KissMeData/006580/price/prices-20240301.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	20240329	160218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7530	980	2	14.96	611495990	79065	1638.65	6500	8510	6500	8510	4590	6550	7734.55	0.08	0	20841	7096	6822	6686	6412	6276	6755	6345	134	1960	500	0	10	1	26850000	2022	-101.76	1.37	12	0.29	-74.00	5497.00	8510	20240329	-11.52	2920	20231023	157.88	8510	-11.52	20240329	4290	75.52	20240108	8510	-11.52	20240329	2920	157.88	20231023	0.00	N	006580	500	134 억		20501	N	N	0	N	00	N
3	20240329	150218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7370	820	2	12.52	260075240	36547	757.45	6500	7600	6500	8510	4590	6550	7116.19	0.08	0	-1207	7096	6822	6686	6412	6276	6755	6345	134	1960	500	0	10	1	26850000	1979	-99.59	1.34	12	0.14	-74.00	5497.00	7600	20240329	-3.03	2920	20231023	152.40	7600	-3.03	20240329	4290	71.79	20240108	7600	-3.03	20240329	2920	152.40	20231023	0.00	N	006580	500	134 억		20501	N	N	0	N	00	N
4	20240329	140216	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7390	840	2	12.82	209019820	29339	608.06	6500	7540	6500	8510	4590	6550	7124.30	0.08	0	-1751	7096	6822	6686	6412	6276	6755	6345	134	1960	500	0	10	1	26850000	1984	-99.86	1.34	12	0.11	-74.00	5497.00	7540	20240329	-1.99	2920	20231023	153.08	7540	-1.99	20240329	4290	72.26	20240108	7540	-1.99	20240329	2920	153.08	20231023	0.00	N	006580	500	134 억		20501	N	N	0	N	00	N
5	20240329	130216	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7070	520	2	7.94	144860900	20562	426.16	6500	7200	6500	8510	4590	6550	7045.08	0.08	0	-3650	7096	6822	6686	6412	6276	6755	6345	134	1960	500	0	10	1	26850000	1898	-95.54	1.29	12	0.08	-74.00	5497.00	7200	20240329	-1.81	2920	20231023	142.12	7200	-1.81	20240329	4290	64.80	20240108	7200	-1.81	20240329	2920	142.12	20231023	0.00	N	006580	500	134 억		20501	N	N	0	N	00	N
6	20240329	120216	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7200	650	2	9.92	100288580	14232	294.96	6500	7200	6500	8510	4590	6550	7046.70	0.08	0	-2542	7096	6822	6686	6412	6276	6755	6345	134	1960	500	0	10	1	26850000	1933	-97.30	1.31	12	0.05	-74.00	5497.00	7200	20240329	0.00	2920	20231023	146.58	7200	0.00	20240329	4290	67.83	20240108	7200	0.00	20240329	2920	146.58	20231023	0.00	N	006580	500	134 억		20501	N	N	0	N	00	N
7	20240329	110215	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6550	0	3	0.00	15019500	2192	45.43	6500	7110	6500	8510	4590	6550	6851.96	0.08	0	-33	7096	6822	6686	6412	6276	6755	6345	134	1960	500	0	10	1	26850000	1759	-88.51	1.19	12	0.01	-74.00	5497.00	7110	20240329	-7.88	2920	20231023	124.32	7110	-7.88	20240329	4290	52.68	20240108	7110	-7.88	20240329	2920	124.32	20231023	0.00	N	006580	500	134 억		20501	N	N	0	N	00	N
8	20240329	100215	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6700	150	2	2.29	14820680	2162	44.81	6500	7110	6500	8510	4590	6550	6855.08	0.08	0	-33	7096	6822	6686	6412	6276	6755	6345	134	1960	500	0	10	1	26850000	1799	-90.54	1.22	12	0.01	-74.00	5497.00	7110	20240329	-5.77	2920	20231023	129.45	7110	-5.77	20240329	4290	56.18	20240108	7110	-5.77	20240329	2920	129.45	20231023	0.00	N	006580	500	134 억		20501	N	N	0	N	00	N
9	20240329	090214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6500	-50	5	-0.76	1300000	200	4.15	6500	6500	6500	8510	4590	6550	6500.00	0.08	0	0	7096	6822	6686	6412	6276	6755	6345	134	1960	500	0	10	1	26850000	1745	-87.84	1.18	12	0.00	-74.00	5497.00	7100	20240326	-8.45	2920	20231023	122.60	7100	-8.45	20240326	4290	51.52	20240108	7100	-8.45	20240326	2920	122.60	20231023	0.00	N	006580	500	134 억		20501	N	N	0	N	00	N
10	20240328	160215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6550	-440	5	-6.29	31832230	4825	83.08	6920	6960	6550	9080	4900	6990	6605.39	0.08	0	-2	7296	7142	6946	6792	6596	7165	6815	134	2090	500	0	10	1	26850000	1759	-88.51	1.19	12	0.02	-74.00	5497.00	7100	20240326	-7.75	2920	20231023	124.32	7100	-7.75	20240326	4290	52.68	20240108	7100	-7.75	20240326	2920	124.32	20231023	0.00	N	006580	500	134 억		20503	N	N	0	N	00	Y
11	20240328	150216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6600	-390	5	-5.58	12398380	1858	31.99	6920	6960	6600	9080	4900	6990	6672.97	0.08	0	-2	7296	7142	6946	6792	6596	7165	6815	134	2090	500	0	10	1	26850000	1772	-89.19	1.20	12	0.01	-74.00	5497.00	7100	20240326	-7.04	2920	20231023	126.03	7100	-7.04	20240326	4290	53.85	20240108	7100	-7.04	20240326	2920	126.03	20231023	0.00	N	006580	500	134 억		20503	N	N	0	N	00	Y
12	20240328	140215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6710	-280	5	-4.01	6266130	929	16.00	6920	6960	6710	9080	4900	6990	6745.03	0.08	0	-2	7296	7142	6946	6792	6596	7165	6815	134	2090	500	0	10	1	26850000	1802	-90.68	1.22	12	0.00	-74.00	5497.00	7100	20240326	-5.49	2920	20231023	129.79	7100	-5.49	20240326	4290	56.41	20240108	7100	-5.49	20240326	2920	129.79	20231023	0.00	N	006580	500	134 억		20503	N	N	0	N	00	Y
13	20240328	130215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6760	-230	5	-3.29	1273840	185	3.19	6920	6960	6760	9080	4900	6990	6885.62	0.08	0	-2	7296	7142	6946	6792	6596	7165	6815	134	2090	500	0	10	1	26850000	1815	-91.35	1.23	12	0.00	-74.00	5497.00	7100	20240326	-4.79	2920	20231023	131.51	7100	-4.79	20240326	4290	57.58	20240108	7100	-4.79	20240326	2920	131.51	20231023	0.00	N	006580	500	134 억		20503	N	N	0	N	00	Y
14	20240328	120215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6950	-40	5	-0.57	874100	126	2.17	6920	6960	6920	9080	4900	6990	6937.30	0.08	0	0	7296	7142	6946	6792	6596	7165	6815	134	2090	500	0	10	1	26850000	1866	-93.92	1.26	12	0.00	-74.00	5497.00	7100	20240326	-2.11	2920	20231023	138.01	7100	-2.11	20240326	4290	62.00	20240108	7100	-2.11	20240326	2920	138.01	20231023	0.00	N	006580	500	134 억		20503	N	N	0	N	00	Y
15	20240328	110214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6960	-30	5	-0.43	387600	56	0.96	6920	6960	6920	9080	4900	6990	6921.43	0.08	0	0	7296	7142	6946	6792	6596	7165	6815	134	2090	500	0	10	1	26850000	1869	-94.05	1.27	12	0.00	-74.00	5497.00	7100	20240326	-1.97	2920	20231023	138.36	7100	-1.97	20240326	4290	62.24	20240108	7100	-1.97	20240326	2920	138.36	20231023	0.00	N	006580	500	134 억		20503	N	N	0	N	00	Y
16	20240328	100219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6920	-70	5	-1.00	373680	54	0.93	6920	6920	6920	9080	4900	6990	6920.00	0.08	0	0	7296	7142	6946	6792	6596	7165	6815	134	2090	500	0	10	1	26850000	1858	-93.51	1.26	12	0.00	-74.00	5497.00	7100	20240326	-2.54	2920	20231023	136.99	7100	-2.54	20240326	4290	61.31	20240108	7100	-2.54	20240326	2920	136.99	20231023	0.00	N	006580	500	134 억		20503	N	N	0	N	00	Y
17	20240328	090218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	9080	4900	6990	0.00	0.08	0	0	7296	7142	6946	6792	6596	7165	6815	134	2090	500	0	10	1	26850000	1877	-94.46	1.27	12	0.00	-74.00	5497.00	7100	20240326	-1.55	2920	20231023	139.38	7100	-1.55	20240326	4290	62.94	20240108	7100	-1.55	20240326	2920	139.38	20231023	0.00	N	006580	500	134 억		20503	N	N	0	N	00	Y
18	20240327	160218	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6990	0	3	0.00	40172330	5774	54.30	6990	7100	6750	9080	4900	6990	6957.45	0.08	0	-9	7256	7122	6966	6832	6676	7190	6900	134	2090	500	0	10	1	26850000	1877	-94.46	1.27	12	0.02	-74.00	5497.00	7100	20240326	-1.55	2920	20231023	139.38	7100	0.00	20240326	4290	62.94	20240108	7100	-1.55	20240326	2920	139.38	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
19	20240327	150216	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6990	0	3	0.00	32595170	4690	44.11	6990	7100	6750	9080	4900	6990	6949.93	0.08	0	-9	7256	7122	6966	6832	6676	7190	6900	134	2090	500	0	10	1	26850000	1877	-94.46	1.27	12	0.02	-74.00	5497.00	7100	20240326	-1.55	2920	20231023	139.38	7100	0.00	20240326	4290	62.94	20240108	7100	-1.55	20240326	2920	139.38	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
20	20240327	140217	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6990	0	3	0.00	24186200	3487	32.79	6990	7100	6750	9080	4900	6990	6936.11	0.08	0	-9	7256	7122	6966	6832	6676	7190	6900	134	2090	500	0	10	1	26850000	1877	-94.46	1.27	12	0.01	-74.00	5497.00	7100	20240326	-1.55	2920	20231023	139.38	7100	0.00	20240326	4290	62.94	20240108	7100	-1.55	20240326	2920	139.38	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
