9	2	0.47	6348902	3295	78.87	1920	1939	1915	2480	1337	1910	1926.83	0.09	0	119	1934	1922	1916	1904	1898	1919	1901	149	570	500	1330	1	1	29800327	572	14.01	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27063	N	N	0	N	00	N
22	20240828	120433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1936	26	2	1.36	3490512	1809	43.30	1920	1939	1915	2480	1337	1910	1929.53	0.09	0	141	1934	1922	1916	1904	1898	1919	1901	149	570	500	1330	1	1	29800327	577	14.13	0.54	12	0.01	137.00	3618.00	2470	20231108	-21.62	1701	20240806	13.82	2300	-15.83	20240110	1701	13.82	20240806	2470	-21.62	20231108	1701	13.82	20240806	0.37	N	037230	500	149 억		27063	N	N	0	N	00	N
23	20240828	110433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1936	26	2	1.36	3386040	1755	42.01	1920	1939	1915	2480	1337	1910	1929.37	0.09	0	191	1934	1922	1916	1904	1898	1919	1901	149	570	500	1330	1	1	29800327	577	14.13	0.54	12	0.01	137.00	3618.00	2470	20231108	-21.62	1701	20240806	13.82	2300	-15.83	20240110	1701	13.82	20240806	2470	-21.62	20231108	1701	13.82	20240806	0.37	N	037230	500	149 억		27063	N	N	0	N	00	N
24	20240828	100454	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1918	8	2	0.42	1650689	855	20.46	1920	1939	1917	2480	1337	1910	1930.63	0.09	0	-1	1934	1922	1916	1904	1898	1919	1901	149	570	500	1330	1	1	29800327	572	14.00	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.37	N	037230	500	149 억		27063	N	N	0	N	00	N
25	20240828	090441	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1920	10	2	0.52	15357	8	0.19	1920	1920	1917	2480	1337	1910	1919.62	0.09	0	-1	1934	1922	1916	1904	1898	1919	1901	149	570	500	1330	1	1	29800327	572	14.01	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.27	1701	20240806	12.87	2300	-16.52	20240110	1701	12.87	20240806	2470	-22.27	20231108	1701	12.87	20240806	0.37	N	037230	500	149 억		27063	N	N	0	N	00	N
26	20240827	160432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1910	-1	5	-0.05	7961314	4158	154.63	1910	1928	1910	2480	1338	1911	1914.70	0.09	0	-10	1925	1917	1914	1906	1903	1916	1905	149	569	500	1330	1	1	29800327	569	13.94	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.67	1701	20240806	12.29	2300	-16.96	20240110	1701	12.29	20240806	2470	-22.67	20231108	1701	12.29	20240806	0.37	N	037230	500	149 억		27072	N	N	0	N	00	N
27	20240827	150434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1925	14	2	0.73	5320839	2776	103.24	1910	1928	1910	2480	1338	1911	1916.73	0.09	0	-9	1925	1917	1914	1906	1903	1916	1905	149	569	500	1330	1	1	29800327	574	14.05	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.06	1701	20240806	13.17	2300	-16.30	20240110	1701	13.17	20240806	2470	-22.06	20231108	1701	13.17	20240806	0.37	N	037230	500	149 억		27072	N	N	0	N	00	N
28	20240827	140434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	4	2	0.21	4466364	2330	86.65	1910	1928	1910	2480	1338	1911	1916.89	0.09	0	-9	1925	1917	1914	1906	1903	1916	1905	149	569	500	1330	1	1	29800327	571	13.98	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.47	1701	20240806	12.58	2300	-16.74	20240110	1701	12.58	20240806	2470	-22.47	20231108	1701	12.58	20240806	0.37	N	037230	500	149 억		27072	N	N	0	N	00	N
29	20240827	130435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	4	2	0.21	3632896	1894	70.44	1910	1928	1910	2480	1338	1911	1918.11	0.09	0	-9	1925	1917	1914	1906	1903	1916	1905	149	569	500	1330	1	1	29800327	571	13.98	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.47	1701	20240806	12.58	2300	-16.74	20240110	1701	12.58	20240806	2470	-22.47	20231108	1701	12.58	20240806	0.37	N	037230	500	149 억		27072	N	N	0	N	00	N
30	20240827	120437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1926	15	2	0.78	1885212	981	36.48	1910	1928	1910	2480	1338	1911	1921.72	0.09	0	-9	1925	1917	1914	1906	1903	1916	1905	149	569	500	1330	1	1	29800327	574	14.06	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.02	1701	20240806	13.23	2300	-16.26	20240110	1701	13.23	20240806	2470	-22.02	20231108	1701	13.23	20240806	0.37	N	037230	500	149 억		27072	N	N	0	N	00	N
31	20240827	110435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1926	15	2	0.78	1885212	981	36.48	1910	1928	1910	2480	1338	1911	1921.72	0.09	0	-9	1925	1917	1914	1906	1903	1916	1905	149	569	500	1330	1	1	29800327	574	14.06	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.02	1701	20240806	13.23	2300	-16.26	20240110	1701	13.23	20240806	2470	-22.02	20231108	1701	13.23	20240806	0.37	N	037230	500	149 억		27072	N	N	0	N	00	N
32	20240827	100432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1925	14	2	0.73	1502175	781	29.04	1910	1925	1910	2480	1338	1911	1923.40	0.09	0	-9	1925	1917	1914	1906	1903	1916	1905	149	569	500	1330	1	1	29800327	574	14.05	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.06	1701	20240806	13.17	2300	-16.30	20240110	1701	13.17	20240806	2470	-22.06	20231108	1701	13.17	20240806	0.37	N	037230	500	149 억		27072	N	N	0	N	00	N
33	20240827	090432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1910	-1	5	-0.05	120330	63	2.34	1910	1910	1910	2480	1338	1911	1910.00	0.09	0	-9	1925	1917	1914	1906	1903	1916	1905	149	569	500	1330	1	1	29800327	569	13.94	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.67	1701	20240806	12.29	2300	-16.96	20240110	1701	12.29	20240806	2470	-22.67	20231108	1701	12.29	20240806	0.37	N	037230	500	149 억		27072	N	N	0	N	00	N
34	20240826	160429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1911	-7	5	-0.36	5139170	2684	58.90	1911	1922	1911	2490	1343	1918	1914.89	0.09	0	-101	1932	1924	1917	1909	1902	1921	1906	149	572	500	1340	1	1	29800327	569	13.95	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.63	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2470	-22.63	20231108	1701	12.35	20240806	0.37	N	037230	500	149 억		27150	N	N	0	N	00	N
35	20240826	150432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1911	-7	5	-0.36	4109104	2145	47.07	1911	1922	1911	2490	1343	1918	1915.67	0.09	0	-41	1932	1924	1917	1909	1902	1921	1906	149	572	500	1340	1	1	29800327	569	13.95	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.63	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2470	-22.63	20231108	1701	12.35	20240806	0.37	N	037230	500	149 억		27150	N	N	0	N	00	N
36	20240826	140433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1916	-2	5	-0.10	2859686	1492	32.74	1911	1922	1911	2490	1343	1918	1916.68	0.09	0	-41	1932	1924	1917	1909	1902	1921	1906	149	572	500	1340	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.43	1701	20240806	12.64	2300	-16.70	20240110	1701	12.64	20240806	2470	-22.43	20231108	1701	12.64	20240806	0.37	N	037230	500	149 억		27150	N	N	0	N	00	N
37	20240826	130436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	1	2	0.05	2455241	1281	28.11	1911	1922	1911	2490	1343	1918	1916.66	0.09	0	-25	1932	1924	1917	1909	1902	1921	1906	149	572	500	1340	1	1	29800327	572	14.01	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27150	N	N	0	N	00	N
38	20240826	120431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1918	0	3	0.00	2269145	1184	25.98	1911	1922	1911	2490	1343	1918	1916.51	0.09	0	-25	1932	1924	1917	1909	1902	1921	1906	149	572	500	1340	1	1	29800327	572	14.00	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.37	N	037230	500	149 억		27150	N	N	0	N	00	N
39	20240826	110433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1920	2	2	0.10	1870093	976	21.42	1911	1922	1911	2490	1343	1918	1916.08	0.09	0	-25	1932	1924	1917	1909	1902	1921	1906	149	572	500	1340	1	1	29800327	572	14.01	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.27	1701	20240806	12.87	2300	-16.52	20240110	1701	12.87	20240806	2470	-22.27	20231108	1701	12.87	20240806	0.37	N	037230	500	149 억		27150	N	N	0	N	00	N
