KissMeData/006580/price/prices-20240101.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	20240123	120222	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4930	-100	5	-1.99	12318540	2516	66.93	5040	5040	4890	6530	3530	5030	4896.08	0.09	0	0	5116	5072	4986	4942	4856	5095	4965	134	1500	500	0	5	1	26850000	1324	-66.62	0.90	12	0.01	-74.00	5497.00	5670	20240119	-13.05	2920	20231023	68.84	5670	-13.05	20240119	4290	14.92	20240108	5670	-13.05	20240119	2920	68.84	20231023	0.00	N	006580	500	134 억		24762	N	N	0	N	00	Y
3	20240123	110221	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4890	-140	5	-2.78	7892090	1611	42.86	5040	5040	4890	6530	3530	5030	4898.88	0.09	0	0	5116	5072	4986	4942	4856	5095	4965	134	1500	500	0	5	1	26850000	1313	-66.08	0.89	12	0.01	-74.00	5497.00	5670	20240119	-13.76	2920	20231023	67.47	5670	-13.76	20240119	4290	13.99	20240108	5670	-13.76	20240119	2920	67.47	20231023	0.00	N	006580	500	134 억		24762	N	N	0	N	00	Y
4	20240123	100221	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4930	-100	5	-1.99	996080	202	5.37	5040	5040	4930	6530	3530	5030	4931.09	0.09	0	0	5116	5072	4986	4942	4856	5095	4965	134	1500	500	0	5	1	26850000	1324	-66.62	0.90	12	0.00	-74.00	5497.00	5670	20240119	-13.05	2920	20231023	68.84	5670	-13.05	20240119	4290	14.92	20240108	5670	-13.05	20240119	2920	68.84	20231023	0.00	N	006580	500	134 억		24762	N	N	0	N	00	Y
5	20240123	090221	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5040	10	2	0.20	10080	2	0.05	5040	5040	5040	6530	3530	5030	5040.00	0.09	0	0	5116	5072	4986	4942	4856	5095	4965	134	1500	500	0	10	1	26850000	1353	-68.11	0.92	12	0.00	-74.00	5497.00	5670	20240119	-11.11	2920	20231023	72.60	5670	-11.11	20240119	4290	17.48	20240108	5670	-11.11	20240119	2920	72.60	20231023	0.00	N	006580	500	134 억		24762	N	N	0	N	00	Y
6	20240119	160220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5020	-580	5	-10.36	116611230	22087	60.92	5670	5670	5020	7280	3920	5600	5295.50	0.09	0	-35	5933	5766	5433	5266	4933	5850	5350	134	1680	500	0	10	1	26850000	1348	-67.84	0.91	12	0.08	-74.00	5497.00	5670	20240119	-11.46	2920	20231023	71.92	5670	-11.46	20240119	4290	17.02	20240108	5670	-11.46	20240119	2920	71.92	20231023	0.00	N	006580	500	134 억		24811	N	N	0	N	01	Y
7	20240119	150220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5110	-490	5	-8.75	92836510	17351	47.86	5670	5670	5110	7280	3920	5600	5350.50	0.09	0	-35	5933	5766	5433	5266	4933	5850	5350	134	1680	500	0	10	1	26850000	1372	-69.05	0.93	12	0.06	-74.00	5497.00	5670	20240119	-9.88	2920	20231023	75.00	5670	-9.88	20240119	4290	19.11	20240108	5670	-9.88	20240119	2920	75.00	20231023	0.00	N	006580	500	134 억		24811	N	N	0	N	01	Y
8	20240119	140219	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5200	-400	5	-7.14	77460270	14383	39.67	5670	5670	5200	7280	3920	5600	5385.54	0.09	0	-35	5933	5766	5433	5266	4933	5850	5350	134	1680	500	0	10	1	26850000	1396	-70.27	0.95	12	0.05	-74.00	5497.00	5670	20240119	-8.29	2920	20231023	78.08	5670	-8.29	20240119	4290	21.21	20240108	5670	-8.29	20240119	2920	78.08	20231023	0.00	N	006580	500	134 억		24811	N	N	0	N	01	Y
9	20240119	130220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5350	-250	5	-4.46	57332210	10555	29.11	5670	5670	5340	7280	3920	5600	5431.76	0.09	0	-35	5933	5766	5433	5266	4933	5850	5350	134	1680	500	0	10	1	26850000	1436	-72.30	0.97	12	0.04	-74.00	5497.00	5670	20240119	-5.64	2920	20231023	83.22	5670	-5.64	20240119	4290	24.71	20240108	5670	-5.64	20240119	2920	83.22	20231023	0.00	N	006580	500	134 억		24811	N	N	0	N	01	Y
10	20240119	120221	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5460	-140	5	-2.50	51620710	9495	26.19	5670	5670	5340	7280	3920	5600	5436.62	0.09	0	-35	5933	5766	5433	5266	4933	5850	5350	134	1680	500	0	10	1	26850000	1466	-73.78	0.99	12	0.04	-74.00	5497.00	5670	20240119	-3.70	2920	20231023	86.99	5670	-3.70	20240119	4290	27.27	20240108	5670	-3.70	20240119	2920	86.99	20231023	0.00	N	006580	500	134 억		24811	N	N	0	N	01	Y
11	20240119	110220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5340	-260	5	-4.64	42476440	7813	21.55	5670	5670	5340	7280	3920	5600	5436.64	0.09	0	-35	5933	5766	5433	5266	4933	5850	5350	134	1680	500	0	10	1	26850000	1434	-72.16	0.97	12	0.03	-74.00	5497.00	5670	20240119	-5.82	2920	20231023	82.88	5670	-5.82	20240119	4290	24.48	20240108	5670	-5.82	20240119	2920	82.88	20231023	0.00	N	006580	500	134 억		24811	N	N	0	N	01	Y
12	20240119	100223	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5380	-220	5	-3.93	29291980	5354	14.77	5670	5670	5380	7280	3920	5600	5471.05	0.09	0	-35	5933	5766	5433	5266	4933	5850	5350	134	1680	500	0	10	1	26850000	1445	-72.70	0.98	12	0.02	-74.00	5497.00	5670	20240119	-5.11	2920	20231023	84.25	5670	-5.11	20240119	4290	25.41	20240108	5670	-5.11	20240119	2920	84.25	20231023	0.00	N	006580	500	134 억		24811	N	N	0	N	01	Y
13	20240119	090220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5670	70	2	1.25	2982420	526	1.45	5670	5670	5670	7280	3920	5600	5670.00	0.09	0	-35	5933	5766	5433	5266	4933	5850	5350	134	1680	500	0	10	1	26850000	1522	-76.62	1.03	12	0.00	-74.00	5497.00	5670	20240119	0.00	2920	20231023	94.18	5670	0.00	20240119	4290	32.17	20240108	5670	0.00	20240119	2920	94.18	20231023	0.00	N	006580	500	134 억		24811	N	N	0	N	01	Y
14	20240118	160219	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5600	400	2	7.69	194814130	36153	42.98	5290	5600	5100	6760	3640	5200	5387.76	0.09	0	-21	5450	5325	5075	4950	4700	5387	5012	134	1560	500	0	10	1	26850000	1504	-75.68	1.02	12	0.13	-74.00	5497.00	5600	20240116	0.00	2920	20231023	91.78	5600	0.00	20240116	4290	30.54	20240108	5600	0.00	20240116	2920	91.78	20231023	0.00	N	006580	500	134 억		24867	N	N	0	N	00	Y
15	20240118	150219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5530	330	2	6.35	164938130	30818	36.64	5290	5530	5100	6760	3640	5200	5352.01	0.09	0	-56	5450	5325	5075	4950	4700	5387	5012	134	1560	500	0	10	1	26850000	1485	-74.73	1.01	12	0.11	-74.00	5497.00	5600	20240116	-1.25	2920	20231023	89.38	5600	-1.25	20240116	4290	28.90	20240108	5600	-1.25	20240116	2920	89.38	20231023	0.00	N	006580	500	134 억		24867	N	N	0	N	00	Y