21	20240327	130219	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6750	-240	5	-3.43	18183150	2632	24.75	6990	7100	6750	9080	4900	6990	6908.49	0.08	0	-9	7256	7122	6966	6832	6676	7190	6900	134	2090	500	0	10	1	26850000	1812	-91.22	1.23	12	0.01	-74.00	5497.00	7100	20240326	-4.93	2920	20231023	131.16	7100	0.00	20240326	4290	57.34	20240108	7100	-4.93	20240326	2920	131.16	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
22	20240327	120217	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6800	-190	5	-2.72	11829750	1694	15.93	6990	7100	6800	9080	4900	6990	6983.32	0.08	0	-9	7256	7122	6966	6832	6676	7190	6900	134	2090	500	0	10	1	26850000	1826	-91.89	1.24	12	0.01	-74.00	5497.00	7100	20240326	-4.23	2920	20231023	132.88	7100	0.00	20240326	4290	58.51	20240108	7100	-4.23	20240326	2920	132.88	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
23	20240327	110217	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7090	100	2	1.43	6180150	872	8.20	6990	7100	6990	9080	4900	6990	7087.33	0.08	0	-9	7256	7122	6966	6832	6676	7190	6900	134	2090	500	0	10	1	26850000	1904	-95.81	1.29	12	0.00	-74.00	5497.00	7100	20240326	-0.14	2920	20231023	142.81	7100	0.00	20240326	4290	65.27	20240108	7100	-0.14	20240326	2920	142.81	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
24	20240327	100214	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7080	90	2	1.29	2160120	305	2.87	6990	7100	6990	9080	4900	6990	7082.36	0.08	0	0	7256	7122	6966	6832	6676	7190	6900	134	2090	500	0	10	1	26850000	1901	-95.68	1.29	12	0.00	-74.00	5497.00	7100	20240326	-0.28	2920	20231023	142.47	7100	0.00	20240326	4290	65.03	20240108	7100	-0.28	20240326	2920	142.47	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
25	20240327	090220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6990	0	3	0.00	13980	2	0.02	6990	6990	6990	9080	4900	6990	6990.00	0.08	0	0	7256	7122	6966	6832	6676	7190	6900	134	2090	500	0	10	1	26850000	1877	-94.46	1.27	12	0.00	-74.00	5497.00	7100	20240326	-1.55	2920	20231023	139.38	7100	-1.55	20240326	4290	62.94	20240108	7100	-1.55	20240326	2920	139.38	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
26	20240326	160218	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6990	20	2	0.29	69029090	9778	156.37	6810	7100	6810	9060	4880	6970	7060.32	0.08	0	0	7350	7160	6780	6590	6210	7255	6685	134	2090	500	0	10	1	26850000	1877	-94.46	1.27	12	0.04	-74.00	5497.00	7100	20240326	-1.55	2920	20231023	139.38	7100	-1.55	20240326	4290	62.94	20240108	7100	-1.55	20240326	2920	139.38	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
27	20240326	150217	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7100	130	2	1.87	57097160	8071	129.07	6810	7100	6810	9060	4880	6970	7074.36	0.08	0	0	7350	7160	6780	6590	6210	7255	6685	134	2090	500	0	10	1	26850000	1906	-95.95	1.29	12	0.03	-74.00	5497.00	7100	20240326	0.00	2920	20231023	143.15	7100	0.00	20240326	4290	65.50	20240108	7100	0.00	20240326	2920	143.15	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
28	20240326	140216	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7080	110	2	1.58	28012750	3972	63.52	6810	7080	6810	9060	4880	6970	7052.56	0.08	0	0	7350	7160	6780	6590	6210	7255	6685	134	2090	500	0	10	1	26850000	1901	-95.68	1.29	12	0.01	-74.00	5497.00	7080	20240322	0.00	2920	20231023	142.47	7080	0.00	20240322	4290	65.03	20240108	7080	0.00	20240322	2920	142.47	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
29	20240326	130214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7050	80	2	1.15	12297850	1748	27.95	6810	7070	6810	9060	4880	6970	7035.38	0.08	0	0	7350	7160	6780	6590	6210	7255	6685	134	2090	500	0	10	1	26850000	1893	-95.27	1.28	12	0.01	-74.00	5497.00	7080	20240322	-0.42	2920	20231023	141.44	7080	-0.42	20240322	4290	64.34	20240108	7080	-0.42	20240322	2920	141.44	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
30	20240326	120215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7060	90	2	1.29	10618910	1510	24.15	6810	7070	6810	9060	4880	6970	7032.39	0.08	0	0	7350	7160	6780	6590	6210	7255	6685	134	2090	500	0	10	1	26850000	1896	-95.41	1.28	12	0.01	-74.00	5497.00	7080	20240322	-0.28	2920	20231023	141.78	7080	-0.28	20240322	4290	64.57	20240108	7080	-0.28	20240322	2920	141.78	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
31	20240326	110212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7070	100	2	1.43	9085790	1293	20.68	6810	7070	6810	9060	4880	6970	7026.91	0.08	0	0	7350	7160	6780	6590	6210	7255	6685	134	2090	500	0	10	1	26850000	1898	-95.54	1.29	12	0.00	-74.00	5497.00	7080	20240322	-0.14	2920	20231023	142.12	7080	-0.14	20240322	4290	64.80	20240108	7080	-0.14	20240322	2920	142.12	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
32	20240326	100215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	7000	30	2	0.43	2113440	306	4.89	6810	7000	6810	9060	4880	6970	6906.67	0.08	0	0	7350	7160	6780	6590	6210	7255	6685	134	2090	500	0	10	1	26850000	1880	-94.59	1.27	12	0.00	-74.00	5497.00	7080	20240322	-1.13	2920	20231023	139.73	7080	-1.13	20240322	4290	63.17	20240108	7080	-1.13	20240322	2920	139.73	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
33	20240326	090215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6810	-160	5	-2.30	449460	66	1.06	6810	6810	6810	9060	4880	6970	6810.00	0.08	0	0	7350	7160	6780	6590	6210	7255	6685	134	2090	500	0	10	1	26850000	1828	-92.03	1.24	12	0.00	-74.00	5497.00	7080	20240322	-3.81	2920	20231023	133.22	7080	-3.81	20240322	4290	58.74	20240108	7080	-3.81	20240322	2920	133.22	20231023	0.00	N	006580	500	134 억		20512	N	N	0	N	00	Y
34	20240325	160219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6970	260	2	3.87	41074960	6100	112.11	6710	6970	6400	8720	4700	6710	6733.60	0.08	0	-6	7256	6982	6806	6532	6356	6895	6445	134	2010	500	0	10	1	26850000	1871	-94.19	1.27	12	0.02	-74.00	5497.00	7080	20240322	-1.55	2920	20231023	138.70	7080	-1.55	20240322	4290	62.47	20240108	7080	-1.55	20240322	2920	138.70	20231023	0.00	N	006580	500	134 억		20518	N	N	0	N	00	Y
35	20240325	150221	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6900	190	2	2.83	37436620	5578	102.52	6710	6900	6400	8720	4700	6710	6711.48	0.08	0	-6	7256	6982	6806	6532	6356	6895	6445	134	2010	500	0	10	1	26850000	1853	-93.24	1.26	12	0.02	-74.00	5497.00	7080	20240322	-2.54	2920	20231023	136.30	7080	-2.54	20240322	4290	60.84	20240108	7080	-2.54	20240322	2920	136.30	20231023	0.00	N	006580	500	134 억		20518	N	N	0	N	00	Y
36	20240325	140221	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6750	40	2	0.60	31433020	4698	86.34	6710	6800	6400	8720	4700	6710	6690.72	0.08	0	-6	7256	6982	6806	6532	6356	6895	6445	134	2010	500	0	10	1	26850000	1812	-91.22	1.23	12	0.02	-74.00	5497.00	7080	20240322	-4.66	2920	20231023	131.16	7080	-4.66	20240322	4290	57.34	20240108	7080	-4.66	20240322	2920	131.16	20231023	0.00	N	006580	500	134 억		20518	N	N	0	N	00	Y
37	20240325	130220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6750	40	2	0.60	28361770	4243	77.98	6710	6800	6400	8720	4700	6710	6684.37	0.08	0	-6	7256	6982	6806	6532	6356	6895	6445	134	2010	500	0	10	1	26850000	1812	-91.22	1.23	12	0.02	-74.00	5497.00	7080	20240322	-4.66	2920	20231023	131.16	7080	-4.66	20240322	4290	57.34	20240108	7080	-4.66	20240322	2920	131.16	20231023	0.00	N	006580	500	134 억		20518	N	N	0	N	00	Y
38	20240325	120225	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6750	40	2	0.60	20362970	3063	56.29	6710	6750	6400	8720	4700	6710	6648.05	0.08	0	-6	7256	6982	6806	6532	6356	6895	6445	134	2010	500	0	10	1	26850000	1812	-91.22	1.23	12	0.01	-74.00	5497.00	7080	20240322	-4.66	2920	20231023	131.16	7080	-4.66	20240322	4290	57.34	20240108	7080	-4.66	20240322	2920	131.16	20231023	0.00	N	006580	500	134 억		20518	N	N	0	N	00	Y
39	20240325	110221	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6750	40	2	0.60	13822220	2094	38.49	6710	6750	6400	8720	4700	6710	6600.87	0.08	0	-6	7256	6982	6806	6532	6356	6895	6445	134	2010	500	0	10	1	26850000	1812	-91.22	1.23	12	0.01	-74.00	5497.00	7080	20240322	-4.66	2920	20231023	131.16	7080	-4.66	20240322	4290	57.34	20240108	7080	-4.66	20240322	2920	131.16	20231023	0.00	N	006580	500	134 억		20518	N	N	0	N	00	Y