40	20240826	100434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1922	4	2	0.21	1203972	629	13.80	1911	1922	1911	2490	1343	1918	1914.10	0.09	0	-23	1932	1924	1917	1909	1902	1921	1906	149	572	500	1340	1	1	29800327	573	14.03	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.19	1701	20240806	12.99	2300	-16.43	20240110	1701	12.99	20240806	2470	-22.19	20231108	1701	12.99	20240806	0.37	N	037230	500	149 억		27150	N	N	0	N	00	N
41	20240826	090432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1918	0	3	0.00	42049	22	0.48	1911	1918	1911	2490	1343	1918	1911.32	0.09	0	-21	1932	1924	1917	1909	1902	1921	1906	149	572	500	1340	1	1	29800327	572	14.00	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.37	N	037230	500	149 억		27150	N	N	0	N	00	N
42	20240823	160430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1918	2	2	0.10	8734221	4557	125.16	1924	1925	1910	2490	1342	1916	1916.66	0.09	0	15	1928	1921	1918	1911	1908	1920	1910	149	574	500	1340	1	1	29800327	572	14.00	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.37	N	037230	500	149 억		27134	N	N	0	N	00	N
43	20240823	150433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	3	2	0.16	7928296	4137	113.62	1924	1925	1910	2490	1342	1916	1916.44	0.09	0	18	1928	1921	1918	1911	1908	1920	1910	149	574	500	1340	1	1	29800327	572	14.01	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27134	N	N	0	N	00	N
44	20240823	140433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	3	2	0.16	6665788	3478	95.52	1924	1925	1910	2490	1342	1916	1916.56	0.09	0	18	1928	1921	1918	1911	1908	1920	1910	149	574	500	1340	1	1	29800327	572	14.01	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27134	N	N	0	N	00	N
45	20240823	130432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	3	2	0.16	6281988	3278	90.03	1924	1925	1910	2490	1342	1916	1916.41	0.09	0	18	1928	1921	1918	1911	1908	1920	1910	149	574	500	1340	1	1	29800327	572	14.01	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27134	N	N	0	N	00	N
46	20240823	120431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	3	2	0.16	4894652	2553	70.12	1924	1925	1910	2490	1342	1916	1917.22	0.09	0	18	1928	1921	1918	1911	1908	1920	1910	149	574	500	1340	1	1	29800327	572	14.01	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27134	N	N	0	N	00	N
47	20240823	110431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1920	4	2	0.21	2102610	1096	30.10	1924	1925	1913	2490	1342	1916	1918.44	0.09	0	18	1928	1921	1918	1911	1908	1920	1910	149	574	500	1340	1	1	29800327	572	14.01	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.27	1701	20240806	12.87	2300	-16.52	20240110	1701	12.87	20240806	2470	-22.27	20231108	1701	12.87	20240806	0.37	N	037230	500	149 억		27134	N	N	0	N	00	N
48	20240823	100431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1916	0	3	0.00	936735	487	13.38	1924	1925	1916	2490	1342	1916	1923.48	0.09	0	-22	1928	1921	1918	1911	1908	1920	1910	149	574	500	1340	1	1	29800327	571	13.99	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.43	1701	20240806	12.64	2300	-16.70	20240110	1701	12.64	20240806	2470	-22.43	20231108	1701	12.64	20240806	0.37	N	037230	500	149 억		27134	N	N	0	N	00	N
49	20240823	090432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1924	8	2	0.42	38480	20	0.55	1924	1924	1924	2490	1342	1916	1924.00	0.09	0	-3	1928	1921	1918	1911	1908	1920	1910	149	574	500	1340	1	1	29800327	573	14.04	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.11	1701	20240806	13.11	2300	-16.35	20240110	1701	13.11	20240806	2470	-22.11	20231108	1701	13.11	20240806	0.37	N	037230	500	149 억		27134	N	N	0	N	00	N
50	20240822	160429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1916	-5	5	-0.26	6983120	3640	83.14	1919	1925	1915	2495	1345	1921	1918.44	0.09	0	-1	1926	1923	1920	1917	1914	1925	1919	149	574	500	1340	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.43	1701	20240806	12.64	2300	-16.70	20240110	1701	12.64	20240806	2470	-22.43	20231108	1701	12.64	20240806	0.37	N	037230	500	149 억		27135	N	N	0	N	00	N
51	20240822	150431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1916	-5	5	-0.26	6722544	3504	80.04	1919	1925	1915	2495	1345	1921	1918.53	0.09	0	-1	1926	1923	1920	1917	1914	1925	1919	149	574	500	1340	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.43	1701	20240806	12.64	2300	-16.70	20240110	1701	12.64	20240806	2470	-22.43	20231108	1701	12.64	20240806	0.37	N	037230	500	149 억		27135	N	N	0	N	00	N
52	20240822	140433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	-4	5	-0.21	5435287	2832	64.69	1919	1925	1917	2495	1345	1921	1919.24	0.09	0	-1	1926	1923	1920	1917	1914	1925	1919	149	574	500	1340	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		27135	N	N	0	N	00	N
53	20240822	130432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	-4	5	-0.21	5362441	2794	63.82	1919	1925	1917	2495	1345	1921	1919.27	0.09	0	-1	1926	1923	1920	1917	1914	1925	1919	149	574	500	1340	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		27135	N	N	0	N	00	N
54	20240822	120435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1921	0	3	0.00	4566616	2379	54.34	1919	1925	1918	2495	1345	1921	1919.55	0.09	0	-1	1926	1923	1920	1917	1914	1925	1919	149	574	500	1340	1	1	29800327	572	14.02	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.23	1701	20240806	12.93	2300	-16.48	20240110	1701	12.93	20240806	2470	-22.23	20231108	1701	12.93	20240806	0.37	N	037230	500	149 억		27135	N	N	0	N	00	N
55	20240822	110430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1918	-3	5	-0.16	3307029	1723	39.36	1919	1925	1918	2495	1345	1921	1919.34	0.09	0	-1	1926	1923	1920	1917	1914	1925	1919	149	574	500	1340	1	1	29800327	572	14.00	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.37	N	037230	500	149 억		27135	N	N	0	N	00	N
56	20240822	100430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	-2	5	-0.10	1071271	558	12.75	1919	1925	1919	2495	1345	1921	1919.84	0.09	0	-1	1926	1923	1920	1917	1914	1925	1919	149	574	500	1340	1	1	29800327	572	14.01	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27135	N	N	0	N	00	N
57	20240822	090430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	-2	5	-0.10	9595	5	0.11	1919	1919	1919	2495	1345	1921	1919.00	0.09	0	0	1926	1923	1920	1917	1914	1925	1919	149	574	500	1340	1	1	29800327	572	14.01	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27135	N	N	0	N	00	N
58	20240821	160429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1921	4	2	0.21	8275001	4314	34.82	1919	1923	1917	2490	1342	1917	1918.17	0.09	0	-23	1952	1934	1902	1884	1852	1918	1868	149	573	500	1340	1	1	29800327	572	14.02	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.23	1701	20240806	12.93	2300	-16.48	20240110	1701	12.93	20240806	2470	-22.23	20231108	1701	12.93	20240806	0.37	N	037230	500	149 억		27158	N	N	0	N	00	N
59	20240821	150433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1921	4	2	0.21	8031034	4187	33.80	1919	1923	1917	2490	1342	1917	1918.09	0.09	0	-23	1952	1934	1902	1884	1852	1918	1868	149	573	500	1340	1	1	29800327	572	14.02	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.23	1701	20240806	12.93	2300	-16.48	20240110	1701	12.93	20240806	2470	-22.23	20231108	1701	12.93	20240806	0.37	N	037230	500	149 억		27158	N	N	0	N	00	N
60	20240821	140429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	0	3	0.00	7543995	3933	31.75	1919	1923	1917	2490	1342	1917	1918.13	0.09	0	-23	1952	1934	1902	1884	1852	1918	1868	149	573	500	1340	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		27158	N	N	0	N	00	N