16	20240118	140220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5450	250	2	4.81	144637580	27131	32.25	5290	5450	5100	6760	3640	5200	5331.08	0.09	0	-56	5450	5325	5075	4950	4700	5387	5012	134	1560	500	0	10	1	26850000	1463	-73.65	0.99	12	0.10	-74.00	5497.00	5600	20240116	-2.68	2920	20231023	86.64	5600	-2.68	20240116	4290	27.04	20240108	5600	-2.68	20240116	2920	86.64	20231023	0.00	N	006580	500	134 억		24867	N	N	0	N	00	Y
17	20240118	130220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5370	170	2	3.27	96926830	18318	21.78	5290	5400	5100	6760	3640	5200	5291.34	0.09	0	-56	5450	5325	5075	4950	4700	5387	5012	134	1560	500	0	10	1	26850000	1442	-72.57	0.98	12	0.07	-74.00	5497.00	5600	20240116	-4.11	2920	20231023	83.90	5600	-4.11	20240116	4290	25.17	20240108	5600	-4.11	20240116	2920	83.90	20231023	0.00	N	006580	500	134 억		24867	N	N	0	N	00	Y
18	20240118	120220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5260	60	2	1.15	63962680	12171	14.47	5290	5400	5100	6760	3640	5200	5255.33	0.09	0	-56	5450	5325	5075	4950	4700	5387	5012	134	1560	500	0	10	1	26850000	1412	-71.08	0.96	12	0.05	-74.00	5497.00	5600	20240116	-6.07	2920	20231023	80.14	5600	-6.07	20240116	4290	22.61	20240108	5600	-6.07	20240116	2920	80.14	20231023	0.00	N	006580	500	134 억		24867	N	N	0	N	00	Y
19	20240118	110220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5100	-100	5	-1.92	58518580	11136	13.24	5290	5400	5100	6760	3640	5200	5254.90	0.09	0	-56	5450	5325	5075	4950	4700	5387	5012	134	1560	500	0	10	1	26850000	1369	-68.92	0.93	12	0.04	-74.00	5497.00	5600	20240116	-8.93	2920	20231023	74.66	5600	-8.93	20240116	4290	18.88	20240108	5600	-8.93	20240116	2920	74.66	20231023	0.00	N	006580	500	134 억		24867	N	N	0	N	00	Y
20	20240118	100220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5400	200	2	3.85	39360580	7395	8.79	5290	5400	5290	6760	3640	5200	5322.59	0.09	0	-469	5450	5325	5075	4950	4700	5387	5012	134	1560	500	0	10	1	26850000	1450	-72.97	0.98	12	0.03	-74.00	5497.00	5600	20240116	-3.57	2920	20231023	84.93	5600	-3.57	20240116	4290	25.87	20240108	5600	-3.57	20240116	2920	84.93	20231023	0.00	N	006580	500	134 억		24867	N	N	0	N	00	Y
21	20240118	090219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5290	90	2	1.73	7839780	1482	1.76	5290	5290	5290	6760	3640	5200	5290.00	0.09	0	-222	5450	5325	5075	4950	4700	5387	5012	134	1560	500	0	10	1	26850000	1420	-71.49	0.96	12	0.01	-74.00	5497.00	5600	20240116	-5.54	2920	20231023	81.16	5600	-5.54	20240116	4290	23.31	20240108	5600	-5.54	20240116	2920	81.16	20231023	0.00	N	006580	500	134 억		24867	N	N	0	N	00	Y
22	20240117	160218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5200	405	2	8.45	415444500	82003	29.43	4985	5200	4825	6230	3360	4795	5066.21	0.11	0	-5409	6105	5450	4945	4290	3785	5777	4617	134	1435	500	0	10	1	26850000	1396	-70.27	0.95	12	0.31	-74.00	5497.00	5600	20240116	-7.14	2920	20231023	78.08	5600	-7.14	20240116	4290	21.21	20240108	5600	-7.14	20240116	2920	78.08	20231023	0.00	N	006580	500	134 억		30236	N	N	0	N	00	Y
23	20240117	150220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5080	285	2	5.94	402215700	79459	28.52	4985	5090	4825	6230	3360	4795	5061.93	0.11	0	-5409	6105	5450	4945	4290	3785	5777	4617	134	1435	500	0	10	1	26850000	1364	-68.65	0.92	12	0.30	-74.00	5497.00	5600	20240116	-9.29	2920	20231023	73.97	5600	-9.29	20240116	4290	18.41	20240108	5600	-9.29	20240116	2920	73.97	20231023	0.00	N	006580	500	134 억		30236	N	N	0	N	00	Y
24	20240117	140219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5030	235	2	4.90	383602290	75791	27.20	4985	5090	4825	6230	3360	4795	5061.32	0.11	0	-5409	6105	5450	4945	4290	3785	5777	4617	134	1435	500	0	10	1	26850000	1351	-67.97	0.92	12	0.28	-74.00	5497.00	5600	20240116	-10.18	2920	20231023	72.26	5600	-10.18	20240116	4290	17.25	20240108	5600	-10.18	20240116	2920	72.26	20231023	0.00	N	006580	500	134 억		30236	N	N	0	N	00	Y
25	20240117	130219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4900	105	2	2.19	374986560	74066	26.58	4985	5090	4825	6230	3360	4795	5062.87	0.11	0	-5409	6105	5450	4945	4290	3785	5777	4617	134	1435	500	0	5	1	26850000	1316	-66.22	0.89	12	0.28	-74.00	5497.00	5600	20240116	-12.50	2920	20231023	67.81	5600	-12.50	20240116	4290	14.22	20240108	5600	-12.50	20240116	2920	67.81	20231023	0.00	N	006580	500	134 억		30236	N	N	0	N	00	Y
26	20240117	120220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4825	30	2	0.63	363097585	71629	25.71	4985	5090	4825	6230	3360	4795	5069.14	0.11	0	-5409	6105	5450	4945	4290	3785	5777	4617	134	1435	500	0	5	1	26850000	1296	-65.20	0.88	12	0.27	-74.00	5497.00	5600	20240116	-13.84	2920	20231023	65.24	5600	-13.84	20240116	4290	12.47	20240108	5600	-13.84	20240116	2920	65.24	20231023	0.00	N	006580	500	134 억		30236	N	N	0	N	00	Y
27	20240117	110220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4995	200	2	4.17	339995985	66959	24.03	4985	5090	4985	6230	3360	4795	5077.67	0.11	0	-5408	6105	5450	4945	4290	3785	5777	4617	134	1435	500	0	5	1	26850000	1341	-67.50	0.91	12	0.25	-74.00	5497.00	5600	20240116	-10.80	2920	20231023	71.06	5600	-10.80	20240116	4290	16.43	20240108	5600	-10.80	20240116	2920	71.06	20231023	0.00	N	006580	500	134 억		30236	N	N	0	N	00	Y
28	20240117	100219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5090	295	2	6.15	82921825	16352	5.87	4985	5090	4985	6230	3360	4795	5071.05	0.11	0	-602	6105	5450	4945	4290	3785	5777	4617	134	1435	500	0	10	1	26850000	1367	-68.78	0.93	12	0.06	-74.00	5497.00	5600	20240116	-9.11	2920	20231023	74.32	5600	-9.11	20240116	4290	18.65	20240108	5600	-9.11	20240116	2920	74.32	20231023	0.00	N	006580	500	134 억		30236	N	N	0	N	00	Y
29	20240117	090219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4985	190	2	3.96	2048835	411	0.15	4985	4985	4985	6230	3360	4795	4985.00	0.11	0	-93	6105	5450	4945	4290	3785	5777	4617	134	1435	500	0	5	1	26850000	1338	-67.36	0.91	12	0.00	-74.00	5497.00	5600	20240116	-10.98	2920	20231023	70.72	5600	-10.98	20240116	4290	16.20	20240108	5600	-10.98	20240116	2920	70.72	20231023	0.00	N	006580	500	134 억		30236	N	N	0	N	00	Y