40	20240325	100220	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6680	-30	5	-0.45	6361940	986	18.12	6710	6710	6400	8720	4700	6710	6452.27	0.08	0	0	7256	6982	6806	6532	6356	6895	6445	134	2010	500	0	10	1	26850000	1794	-90.27	1.22	12	0.00	-74.00	5497.00	7080	20240322	-5.65	2920	20231023	128.77	7080	-5.65	20240322	4290	55.71	20240108	7080	-5.65	20240322	2920	128.77	20231023	0.00	N	006580	500	134 억		20518	N	N	0	N	00	Y
41	20240325	090223	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6710	0	3	0.00	67100	10	0.18	6710	6710	6710	8720	4700	6710	6710.00	0.08	0	0	7256	6982	6806	6532	6356	6895	6445	134	2010	500	0	10	1	26850000	1802	-90.68	1.22	12	0.00	-74.00	5497.00	7080	20240322	-5.23	2920	20231023	129.79	7080	-5.23	20240322	4290	56.41	20240108	7080	-5.23	20240322	2920	129.79	20231023	0.00	N	006580	500	134 억		20518	N	N	0	N	00	Y
42	20240322	160220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6710	-290	5	-4.14	36135600	5344	20.31	7000	7080	6630	9100	4900	7000	6762.49	0.08	0	-49	7340	7170	6830	6660	6320	7255	6745	134	2100	500	0	10	1	26850000	1802	-90.68	1.22	12	0.02	-74.00	5497.00	7080	20240322	-5.23	2920	20231023	129.79	7080	-5.23	20240322	4290	56.41	20240108	7080	-5.23	20240322	2920	129.79	20231023	0.00	N	006580	500	134 억		20521	N	N	0	N	00	Y
43	20240322	150222	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6630	-370	5	-5.29	27788360	4100	15.58	7000	7080	6630	9100	4900	7000	6777.65	0.08	0	-49	7340	7170	6830	6660	6320	7255	6745	134	2100	500	0	10	1	26850000	1780	-89.59	1.21	12	0.02	-74.00	5497.00	7080	20240322	-6.36	2920	20231023	127.05	7080	-6.36	20240322	4290	54.55	20240108	7080	-6.36	20240322	2920	127.05	20231023	0.00	N	006580	500	134 억		20521	N	N	0	N	00	Y
44	20240322	140220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6770	-230	5	-3.29	22916420	3369	12.80	7000	7080	6770	9100	4900	7000	6802.14	0.08	0	-49	7340	7170	6830	6660	6320	7255	6745	134	2100	500	0	10	1	26850000	1818	-91.49	1.23	12	0.01	-74.00	5497.00	7080	20240322	-4.38	2920	20231023	131.85	7080	-4.38	20240322	4290	57.81	20240108	7080	-4.38	20240322	2920	131.85	20231023	0.00	N	006580	500	134 억		20521	N	N	0	N	00	Y
45	20240322	130220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6770	-230	5	-3.29	11850010	1736	6.60	7000	7080	6770	9100	4900	7000	6826.04	0.08	0	-49	7340	7170	6830	6660	6320	7255	6745	134	2100	500	0	10	1	26850000	1818	-91.49	1.23	12	0.01	-74.00	5497.00	7080	20240322	-4.38	2920	20231023	131.85	7080	-4.38	20240322	4290	57.81	20240108	7080	-4.38	20240322	2920	131.85	20231023	0.00	N	006580	500	134 억		20521	N	N	0	N	00	Y
46	20240322	120220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6900	-100	5	-1.43	3357310	482	1.83	7000	7080	6900	9100	4900	7000	6965.37	0.08	0	-49	7340	7170	6830	6660	6320	7255	6745	134	2100	500	0	10	1	26850000	1853	-93.24	1.26	12	0.00	-74.00	5497.00	7080	20240322	-2.54	2920	20231023	136.30	7080	-2.54	20240322	4290	60.84	20240108	7080	-2.54	20240322	2920	136.30	20231023	0.00	N	006580	500	134 억		20521	N	N	0	N	00	Y
47	20240322	110221	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7000	0	3	0.00	2418460	346	1.31	7000	7080	6910	9100	4900	7000	6989.77	0.08	0	-46	7340	7170	6830	6660	6320	7255	6745	134	2100	500	0	10	1	26850000	1880	-94.59	1.27	12	0.00	-74.00	5497.00	7080	20240322	-1.13	2920	20231023	139.73	7080	-1.13	20240322	4290	63.17	20240108	7080	-1.13	20240322	2920	139.73	20231023	0.00	N	006580	500	134 억		20521	N	N	0	N	00	Y
48	20240322	100221	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7080	80	2	1.14	1344960	192	0.73	7000	7080	7000	9100	4900	7000	7005.00	0.08	0	-46	7340	7170	6830	6660	6320	7255	6745	134	2100	500	0	10	1	26850000	1901	-95.68	1.29	12	0.00	-74.00	5497.00	7080	20240322	0.00	2920	20231023	142.47	7080	0.00	20240322	4290	65.03	20240108	7080	0.00	20240322	2920	142.47	20231023	0.00	N	006580	500	134 억		20521	N	N	0	N	00	Y
49	20240322	090220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7000	0	3	0.00	532000	76	0.29	7000	7000	7000	9100	4900	7000	7000.00	0.08	0	-46	7340	7170	6830	6660	6320	7255	6745	134	2100	500	0	10	1	26850000	1880	-94.59	1.27	12	0.00	-74.00	5497.00	7000	20240321	0.00	2920	20231023	139.73	7000	0.00	20240321	4290	63.17	20240108	7000	0.00	20240321	2920	139.73	20231023	0.00	N	006580	500	134 억		20521	N	N	0	N	00	Y
50	20240321	160220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7000	510	2	7.86	178671170	25820	74.57	6490	7000	6490	8430	4550	6490	6918.06	0.08	0	-9	6956	6722	6256	6022	5556	6840	6140	134	1940	500	0	10	1	26850000	1880	-94.59	1.27	12	0.10	-74.00	5497.00	7000	20240321	0.00	2920	20231023	139.73	7000	0.00	20240321	4290	63.17	20240108	7000	0.00	20240321	2920	139.73	20231023	0.00	N	006580	500	134 억		20526	N	N	0	N	00	Y
51	20240321	150220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	7000	510	2	7.86	154283170	22336	64.51	6490	7000	6490	8430	4550	6490	6907.38	0.08	0	-55	6956	6722	6256	6022	5556	6840	6140	134	1940	500	0	10	1	26850000	1880	-94.59	1.27	12	0.08	-74.00	5497.00	7000	20240321	0.00	2920	20231023	139.73	7000	0.00	20240321	4290	63.17	20240108	7000	0.00	20240321	2920	139.73	20231023	0.00	N	006580	500	134 억		20526	N	N	0	N	00	Y
52	20240321	140219	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6900	410	2	6.32	92660030	13499	38.99	6490	6900	6490	8430	4550	6490	6864.21	0.08	0	-55	6956	6722	6256	6022	5556	6840	6140	134	1940	500	0	10	1	26850000	1853	-93.24	1.26	12	0.05	-74.00	5497.00	6900	20240321	0.00	2920	20231023	136.30	6900	0.00	20240321	4290	60.84	20240108	6900	0.00	20240321	2920	136.30	20231023	0.00	N	006580	500	134 억		20526	N	N	0	N	00	Y
53	20240321	130218	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6850	360	2	5.55	36983900	5411	15.63	6490	6890	6490	8430	4550	6490	6834.95	0.08	0	-55	6956	6722	6256	6022	5556	6840	6140	134	1940	500	0	10	1	26850000	1839	-92.57	1.25	12	0.02	-74.00	5497.00	6890	20240321	-0.58	2920	20231023	134.59	6890	-0.58	20240321	4290	59.67	20240108	6890	-0.58	20240321	2920	134.59	20231023	0.00	N	006580	500	134 억		20526	N	N	0	N	00	Y
54	20240321	120218	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6850	360	2	5.55	17523960	2577	7.44	6490	6890	6490	8430	4550	6490	6800.14	0.08	0	-55	6956	6722	6256	6022	5556	6840	6140	134	1940	500	0	10	1	26850000	1839	-92.57	1.25	12	0.01	-74.00	5497.00	6890	20240321	-0.58	2920	20231023	134.59	6890	-0.58	20240321	4290	59.67	20240108	6890	-0.58	20240321	2920	134.59	20231023	0.00	N	006580	500	134 억		20526	N	N	0	N	00	Y
55	20240321	110219	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6750	260	2	4.01	6635510	983	2.84	6490	6890	6490	8430	4550	6490	6750.26	0.08	0	-55	6956	6722	6256	6022	5556	6840	6140	134	1940	500	0	10	1	26850000	1812	-91.22	1.23	12	0.00	-74.00	5497.00	6890	20240321	-2.03	2920	20231023	131.16	6890	-2.03	20240321	4290	57.34	20240108	6890	-2.03	20240321	2920	131.16	20231023	0.00	N	006580	500	134 억		20526	N	N	0	N	00	Y
56	20240321	100220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6610	120	2	1.85	3767980	558	1.61	6490	6890	6490	8430	4550	6490	6752.65	0.08	0	-51	6956	6722	6256	6022	5556	6840	6140	134	1940	500	0	10	1	26850000	1775	-89.32	1.20	12	0.00	-74.00	5497.00	6890	20240321	-4.06	2920	20231023	126.37	6890	-4.06	20240321	4290	54.08	20240108	6890	-4.06	20240321	2920	126.37	20231023	0.00	N	006580	500	134 억		20526	N	N	0	N	00	Y
57	20240321	090220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6490	0	3	0.00	480260	74	0.21	6490	6490	6490	8430	4550	6490	6490.00	0.08	0	-50	6956	6722	6256	6022	5556	6840	6140	134	1940	500	0	10	1	26850000	1743	-87.70	1.18	12	0.00	-74.00	5497.00	6490	20240320	0.00	2920	20231023	122.26	6490	0.00	20240320	4290	51.28	20240108	6490	0.00	20240320	2920	122.26	20231023	0.00	N	006580	500	134 억		20526	N	N	0	N	00	Y
58	20240320	160218	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6490	510	2	8.53	215944510	34258	453.21	5980	6490	5790	7770	4190	5980	6299.03	0.08	0	-1917	6380	6180	5950	5750	5520	6280	5850	134	1790	500	0	10	1	26850000	1743	-87.70	1.18	12	0.13	-74.00	5497.00	6490	20240320	0.00	2920	20231023	122.26	6490	0.00	20240320	4290	51.28	20240108	6490	0.00	20240320	2920	122.26	20231023	0.00	N	006580	500	134 억		22493	N	N	0	N	00	Y