61	20240821	130432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	0	3	0.00	2640309	1375	11.10	1919	1923	1917	2490	1342	1917	1920.22	0.09	0	-23	1952	1934	1902	1884	1852	1918	1868	149	573	500	1340	1	1	29800327	571	13.99	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		27158	N	N	0	N	00	N
62	20240821	120435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1921	4	2	0.21	1591662	828	6.68	1919	1923	1919	2490	1342	1917	1922.30	0.09	0	-23	1952	1934	1902	1884	1852	1918	1868	149	573	500	1340	1	1	29800327	572	14.02	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.23	1701	20240806	12.93	2300	-16.48	20240110	1701	12.93	20240806	2470	-22.23	20231108	1701	12.93	20240806	0.37	N	037230	500	149 억		27158	N	N	0	N	00	N
63	20240821	110429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1921	4	2	0.21	1591662	828	6.68	1919	1923	1919	2490	1342	1917	1922.30	0.09	0	-23	1952	1934	1902	1884	1852	1918	1868	149	573	500	1340	1	1	29800327	572	14.02	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.23	1701	20240806	12.93	2300	-16.48	20240110	1701	12.93	20240806	2470	-22.23	20231108	1701	12.93	20240806	0.37	N	037230	500	149 억		27158	N	N	0	N	00	N
64	20240821	100434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1921	4	2	0.21	1562847	813	6.56	1919	1923	1919	2490	1342	1917	1922.32	0.09	0	-23	1952	1934	1902	1884	1852	1918	1868	149	573	500	1340	1	1	29800327	572	14.02	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.23	1701	20240806	12.93	2300	-16.48	20240110	1701	12.93	20240806	2470	-22.23	20231108	1701	12.93	20240806	0.37	N	037230	500	149 억		27158	N	N	0	N	00	N
65	20240821	090431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1922	5	2	0.26	21112	11	0.09	1919	1922	1919	2490	1342	1917	1919.27	0.09	0	-1	1952	1934	1902	1884	1852	1918	1868	149	573	500	1340	1	1	29800327	573	14.03	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.19	1701	20240806	12.99	2300	-16.43	20240110	1701	12.99	20240806	2470	-22.19	20231108	1701	12.99	20240806	0.37	N	037230	500	149 억		27158	N	N	0	N	00	N
66	20240820	160425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	10	2	0.52	23679601	12389	71.86	1918	1920	1870	2475	1335	1907	1911.34	0.09	0	-134	1922	1914	1905	1897	1888	1918	1901	149	568	500	1330	1	1	29800327	571	13.99	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		27292	N	N	0	N	00	N
67	20240820	150428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	8	2	0.42	23142953	12109	70.24	1918	1920	1870	2475	1335	1907	1911.22	0.09	0	-134	1922	1914	1905	1897	1888	1918	1901	149	568	500	1330	1	1	29800327	571	13.98	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.47	1701	20240806	12.58	2300	-16.74	20240110	1701	12.58	20240806	2470	-22.47	20231108	1701	12.58	20240806	0.37	N	037230	500	149 억		27292	N	N	0	N	00	N
68	20240820	140430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	8	2	0.42	22323995	11679	67.74	1918	1920	1870	2475	1335	1907	1911.46	0.09	0	-134	1922	1914	1905	1897	1888	1918	1901	149	568	500	1330	1	1	29800327	571	13.98	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.47	1701	20240806	12.58	2300	-16.74	20240110	1701	12.58	20240806	2470	-22.47	20231108	1701	12.58	20240806	0.37	N	037230	500	149 억		27292	N	N	0	N	00	N
69	20240820	130429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1918	11	2	0.58	11680368	6098	35.37	1918	1920	1870	2475	1335	1907	1915.44	0.09	0	-134	1922	1914	1905	1897	1888	1918	1901	149	568	500	1330	1	1	29800327	572	14.00	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.37	N	037230	500	149 억		27292	N	N	0	N	00	N
70	20240820	120431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	12	2	0.63	6456482	3375	19.58	1918	1920	1870	2475	1335	1907	1913.03	0.09	0	-134	1922	1914	1905	1897	1888	1918	1901	149	568	500	1330	1	1	29800327	572	14.01	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27292	N	N	0	N	00	N
71	20240820	110428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	12	2	0.63	2946961	1546	8.97	1918	1920	1870	2475	1335	1907	1906.18	0.09	0	-18	1922	1914	1905	1897	1888	1918	1901	149	568	500	1330	1	1	29800327	572	14.01	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.37	N	037230	500	149 억		27292	N	N	0	N	00	N
72	20240820	100425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1918	11	2	0.58	1880237	990	5.74	1918	1920	1870	2475	1335	1907	1899.23	0.09	0	-18	1922	1914	1905	1897	1888	1918	1901	149	568	500	1330	1	1	29800327	572	14.00	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.37	N	037230	500	149 억		27292	N	N	0	N	00	N
73	20240820	090428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1907	0	3	0.00	452133	237	1.37	1918	1920	1907	2475	1335	1907	1907.73	0.09	0	-1	1922	1914	1905	1897	1888	1918	1901	149	568	500	1330	1	1	29800327	568	13.92	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.79	1701	20240806	12.11	2300	-17.09	20240110	1701	12.11	20240806	2470	-22.79	20231108	1701	12.11	20240806	0.37	N	037230	500	149 억		27292	N	N	0	N	00	N
74	20240819	160422	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1907	2	2	0.10	32821824	17240	98.08	1903	1913	1896	2475	1334	1905	1903.82	0.09	0	-50	1943	1924	1906	1887	1869	1933	1896	149	570	500	1330	1	1	29800327	568	13.92	0.53	12	0.06	137.00	3618.00	2470	20231108	-22.79	1701	20240806	12.11	2300	-17.09	20240110	1701	12.11	20240806	2470	-22.79	20231108	1701	12.11	20240806	0.37	N	037230	500	149 억		27342	N	N	0	N	00	N
75	20240819	150425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1904	-1	5	-0.05	32501484	17072	97.12	1903	1913	1896	2475	1334	1905	1903.79	0.09	0	-50	1943	1924	1906	1887	1869	1933	1896	149	570	500	1330	1	1	29800327	567	13.90	0.53	12	0.06	137.00	3618.00	2470	20231108	-22.91	1701	20240806	11.93	2300	-17.22	20240110	1701	11.93	20240806	2470	-22.91	20231108	1701	11.93	20240806	0.37	N	037230	500	149 억		27342	N	N	0	N	00	N
76	20240819	140428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1905	0	3	0.00	25148294	13210	75.15	1903	1913	1896	2475	1334	1905	1903.73	0.09	0	-67	1943	1924	1906	1887	1869	1933	1896	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.87	1701	20240806	11.99	2300	-17.17	20240110	1701	11.99	20240806	2470	-22.87	20231108	1701	11.99	20240806	0.37	N	037230	500	149 억		27342	N	N	0	N	00	N
77	20240819	130425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1905	0	3	0.00	24511962	12876	73.25	1903	1913	1896	2475	1334	1905	1903.69	0.09	0	-67	1943	1924	1906	1887	1869	1933	1896	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.87	1701	20240806	11.99	2300	-17.17	20240110	1701	11.99	20240806	2470	-22.87	20231108	1701	11.99	20240806	0.37	N	037230	500	149 억		27342	N	N	0	N	00	N
78	20240819	120424	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1907	2	2	0.10	23159315	12166	69.21	1903	1913	1896	2475	1334	1905	1903.61	0.09	0	-67	1943	1924	1906	1887	1869	1933	1896	149	570	500	1330	1	1	29800327	568	13.92	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.79	1701	20240806	12.11	2300	-17.09	20240110	1701	12.11	20240806	2470	-22.79	20231108	1701	12.11	20240806	0.37	N	037230	500	149 억		27342	N	N	0	N	00	N
79	20240819	110426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1906	1	2	0.05	17910391	9412	53.54	1903	1913	1896	2475	1334	1905	1902.93	0.09	0	-67	1943	1924	1906	1887	1869	1933	1896	149	570	500	1330	1	1	29800327	568	13.91	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.83	1701	20240806	12.05	2300	-17.13	20240110	1701	12.05	20240806	2470	-22.83	20231108	1701	12.05	20240806	0.37	N	037230	500	149 억		27342	N	N	0	N	00	N