30	20240116	160219	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4795	170	2	3.68	1264574840	261171	229.81	4500	5600	4440	6010	3240	4625	4841.95	0.16	0	-13750	5998	5311	4813	4126	3628	5655	4470	134	1385	500	0	5	1	26850000	1287	-64.80	0.87	12	0.97	-74.00	5497.00	5600	20240116	-14.38	2920	20231023	64.21	5600	-14.38	20240116	4290	11.77	20240108	5600	-14.38	20240116	2920	64.21	20231023	0.00	N	006580	500	134 억		43984	N	N	0	N	00	N
31	20240116	150219	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4680	55	2	1.19	1226965960	253304	222.89	4500	5600	4440	6010	3240	4625	4843.85	0.16	0	-14306	5998	5311	4813	4126	3628	5655	4470	134	1385	500	0	5	1	26850000	1257	-63.24	0.85	12	0.94	-74.00	5497.00	5600	20240116	-16.43	2920	20231023	60.27	5600	-16.43	20240116	4290	9.09	20240108	5600	-16.43	20240116	2920	60.27	20231023	0.00	N	006580	500	134 억		43984	N	N	0	N	00	N
32	20240116	140219	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4650	25	2	0.54	1194331890	246267	216.70	4500	5600	4440	6010	3240	4625	4849.74	0.16	0	-13019	5998	5311	4813	4126	3628	5655	4470	134	1385	500	0	5	1	26850000	1249	-62.84	0.85	12	0.92	-74.00	5497.00	5600	20240116	-16.96	2920	20231023	59.25	5600	-16.96	20240116	4290	8.39	20240108	5600	-16.96	20240116	2920	59.25	20231023	0.00	N	006580	500	134 억		43984	N	N	0	N	00	N
33	20240116	130219	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4535	-90	5	-1.95	1151566990	236995	208.54	4500	5600	4440	6010	3240	4625	4859.03	0.16	0	-13298	5998	5311	4813	4126	3628	5655	4470	134	1385	500	0	5	1	26850000	1218	-61.28	0.82	12	0.88	-74.00	5497.00	5600	20240116	-19.02	2920	20231023	55.31	5600	-19.02	20240116	4290	5.71	20240108	5600	-19.02	20240116	2920	55.31	20231023	0.00	N	006580	500	134 억		43984	N	N	0	N	00	N
34	20240116	120219	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4575	-50	5	-1.08	1143828005	235292	207.04	4500	5600	4440	6010	3240	4625	4861.31	0.16	0	-13253	5998	5311	4813	4126	3628	5655	4470	134	1385	500	0	5	1	26850000	1228	-61.82	0.83	12	0.88	-74.00	5497.00	5600	20240116	-18.30	2920	20231023	56.68	5600	-18.30	20240116	4290	6.64	20240108	5600	-18.30	20240116	2920	56.68	20231023	0.00	N	006580	500	134 억		43984	N	N	0	N	00	N
35	20240116	110218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4495	-130	5	-2.81	1092956495	224044	197.14	4500	5600	4440	6010	3240	4625	4878.31	0.16	0	-14427	5998	5311	4813	4126	3628	5655	4470	134	1385	500	0	5	1	26850000	1207	-60.74	0.82	12	0.83	-74.00	5497.00	5600	20240116	-19.73	2920	20231023	53.94	5600	-19.73	20240116	4290	4.78	20240108	5600	-19.73	20240116	2920	53.94	20231023	0.00	N	006580	500	134 억		43984	N	N	0	N	00	N
36	20240116	100219	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4575	-50	5	-1.08	1022553330	208668	183.61	4500	5600	4440	6010	3240	4625	4900.38	0.16	0	-16785	5998	5311	4813	4126	3628	5655	4470	134	1385	500	0	5	1	26850000	1228	-61.82	0.83	12	0.78	-74.00	5497.00	5600	20240116	-18.30	2920	20231023	56.68	5600	-18.30	20240116	4290	6.64	20240108	5600	-18.30	20240116	2920	56.68	20231023	0.00	N	006580	500	134 억		43984	N	N	0	N	00	N
37	20240116	090218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4485	-140	5	-3.03	6773775	1502	1.32	4500	4565	4485	6010	3240	4625	4509.84	0.16	0	-93	5998	5311	4813	4126	3628	5655	4470	134	1385	500	0	5	1	26850000	1204	-60.61	0.82	12	0.01	-74.00	5497.00	5500	20240115	-18.45	2920	20231023	53.60	5500	-18.45	20240115	4290	4.55	20240108	5500	-18.45	20240115	2920	53.60	20231023	0.00	N	006580	500	134 억		43984	N	N	0	N	00	N
38	20240115	160218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4625	310	2	7.18	548431490	113329	1023.47	4315	5500	4315	5600	3025	4315	4840.24	0.15	0	2498	4495	4405	4355	4265	4215	4450	4310	134	1285	500	0	5	1	26850000	1242	-62.50	0.84	12	0.42	-74.00	5497.00	5500	20240115	-15.91	2920	20231023	58.39	5500	-15.91	20240115	4290	7.81	20240108	5500	-15.91	20240115	2920	58.39	20231023	0.00	N	006580	500	134 억		41334	N	N	0	N	00	N
39	20240115	150219	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4510	195	2	4.52	512693730	105495	952.72	4315	5500	4315	5600	3025	4315	4859.89	0.15	0	530	4495	4405	4355	4265	4215	4450	4310	134	1285	500	0	5	1	26850000	1211	-60.95	0.82	12	0.39	-74.00	5497.00	5500	20240115	-18.00	2920	20231023	54.45	5500	-18.00	20240115	4290	5.13	20240108	5500	-18.00	20240115	2920	54.45	20231023	0.00	N	006580	500	134 억		41334	N	N	0	N	00	N
40	20240115	140219	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4585	270	2	6.26	486544890	99754	900.88	4315	5500	4315	5600	3025	4315	4877.45	0.15	0	-1503	4495	4405	4355	4265	4215	4450	4310	134	1285	500	0	5	1	26850000	1231	-61.96	0.83	12	0.37	-74.00	5497.00	5500	20240115	-16.64	2920	20231023	57.02	5500	-16.64	20240115	4290	6.88	20240108	5500	-16.64	20240115	2920	57.02	20231023	0.00	N	006580	500	134 억		41334	N	N	0	N	00	N
41	20240115	130218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4950	635	2	14.72	355742185	72769	657.18	4315	5500	4315	5600	3025	4315	4888.65	0.15	0	-3809	4495	4405	4355	4265	4215	4450	4310	134	1285	500	0	5	1	26850000	1329	-66.89	0.90	12	0.27	-74.00	5497.00	5500	20240115	-10.00	2920	20231023	69.52	5500	-10.00	20240115	4290	15.38	20240108	5500	-10.00	20240115	2920	69.52	20231023	0.00	N	006580	500	134 억		41334	N	N	0	N	00	N
42	20240115	120218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4820	505	2	11.70	286024370	58418	527.57	4315	5500	4315	5600	3025	4315	4896.17	0.15	0	-4923	4495	4405	4355	4265	4215	4450	4310	134	1285	500	0	5	1	26850000	1294	-65.14	0.88	12	0.22	-74.00	5497.00	5500	20240115	-12.36	2920	20231023	65.07	5500	-12.36	20240115	4290	12.35	20240108	5500	-12.36	20240115	2920	65.07	20231023	0.00	N	006580	500	134 억		41334	N	N	0	N	00	N
43	20240115	110217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4450	135	2	3.13	39292160	8790	79.38	4315	4545	4315	5600	3025	4315	4470.10	0.15	0	513	4495	4405	4355	4265	4215	4450	4310	134	1285	500	0	5	1	26850000	1195	-60.14	0.81	12	0.03	-74.00	5497.00	4635	20231017	-3.99	2920	20231023	52.40	4545	-2.09	20240115	4290	3.73	20240108	4635	-3.99	20231017	2920	52.40	20231023	0.00	N	006580	500	134 억		41334	N	N	0	N	00	N