59	20240320	150218	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6470	490	2	8.19	129426320	20927	276.85	5980	6470	5790	7770	4190	5980	6184.66	0.08	0	-1967	6380	6180	5950	5750	5520	6280	5850	134	1790	500	0	10	1	26850000	1737	-87.43	1.18	12	0.08	-74.00	5497.00	6470	20240320	0.00	2920	20231023	121.58	6470	0.00	20240320	4290	50.82	20240108	6470	0.00	20240320	2920	121.58	20231023	0.00	N	006580	500	134 억		22493	N	N	0	N	00	Y
60	20240320	140220	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6280	300	2	5.02	87288030	14404	190.55	5980	6290	5790	7770	4190	5980	6059.99	0.08	0	-1719	6380	6180	5950	5750	5520	6280	5850	134	1790	500	0	10	1	26850000	1686	-84.86	1.14	12	0.05	-74.00	5497.00	6290	20240320	-0.16	2920	20231023	115.07	6290	-0.16	20240320	4290	46.39	20240108	6290	-0.16	20240320	2920	115.07	20231023	0.00	N	006580	500	134 억		22493	N	N	0	N	00	Y
61	20240320	130219	59	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	6290	310	2	5.18	54748780	9225	122.04	5980	6290	5790	7770	4190	5980	5934.83	0.08	0	-1719	6380	6180	5950	5750	5520	6280	5850	134	1790	500	0	10	1	26850000	1689	-85.00	1.14	12	0.03	-74.00	5497.00	6290	20240320	0.00	2920	20231023	115.41	6290	0.00	20240320	4290	46.62	20240108	6290	0.00	20240320	2920	115.41	20231023	0.00	N	006580	500	134 억		22493	N	N	0	N	00	Y
62	20240320	120219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5950	-30	5	-0.50	37992830	6461	85.47	5980	5980	5790	7770	4190	5980	5880.33	0.08	0	-895	6380	6180	5950	5750	5520	6280	5850	134	1790	500	0	10	1	26850000	1598	-80.41	1.08	12	0.02	-74.00	5497.00	6160	20240311	-3.41	2920	20231023	103.77	6160	-3.41	20240311	4290	38.69	20240108	6160	-3.41	20240311	2920	103.77	20231023	0.00	N	006580	500	134 억		22493	N	N	0	N	00	Y
63	20240320	110218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5950	-30	5	-0.50	29480610	5035	66.61	5980	5980	5790	7770	4190	5980	5855.14	0.08	0	-881	6380	6180	5950	5750	5520	6280	5850	134	1790	500	0	10	1	26850000	1598	-80.41	1.08	12	0.02	-74.00	5497.00	6160	20240311	-3.41	2920	20231023	103.77	6160	-3.41	20240311	4290	38.69	20240108	6160	-3.41	20240311	2920	103.77	20231023	0.00	N	006580	500	134 억		22493	N	N	0	N	00	Y
64	20240320	100218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5790	-190	5	-3.18	15968580	2749	36.37	5980	5980	5790	7770	4190	5980	5808.87	0.08	0	-152	6380	6180	5950	5750	5520	6280	5850	134	1790	500	0	10	1	26850000	1555	-78.24	1.05	12	0.01	-74.00	5497.00	6160	20240311	-6.01	2920	20231023	98.29	6160	-6.01	20240311	4290	34.97	20240108	6160	-6.01	20240311	2920	98.29	20231023	0.00	N	006580	500	134 억		22493	N	N	0	N	00	Y
65	20240320	090217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5980	0	3	0.00	125580	21	0.28	5980	5980	5980	7770	4190	5980	5980.00	0.08	0	0	6380	6180	5950	5750	5520	6280	5850	134	1790	500	0	10	1	26850000	1606	-80.81	1.09	12	0.00	-74.00	5497.00	6160	20240311	-2.92	2920	20231023	104.79	6160	-2.92	20240311	4290	39.39	20240108	6160	-2.92	20240311	2920	104.79	20231023	0.00	N	006580	500	134 억		22493	N	N	0	N	00	Y
66	20240319	160217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5980	210	2	3.64	45413070	7559	201.84	5950	6150	5720	7500	4040	5770	6008.57	0.09	0	-440	5876	5822	5726	5672	5576	5850	5700	134	1730	500	0	10	1	26850000	1606	-80.81	1.09	12	0.03	-74.00	5497.00	6160	20240311	-2.92	2920	20231023	104.79	6160	-2.92	20240311	4290	39.39	20240108	6160	-2.92	20240311	2920	104.79	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
67	20240319	150218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5720	-50	5	-0.87	36167990	6013	160.56	5950	6150	5720	7500	4040	5770	6014.97	0.09	0	-218	5876	5822	5726	5672	5576	5850	5700	134	1730	500	0	10	1	26850000	1536	-77.30	1.04	12	0.02	-74.00	5497.00	6160	20240311	-7.14	2920	20231023	95.89	6160	-7.14	20240311	4290	33.33	20240108	6160	-7.14	20240311	2920	95.89	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
68	20240319	140219	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5980	210	2	3.64	34985580	5813	155.22	5950	6150	5950	7500	4040	5770	6018.51	0.09	0	-218	5876	5822	5726	5672	5576	5850	5700	134	1730	500	0	10	1	26850000	1606	-80.81	1.09	12	0.02	-74.00	5497.00	6160	20240311	-2.92	2920	20231023	104.79	6160	-2.92	20240311	4290	39.39	20240108	6160	-2.92	20240311	2920	104.79	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
69	20240319	130208	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6150	380	2	6.59	26888270	4461	119.12	5950	6150	5950	7500	4040	5770	6027.41	0.09	0	-54	5876	5822	5726	5672	5576	5850	5700	134	1730	500	0	10	1	26850000	1651	-83.11	1.12	12	0.02	-74.00	5497.00	6160	20240311	-0.16	2920	20231023	110.62	6160	-0.16	20240311	4290	43.36	20240108	6160	-0.16	20240311	2920	110.62	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
70	20240319	120218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	6150	380	2	6.59	24477470	4069	108.65	5950	6150	5950	7500	4040	5770	6015.60	0.09	0	-15	5876	5822	5726	5672	5576	5850	5700	134	1730	500	0	10	1	26850000	1651	-83.11	1.12	12	0.02	-74.00	5497.00	6160	20240311	-0.16	2920	20231023	110.62	6160	-0.16	20240311	4290	43.36	20240108	6160	-0.16	20240311	2920	110.62	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
71	20240319	110218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5990	220	2	3.81	12762800	2139	57.12	5950	5990	5950	7500	4040	5770	5966.71	0.09	0	-15	5876	5822	5726	5672	5576	5850	5700	134	1730	500	0	10	1	26850000	1608	-80.95	1.09	12	0.01	-74.00	5497.00	6160	20240311	-2.76	2920	20231023	105.14	6160	-2.76	20240311	4290	39.63	20240108	6160	-2.76	20240311	2920	105.14	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
72	20240319	100218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5960	190	2	3.29	4583230	769	20.53	5950	5960	5950	7500	4040	5770	5959.99	0.09	0	0	5876	5822	5726	5672	5576	5850	5700	134	1730	500	0	10	1	26850000	1600	-80.54	1.08	12	0.00	-74.00	5497.00	6160	20240311	-3.25	2920	20231023	104.11	6160	-3.25	20240311	4290	38.93	20240108	6160	-3.25	20240311	2920	104.11	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
73	20240319	090218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5950	180	2	3.12	5950	1	0.03	5950	5950	5950	7500	4040	5770	5950.00	0.09	0	0	5876	5822	5726	5672	5576	5850	5700	134	1730	500	0	10	1	26850000	1598	-80.41	1.08	12	0.00	-74.00	5497.00	6160	20240311	-3.41	2920	20231023	103.77	6160	-3.41	20240311	4290	38.69	20240108	6160	-3.41	20240311	2920	103.77	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
74	20240318	160217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5770	140	2	2.49	21449120	3745	10.54	5630	5780	5630	7310	3950	5630	5727.40	0.09	0	0	5830	5730	5600	5500	5370	5665	5435	134	1680	500	0	10	1	26850000	1549	-77.97	1.05	12	0.01	-74.00	5497.00	6160	20240311	-6.33	2920	20231023	97.60	6160	-6.33	20240311	4290	34.50	20240108	6160	-6.33	20240311	2920	97.60	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
75	20240318	150217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5750	120	2	2.13	14744380	2583	7.27	5630	5780	5630	7310	3950	5630	5708.24	0.09	0	0	5830	5730	5600	5500	5370	5665	5435	134	1680	500	0	10	1	26850000	1544	-77.70	1.05	12	0.01	-74.00	5497.00	6160	20240311	-6.66	2920	20231023	96.92	6160	-6.66	20240311	4290	34.03	20240108	6160	-6.66	20240311	2920	96.92	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
76	20240318	140217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5740	110	2	1.95	8139880	1433	4.03	5630	5780	5630	7310	3950	5630	5680.31	0.09	0	0	5830	5730	5600	5500	5370	5665	5435	134	1680	500	0	10	1	26850000	1541	-77.57	1.04	12	0.01	-74.00	5497.00	6160	20240311	-6.82	2920	20231023	96.58	6160	-6.82	20240311	4290	33.80	20240108	6160	-6.82	20240311	2920	96.58	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
77	20240318	130218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5780	150	2	2.66	6647380	1173	3.30	5630	5780	5630	7310	3950	5630	5666.99	0.09	0	0	5830	5730	5600	5500	5370	5665	5435	134	1680	500	0	10	1	26850000	1552	-78.11	1.05	12	0.00	-74.00	5497.00	6160	20240311	-6.17	2920	20231023	97.95	6160	-6.17	20240311	4290	34.73	20240108	6160	-6.17	20240311	2920	97.95	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