80	20240819	100425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1908	3	2	0.16	16780302	8819	50.17	1903	1913	1896	2475	1334	1905	1902.74	0.09	0	3	1943	1924	1906	1887	1869	1933	1896	149	570	500	1330	1	1	29800327	569	13.93	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.37	N	037230	500	149 억		27342	N	N	0	N	00	N
81	20240819	090426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1896	-9	5	-0.47	2859527	1503	8.55	1903	1903	1896	2475	1334	1905	1902.55	0.09	0	-96	1943	1924	1906	1887	1869	1933	1896	149	570	500	1330	1	1	29800327	565	13.84	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.24	1701	20240806	11.46	2300	-17.57	20240110	1701	11.46	20240806	2470	-23.24	20231108	1701	11.46	20240806	0.37	N	037230	500	149 억		27342	N	N	0	N	00	N
82	20240816	160421	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1905	14	2	0.74	33657704	17576	62.95	1891	1925	1888	2455	1324	1891	1914.98	0.10	0	-1526	1976	1933	1902	1859	1828	1918	1844	149	564	500	1320	1	1	29800327	568	13.91	0.53	12	0.06	137.00	3618.00	2470	20231108	-22.87	1701	20240806	11.99	2300	-17.17	20240110	1701	11.99	20240806	2470	-22.87	20231108	1701	11.99	20240806	0.37	N	037230	500	149 억		28868	N	N	0	N	00	N
83	20240816	150424	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1912	21	2	1.11	32415405	16925	60.62	1891	1925	1888	2455	1324	1891	1915.24	0.10	0	-1337	1976	1933	1902	1859	1828	1918	1844	149	564	500	1320	1	1	29800327	570	13.96	0.53	12	0.06	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2470	-22.59	20231108	1701	12.40	20240806	0.37	N	037230	500	149 억		28868	N	N	0	N	00	N
84	20240816	140424	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1911	20	2	1.06	32067432	16743	59.97	1891	1925	1888	2455	1324	1891	1915.27	0.10	0	-1326	1976	1933	1902	1859	1828	1918	1844	149	564	500	1320	1	1	29800327	569	13.95	0.53	12	0.06	137.00	3618.00	2470	20231108	-22.63	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2470	-22.63	20231108	1701	12.35	20240806	0.37	N	037230	500	149 억		28868	N	N	0	N	00	N
85	20240816	130426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1911	20	2	1.06	31776887	16591	59.43	1891	1925	1888	2455	1324	1891	1915.31	0.10	0	-1326	1976	1933	1902	1859	1828	1918	1844	149	564	500	1320	1	1	29800327	569	13.95	0.53	12	0.06	137.00	3618.00	2470	20231108	-22.63	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2470	-22.63	20231108	1701	12.35	20240806	0.37	N	037230	500	149 억		28868	N	N	0	N	00	N
86	20240816	120425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1911	20	2	1.06	30859229	16111	57.71	1891	1925	1888	2455	1324	1891	1915.41	0.10	0	-1326	1976	1933	1902	1859	1828	1918	1844	149	564	500	1320	1	1	29800327	569	13.95	0.53	12	0.05	137.00	3618.00	2470	20231108	-22.63	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2470	-22.63	20231108	1701	12.35	20240806	0.37	N	037230	500	149 억		28868	N	N	0	N	00	N
87	20240816	110426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1912	21	2	1.11	30757943	16058	57.52	1891	1925	1888	2455	1324	1891	1915.43	0.10	0	-1326	1976	1933	1902	1859	1828	1918	1844	149	564	500	1320	1	1	29800327	570	13.96	0.53	12	0.05	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2470	-22.59	20231108	1701	12.40	20240806	0.37	N	037230	500	149 억		28868	N	N	0	N	00	N
88	20240816	100423	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1912	21	2	1.11	21111903	11013	39.45	1891	1925	1888	2455	1324	1891	1917.00	0.10	0	-1326	1976	1933	1902	1859	1828	1918	1844	149	564	500	1320	1	1	29800327	570	13.96	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2470	-22.59	20231108	1701	12.40	20240806	0.37	N	037230	500	149 억		28868	N	N	0	N	00	N
89	20240816	090424	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1924	33	2	1.75	1032087	542	1.94	1891	1924	1891	2455	1324	1891	1904.22	0.10	0	-10	1976	1933	1902	1859	1828	1918	1844	149	564	500	1320	1	1	29800327	573	14.04	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.11	1701	20240806	13.11	2300	-16.35	20240110	1701	13.11	20240806	2470	-22.11	20231108	1701	13.11	20240806	0.37	N	037230	500	149 억		28868	N	N	0	N	00	N
90	20240814	160425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1891	-39	5	-2.02	52839551	27850	629.52	1927	1945	1871	2505	1351	1930	1897.29	0.10	0	-485	1950	1940	1928	1918	1906	1945	1923	149	575	500	1350	1	1	29800327	564	13.80	0.52	12	0.09	137.00	3618.00	2470	20231108	-23.44	1701	20240806	11.17	2300	-17.78	20240110	1701	11.17	20240806	2470	-23.44	20231108	1701	11.17	20240806	0.37	N	037230	500	149 억		29231	N	N	0	N	00	N
91	20240814	150424	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	-15	5	-0.78	49973537	26338	595.34	1927	1945	1871	2505	1351	1930	1897.39	0.10	0	805	1950	1940	1928	1918	1906	1945	1923	149	575	500	1350	1	1	29800327	571	13.98	0.53	12	0.09	137.00	3618.00	2470	20231108	-22.47	1701	20240806	12.58	2300	-16.74	20240110	1701	12.58	20240806	2470	-22.47	20231108	1701	12.58	20240806	0.37	N	037230	500	149 억		29231	N	N	0	N	00	N
92	20240814	140430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	-15	5	-0.78	38791262	20456	462.39	1927	1945	1871	2505	1351	1930	1896.33	0.10	0	-272	1950	1940	1928	1918	1906	1945	1923	149	575	500	1350	1	1	29800327	571	13.98	0.53	12	0.07	137.00	3618.00	2470	20231108	-22.47	1701	20240806	12.58	2300	-16.74	20240110	1701	12.58	20240806	2470	-22.47	20231108	1701	12.58	20240806	0.37	N	037230	500	149 억		29231	N	N	0	N	00	N
93	20240814	130426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1920	-10	5	-0.52	38065691	20078	453.84	1927	1945	1871	2505	1351	1930	1895.89	0.10	0	-238	1950	1940	1928	1918	1906	1945	1923	149	575	500	1350	1	1	29800327	572	14.01	0.53	12	0.07	137.00	3618.00	2470	20231108	-22.27	1701	20240806	12.87	2300	-16.52	20240110	1701	12.87	20240806	2470	-22.27	20231108	1701	12.87	20240806	0.37	N	037230	500	149 억		29231	N	N	0	N	00	N
94	20240814	120425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1924	-6	5	-0.31	34961741	18460	417.27	1927	1945	1871	2505	1351	1930	1893.92	0.10	0	-334	1950	1940	1928	1918	1906	1945	1923	149	575	500	1350	1	1	29800327	573	14.04	0.53	12	0.06	137.00	3618.00	2470	20231108	-22.11	1701	20240806	13.11	2300	-16.35	20240110	1701	13.11	20240806	2470	-22.11	20231108	1701	13.11	20240806	0.37	N	037230	500	149 억		29231	N	N	0	N	00	N
95	20240814	110422	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1928	-2	5	-0.10	31848206	16841	380.67	1927	1945	1871	2505	1351	1930	1891.11	0.10	0	-20	1950	1940	1928	1918	1906	1945	1923	149	575	500	1350	1	1	29800327	575	14.07	0.53	12	0.06	137.00	3618.00	2470	20231108	-21.94	1701	20240806	13.35	2300	-16.17	20240110	1701	13.35	20240806	2470	-21.94	20231108	1701	13.35	20240806	0.37	N	037230	500	149 억		29231	N	N	0	N	00	N
96	20240814	100422	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1897	-33	5	-1.71	16812913	8922	201.67	1927	1945	1871	2505	1351	1930	1884.43	0.10	0	5411	1950	1940	1928	1918	1906	1945	1923	149	575	500	1350	1	1	29800327	565	13.85	0.52	12	0.03	137.00	3618.00	2470	20231108	-23.20	1701	20240806	11.52	2300	-17.52	20240110	1701	11.52	20240806	2470	-23.20	20231108	1701	11.52	20240806	0.37	N	037230	500	149 억		29231	N	N	0	N	00	N
97	20240814	090453	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1944	14	2	0.73	614881	317	7.17	1927	1944	1927	2505	1351	1930	1939.69	0.10	0	-1	1950	1940	1928	1918	1906	1945	1923	149	575	500	1350	1	1	29800327	579	14.19	0.54	12	0.00	137.00	3618.00	2470	20231108	-21.30	1701	20240806	14.29	2300	-15.48	20240110	1701	14.29	20240806	2470	-21.30	20231108	1701	14.29	20240806	0.37	N	037230	500	149 억		29231	N	N	0	N	00	N