44	20240115	100217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4445	130	2	3.01	13643230	3091	27.91	4315	4445	4315	5600	3025	4315	4413.86	0.15	0	344	4495	4405	4355	4265	4215	4450	4310	134	1285	500	0	5	1	26850000	1193	-60.07	0.81	12	0.01	-74.00	5497.00	4635	20231017	-4.10	2920	20231023	52.23	4445	0.00	20240112	4290	3.61	20240108	4635	-4.10	20231017	2920	52.23	20231023	0.00	N	006580	500	134 억		41334	N	N	0	N	00	N
45	20240115	090218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4335	20	2	0.46	522215	121	1.09	4315	4335	4315	5600	3025	4315	4315.83	0.15	0	-10	4495	4405	4355	4265	4215	4450	4310	134	1285	500	0	5	1	26850000	1164	-58.58	0.79	12	0.00	-74.00	5497.00	4635	20231017	-6.47	2920	20231023	48.46	4445	-2.47	20240112	4290	1.05	20240108	4635	-6.47	20231017	2920	48.46	20231023	0.00	N	006580	500	134 억		41334	N	N	0	N	00	N
46	20240112	160218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4315	5	2	0.12	48647630	11073	35.77	4310	4445	4305	5600	3020	4310	4393.36	0.15	0	-86	4370	4340	4320	4290	4270	4330	4280	134	1290	500	0	5	1	26850000	1159	-58.31	0.78	12	0.04	-74.00	5497.00	4635	20231017	-6.90	2920	20231023	47.77	4445	-2.92	20240112	4290	0.58	20240108	4635	-6.90	20231017	2920	47.77	20231023	0.00	N	006580	500	134 억		41301	N	N	0	N	00	N
47	20240112	150218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4410	100	2	2.32	47502165	10808	34.91	4310	4445	4305	5600	3020	4310	4395.09	0.15	0	-86	4370	4340	4320	4290	4270	4330	4280	134	1290	500	0	5	1	26850000	1184	-59.59	0.80	12	0.04	-74.00	5497.00	4635	20231017	-4.85	2920	20231023	51.03	4445	-0.79	20240112	4290	2.80	20240108	4635	-4.85	20231017	2920	51.03	20231023	0.00	N	006580	500	134 억		41301	N	N	0	N	00	N
48	20240112	140218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4440	130	2	3.02	46501140	10582	34.18	4310	4445	4305	5600	3020	4310	4394.36	0.15	0	-86	4370	4340	4320	4290	4270	4330	4280	134	1290	500	0	5	1	26850000	1192	-60.00	0.81	12	0.04	-74.00	5497.00	4635	20231017	-4.21	2920	20231023	52.05	4445	-0.11	20240112	4290	3.50	20240108	4635	-4.21	20231017	2920	52.05	20231023	0.00	N	006580	500	134 억		41301	N	N	0	N	00	N
49	20240112	130217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4350	40	2	0.93	41983155	9557	30.87	4310	4445	4305	5600	3020	4310	4392.92	0.15	0	-86	4370	4340	4320	4290	4270	4330	4280	134	1290	500	0	5	1	26850000	1168	-58.78	0.79	12	0.04	-74.00	5497.00	4635	20231017	-6.15	2920	20231023	48.97	4445	-2.14	20240112	4290	1.40	20240108	4635	-6.15	20231017	2920	48.97	20231023	0.00	N	006580	500	134 억		41301	N	N	0	N	00	N
50	20240112	120217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4435	125	2	2.90	32944085	7478	24.16	4310	4445	4305	5600	3020	4310	4405.47	0.15	0	-418	4370	4340	4320	4290	4270	4330	4280	134	1290	500	0	5	1	26850000	1191	-59.93	0.81	12	0.03	-74.00	5497.00	4635	20231017	-4.31	2920	20231023	51.88	4445	-0.22	20240112	4290	3.38	20240108	4635	-4.31	20231017	2920	51.88	20231023	0.00	N	006580	500	134 억		41301	N	N	0	N	00	N
51	20240112	110217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4400	90	2	2.09	13109275	2999	9.69	4310	4400	4305	5600	3020	4310	4371.22	0.15	0	-59	4370	4340	4320	4290	4270	4330	4280	134	1290	500	0	5	1	26850000	1181	-59.46	0.80	12	0.01	-74.00	5497.00	4635	20231017	-5.07	2920	20231023	50.68	4400	0.00	20240112	4290	2.56	20240108	4635	-5.07	20231017	2920	50.68	20231023	0.00	N	006580	500	134 억		41301	N	N	0	N	00	N
52	20240112	100218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-5	5	-0.12	1244855	289	0.93	4310	4360	4305	5600	3020	4310	4307.46	0.15	0	-69	4370	4340	4320	4290	4270	4330	4280	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4360	-1.26	20240112	4290	0.35	20240108	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		41301	N	N	0	N	00	N
53	20240112	090218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4360	50	2	1.16	181070	42	0.14	4310	4360	4310	5600	3020	4310	4311.19	0.15	0	35	4370	4340	4320	4290	4270	4330	4280	134	1290	500	0	5	1	26850000	1171	-58.92	0.79	12	0.00	-74.00	5497.00	4635	20231017	-5.93	2920	20231023	49.32	4360	0.00	20240112	4290	1.63	20240108	4635	-5.93	20231017	2920	49.32	20231023	0.00	N	006580	500	134 억		41301	N	N	0	N	00	N
54	20240111	160217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	10	2	0.23	134034015	30923	84.41	4345	4350	4300	5590	3010	4300	4334.44	0.15	0	3032	4333	4316	4303	4286	4273	4325	4295	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.12	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4350	-0.92	20240111	4290	0.47	20240108	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		39269	N	N	0	N	00	N
55	20240111	150218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	10	2	0.23	133189255	30727	83.88	4345	4350	4300	5590	3010	4300	4334.60	0.15	0	3032	4333	4316	4303	4286	4273	4325	4295	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.11	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4350	-0.92	20240111	4290	0.47	20240108	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		39269	N	N	0	N	00	N
56	20240111	140217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4350	50	2	1.16	84949540	19634	53.60	4345	4350	4300	5590	3010	4300	4326.65	0.15	0	3030	4333	4316	4303	4286	4273	4325	4295	134	1290	500	0	5	1	26850000	1168	-58.78	0.79	12	0.07	-74.00	5497.00	4635	20231017	-6.15	2920	20231023	48.97	4350	0.00	20240111	4290	1.40	20240108	4635	-6.15	20231017	2920	48.97	20231023	0.00	N	006580	500	134 억		39269	N	N	0	N	00	N
57	20240111	130217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	5	2	0.12	37950760	8815	24.06	4345	4345	4300	5590	3010	4300	4305.25	0.15	0	2989	4333	4316	4303	4286	4273	4325	4295	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.03	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4345	-0.92	20240111	4290	0.35	20240108	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		39269	N	N	0	N	00	N