78	20240318	120214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5770	140	2	2.49	5606980	993	2.79	5630	5780	5630	7310	3950	5630	5646.51	0.09	0	0	5830	5730	5600	5500	5370	5665	5435	134	1680	500	0	10	1	26850000	1549	-77.97	1.05	12	0.00	-74.00	5497.00	6160	20240311	-6.33	2920	20231023	97.60	6160	-6.33	20240311	4290	34.50	20240108	6160	-6.33	20240311	2920	97.60	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
79	20240318	110218	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5780	150	2	2.66	4937660	877	2.47	5630	5780	5630	7310	3950	5630	5630.17	0.09	0	0	5830	5730	5600	5500	5370	5665	5435	134	1680	500	0	10	1	26850000	1552	-78.11	1.05	12	0.00	-74.00	5497.00	6160	20240311	-6.17	2920	20231023	97.95	6160	-6.17	20240311	4290	34.73	20240108	6160	-6.17	20240311	2920	97.95	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
80	20240318	100217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5630	0	3	0.00	4931880	876	2.47	5630	5630	5630	7310	3950	5630	5630.00	0.09	0	0	5830	5730	5600	5500	5370	5665	5435	134	1680	500	0	10	1	26850000	1512	-76.08	1.02	12	0.00	-74.00	5497.00	6160	20240311	-8.60	2920	20231023	92.81	6160	-8.60	20240311	4290	31.24	20240108	6160	-8.60	20240311	2920	92.81	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
81	20240318	090216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5630	0	3	0.00	957100	170	0.48	5630	5630	5630	7310	3950	5630	5630.00	0.09	0	0	5830	5730	5600	5500	5370	5665	5435	134	1680	500	0	10	1	26850000	1512	-76.08	1.02	12	0.00	-74.00	5497.00	6160	20240311	-8.60	2920	20231023	92.81	6160	-8.60	20240311	4290	31.24	20240108	6160	-8.60	20240311	2920	92.81	20231023	0.00	N	006580	500	134 억		22933	N	N	0	N	00	Y
82	20240315	160217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5630	160	2	2.93	195416320	35536	509.04	5700	5700	5470	7110	3830	5470	5499.11	0.17	0	-22880	6376	5922	5516	5062	4656	5720	4860	134	1640	500	0	10	1	26850000	1512	-76.08	1.02	12	0.13	-74.00	5497.00	6160	20240311	-8.60	2920	20231023	92.81	6160	-8.60	20240311	4290	31.24	20240108	6160	-8.60	20240311	2920	92.81	20231023	0.00	N	006580	500	134 억		45813	N	N	0	N	00	Y
83	20240315	150204	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5500	30	2	0.55	188660320	34336	491.85	5700	5700	5470	7110	3830	5470	5494.53	0.17	0	-22503	6376	5922	5516	5062	4656	5720	4860	134	1640	500	0	10	1	26850000	1477	-74.32	1.00	12	0.13	-74.00	5497.00	6160	20240311	-10.71	2920	20231023	88.36	6160	-10.71	20240311	4290	28.21	20240108	6160	-10.71	20240311	2920	88.36	20231023	0.00	N	006580	500	134 억		45813	N	N	0	N	00	Y
84	20240315	140207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5490	20	2	0.37	96413260	17542	251.28	5700	5700	5470	7110	3830	5470	5496.14	0.17	0	-14756	6376	5922	5516	5062	4656	5720	4860	134	1640	500	0	10	1	26850000	1474	-74.19	1.00	12	0.07	-74.00	5497.00	6160	20240311	-10.88	2920	20231023	88.01	6160	-10.88	20240311	4290	27.97	20240108	6160	-10.88	20240311	2920	88.01	20231023	0.00	N	006580	500	134 억		45813	N	N	0	N	00	Y
85	20240315	130215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5580	110	2	2.01	6331500	1130	16.19	5700	5700	5470	7110	3830	5470	5603.10	0.17	0	-346	6376	5922	5516	5062	4656	5720	4860	134	1640	500	0	10	1	26850000	1498	-75.41	1.02	12	0.00	-74.00	5497.00	6160	20240311	-9.42	2920	20231023	91.10	6160	-9.42	20240311	4290	30.07	20240108	6160	-9.42	20240311	2920	91.10	20231023	0.00	N	006580	500	134 억		45813	N	N	0	N	00	Y
86	20240315	120216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5590	120	2	2.19	6164100	1100	15.76	5700	5700	5470	7110	3830	5470	5603.73	0.17	0	-316	6376	5922	5516	5062	4656	5720	4860	134	1640	500	0	10	1	26850000	1501	-75.54	1.02	12	0.00	-74.00	5497.00	6160	20240311	-9.25	2920	20231023	91.44	6160	-9.25	20240311	4290	30.30	20240108	6160	-9.25	20240311	2920	91.44	20231023	0.00	N	006580	500	134 억		45813	N	N	0	N	00	Y
87	20240315	110215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5600	130	2	2.38	4596970	820	11.75	5700	5700	5470	7110	3830	5470	5606.06	0.17	0	-222	6376	5922	5516	5062	4656	5720	4860	134	1640	500	0	10	1	26850000	1504	-75.68	1.02	12	0.00	-74.00	5497.00	6160	20240311	-9.09	2920	20231023	91.78	6160	-9.09	20240311	4290	30.54	20240108	6160	-9.09	20240311	2920	91.78	20231023	0.00	N	006580	500	134 억		45813	N	N	0	N	00	Y
88	20240315	100217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5470	0	3	0.00	2463170	435	6.23	5700	5700	5470	7110	3830	5470	5662.46	0.17	0	-104	6376	5922	5516	5062	4656	5720	4860	134	1640	500	0	10	1	26850000	1469	-73.92	1.00	12	0.00	-74.00	5497.00	6160	20240311	-11.20	2920	20231023	87.33	6160	-11.20	20240311	4290	27.51	20240108	6160	-11.20	20240311	2920	87.33	20231023	0.00	N	006580	500	134 억		45813	N	N	0	N	00	Y
89	20240315	090215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5700	230	2	4.20	262200	46	0.66	5700	5700	5700	7110	3830	5470	5700.00	0.17	0	-15	6376	5922	5516	5062	4656	5720	4860	134	1640	500	0	10	1	26850000	1530	-77.03	1.04	12	0.00	-74.00	5497.00	6160	20240311	-7.47	2920	20231023	95.21	6160	-7.47	20240311	4290	32.87	20240108	6160	-7.47	20240311	2920	95.21	20231023	0.00	N	006580	500	134 억		45813	N	N	0	N	00	Y
90	20240314	160214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5470	380	2	7.47	36733630	6760	52.27	5500	5970	5110	6610	3570	5090	5433.97	0.17	0	269	5676	5382	5196	4902	4716	5530	5050	134	1520	500	0	10	1	26850000	1469	-73.92	1.00	12	0.03	-74.00	5497.00	6160	20240311	-11.20	2920	20231023	87.33	6160	-11.20	20240311	4290	27.51	20240108	6160	-11.20	20240311	2920	87.33	20231023	0.00	N	006580	500	134 억		45570	N	N	0	N	00	N
91	20240314	150216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5500	410	2	8.06	36514680	6720	51.96	5500	5970	5110	6610	3570	5090	5433.73	0.17	0	274	5676	5382	5196	4902	4716	5530	5050	134	1520	500	0	10	1	26850000	1477	-74.32	1.00	12	0.03	-74.00	5497.00	6160	20240311	-10.71	2920	20231023	88.36	6160	-10.71	20240311	4290	28.21	20240108	6160	-10.71	20240311	2920	88.36	20231023	0.00	N	006580	500	134 억		45570	N	N	0	N	00	N
92	20240314	140214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5340	250	2	4.91	34151600	6287	48.61	5500	5970	5110	6610	3570	5090	5432.10	0.17	0	313	5676	5382	5196	4902	4716	5530	5050	134	1520	500	0	10	1	26850000	1434	-72.16	0.97	12	0.02	-74.00	5497.00	6160	20240311	-13.31	2920	20231023	82.88	6160	-13.31	20240311	4290	24.48	20240108	6160	-13.31	20240311	2920	82.88	20231023	0.00	N	006580	500	134 억		45570	N	N	0	N	00	N
93	20240314	130214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5260	170	2	3.34	33843650	6229	48.16	5500	5970	5110	6610	3570	5090	5433.24	0.17	0	330	5676	5382	5196	4902	4716	5530	5050	134	1520	500	0	10	1	26850000	1412	-71.08	0.96	12	0.02	-74.00	5497.00	6160	20240311	-14.61	2920	20231023	80.14	6160	-14.61	20240311	4290	22.61	20240108	6160	-14.61	20240311	2920	80.14	20231023	0.00	N	006580	500	134 억		45570	N	N	0	N	00	N
94	20240314	120214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5390	300	2	5.89	32998230	6069	46.93	5500	5970	5110	6610	3570	5090	5437.18	0.17	0	321	5676	5382	5196	4902	4716	5530	5050	134	1520	500	0	10	1	26850000	1447	-72.84	0.98	12	0.02	-74.00	5497.00	6160	20240311	-12.50	2920	20231023	84.59	6160	-12.50	20240311	4290	25.64	20240108	6160	-12.50	20240311	2920	84.59	20231023	0.00	N	006580	500	134 억		45570	N	N	0	N	00	N
95	20240314	110215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5260	170	2	3.34	22853990	4164	32.20	5500	5970	5110	6610	3570	5090	5488.47	0.17	0	428	5676	5382	5196	4902	4716	5530	5050	134	1520	500	0	10	1	26850000	1412	-71.08	0.96	12	0.02	-74.00	5497.00	6160	20240311	-14.61	2920	20231023	80.14	6160	-14.61	20240311	4290	22.61	20240108	6160	-14.61	20240311	2920	80.14	20231023	0.00	N	006580	500	134 억		45570	N	N	0	N	00	N
96	20240314	100216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5200	110	2	2.16	18430310	3336	25.79	5500	5970	5110	6610	3570	5090	5524.67	0.17	0	270	5676	5382	5196	4902	4716	5530	5050	134	1520	500	0	10	1	26850000	1396	-70.27	0.95	12	0.01	-74.00	5497.00	6160	20240311	-15.58	2920	20231023	78.08	6160	-15.58	20240311	4290	21.21	20240108	6160	-15.58	20240311	2920	78.08	20231023	0.00	N	006580	500	134 억		45570	N	N	0	N	00	N