98	20240813	160417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1930	1	2	0.05	8528963	4422	216.76	1929	1938	1916	2505	1351	1929	1928.76	0.10	0	-168	1963	1945	1929	1911	1895	1955	1921	149	576	500	1350	1	1	29800327	575	14.09	0.53	12	0.01	137.00	3618.00	2470	20231108	-21.86	1701	20240806	13.46	2300	-16.09	20240110	1701	13.46	20240806	2470	-21.86	20231108	1701	13.46	20240806	0.37	N	037230	500	149 억		29399	N	N	0	N	00	N
99	20240813	150420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1930	1	2	0.05	7728028	4007	196.42	1929	1938	1916	2505	1351	1929	1928.63	0.10	0	-154	1963	1945	1929	1911	1895	1955	1921	149	576	500	1350	1	1	29800327	575	14.09	0.53	12	0.01	137.00	3618.00	2470	20231108	-21.86	1701	20240806	13.46	2300	-16.09	20240110	1701	13.46	20240806	2470	-21.86	20231108	1701	13.46	20240806	0.37	N	037230	500	149 억		29399	N	N	0	N	00	N
100	20240813	140421	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1930	1	2	0.05	6411628	3322	162.84	1929	1938	1924	2505	1351	1929	1930.05	0.10	0	-127	1963	1945	1929	1911	1895	1955	1921	149	576	500	1350	1	1	29800327	575	14.09	0.53	12	0.01	137.00	3618.00	2470	20231108	-21.86	1701	20240806	13.46	2300	-16.09	20240110	1701	13.46	20240806	2470	-21.86	20231108	1701	13.46	20240806	0.37	N	037230	500	149 억		29399	N	N	0	N	00	N
101	20240813	130422	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1930	1	2	0.05	6407768	3320	162.75	1929	1938	1924	2505	1351	1929	1930.05	0.10	0	-127	1963	1945	1929	1911	1895	1955	1921	149	576	500	1350	1	1	29800327	575	14.09	0.53	12	0.01	137.00	3618.00	2470	20231108	-21.86	1701	20240806	13.46	2300	-16.09	20240110	1701	13.46	20240806	2470	-21.86	20231108	1701	13.46	20240806	0.37	N	037230	500	149 억		29399	N	N	0	N	00	N
102	20240813	120419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1930	1	2	0.05	6195468	3210	157.35	1929	1938	1924	2505	1351	1929	1930.05	0.10	0	-127	1963	1945	1929	1911	1895	1955	1921	149	576	500	1350	1	1	29800327	575	14.09	0.53	12	0.01	137.00	3618.00	2470	20231108	-21.86	1701	20240806	13.46	2300	-16.09	20240110	1701	13.46	20240806	2470	-21.86	20231108	1701	13.46	20240806	0.37	N	037230	500	149 억		29399	N	N	0	N	00	N
103	20240813	110418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1929	0	3	0.00	2716407	1408	69.02	1929	1938	1924	2505	1351	1929	1929.27	0.10	0	-127	1963	1945	1929	1911	1895	1955	1921	149	576	500	1350	1	1	29800327	575	14.08	0.53	12	0.00	137.00	3618.00	2470	20231108	-21.90	1701	20240806	13.40	2300	-16.13	20240110	1701	13.40	20240806	2470	-21.90	20231108	1701	13.40	20240806	0.37	N	037230	500	149 억		29399	N	N	0	N	00	N
104	20240813	100417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1931	2	2	0.10	1423709	738	36.18	1929	1938	1927	2505	1351	1929	1929.14	0.10	0	-71	1963	1945	1929	1911	1895	1955	1921	149	576	500	1350	1	1	29800327	575	14.09	0.53	12	0.00	137.00	3618.00	2470	20231108	-21.82	1701	20240806	13.52	2300	-16.04	20240110	1701	13.52	20240806	2470	-21.82	20231108	1701	13.52	20240806	0.37	N	037230	500	149 억		29399	N	N	0	N	00	N
105	20240813	090420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1938	9	2	0.47	42466	22	1.08	1929	1938	1929	2505	1351	1929	1930.27	0.10	0	-2	1963	1945	1929	1911	1895	1955	1921	149	576	500	1350	1	1	29800327	578	14.15	0.54	12	0.00	137.00	3618.00	2470	20231108	-21.54	1701	20240806	13.93	2300	-15.74	20240110	1701	13.93	20240806	2470	-21.54	20231108	1701	13.93	20240806	0.37	N	037230	500	149 억		29399	N	N	0	N	00	N
106	20240812	160416	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1929	16	2	0.84	3943648	2039	22.07	1913	1947	1913	2485	1340	1913	1934.11	0.10	0	-111	1929	1920	1910	1901	1891	1925	1906	149	572	500	1330	1	1	29800327	575	14.08	0.53	12	0.01	137.00	3618.00	2470	20231108	-21.90	1701	20240806	13.40	2300	-16.13	20240110	1701	13.40	20240806	2470	-21.90	20231108	1701	13.40	20240806	0.37	N	037230	500	149 억		29510	N	N	0	N	00	N
107	20240812	150419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1926	13	2	0.68	3652369	1888	20.44	1913	1947	1913	2485	1340	1913	1934.52	0.10	0	-38	1929	1920	1910	1901	1891	1925	1906	149	572	500	1330	1	1	29800327	574	14.06	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.02	1701	20240806	13.23	2300	-16.26	20240110	1701	13.23	20240806	2470	-22.02	20231108	1701	13.23	20240806	0.37	N	037230	500	149 억		29510	N	N	0	N	00	N
108	20240812	140417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1935	22	2	1.15	2727417	1407	15.23	1913	1947	1913	2485	1340	1913	1938.46	0.10	0	-22	1929	1920	1910	1901	1891	1925	1906	149	572	500	1330	1	1	29800327	577	14.12	0.53	12	0.00	137.00	3618.00	2470	20231108	-21.66	1701	20240806	13.76	2300	-15.87	20240110	1701	13.76	20240806	2470	-21.66	20231108	1701	13.76	20240806	0.37	N	037230	500	149 억		29510	N	N	0	N	00	N
109	20240812	130414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1938	25	2	1.31	2051407	1056	11.43	1913	1947	1913	2485	1340	1913	1942.62	0.10	0	-95	1929	1920	1910	1901	1891	1925	1906	149	572	500	1330	1	1	29800327	578	14.15	0.54	12	0.00	137.00	3618.00	2470	20231108	-21.54	1701	20240806	13.93	2300	-15.74	20240110	1701	13.93	20240806	2470	-21.54	20231108	1701	13.93	20240806	0.37	N	037230	500	149 억		29510	N	N	0	N	00	N
110	20240812	120415	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1944	31	2	1.62	2012572	1036	11.22	1913	1947	1913	2485	1340	1913	1942.64	0.10	0	-95	1929	1920	1910	1901	1891	1925	1906	149	572	500	1330	1	1	29800327	579	14.19	0.54	12	0.00	137.00	3618.00	2470	20231108	-21.30	1701	20240806	14.29	2300	-15.48	20240110	1701	14.29	20240806	2470	-21.30	20231108	1701	14.29	20240806	0.37	N	037230	500	149 억		29510	N	N	0	N	00	N
111	20240812	110415	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1944	31	2	1.62	2012572	1036	11.22	1913	1947	1913	2485	1340	1913	1942.64	0.10	0	-95	1929	1920	1910	1901	1891	1925	1906	149	572	500	1330	1	1	29800327	579	14.19	0.54	12	0.00	137.00	3618.00	2470	20231108	-21.30	1701	20240806	14.29	2300	-15.48	20240110	1701	14.29	20240806	2470	-21.30	20231108	1701	14.29	20240806	0.37	N	037230	500	149 억		29510	N	N	0	N	00	N
112	20240812	100412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1944	31	2	1.62	1989244	1024	11.09	1913	1947	1913	2485	1340	1913	1942.62	0.10	0	-95	1929	1920	1910	1901	1891	1925	1906	149	572	500	1330	1	1	29800327	579	14.19	0.54	12	0.00	137.00	3618.00	2470	20231108	-21.30	1701	20240806	14.29	2300	-15.48	20240110	1701	14.29	20240806	2470	-21.30	20231108	1701	14.29	20240806	0.37	N	037230	500	149 억		29510	N	N	0	N	00	N
113	20240812	090411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1945	32	2	1.67	277643	144	1.56	1913	1945	1913	2485	1340	1913	1928.08	0.10	0	-4	1929	1920	1910	1901	1891	1925	1906	149	572	500	1330	1	1	29800327	580	14.20	0.54	12	0.00	137.00	3618.00	2470	20231108	-21.26	1701	20240806	14.34	2300	-15.43	20240110	1701	14.34	20240806	2470	-21.26	20231108	1701	14.34	20240806	0.37	N	037230	500	149 억		29510	N	N	0	N	00	N
114	20240809	160410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1913	2	2	0.10	17594361	9211	82.21	1906	1919	1900	2480	1338	1911	1910.15	0.10	0	-313	1947	1929	1907	1889	1867	1918	1878	149	569	500	1330	1	1	29800327	570	13.96	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.55	1701	20240806	12.46	2300	-16.83	20240110	1701	12.46	20240806	2470	-22.55	20231108	1701	12.46	20240806	0.37	N	037230	500	149 억		29823	N	N	0	N	00	N