58	20240111	120217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	5	2	0.12	31311395	7278	19.87	4345	4345	4300	5590	3010	4300	4302.20	0.15	0	2990	4333	4316	4303	4286	4273	4325	4295	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.03	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4345	-0.92	20240111	4290	0.35	20240108	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		39269	N	N	0	N	00	N
59	20240111	110217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	5	2	0.12	26867940	6246	17.05	4345	4345	4300	5590	3010	4300	4301.62	0.15	0	3028	4333	4316	4303	4286	4273	4325	4295	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.02	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4345	-0.92	20240111	4290	0.35	20240108	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		39269	N	N	0	N	00	N
60	20240111	100217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4315	15	2	0.35	25589330	5949	16.24	4345	4345	4300	5590	3010	4300	4301.45	0.15	0	3038	4333	4316	4303	4286	4273	4325	4295	134	1290	500	0	5	1	26850000	1159	-58.31	0.78	12	0.02	-74.00	5497.00	4635	20231017	-6.90	2920	20231023	47.77	4345	-0.69	20240111	4290	0.58	20240108	4635	-6.90	20231017	2920	47.77	20231023	0.00	N	006580	500	134 억		39269	N	N	0	N	00	N
61	20240111	090217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4345	45	2	1.05	4345	1	0.00	4345	4345	4345	5590	3010	4300	4345.00	0.15	0	0	4333	4316	4303	4286	4273	4325	4295	134	1290	500	0	5	1	26850000	1167	-58.72	0.79	12	0.00	-74.00	5497.00	4635	20231017	-6.26	2920	20231023	48.80	4345	0.00	20240111	4290	1.28	20240108	4635	-6.26	20231017	2920	48.80	20231023	0.00	N	006580	500	134 억		39269	N	N	0	N	00	N
62	20240110	160216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-20	5	-0.46	157462730	36633	171.42	4290	4320	4290	5610	3025	4320	4298.38	0.22	0	-20833	4360	4340	4320	4300	4280	4350	4310	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.14	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4340	-0.92	20240109	4290	0.23	20240110	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		60102	N	N	0	N	00	N
63	20240110	150216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-20	5	-0.46	146639055	34114	159.64	4290	4320	4290	5610	3025	4320	4298.50	0.22	0	-20741	4360	4340	4320	4300	4280	4350	4310	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.13	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4340	-0.92	20240109	4290	0.23	20240110	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		60102	N	N	0	N	00	N
64	20240110	140217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-20	5	-0.46	137407340	31967	149.59	4290	4320	4290	5610	3025	4320	4298.41	0.22	0	-18711	4360	4340	4320	4300	4280	4350	4310	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.12	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4340	-0.92	20240109	4290	0.23	20240110	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		60102	N	N	0	N	00	N
65	20240110	130217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4295	-25	5	-0.58	131692690	30638	143.37	4290	4320	4290	5610	3025	4320	4298.34	0.22	0	-17709	4360	4340	4320	4300	4280	4350	4310	134	1290	500	0	5	1	26850000	1153	-58.04	0.78	12	0.11	-74.00	5497.00	4635	20231017	-7.34	2920	20231023	47.09	4340	-1.04	20240109	4290	0.12	20240110	4635	-7.34	20231017	2920	47.09	20231023	0.00	N	006580	500	134 억		60102	N	N	0	N	00	N
66	20240110	120217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4295	-25	5	-0.58	109298740	25430	119.00	4290	4320	4290	5610	3025	4320	4298.02	0.22	0	-12673	4360	4340	4320	4300	4280	4350	4310	134	1290	500	0	5	1	26850000	1153	-58.04	0.78	12	0.09	-74.00	5497.00	4635	20231017	-7.34	2920	20231023	47.09	4340	-1.04	20240109	4290	0.12	20240110	4635	-7.34	20231017	2920	47.09	20231023	0.00	N	006580	500	134 억		60102	N	N	0	N	00	N
67	20240110	110217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-20	5	-0.46	91005240	21175	99.09	4290	4320	4290	5610	3025	4320	4297.77	0.22	0	-9213	4360	4340	4320	4300	4280	4350	4310	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.08	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4340	-0.92	20240109	4290	0.23	20240110	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		60102	N	N	0	N	00	N
68	20240110	100216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	-10	5	-0.23	7592125	1764	8.25	4290	4320	4290	5610	3025	4320	4303.93	0.22	0	-403	4360	4340	4320	4300	4280	4350	4310	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.01	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4340	-0.69	20240109	4290	0.47	20240110	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		60102	N	N	0	N	00	N
69	20240110	090217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-20	5	-0.46	3223550	751	3.51	4290	4300	4290	5610	3025	4320	4292.34	0.22	0	-75	4360	4340	4320	4300	4280	4350	4310	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4340	-0.92	20240109	4290	0.23	20240110	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		60102	N	N	0	N	00	N
70	20240109	160216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4320	20	2	0.47	92524285	21370	76.69	4300	4340	4300	5590	3010	4300	4329.63	0.24	0	-3326	4346	4322	4306	4282	4266	4335	4295	134	1290	500	0	5	1	26850000	1160	-58.38	0.79	12	0.08	-74.00	5497.00	4635	20231017	-6.80	2920	20231023	47.95	4340	-0.46	20240109	4290	0.70	20240108	4635	-6.80	20231017	2920	47.95	20231023	0.00	N	006580	500	134 억		63428	N	N	0	N	00	N
71	20240109	150217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	5	2	0.12	91863325	21217	76.14	4300	4340	4300	5590	3010	4300	4329.70	0.24	0	-3281	4346	4322	4306	4282	4266	4335	4295	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.08	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4340	-0.81	20240109	4290	0.35	20240108	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		63428	N	N	0	N	00	N
72	20240109	140216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4325	25	2	0.58	91462960	21124	75.80	4300	4340	4300	5590	3010	4300	4329.81	0.24	0	-3281	4346	4322	4306	4282	4266	4335	4295	134	1290	500	0	5	1	26850000	1161	-58.45	0.79	12	0.08	-74.00	5497.00	4635	20231017	-6.69	2920	20231023	48.12	4340	-0.35	20240109	4290	0.82	20240108	4635	-6.69	20231017	2920	48.12	20231023	0.00	N	006580	500	134 억		63428	N	N	0	N	00	N