97	20240314	090214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5110	20	2	0.39	31050	6	0.05	5500	5500	5110	6610	3570	5090	5175.00	0.17	0	5	5676	5382	5196	4902	4716	5530	5050	134	1520	500	0	10	1	26850000	1372	-69.05	0.93	12	0.00	-74.00	5497.00	6160	20240311	-17.05	2920	20231023	75.00	6160	-17.05	20240311	4290	19.11	20240108	6160	-17.05	20240311	2920	75.00	20231023	0.00	N	006580	500	134 억		45570	Y	N	0	N	00	N
98	20240313	160215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5090	60	2	1.19	66154720	12933	20.13	5050	5490	5010	6530	3530	5030	5116.17	0.17	0	381	6256	5642	5296	4682	4336	5470	4510	134	1500	500	0	10	1	26850000	1367	-68.78	0.93	12	0.05	-74.00	5497.00	6160	20240311	-17.37	2920	20231023	74.32	6160	-17.37	20240311	4290	18.65	20240108	6160	-17.37	20240311	2920	74.32	20231023	0.00	N	006580	500	134 억		45179	N	N	0	N	00	N
99	20240313	150213	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5140	110	2	2.19	58394790	11413	17.77	5050	5490	5010	6530	3530	5030	5116.52	0.17	0	964	6256	5642	5296	4682	4336	5470	4510	134	1500	500	0	10	1	26850000	1380	-69.46	0.94	12	0.04	-74.00	5497.00	6160	20240311	-16.56	2920	20231023	76.03	6160	-16.56	20240311	4290	19.81	20240108	6160	-16.56	20240311	2920	76.03	20231023	0.00	N	006580	500	134 억		45179	N	N	0	N	00	N
100	20240313	140214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5250	220	2	4.37	30040570	5851	9.11	5050	5490	5010	6530	3530	5030	5134.26	0.17	0	35	6256	5642	5296	4682	4336	5470	4510	134	1500	500	0	10	1	26850000	1410	-70.95	0.96	12	0.02	-74.00	5497.00	6160	20240311	-14.77	2920	20231023	79.79	6160	-14.77	20240311	4290	22.38	20240108	6160	-14.77	20240311	2920	79.79	20231023	0.00	N	006580	500	134 억		45179	N	N	0	N	00	N
101	20240313	130216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5200	170	2	3.38	27853130	5433	8.46	5050	5490	5010	6530	3530	5030	5126.66	0.17	0	32	6256	5642	5296	4682	4336	5470	4510	134	1500	500	0	10	1	26850000	1396	-70.27	0.95	12	0.02	-74.00	5497.00	6160	20240311	-15.58	2920	20231023	78.08	6160	-15.58	20240311	4290	21.21	20240108	6160	-15.58	20240311	2920	78.08	20231023	0.00	N	006580	500	134 억		45179	N	N	0	N	00	N
102	20240313	120214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5080	50	2	0.99	27367220	5339	8.31	5050	5490	5010	6530	3530	5030	5125.91	0.17	0	22	6256	5642	5296	4682	4336	5470	4510	134	1500	500	0	10	1	26850000	1364	-68.65	0.92	12	0.02	-74.00	5497.00	6160	20240311	-17.53	2920	20231023	73.97	6160	-17.53	20240311	4290	18.41	20240108	6160	-17.53	20240311	2920	73.97	20231023	0.00	N	006580	500	134 억		45179	N	N	0	N	00	N
103	20240313	110213	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5190	160	2	3.18	22743720	4435	6.90	5050	5490	5010	6530	3530	5030	5128.23	0.17	0	-140	6256	5642	5296	4682	4336	5470	4510	134	1500	500	0	10	1	26850000	1394	-70.14	0.94	12	0.02	-74.00	5497.00	6160	20240311	-15.75	2920	20231023	77.74	6160	-15.75	20240311	4290	20.98	20240108	6160	-15.75	20240311	2920	77.74	20231023	0.00	N	006580	500	134 억		45179	N	N	0	N	00	N
104	20240313	100214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5100	70	2	1.39	12873280	2560	3.99	5050	5260	5010	6530	3530	5030	5028.62	0.17	0	40	6256	5642	5296	4682	4336	5470	4510	134	1500	500	0	10	1	26850000	1369	-68.92	0.93	12	0.01	-74.00	5497.00	6160	20240311	-17.21	2920	20231023	74.66	6160	-17.21	20240311	4290	18.88	20240108	6160	-17.21	20240311	2920	74.66	20231023	0.00	N	006580	500	134 억		45179	N	N	0	N	00	N
105	20240313	090213	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5100	70	2	1.39	35650	7	0.01	5050	5100	5050	6530	3530	5030	5092.86	0.17	0	-1	6256	5642	5296	4682	4336	5470	4510	134	1500	500	0	10	1	26850000	1369	-68.92	0.93	12	0.00	-74.00	5497.00	6160	20240311	-17.21	2920	20231023	74.66	6160	-17.21	20240311	4290	18.88	20240108	6160	-17.21	20240311	2920	74.66	20231023	0.00	N	006580	500	134 억		45179	N	N	0	N	00	N
106	20240312	160211	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5030	-890	5	-15.03	325163450	64071	297.85	5770	5910	4950	7690	4150	5920	5075.74	0.15	0	4560	6506	6212	5866	5572	5226	6360	5720	134	1770	500	0	10	1	26850000	1351	-67.97	0.92	12	0.24	-74.00	5497.00	6160	20240311	-18.34	2920	20231023	72.26	6160	-18.34	20240311	4290	17.25	20240108	6160	-18.34	20240311	2920	72.26	20231023	0.00	N	006580	500	134 억		40544	N	N	0	N	00	N
107	20240312	150211	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5080	-840	5	-14.19	312880060	61632	286.51	5770	5910	4950	7690	4150	5920	5076.58	0.15	0	4447	6506	6212	5866	5572	5226	6360	5720	134	1770	500	0	10	1	26850000	1364	-68.65	0.92	12	0.23	-74.00	5497.00	6160	20240311	-17.53	2920	20231023	73.97	6160	-17.53	20240311	4290	18.41	20240108	6160	-17.53	20240311	2920	73.97	20231023	0.00	N	006580	500	134 억		40544	N	N	0	N	00	N
108	20240312	140209	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5100	-820	5	-13.85	297336310	58572	272.29	5770	5910	4950	7690	4150	5920	5076.42	0.15	0	6248	6506	6212	5866	5572	5226	6360	5720	134	1770	500	0	10	1	26850000	1369	-68.92	0.93	12	0.22	-74.00	5497.00	6160	20240311	-17.21	2920	20231023	74.66	6160	-17.21	20240311	4290	18.88	20240108	6160	-17.21	20240311	2920	74.66	20231023	0.00	N	006580	500	134 억		40544	N	N	0	N	00	N
109	20240312	130208	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5160	-760	5	-12.84	62866240	11671	54.26	5770	5910	5100	7690	4150	5920	5386.53	0.15	0	4858	6506	6212	5866	5572	5226	6360	5720	134	1770	500	0	10	1	26850000	1385	-69.73	0.94	12	0.04	-74.00	5497.00	6160	20240311	-16.23	2920	20231023	76.71	6160	-16.23	20240311	4290	20.28	20240108	6160	-16.23	20240311	2920	76.71	20231023	0.00	N	006580	500	134 억		40544	N	N	0	N	00	N
110	20240312	120211	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5320	-600	5	-10.14	61249140	11360	52.81	5770	5910	5100	7690	4150	5920	5391.65	0.15	0	4887	6506	6212	5866	5572	5226	6360	5720	134	1770	500	0	10	1	26850000	1428	-71.89	0.97	12	0.04	-74.00	5497.00	6160	20240311	-13.64	2920	20231023	82.19	6160	-13.64	20240311	4290	24.01	20240108	6160	-13.64	20240311	2920	82.19	20231023	0.00	N	006580	500	134 억		40544	N	N	0	N	00	N
111	20240312	110211	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5170	-750	5	-12.67	57716130	10690	49.70	5770	5910	5100	7690	4150	5920	5399.08	0.15	0	4867	6506	6212	5866	5572	5226	6360	5720	134	1770	500	0	10	1	26850000	1388	-69.86	0.94	12	0.04	-74.00	5497.00	6160	20240311	-16.07	2920	20231023	77.05	6160	-16.07	20240311	4290	20.51	20240108	6160	-16.07	20240311	2920	77.05	20231023	0.00	N	006580	500	134 억		40544	N	N	0	N	00	N
112	20240312	100211	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5260	-660	5	-11.15	40621520	7413	34.46	5770	5910	5100	7690	4150	5920	5479.77	0.15	0	3612	6506	6212	5866	5572	5226	6360	5720	134	1770	500	0	10	1	26850000	1412	-71.08	0.96	12	0.03	-74.00	5497.00	6160	20240311	-14.61	2920	20231023	80.14	6160	-14.61	20240311	4290	22.61	20240108	6160	-14.61	20240311	2920	80.14	20231023	0.00	N	006580	500	134 억		40544	N	N	0	N	00	N
113	20240312	090212	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5910	-10	5	-0.17	155840	27	0.13	5770	5910	5740	7690	4150	5920	5771.85	0.15	0	-1	6506	6212	5866	5572	5226	6360	5720	134	1770	500	0	10	1	26850000	1587	-79.86	1.08	12	0.00	-74.00	5497.00	6160	20240311	-4.06	2920	20231023	102.40	6160	-4.06	20240311	4290	37.76	20240108	6160	-4.06	20240311	2920	102.40	20231023	0.00	N	006580	500	134 억		40544	N	N	0	N	00	N
114	20240311	160211	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5920	320	2	5.71	126373970	21509	516.05	5600	6160	5520	7280	3920	5600	5875.40	0.15	0	-31	5713	5656	5543	5486	5373	5685	5515	134	1680	500	0	10	1	26850000	1590	-80.00	1.08	12	0.08	-74.00	5497.00	6160	20240311	-3.90	2920	20231023	102.74	6160	-3.90	20240311	4290	38.00	20240108	6160	-3.90	20240311	2920	102.74	20231023	0.00	N	006580	500	134 억		40644	N	N	0	N	00	N
115	20240311	150212	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5980	380	2	6.79	124091270	21123	506.79	5600	6160	5520	7280	3920	5600	5874.70	0.15	0	-88	5713	5656	5543	5486	5373	5685	5515	134	1680	500	0	10	1	26850000	1606	-80.81	1.09	12	0.08	-74.00	5497.00	6160	20240311	-2.92	2920	20231023	104.79	6160	-2.92	20240311	4290	39.39	20240108	6160	-2.92	20240311	2920	104.79	20231023	0.00	N	006580	500	134 억		40644	N	N	0	N	00	N