115	20240809	150419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1910	-1	5	-0.05	15382863	8054	71.89	1906	1919	1900	2480	1338	1911	1909.97	0.10	0	-246	1947	1929	1907	1889	1867	1918	1878	149	569	500	1330	1	1	29800327	569	13.94	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.67	1701	20240806	12.29	2300	-16.96	20240110	1701	12.29	20240806	2470	-22.67	20231108	1701	12.29	20240806	0.37	N	037230	500	149 억		29823	N	N	0	N	00	N
116	20240809	140419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1914	3	2	0.16	10148102	5309	47.38	1906	1919	1906	2480	1338	1911	1911.49	0.10	0	-147	1947	1929	1907	1889	1867	1918	1878	149	569	500	1330	1	1	29800327	570	13.97	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.51	1701	20240806	12.52	2300	-16.78	20240110	1701	12.52	20240806	2470	-22.51	20231108	1701	12.52	20240806	0.37	N	037230	500	149 억		29823	N	N	0	N	00	N
117	20240809	130417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1914	3	2	0.16	8496889	4445	39.67	1906	1919	1906	2480	1338	1911	1911.56	0.10	0	-88	1947	1929	1907	1889	1867	1918	1878	149	569	500	1330	1	1	29800327	570	13.97	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.51	1701	20240806	12.52	2300	-16.78	20240110	1701	12.52	20240806	2470	-22.51	20231108	1701	12.52	20240806	0.37	N	037230	500	149 억		29823	N	N	0	N	00	N
118	20240809	120418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	6	2	0.31	7267253	3803	33.94	1906	1919	1906	2480	1338	1911	1910.93	0.10	0	-57	1947	1929	1907	1889	1867	1918	1878	149	569	500	1330	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		29823	N	N	0	N	00	N
119	20240809	110412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1911	0	3	0.00	5224382	2734	24.40	1906	1919	1906	2480	1338	1911	1910.89	0.10	0	-57	1947	1929	1907	1889	1867	1918	1878	149	569	500	1330	1	1	29800327	569	13.95	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.63	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2470	-22.63	20231108	1701	12.35	20240806	0.37	N	037230	500	149 억		29823	N	N	0	N	00	N
120	20240809	100419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	6	2	0.31	2739414	1434	12.80	1906	1919	1906	2480	1338	1911	1910.33	0.10	0	-54	1947	1929	1907	1889	1867	1918	1878	149	569	500	1330	1	1	29800327	571	13.99	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.37	N	037230	500	149 억		29823	N	N	0	N	00	N
121	20240809	090413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1906	-5	5	-0.26	1204592	632	5.64	1906	1906	1906	2480	1338	1911	1906.00	0.10	0	0	1947	1929	1907	1889	1867	1918	1878	149	569	500	1330	1	1	29800327	568	13.91	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.83	1701	20240806	12.05	2300	-17.13	20240110	1701	12.05	20240806	2470	-22.83	20231108	1701	12.05	20240806	0.37	N	037230	500	149 억		29823	N	N	0	N	00	N
122	20240808	160408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1911	-11	5	-0.57	21406533	11202	95.58	1918	1925	1885	2495	1346	1922	1910.96	0.10	0	-555	1944	1933	1915	1904	1886	1938	1909	149	573	500	1340	1	1	29800327	569	13.95	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.63	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2470	-22.63	20231108	1701	12.35	20240806	0.38	N	037230	500	149 억		30337	N	N	0	N	00	N
123	20240808	150412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1912	-10	5	-0.52	18399240	9624	82.12	1918	1925	1885	2495	1346	1922	1911.81	0.10	0	-520	1944	1933	1915	1904	1886	1938	1909	149	573	500	1340	1	1	29800327	570	13.96	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2470	-22.59	20231108	1701	12.40	20240806	0.38	N	037230	500	149 억		30337	N	N	0	N	00	N
124	20240808	140412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1913	-9	5	-0.47	17615353	9214	78.62	1918	1925	1885	2495	1346	1922	1911.80	0.10	0	-496	1944	1933	1915	1904	1886	1938	1909	149	573	500	1340	1	1	29800327	570	13.96	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.55	1701	20240806	12.46	2300	-16.83	20240110	1701	12.46	20240806	2470	-22.55	20231108	1701	12.46	20240806	0.38	N	037230	500	149 억		30337	N	N	0	N	00	N
125	20240808	130414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1916	-6	5	-0.31	14943406	7818	66.71	1918	1925	1885	2495	1346	1922	1911.41	0.10	0	-361	1944	1933	1915	1904	1886	1938	1909	149	573	500	1340	1	1	29800327	571	13.99	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.43	1701	20240806	12.64	2300	-16.70	20240110	1701	12.64	20240806	2470	-22.43	20231108	1701	12.64	20240806	0.38	N	037230	500	149 억		30337	N	N	0	N	00	N
126	20240808	120417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1912	-10	5	-0.52	10744055	5623	47.98	1918	1925	1885	2495	1346	1922	1910.73	0.10	0	-438	1944	1933	1915	1904	1886	1938	1909	149	573	500	1340	1	1	29800327	570	13.96	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2470	-22.59	20231108	1701	12.40	20240806	0.38	N	037230	500	149 억		30337	N	N	0	N	00	N
127	20240808	110413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1909	-13	5	-0.68	8878595	4647	39.65	1918	1925	1885	2495	1346	1922	1910.61	0.10	0	-389	1944	1933	1915	1904	1886	1938	1909	149	573	500	1340	1	1	29800327	569	13.93	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.71	1701	20240806	12.23	2300	-17.00	20240110	1701	12.23	20240806	2470	-22.71	20231108	1701	12.23	20240806	0.38	N	037230	500	149 억		30337	N	N	0	N	00	N
128	20240808	100411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1908	-14	5	-0.73	6108302	3196	27.27	1918	1925	1885	2495	1346	1922	1911.23	0.10	0	-236	1944	1933	1915	1904	1886	1938	1909	149	573	500	1340	1	1	29800327	569	13.93	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.38	N	037230	500	149 억		30337	N	N	0	N	00	N
129	20240808	090409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1918	-4	5	-0.21	151522	79	0.67	1918	1918	1918	2495	1346	1922	1918.00	0.10	0	0	1944	1933	1915	1904	1886	1938	1909	149	573	500	1340	1	1	29800327	572	14.00	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.38	N	037230	500	149 억		30337	N	N	0	N	00	N
130	20240807	160404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1922	5	2	0.26	22389336	11720	41.91	1897	1926	1897	2490	1342	1917	1910.30	0.10	0	-272	2091	2003	1852	1764	1613	2048	1809	149	573	500	1340	1	1	29800327	573	14.03	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.19	1701	20240806	12.99	2300	-16.43	20240110	1701	12.99	20240806	2470	-22.19	20231108	1701	12.99	20240806	0.40	N	037230	500	149 억		30609	N	N	0	N	00	N
131	20240807	150409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1925	8	2	0.42	21743543	11384	40.70	1897	1926	1897	2490	1342	1917	1910.01	0.10	0	-36	2091	2003	1852	1764	1613	2048	1809	149	573	500	1340	1	1	29800327	574	14.05	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.06	1701	20240806	13.17	2300	-16.30	20240110	1701	13.17	20240806	2470	-22.06	20231108	1701	13.17	20240806	0.40	N	037230	500	149 억		30609	N	N	0	N	00	N
132	20240807	140411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1923	6	2	0.31	18882330	9888	35.35	1897	1923	1897	2490	1342	1917	1909.62	0.10	0	56	2091	2003	1852	1764	1613	2048	1809	149	573	500	1340	1	1	29800327	573	14.04	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.15	1701	20240806	13.05	2300	-16.39	20240110	1701	13.05	20240806	2470	-22.15	20231108	1701	13.05	20240806	0.40	N	037230	500	149 억		30609	N	N	0	N	00	N
133	20240807	130410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1923	6	2	0.31	18753555	9821	35.12	1897	1923	1897	2490	1342	1917	1909.54	0.10	0	56	2091	2003	1852	1764	1613	2048	1809	149	573	500	1340	1	1	29800327	573	14.04	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.15	1701	20240806	13.05	2300	-16.39	20240110	1701	13.05	20240806	2470	-22.15	20231108	1701	13.05	20240806	0.40	N	037230	500	149 억		30609	N	N	0	N	00	N