73	20240109	130216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	0	3	0.00	90948285	21005	75.38	4300	4340	4300	5590	3010	4300	4329.84	0.24	0	-3171	4346	4322	4306	4282	4266	4335	4295	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.08	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4340	-0.92	20240109	4290	0.23	20240108	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		63428	N	N	0	N	00	N
74	20240109	120217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	5	2	0.12	87438380	20189	72.45	4300	4340	4300	5590	3010	4300	4330.99	0.24	0	-2991	4346	4322	4306	4282	4266	4335	4295	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.08	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4340	-0.81	20240109	4290	0.35	20240108	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		63428	N	N	0	N	00	N
75	20240109	110216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4330	30	2	0.70	86340375	19934	71.53	4300	4340	4300	5590	3010	4300	4331.31	0.24	0	-2945	4346	4322	4306	4282	4266	4335	4295	134	1290	500	0	5	1	26850000	1163	-58.51	0.79	12	0.07	-74.00	5497.00	4635	20231017	-6.58	2920	20231023	48.29	4340	-0.23	20240109	4290	0.93	20240108	4635	-6.58	20231017	2920	48.29	20231023	0.00	N	006580	500	134 억		63428	N	N	0	N	00	N
76	20240109	100216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	5	2	0.12	84582395	19528	70.08	4300	4340	4300	5590	3010	4300	4331.34	0.24	0	-3177	4346	4322	4306	4282	4266	4335	4295	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.07	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4340	-0.81	20240109	4290	0.35	20240108	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		63428	N	N	0	N	00	N
77	20240109	090216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4330	30	2	0.70	3038420	704	2.53	4300	4330	4300	5590	3010	4300	4315.94	0.24	0	519	4346	4322	4306	4282	4266	4335	4295	134	1290	500	0	5	1	26850000	1163	-58.51	0.79	12	0.00	-74.00	5497.00	4635	20231017	-6.58	2920	20231023	48.29	4335	-0.12	20240105	4290	0.93	20240108	4635	-6.58	20231017	2920	48.29	20231023	0.00	N	006580	500	134 억		63428	N	N	0	N	00	N
78	20240108	160216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-15	5	-0.35	119888500	27847	197.16	4290	4330	4290	5600	3025	4315	4305.26	0.28	0	-13085	4351	4332	4316	4297	4281	4342	4307	134	1285	500	0	5	1	26850000	1155	-58.11	0.78	12	0.10	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4335	-0.81	20240105	4290	0.23	20240108	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		76513	N	N	0	N	00	N
79	20240108	150217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-15	5	-0.35	107229420	24903	176.32	4290	4330	4290	5600	3025	4315	4305.88	0.28	0	-11888	4351	4332	4316	4297	4281	4342	4307	134	1285	500	0	5	1	26850000	1155	-58.11	0.78	12	0.09	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4335	-0.81	20240105	4290	0.23	20240108	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		76513	N	N	0	N	00	N
80	20240108	140216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	-5	5	-0.12	45423515	10534	74.58	4290	4330	4290	5600	3025	4315	4312.09	0.28	0	2432	4351	4332	4316	4297	4281	4342	4307	134	1285	500	0	5	1	26850000	1157	-58.24	0.78	12	0.04	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4335	-0.58	20240105	4290	0.47	20240108	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		76513	N	N	0	N	00	N
81	20240108	130215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	-5	5	-0.12	45376105	10523	74.50	4290	4330	4290	5600	3025	4315	4312.09	0.28	0	2432	4351	4332	4316	4297	4281	4342	4307	134	1285	500	0	5	1	26850000	1157	-58.24	0.78	12	0.04	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4335	-0.58	20240105	4290	0.47	20240108	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		76513	N	N	0	N	00	N
82	20240108	120217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4320	5	2	0.12	44259965	10264	72.67	4290	4330	4290	5600	3025	4315	4312.16	0.28	0	2432	4351	4332	4316	4297	4281	4342	4307	134	1285	500	0	5	1	26850000	1160	-58.38	0.79	12	0.04	-74.00	5497.00	4635	20231017	-6.80	2920	20231023	47.95	4335	-0.35	20240105	4290	0.70	20240108	4635	-6.80	20231017	2920	47.95	20231023	0.00	N	006580	500	134 억		76513	N	N	0	N	00	N
83	20240108	110216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4315	0	3	0.00	39179760	9087	64.34	4290	4330	4290	5600	3025	4315	4311.63	0.28	0	2200	4351	4332	4316	4297	4281	4342	4307	134	1285	500	0	5	1	26850000	1159	-58.31	0.78	12	0.03	-74.00	5497.00	4635	20231017	-6.90	2920	20231023	47.77	4335	-0.46	20240105	4290	0.58	20240108	4635	-6.90	20231017	2920	47.77	20231023	0.00	N	006580	500	134 억		76513	N	N	0	N	00	N
84	20240108	100218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	-5	5	-0.12	7158725	1666	11.80	4290	4310	4290	5600	3025	4315	4296.95	0.28	0	556	4351	4332	4316	4297	4281	4342	4307	134	1285	500	0	5	1	26850000	1157	-58.24	0.78	12	0.01	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4335	-0.58	20240105	4290	0.47	20240108	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		76513	N	N	0	N	00	N
85	20240108	090216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4290	-25	5	-0.58	2509650	585	4.14	4290	4290	4290	5600	3025	4315	4290.00	0.28	0	0	4351	4332	4316	4297	4281	4342	4307	134	1285	500	0	5	1	26850000	1152	-57.97	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.44	2920	20231023	46.92	4335	-1.04	20240105	4290	0.00	20240108	4635	-7.44	20231017	2920	46.92	20231023	0.00	N	006580	500	134 억		76513	N	N	0	N	00	N
86	20240105	160216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4315	5	2	0.12	60977955	14124	219.93	4300	4335	4300	5600	3020	4310	4317.49	0.30	0	-3645	4330	4320	4310	4300	4290	4325	4305	134	1290	500	0	5	1	26850000	1159	-58.31	0.78	12	0.05	-74.00	5497.00	4635	20231017	-6.90	2920	20231023	47.77	4335	-0.46	20240105	4300	0.35	20240105	4635	-6.90	20231017	2920	47.77	20231023	0.00	N	006580	500	134 억		80158	N	N	0	N	00	Y
87	20240105	150216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	36110610	8361	130.19	4300	4335	4300	5600	3020	4310	4318.93	0.30	0	-2192	4330	4320	4310	4300	4290	4325	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.03	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4335	-0.58	20240105	4300	0.23	20240105	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80158	N	N	0	N	00	Y