116	20240311	140209	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5940	340	2	6.07	122478280	20852	500.29	5600	6160	5520	7280	3920	5600	5873.69	0.15	0	-32	5713	5656	5543	5486	5373	5685	5515	134	1680	500	0	10	1	26850000	1595	-80.27	1.08	12	0.08	-74.00	5497.00	6160	20240311	-3.57	2920	20231023	103.42	6160	-3.57	20240311	4290	38.46	20240108	6160	-3.57	20240311	2920	103.42	20231023	0.00	N	006580	500	134 억		40644	N	N	0	N	00	N
117	20240311	130211	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5910	310	2	5.54	101997300	17237	413.56	5600	6160	5520	7280	3920	5600	5917.35	0.15	0	-167	5713	5656	5543	5486	5373	5685	5515	134	1680	500	0	10	1	26850000	1587	-79.86	1.08	12	0.06	-74.00	5497.00	6160	20240311	-4.06	2920	20231023	102.40	6160	-4.06	20240311	4290	37.76	20240108	6160	-4.06	20240311	2920	102.40	20231023	0.00	N	006580	500	134 억		40644	N	N	0	N	00	N
118	20240311	120212	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5990	390	2	6.96	48065720	8266	198.32	5600	6000	5520	7280	3920	5600	5814.87	0.15	0	105	5713	5656	5543	5486	5373	5685	5515	134	1680	500	0	10	1	26850000	1608	-80.95	1.09	12	0.03	-74.00	5497.00	6000	20240311	-0.17	2920	20231023	105.14	6000	-0.17	20240311	4290	39.63	20240108	6000	-0.17	20240311	2920	105.14	20231023	0.00	N	006580	500	134 억		40644	N	N	0	N	00	N
119	20240311	110211	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5780	180	2	3.21	10430310	1817	43.59	5600	5800	5520	7280	3920	5600	5740.40	0.15	0	-70	5713	5656	5543	5486	5373	5685	5515	134	1680	500	0	10	1	26850000	1552	-78.11	1.05	12	0.01	-74.00	5497.00	5800	20240227	-0.34	2920	20231023	97.95	5800	0.00	20240227	4290	34.73	20240108	5800	-0.34	20240227	2920	97.95	20231023	0.00	N	006580	500	134 억		40644	N	N	0	N	00	N
120	20240311	100210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5560	-40	5	-0.71	4073370	717	17.20	5600	5780	5520	7280	3920	5600	5681.13	0.15	0	-26	5713	5656	5543	5486	5373	5685	5515	134	1680	500	0	10	1	26850000	1493	-75.14	1.01	12	0.00	-74.00	5497.00	5800	20240227	-4.14	2920	20231023	90.41	5800	-4.14	20240227	4290	29.60	20240108	5800	-4.14	20240227	2920	90.41	20231023	0.00	N	006580	500	134 억		40644	N	N	0	N	00	N
121	20240311	090210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5600	0	3	0.00	61600	11	0.26	5600	5600	5600	7280	3920	5600	5600.00	0.15	0	-6	5713	5656	5543	5486	5373	5685	5515	134	1680	500	0	10	1	26850000	1504	-75.68	1.02	12	0.00	-74.00	5497.00	5800	20240227	-3.45	2920	20231023	91.78	5800	-3.45	20240227	4290	30.54	20240108	5800	-3.45	20240227	2920	91.78	20231023	0.00	N	006580	500	134 억		40644	N	N	0	N	00	N
122	20240308	160209	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5600	290	2	5.46	23036370	4164	51.41	5500	5600	5430	6900	3720	5310	5532.27	0.15	0	-138	5703	5506	5303	5106	4903	5605	5205	134	1590	500	0	10	1	26850000	1504	-75.68	1.02	12	0.02	-74.00	5497.00	5800	20240227	-3.45	2920	20231023	91.78	5800	-3.45	20240227	4290	30.54	20240108	5800	-3.45	20240227	2920	91.78	20231023	0.00	N	006580	500	134 억		40764	N	N	0	N	00	N
123	20240308	150210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5540	230	2	4.33	21610060	3909	48.26	5500	5600	5430	6900	3720	5310	5528.28	0.15	0	-129	5703	5506	5303	5106	4903	5605	5205	134	1590	500	0	10	1	26850000	1487	-74.86	1.01	12	0.01	-74.00	5497.00	5800	20240227	-4.48	2920	20231023	89.73	5800	-4.48	20240227	4290	29.14	20240108	5800	-4.48	20240227	2920	89.73	20231023	0.00	N	006580	500	134 억		40764	N	N	0	N	00	N
124	20240308	140209	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5600	290	2	5.46	16703140	3018	37.26	5500	5600	5430	6900	3720	5310	5534.51	0.15	0	-108	5703	5506	5303	5106	4903	5605	5205	134	1590	500	0	10	1	26850000	1504	-75.68	1.02	12	0.01	-74.00	5497.00	5800	20240227	-3.45	2920	20231023	91.78	5800	-3.45	20240227	4290	30.54	20240108	5800	-3.45	20240227	2920	91.78	20231023	0.00	N	006580	500	134 억		40764	N	N	0	N	00	N
125	20240308	130209	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5590	280	2	5.27	13708590	2483	30.65	5500	5600	5430	6900	3720	5310	5520.98	0.15	0	-77	5703	5506	5303	5106	4903	5605	5205	134	1590	500	0	10	1	26850000	1501	-75.54	1.02	12	0.01	-74.00	5497.00	5800	20240227	-3.62	2920	20231023	91.44	5800	-3.62	20240227	4290	30.30	20240108	5800	-3.62	20240227	2920	91.44	20231023	0.00	N	006580	500	134 억		40764	N	N	0	N	00	N
126	20240308	120210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5450	140	2	2.64	10373380	1880	23.21	5500	5600	5430	6900	3720	5310	5517.76	0.15	0	-75	5703	5506	5303	5106	4903	5605	5205	134	1590	500	0	10	1	26850000	1463	-73.65	0.99	12	0.01	-74.00	5497.00	5800	20240227	-6.03	2920	20231023	86.64	5800	-6.03	20240227	4290	27.04	20240108	5800	-6.03	20240227	2920	86.64	20231023	0.00	N	006580	500	134 억		40764	N	N	0	N	00	N
127	20240308	110209	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5450	140	2	2.64	10362490	1878	23.19	5500	5600	5430	6900	3720	5310	5517.83	0.15	0	-74	5703	5506	5303	5106	4903	5605	5205	134	1590	500	0	10	1	26850000	1463	-73.65	0.99	12	0.01	-74.00	5497.00	5800	20240227	-6.03	2920	20231023	86.64	5800	-6.03	20240227	4290	27.04	20240108	5800	-6.03	20240227	2920	86.64	20231023	0.00	N	006580	500	134 억		40764	N	N	0	N	00	N
128	20240308	100209	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5500	190	2	3.58	2864240	513	6.33	5500	5600	5440	6900	3720	5310	5583.31	0.15	0	-61	5703	5506	5303	5106	4903	5605	5205	134	1590	500	0	10	1	26850000	1477	-74.32	1.00	12	0.00	-74.00	5497.00	5800	20240227	-5.17	2920	20231023	88.36	5800	-5.17	20240227	4290	28.21	20240108	5800	-5.17	20240227	2920	88.36	20231023	0.00	N	006580	500	134 억		40764	N	N	0	N	00	N
129	20240308	090210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5310	0	3	0.00	0	0	0.00	0	0	0	6900	3720	5310	0.00	0.15	0	0	5703	5506	5303	5106	4903	5605	5205	134	1590	500	0	10	1	26850000	1426	-71.76	0.97	12	0.00	-74.00	5497.00	5800	20240227	-8.45	2920	20231023	81.85	5800	-8.45	20240227	4290	23.78	20240108	5800	-8.45	20240227	2920	81.85	20231023	0.00	N	006580	500	134 억		40764	N	N	0	N	00	N
130	20240307	160209	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5310	10	2	0.19	20190180	3773	35.30	5140	5500	5100	6890	3710	5300	5351.23	0.16	0	-925	5813	5556	5283	5026	4753	5685	5155	134	1590	500	0	10	1	26850000	1426	-71.76	0.97	12	0.01	-74.00	5497.00	5800	20240227	-8.45	2920	20231023	81.85	5800	-8.45	20240227	4290	23.78	20240108	5800	-8.45	20240227	2920	81.85	20231023	0.00	N	006580	500	134 억		41622	N	N	0	N	00	N
131	20240307	150204	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5430	130	2	2.45	19122710	3572	33.42	5140	5500	5100	6890	3710	5300	5353.50	0.16	0	-925	5813	5556	5283	5026	4753	5685	5155	134	1590	500	0	10	1	26850000	1458	-73.38	0.99	12	0.01	-74.00	5497.00	5800	20240227	-6.38	2920	20231023	85.96	5800	-6.38	20240227	4290	26.57	20240108	5800	-6.38	20240227	2920	85.96	20231023	0.00	N	006580	500	134 억		41622	N	N	0	N	00	N
132	20240307	140207	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5300	0	3	0.00	16822050	3144	29.42	5140	5500	5100	6890	3710	5300	5350.52	0.16	0	-888	5813	5556	5283	5026	4753	5685	5155	134	1590	500	0	10	1	26850000	1423	-71.62	0.96	12	0.01	-74.00	5497.00	5800	20240227	-8.62	2920	20231023	81.51	5800	-8.62	20240227	4290	23.54	20240108	5800	-8.62	20240227	2920	81.51	20231023	0.00	N	006580	500	134 억		41622	N	N	0	N	00	N
133	20240307	130206	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5380	80	2	1.51	15976960	2985	27.93	5140	5500	5100	6890	3710	5300	5352.42	0.16	0	-888	5813	5556	5283	5026	4753	5685	5155	134	1590	500	0	10	1	26850000	1445	-72.70	0.98	12	0.01	-74.00	5497.00	5800	20240227	-7.24	2920	20231023	84.25	5800	-7.24	20240227	4290	25.41	20240108	5800	-7.24	20240227	2920	84.25	20231023	0.00	N	006580	500	134 억		41622	N	N	0	N	00	N
134	20240307	120208	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5390	90	2	1.70	15799420	2952	27.62	5140	5500	5100	6890	3710	5300	5352.11	0.16	0	-887	5813	5556	5283	5026	4753	5685	5155	134	1590	500	0	10	1	26850000	1447	-72.84	0.98	12	0.01	-74.00	5497.00	5800	20240227	-7.07	2920	20231023	84.59	5800	-7.07	20240227	4290	25.64	20240108	5800	-7.07	20240227	2920	84.59	20231023	0.00	N	006580	500	134 억		41622	N	N	0	N	00	N