134	20240807	120412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	0	3	0.00	17547201	9192	32.87	1897	1917	1897	2490	1342	1917	1908.96	0.10	0	56	2091	2003	1852	1764	1613	2048	1809	149	573	500	1340	1	1	29800327	571	13.99	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.40	N	037230	500	149 억		30609	N	N	0	N	00	N
135	20240807	110412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	0	3	0.00	16438014	8613	30.80	1897	1917	1897	2490	1342	1917	1908.51	0.10	0	75	2091	2003	1852	1764	1613	2048	1809	149	573	500	1340	1	1	29800327	571	13.99	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.40	N	037230	500	149 억		30609	N	N	0	N	00	N
136	20240807	100406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1916	-1	5	-0.05	5437423	2855	10.21	1897	1917	1897	2490	1342	1917	1904.53	0.10	0	159	2091	2003	1852	1764	1613	2048	1809	149	573	500	1340	1	1	29800327	571	13.99	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.43	1701	20240806	12.64	2300	-16.70	20240110	1701	12.64	20240806	2470	-22.43	20231108	1701	12.64	20240806	0.40	N	037230	500	149 억		30609	N	N	0	N	00	N
137	20240807	090407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	-2	5	-0.10	915254	482	1.72	1897	1915	1897	2490	1342	1917	1898.87	0.10	0	181	2091	2003	1852	1764	1613	2048	1809	149	573	500	1340	1	1	29800327	571	13.98	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.47	1701	20240806	12.58	2300	-16.74	20240110	1701	12.58	20240806	2470	-22.47	20231108	1701	12.58	20240806	0.40	N	037230	500	149 억		30609	N	N	0	N	00	N
138	20240806	160403	54	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1917	117	2	6.50	50728511	27966	63.83	1701	1940	1701	2340	1260	1800	1813.93	0.10	0	-614	2100	1950	1855	1705	1610	1902	1657	149	540	500	1260	1	1	29800327	571	13.99	0.53	12	0.09	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2470	-22.39	20231108	1701	12.70	20240806	0.40	N	037230	500	149 억		31223	N	N	0	N	01	N
139	20240806	150409	54	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1903	103	2	5.72	48148465	26619	60.75	1701	1940	1701	2340	1260	1800	1808.80	0.10	0	-456	2100	1950	1855	1705	1610	1902	1657	149	540	500	1260	1	1	29800327	567	13.89	0.53	12	0.09	137.00	3618.00	2470	20231108	-22.96	1701	20240806	11.88	2300	-17.26	20240110	1701	11.88	20240806	2470	-22.96	20231108	1701	11.88	20240806	0.40	N	037230	500	149 억		31223	N	N	0	N	01	N
140	20240806	140406	54	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1902	102	2	5.67	46356829	25676	58.60	1701	1940	1701	2340	1260	1800	1805.45	0.10	0	-416	2100	1950	1855	1705	1610	1902	1657	149	540	500	1260	1	1	29800327	567	13.88	0.53	12	0.09	137.00	3618.00	2470	20231108	-23.00	1701	20240806	11.82	2300	-17.30	20240110	1701	11.82	20240806	2470	-23.00	20231108	1701	11.82	20240806	0.40	N	037230	500	149 억		31223	N	N	0	N	01	N
141	20240806	130406	54	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1902	102	2	5.67	45607984	25281	57.70	1701	1940	1701	2340	1260	1800	1804.04	0.10	0	-416	2100	1950	1855	1705	1610	1902	1657	149	540	500	1260	1	1	29800327	567	13.88	0.53	12	0.08	137.00	3618.00	2470	20231108	-23.00	1701	20240806	11.82	2300	-17.30	20240110	1701	11.82	20240806	2470	-23.00	20231108	1701	11.82	20240806	0.40	N	037230	500	149 억		31223	N	N	0	N	01	N
142	20240806	120409	54	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1900	100	2	5.56	45461634	25204	57.52	1701	1940	1701	2340	1260	1800	1803.75	0.10	0	-415	2100	1950	1855	1705	1610	1902	1657	149	540	500	1260	1	1	29800327	566	13.87	0.53	12	0.08	137.00	3618.00	2470	20231108	-23.08	1701	20240806	11.70	2300	-17.39	20240110	1701	11.70	20240806	2470	-23.08	20231108	1701	11.70	20240806	0.40	N	037230	500	149 억		31223	N	N	0	N	01	N
143	20240806	110405	54	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1919	119	2	6.61	44366676	24627	56.21	1701	1940	1701	2340	1260	1800	1801.55	0.10	0	-385	2100	1950	1855	1705	1610	1902	1657	149	540	500	1260	1	1	29800327	572	14.01	0.53	12	0.08	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.40	N	037230	500	149 억		31223	N	N	0	N	01	N
144	20240806	100404	54	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1884	84	2	4.67	40113209	22423	51.18	1701	1910	1701	2340	1260	1800	1788.93	0.10	0	156	2100	1950	1855	1705	1610	1902	1657	149	540	500	1260	1	1	29800327	561	13.75	0.52	12	0.08	137.00	3618.00	2470	20231108	-23.72	1701	20240806	10.76	2300	-18.09	20240110	1701	10.76	20240806	2470	-23.72	20231108	1701	10.76	20240806	0.40	N	037230	500	149 억		31223	N	N	0	N	01	N
145	20240806	090404	54	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1799	-1	5	-0.06	14024671	8243	18.81	1701	1799	1701	2340	1260	1800	1701.40	0.10	0	0	2100	1950	1855	1705	1610	1902	1657	149	540	500	1260	1	1	29800327	536	13.13	0.50	12	0.03	137.00	3618.00	2470	20231108	-27.17	1701	20240806	5.76	2300	-21.78	20240110	1701	5.76	20240806	2470	-27.17	20231108	1701	5.76	20240806	0.40	N	037230	500	149 억		31223	Y	N	0	N	01	N
146	20240805	160359	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1800	-192	5	-9.64	80995089	43182	302.84	1992	2005	1760	2585	1395	1992	1875.92	0.11	0	-1900	2007	1999	1991	1983	1975	1995	1979	149	593	500	1390	1	1	29800327	536	13.14	0.50	12	0.14	137.00	3618.00	2470	20231108	-27.13	1760	20240805	2.27	2300	-21.74	20240110	1760	2.27	20240805	2470	-27.13	20231108	1760	2.27	20240805	0.40	N	037230	500	149 억		32722	N	N	0	N	00	N
147	20240805	150404	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1847	-145	5	-7.28	71385489	37896	265.77	1992	2005	1760	2585	1395	1992	1883.72	0.11	0	-1838	2007	1999	1991	1983	1975	1995	1979	149	593	500	1390	1	1	29800327	550	13.48	0.51	12	0.13	137.00	3618.00	2470	20231108	-25.22	1760	20240805	4.94	2300	-19.70	20240110	1760	4.94	20240805	2470	-25.22	20231108	1760	4.94	20240805	0.40	N	037230	500	149 억		32722	N	N	0	N	00	N
148	20240805	140406	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1849	-143	5	-7.18	48959303	25522	178.99	1992	2005	1849	2585	1395	1992	1918.32	0.11	0	-394	2007	1999	1991	1983	1975	1995	1979	149	593	500	1390	1	1	29800327	551	13.50	0.51	12	0.09	137.00	3618.00	2470	20231108	-25.14	1829	20231101	1.09	2300	-19.61	20240110	1849	0.00	20240805	2470	-25.14	20231108	1829	1.09	20231101	0.40	N	037230	500	149 억		32722	N	N	0	N	00	N
149	20240805	130403	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1914	-78	5	-3.92	38097615	19781	138.73	1992	2005	1891	2585	1395	1992	1925.97	0.11	0	-215	2007	1999	1991	1983	1975	1995	1979	149	593	500	1390	1	1	29800327	570	13.97	0.53	12	0.07	137.00	3618.00	2470	20231108	-22.51	1829	20231101	4.65	2300	-16.78	20240110	1891	1.22	20240805	2470	-22.51	20231108	1829	4.65	20231101	0.40	N	037230	500	149 억		32722	N	N	0	N	00	N
150	20240805	120402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1917	-75	5	-3.77	32842148	17026	119.41	1992	2005	1891	2585	1395	1992	1928.94	0.11	0	437	2007	1999	1991	1983	1975	1995	1979	149	593	500	1390	1	1	29800327	571	13.99	0.53	12	0.06	137.00	3618.00	2470	20231108	-22.39	1829	20231101	4.81	2300	-16.65	20240110	1891	1.37	20240805	2470	-22.39	20231108	1829	4.81	20231101	0.40	N	037230	500	149 억		32722	N	N	0	N	00	N
151	20240805	110407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1912	-80	5	-4.02	23999547	12393	86.91	1992	2005	1891	2585	1395	1992	1936.54	0.11	0	279	2007	1999	1991	1983	1975	1995	1979	149	593	500	1390	1	1	29800327	570	13.96	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.59	1829	20231101	4.54	2300	-16.87	20240110	1891	1.11	20240805	2470	-22.59	20231108	1829	4.54	20231101	0.40	N	037230	500	149 억		32722	N	N	0	N	00	N