88	20240105	140216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	29593890	6849	106.65	4300	4335	4300	5600	3020	4310	4320.91	0.30	0	-1659	4330	4320	4310	4300	4290	4325	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.03	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4335	-0.58	20240105	4300	0.23	20240105	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80158	N	N	0	N	00	Y
89	20240105	130216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	17172470	3967	61.77	4300	4335	4300	5600	3020	4310	4328.83	0.30	0	-740	4330	4320	4310	4300	4290	4325	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.01	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4335	-0.58	20240105	4300	0.23	20240105	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80158	N	N	0	N	00	Y
90	20240105	120216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-5	5	-0.12	13642585	3148	49.02	4300	4335	4300	5600	3020	4310	4333.73	0.30	0	-564	4330	4320	4310	4300	4290	4325	4305	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.01	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4335	-0.69	20240105	4300	0.12	20240105	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		80158	N	N	0	N	00	Y
91	20240105	110215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4330	20	2	0.46	10836770	2500	38.93	4300	4335	4300	5600	3020	4310	4334.71	0.30	0	-342	4330	4320	4310	4300	4290	4325	4305	134	1290	500	0	5	1	26850000	1163	-58.51	0.79	12	0.01	-74.00	5497.00	4635	20231017	-6.58	2920	20231023	48.29	4335	-0.12	20240105	4300	0.70	20240105	4635	-6.58	20231017	2920	48.29	20231023	0.00	N	006580	500	134 억		80158	N	N	0	N	00	Y
92	20240105	100216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4335	25	2	0.58	10356140	2389	37.20	4300	4335	4300	5600	3020	4310	4334.93	0.30	0	-310	4330	4320	4310	4300	4290	4325	4305	134	1290	500	0	5	1	26850000	1164	-58.58	0.79	12	0.01	-74.00	5497.00	4635	20231017	-6.47	2920	20231023	48.46	4335	0.00	20240105	4300	0.81	20240105	4635	-6.47	20231017	2920	48.46	20231023	0.00	N	006580	500	134 억		80158	N	N	0	N	00	Y
93	20240105	090216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-10	5	-0.23	21500	5	0.08	4300	4300	4300	5600	3020	4310	4300.00	0.30	0	-5	4330	4320	4310	4300	4290	4325	4305	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4320	-0.46	20240102	4300	0.00	20240105	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		80158	N	N	0	N	00	Y
94	20240104	160214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	27669780	6422	75.46	4300	4320	4300	5600	3020	4310	4308.59	0.30	0	-47	4316	4312	4306	4302	4296	4315	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.02	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4320	0.00	20240102	4300	0.23	20240104	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80205	N	N	0	N	00	Y
95	20240104	150216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	26639690	6183	72.65	4300	4320	4300	5600	3020	4310	4308.54	0.30	0	0	4316	4312	4306	4302	4296	4315	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.02	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4320	0.00	20240102	4300	0.23	20240104	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80205	N	N	0	N	00	Y
96	20240104	140215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-5	5	-0.12	26398330	6127	71.99	4300	4320	4300	5600	3020	4310	4308.52	0.30	0	0	4316	4312	4306	4302	4296	4315	4305	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.02	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4320	0.00	20240102	4300	0.12	20240104	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		80205	N	N	0	N	00	Y
97	20240104	130215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-5	5	-0.12	23656045	5490	64.50	4300	4320	4300	5600	3020	4310	4308.93	0.30	0	0	4316	4312	4306	4302	4296	4315	4305	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.02	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4320	0.00	20240102	4300	0.12	20240104	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		80205	N	N	0	N	00	Y
98	20240104	120215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	18726820	4345	51.05	4300	4320	4300	5600	3020	4310	4309.97	0.30	0	0	4316	4312	4306	4302	4296	4315	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.02	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4320	0.00	20240102	4300	0.23	20240104	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80205	N	N	0	N	00	Y
99	20240104	110214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	10636970	2472	29.04	4300	4310	4300	5600	3020	4310	4302.98	0.30	0	0	4316	4312	4306	4302	4296	4315	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.01	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4320	-0.23	20240102	4300	0.23	20240104	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80205	N	N	0	N	00	Y
100	20240104	100215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-10	5	-0.23	4575200	1064	12.50	4300	4300	4300	5600	3020	4310	4300.00	0.30	0	0	4316	4312	4306	4302	4296	4315	4305	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4320	-0.46	20240102	4300	0.00	20240104	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		80205	N	N	0	N	00	Y
101	20240104	090216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	0	0	0.00	0	0	0	5600	3020	4310	0.00	0.30	0	0	4316	4312	4306	4302	4296	4315	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4320	-0.23	20240102	4300	0.23	20240102	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80205	N	N	0	N	00	Y
102	20240103	160214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	36614590	8511	198.58	4300	4310	4300	5600	3020	4310	4302.03	0.30	0	-141	4330	4320	4310	4300	4290	4320	4300	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.03	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4320	-0.23	20240102	4300	0.23	20240103	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80346	N	N	0	N	00	Y
103	20240103	150214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-5	5	-0.12	36610280	8510	198.55	4300	4305	4300	5600	3020	4310	4302.03	0.30	0	-141	4330	4320	4310	4300	4290	4320	4300	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.03	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4320	-0.35	20240102	4300	0.12	20240103	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		80346	N	N	0	N	00	Y
104	20240103	140212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-5	5	-0.12	30273320	7038	164.21	4300	4305	4300	5600	3020	4310	4301.41	0.30	0	-141	4330	4320	4310	4300	4290	4320	4300	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.03	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4320	-0.35	20240102	4300	0.12	20240103	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		80346	N	N	0	N	00	Y
105	20240103	130214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-5	5	-0.12	26502140	6162	143.77	4300	4305	4300	5600	3020	4310	4300.90	0.30	0	-141	4330	4320	4310	4300	4290	4320	4300	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.02	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	4320	-0.35	20240102	4300	0.12	20240103	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		80346	N	N	0	N	00	Y
106	20240103	120216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-10	5	-0.23	21732200	5054	117.92	4300	4300	4300	5600	3020	4310	4300.00	0.30	0	0	4330	4320	4310	4300	4290	4320	4300	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.02	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4320	-0.46	20240102	4300	0.00	20240103	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		80346	N	N	0	N	00	Y
107	20240103	110215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-10	5	-0.23	9283700	2159	50.37	4300	4300	4300	5600	3020	4310	4300.00	0.30	0	0	4330	4320	4310	4300	4290	4320	4300	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.01	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4320	-0.46	20240102	4300	0.00	20240103	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		80346	N	N	0	N	00	Y
108	20240103	100214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-10	5	-0.23	4665500	1085	25.31	4300	4300	4300	5600	3020	4310	4300.00	0.30	0	0	4330	4320	4310	4300	4290	4320	4300	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4320	-0.46	20240102	4300	0.00	20240103	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		80346	N	N	0	N	00	Y
109	20240103	090214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-10	5	-0.23	860000	200	4.67	4300	4300	4300	5600	3020	4310	4300.00	0.30	0	0	4330	4320	4310	4300	4290	4320	4300	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4320	-0.46	20240102	4300	0.00	20240103	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		80346	N	N	0	N	00	Y
110	20240102	160214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	5	2	0.12	16266740	3770	20.03	4310	4320	4300	5590	3015	4305	4314.79	0.30	0	-23	4331	4317	4311	4297	4291	4315	4295	134	1285	500	0	5	1	26850000	1157	-58.24	0.78	12	0.01	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4320	-0.23	20240102	4300	0.23	20240102	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80369	N	N	0	N	00	Y
111	20240102	150214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	5	2	0.12	16042620	3718	19.75	4310	4320	4300	5590	3015	4305	4314.85	0.30	0	-23	4331	4317	4311	4297	4291	4315	4295	134	1285	500	0	5	1	26850000	1157	-58.24	0.78	12	0.01	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4320	-0.23	20240102	4300	0.23	20240102	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80369	N	N	0	N	00	Y
112	20240102	140214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4320	15	2	0.35	11833250	2741	14.56	4310	4320	4300	5590	3015	4305	4317.13	0.30	0	-23	4331	4317	4311	4297	4291	4315	4295	134	1285	500	0	5	1	26850000	1160	-58.38	0.79	12	0.01	-74.00	5497.00	4635	20231017	-6.80	2920	20231023	47.95	4320	0.00	20240102	4300	0.47	20240102	4635	-6.80	20231017	2920	47.95	20231023	0.00	N	006580	500	134 억		80369	N	N	0	N	00	Y
113	20240102	130214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4320	15	2	0.35	7547960	1749	9.29	4310	4320	4300	5590	3015	4305	4315.59	0.30	0	-23	4331	4317	4311	4297	4291	4315	4295	134	1285	500	0	5	1	26850000	1160	-58.38	0.79	12	0.01	-74.00	5497.00	4635	20231017	-6.80	2920	20231023	47.95	4320	0.00	20240102	4300	0.47	20240102	4635	-6.80	20231017	2920	47.95	20231023	0.00	N	006580	500	134 억		80369	N	N	0	N	00	Y
114	20240102	120214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4320	15	2	0.35	7547960	1749	9.29	4310	4320	4300	5590	3015	4305	4315.59	0.30	0	-23	4331	4317	4311	4297	4291	4315	4295	134	1285	500	0	5	1	26850000	1160	-58.38	0.79	12	0.01	-74.00	5497.00	4635	20231017	-6.80	2920	20231023	47.95	4320	0.00	20240102	4300	0.47	20240102	4635	-6.80	20231017	2920	47.95	20231023	0.00	N	006580	500	134 억		80369	N	N	0	N	00	Y
115	20240102	110214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-5	5	-0.12	3159020	733	3.89	4310	4310	4300	5590	3015	4305	4309.71	0.30	0	-23	4331	4317	4311	4297	4291	4315	4295	134	1285	500	0	5	1	26850000	1155	-58.11	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.23	2920	20231023	47.26	4310	-0.23	20240102	4300	0.00	20240102	4635	-7.23	20231017	2920	47.26	20231023	0.00	N	006580	500	134 억		80369	N	N	0	N	00	Y
116	20240102	100212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	5	2	0.12	1620560	376	2.00	4310	4310	4310	5590	3015	4305	4310.00	0.30	0	0	4331	4317	4311	4297	4291	4315	4295	134	1285	500	0	5	1	26850000	1157	-58.24	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.01	2920	20231023	47.60	4310	0.00	20240102	4310	0.00	20240102	4635	-7.01	20231017	2920	47.60	20231023	0.00	N	006580	500	134 억		80369	N	N	0	N	00	Y
117	20240102	090210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	0	3	0.00	0	0	0.00	0	0	0	5590	3015	4305	0.00	0.30	0	0	4331	4317	4311	4297	4291	4315	4295	134	1285	500	0	5	1	26850000	1156	-58.18	0.78	12	0.00	-74.00	5497.00	4635	20231017	-7.12	2920	20231023	47.43	0	0.00	0	0	0.00	0	4635	-7.12	20231017	2920	47.43	20231023	0.00	N	006580	500	134 억		80369	N	N	0	N	00	Y