152	20240805	100402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1988	-4	5	-0.20	17179912	8853	62.09	1992	2005	1891	2585	1395	1992	1940.58	0.11	0	370	2007	1999	1991	1983	1975	1995	1979	149	593	500	1390	1	1	29800327	592	14.51	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.51	1829	20231101	8.69	2300	-13.57	20240110	1891	5.13	20240805	2470	-19.51	20231108	1829	8.69	20231101	0.40	N	037230	500	149 억		32722	N	N	0	N	00	N
153	20240805	090359	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2005	13	2	0.65	832695	418	2.93	1992	2005	1992	2585	1395	1992	1992.09	0.11	0	0	2007	1999	1991	1983	1975	1995	1979	149	593	500	1390	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2470	20231108	-18.83	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2470	-18.83	20231108	1829	9.62	20231101	0.40	N	037230	500	149 억		32722	N	N	0	N	00	N
154	20240802	160356	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1992	-8	5	-0.40	28395113	14259	495.97	1993	1999	1983	2600	1400	2000	1991.38	0.11	0	-536	2018	2009	2001	1992	1984	2013	1996	149	600	500	1400	1	1	29800327	594	14.54	0.55	12	0.05	137.00	3618.00	2470	20231108	-19.35	1829	20231101	8.91	2300	-13.39	20240110	1972	1.01	20240705	2470	-19.35	20231108	1829	8.91	20231101	0.40	N	037230	500	149 억		33258	N	N	0	N	00	N
155	20240802	150355	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1992	-8	5	-0.40	25076106	12593	438.02	1993	1999	1983	2600	1400	2000	1991.27	0.11	0	-523	2018	2009	2001	1992	1984	2013	1996	149	600	500	1400	1	1	29800327	594	14.54	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.35	1829	20231101	8.91	2300	-13.39	20240110	1972	1.01	20240705	2470	-19.35	20231108	1829	8.91	20231101	0.40	N	037230	500	149 억		33258	N	N	0	N	00	N
156	20240802	140359	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1994	-6	5	-0.30	24962400	12536	436.03	1993	1999	1983	2600	1400	2000	1991.26	0.11	0	-524	2018	2009	2001	1992	1984	2013	1996	149	600	500	1400	1	1	29800327	594	14.55	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.27	1829	20231101	9.02	2300	-13.30	20240110	1972	1.12	20240705	2470	-19.27	20231108	1829	9.02	20231101	0.40	N	037230	500	149 억		33258	N	N	0	N	00	N
157	20240802	130358	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1997	-3	5	-0.15	23622577	11864	412.66	1993	1999	1983	2600	1400	2000	1991.11	0.11	0	-468	2018	2009	2001	1992	1984	2013	1996	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.15	1829	20231101	9.19	2300	-13.17	20240110	1972	1.27	20240705	2470	-19.15	20231108	1829	9.19	20231101	0.40	N	037230	500	149 억		33258	N	N	0	N	00	N
158	20240802	120358	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1997	-3	5	-0.15	22853996	11479	399.27	1993	1999	1983	2600	1400	2000	1990.94	0.11	0	-468	2018	2009	2001	1992	1984	2013	1996	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.15	1829	20231101	9.19	2300	-13.17	20240110	1972	1.27	20240705	2470	-19.15	20231108	1829	9.19	20231101	0.40	N	037230	500	149 억		33258	N	N	0	N	00	N
159	20240802	110357	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1987	-13	5	-0.65	15705372	7896	274.64	1993	1999	1983	2600	1400	2000	1989.03	0.11	0	-376	2018	2009	2001	1992	1984	2013	1996	149	600	500	1400	1	1	29800327	592	14.50	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.55	1829	20231101	8.64	2300	-13.61	20240110	1972	0.76	20240705	2470	-19.55	20231108	1829	8.64	20231101	0.40	N	037230	500	149 억		33258	N	N	0	N	00	N
160	20240802	100355	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1994	-6	5	-0.30	13868566	6973	242.54	1993	1999	1983	2600	1400	2000	1988.90	0.11	0	-351	2018	2009	2001	1992	1984	2013	1996	149	600	500	1400	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.27	1829	20231101	9.02	2300	-13.30	20240110	1972	1.12	20240705	2470	-19.27	20231108	1829	9.02	20231101	0.40	N	037230	500	149 억		33258	N	N	0	N	00	N
161	20240802	090400	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1999	-1	5	-0.05	281043	141	4.90	1993	1999	1993	2600	1400	2000	1993.21	0.11	0	-20	2018	2009	2001	1992	1984	2013	1996	149	600	500	1400	1	1	29800327	596	14.59	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.07	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2470	-19.07	20231108	1829	9.29	20231101	0.40	N	037230	500	149 억		33258	N	N	0	N	00	N
162	20240801	160355	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2000	7	2	0.35	5754991	2875	34.78	1993	2010	1993	2590	1396	1993	2001.74	0.11	0	-37	2042	2017	2005	1980	1968	2011	1974	149	597	500	1390	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.03	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.40	N	037230	500	149 억		33295	N	N	0	N	00	N
163	20240801	150403	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2000	7	2	0.35	5458993	2727	32.99	1993	2010	1993	2590	1396	1993	2001.83	0.11	0	-35	2042	2017	2005	1980	1968	2011	1974	149	597	500	1390	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.03	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.40	N	037230	500	149 억		33295	N	N	0	N	00	N
164	20240801	140401	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2000	7	2	0.35	5139107	2567	31.05	1993	2010	1993	2590	1396	1993	2001.99	0.11	0	-33	2042	2017	2005	1980	1968	2011	1974	149	597	500	1390	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.03	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.40	N	037230	500	149 억		33295	N	N	0	N	00	N
165	20240801	130357	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1999	6	2	0.30	4419390	2207	26.70	1993	2010	1993	2590	1396	1993	2002.44	0.11	0	-33	2042	2017	2005	1980	1968	2011	1974	149	597	500	1390	1	1	29800327	596	14.59	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.07	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2470	-19.07	20231108	1829	9.29	20231101	0.40	N	037230	500	149 억		33295	N	N	0	N	00	N
166	20240801	120357	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2000	7	2	0.35	3767412	1881	22.76	1993	2010	1993	2590	1396	1993	2002.88	0.11	0	-23	2042	2017	2005	1980	1968	2011	1974	149	597	500	1390	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.03	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.40	N	037230	500	149 억		33295	N	N	0	N	00	N
167	20240801	110359	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1999	6	2	0.30	2979490	1487	17.99	1993	2010	1993	2590	1396	1993	2003.69	0.11	0	-23	2042	2017	2005	1980	1968	2011	1974	149	597	500	1390	1	1	29800327	596	14.59	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.07	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2470	-19.07	20231108	1829	9.29	20231101	0.40	N	037230	500	149 억		33295	N	N	0	N	00	N
168	20240801	100358	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2000	7	2	0.35	2675524	1335	16.15	1993	2010	1993	2590	1396	1993	2004.14	0.11	0	-23	2042	2017	2005	1980	1968	2011	1974	149	597	500	1390	5	1	29800327	596	14.60	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.03	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.40	N	037230	500	149 억		33295	N	N	0	N	00	N
169	20240801	090351	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2005	12	2	0.60	159452	80	0.97	1993	2005	1993	2590	1396	1993	1993.15	0.11	0	-11	2042	2017	2005	1980	1968	2011	1974	149	597	500	1390	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2470	20231108	-18.83	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2470	-18.83	20231108	1829	9.62	20231101	0.40	N	037230	500	149 억		33295	N	N	0	N	00	N