135	20240307	110210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5340	40	2	0.75	13137960	2458	23.00	5140	5500	5100	6890	3710	5300	5344.98	0.16	0	-491	5813	5556	5283	5026	4753	5685	5155	134	1590	500	0	10	1	26850000	1434	-72.16	0.97	12	0.01	-74.00	5497.00	5800	20240227	-7.93	2920	20231023	82.88	5800	-7.93	20240227	4290	24.48	20240108	5800	-7.93	20240227	2920	82.88	20231023	0.00	N	006580	500	134 억		41622	N	N	0	N	00	N
136	20240307	100210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5350	50	2	0.94	12230610	2288	21.41	5140	5500	5100	6890	3710	5300	5345.55	0.16	0	-485	5813	5556	5283	5026	4753	5685	5155	134	1590	500	0	10	1	26850000	1436	-72.30	0.97	12	0.01	-74.00	5497.00	5800	20240227	-7.76	2920	20231023	83.22	5800	-7.76	20240227	4290	24.71	20240108	5800	-7.76	20240227	2920	83.22	20231023	0.00	N	006580	500	134 억		41622	N	N	0	N	00	N
137	20240307	090208	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5140	-160	5	-3.02	555120	108	1.01	5140	5140	5140	6890	3710	5300	5140.00	0.16	0	-5	5813	5556	5283	5026	4753	5685	5155	134	1590	500	0	10	1	26850000	1380	-69.46	0.94	12	0.00	-74.00	5497.00	5800	20240227	-11.38	2920	20231023	76.03	5800	-11.38	20240227	4290	19.81	20240108	5800	-11.38	20240227	2920	76.03	20231023	0.00	N	006580	500	134 억		41622	N	N	0	N	00	N
138	20240306	160206	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5300	300	2	6.00	56243210	10661	5.19	5010	5540	5010	6500	3500	5000	5275.60	0.16	0	-243	5783	5391	5108	4716	4433	5250	4575	134	1500	500	0	10	1	26850000	1423	-71.62	0.96	12	0.04	-74.00	5497.00	5800	20240227	-8.62	2920	20231023	81.51	5800	-8.62	20240227	4290	23.54	20240108	5800	-8.62	20240227	2920	81.51	20231023	0.00	N	006580	500	134 억		41937	N	N	0	N	00	N
139	20240306	150208	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5260	260	2	5.20	55306450	10484	5.10	5010	5540	5010	6500	3500	5000	5275.32	0.16	0	-218	5783	5391	5108	4716	4433	5250	4575	134	1500	500	0	10	1	26850000	1412	-71.08	0.96	12	0.04	-74.00	5497.00	5800	20240227	-9.31	2920	20231023	80.14	5800	-9.31	20240227	4290	22.61	20240108	5800	-9.31	20240227	2920	80.14	20231023	0.00	N	006580	500	134 억		41937	N	N	0	N	00	N
140	20240306	140207	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5240	240	2	4.80	52070340	9866	4.80	5010	5540	5010	6500	3500	5000	5277.76	0.16	0	-234	5783	5391	5108	4716	4433	5250	4575	134	1500	500	0	10	1	26850000	1407	-70.81	0.95	12	0.04	-74.00	5497.00	5800	20240227	-9.66	2920	20231023	79.45	5800	-9.66	20240227	4290	22.14	20240108	5800	-9.66	20240227	2920	79.45	20231023	0.00	N	006580	500	134 억		41937	N	N	0	N	00	N
141	20240306	130208	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5270	270	2	5.40	51110740	9681	4.71	5010	5540	5010	6500	3500	5000	5279.49	0.16	0	-296	5783	5391	5108	4716	4433	5250	4575	134	1500	500	0	10	1	26850000	1415	-71.22	0.96	12	0.04	-74.00	5497.00	5800	20240227	-9.14	2920	20231023	80.48	5800	-9.14	20240227	4290	22.84	20240108	5800	-9.14	20240227	2920	80.48	20231023	0.00	N	006580	500	134 억		41937	N	N	0	N	00	N
142	20240306	120208	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5250	250	2	5.00	29304980	5660	2.75	5010	5400	5010	6500	3500	5000	5177.56	0.16	0	164	5783	5391	5108	4716	4433	5250	4575	134	1500	500	0	10	1	26850000	1410	-70.95	0.96	12	0.02	-74.00	5497.00	5800	20240227	-9.48	2920	20231023	79.79	5800	-9.48	20240227	4290	22.38	20240108	5800	-9.48	20240227	2920	79.79	20231023	0.00	N	006580	500	134 억		41937	N	N	0	N	00	N
143	20240306	110208	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5030	30	2	0.60	22932930	4460	2.17	5010	5400	5010	6500	3500	5000	5141.91	0.16	0	225	5783	5391	5108	4716	4433	5250	4575	134	1500	500	0	10	1	26850000	1351	-67.97	0.92	12	0.02	-74.00	5497.00	5800	20240227	-13.28	2920	20231023	72.26	5800	-13.28	20240227	4290	17.25	20240108	5800	-13.28	20240227	2920	72.26	20231023	0.00	N	006580	500	134 억		41937	N	N	0	N	00	N
144	20240306	100206	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5010	10	2	0.20	14607730	2831	1.38	5010	5400	5010	6500	3500	5000	5159.92	0.16	0	330	5783	5391	5108	4716	4433	5250	4575	134	1500	500	0	10	1	26850000	1345	-67.70	0.91	12	0.01	-74.00	5497.00	5800	20240227	-13.62	2920	20231023	71.58	5800	-13.62	20240227	4290	16.78	20240108	5800	-13.62	20240227	2920	71.58	20231023	0.00	N	006580	500	134 억		41937	N	N	0	N	00	N
145	20240306	090208	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5010	10	2	0.20	60120	12	0.01	5010	5010	5010	6500	3500	5000	5010.00	0.16	0	-12	5783	5391	5108	4716	4433	5250	4575	134	1500	500	0	10	1	26850000	1345	-67.70	0.91	12	0.00	-74.00	5497.00	5800	20240227	-13.62	2920	20231023	71.58	5800	-13.62	20240227	4290	16.78	20240108	5800	-13.62	20240227	2920	71.58	20231023	0.00	N	006580	500	134 억		41937	Y	N	0	N	00	N
146	20240305	160206	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5000	-350	5	-6.54	1010010065	205560	2573.04	5350	5500	4825	6950	3750	5350	4913.37	0.09	0	16633	5770	5560	5240	5030	4710	5665	5135	134	1600	500	0	10	1	26850000	1343	-67.57	0.91	12	0.77	-74.00	5497.00	5800	20240227	-13.79	2920	20231023	71.23	5800	-13.79	20240227	4290	16.55	20240108	5800	-13.79	20240227	2920	71.23	20231023	0.00	N	006580	500	134 억		25214	N	N	0	N	00	N
147	20240305	150207	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5060	-290	5	-5.42	990753550	201758	2525.45	5350	5500	4825	6950	3750	5350	4910.60	0.09	0	16162	5770	5560	5240	5030	4710	5665	5135	134	1600	500	0	10	1	26850000	1359	-68.38	0.92	12	0.75	-74.00	5497.00	5800	20240227	-12.76	2920	20231023	73.29	5800	-12.76	20240227	4290	17.95	20240108	5800	-12.76	20240227	2920	73.29	20231023	0.00	N	006580	500	134 억		25214	N	N	0	N	00	N
148	20240305	140205	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5090	-260	5	-4.86	494422880	100997	1264.20	5350	5500	4825	6950	3750	5350	4895.42	0.09	0	9028	5770	5560	5240	5030	4710	5665	5135	134	1600	500	0	10	1	26850000	1367	-68.78	0.93	12	0.38	-74.00	5497.00	5800	20240227	-12.24	2920	20231023	74.32	5800	-12.24	20240227	4290	18.65	20240108	5800	-12.24	20240227	2920	74.32	20231023	0.00	N	006580	500	134 억		25214	N	N	0	N	00	N
149	20240305	130205	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4925	-425	5	-7.94	134584140	27207	340.56	5350	5500	4855	6950	3750	5350	4946.67	0.09	0	4375	5770	5560	5240	5030	4710	5665	5135	134	1600	500	0	5	1	26850000	1322	-66.55	0.90	12	0.10	-74.00	5497.00	5800	20240227	-15.09	2920	20231023	68.66	5800	-15.09	20240227	4290	14.80	20240108	5800	-15.09	20240227	2920	68.66	20231023	0.00	N	006580	500	134 억		25214	N	N	0	N	00	N
150	20240305	120206	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5060	-290	5	-5.42	18706660	3639	45.55	5350	5500	4960	6950	3750	5350	5140.60	0.09	0	48	5770	5560	5240	5030	4710	5665	5135	134	1600	500	0	10	1	26850000	1359	-68.38	0.92	12	0.01	-74.00	5497.00	5800	20240227	-12.76	2920	20231023	73.29	5800	-12.76	20240227	4290	17.95	20240108	5800	-12.76	20240227	2920	73.29	20231023	0.00	N	006580	500	134 억		25214	N	N	0	N	00	N
151	20240305	110206	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5100	-250	5	-4.67	16625745	3226	40.38	5350	5500	4960	6950	3750	5350	5153.67	0.09	0	52	5770	5560	5240	5030	4710	5665	5135	134	1600	500	0	10	1	26850000	1369	-68.92	0.93	12	0.01	-74.00	5497.00	5800	20240227	-12.07	2920	20231023	74.66	5800	-12.07	20240227	4290	18.88	20240108	5800	-12.07	20240227	2920	74.66	20231023	0.00	N	006580	500	134 억		25214	N	N	0	N	00	N
152	20240305	100205	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5260	-90	5	-1.68	9038345	1742	21.80	5350	5500	4965	6950	3750	5350	5188.49	0.09	0	-140	5770	5560	5240	5030	4710	5665	5135	134	1600	500	0	10	1	26850000	1412	-71.08	0.96	12	0.01	-74.00	5497.00	5800	20240227	-9.31	2920	20231023	80.14	5800	-9.31	20240227	4290	22.61	20240108	5800	-9.31	20240227	2920	80.14	20231023	0.00	N	006580	500	134 억		25214	N	N	0	N	00	N
153	20240305	090206	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5350	0	3	0.00	10700	2	0.03	5350	5350	5350	6950	3750	5350	5350.00	0.09	0	0	5770	5560	5240	5030	4710	5665	5135	134	1600	500	0	10	1	26850000	1436	-72.30	0.97	12	0.00	-74.00	5497.00	5800	20240227	-7.76	2920	20231023	83.22	5800	-7.76	20240227	4290	24.71	20240108	5800	-7.76	20240227	2920	83.22	20231023	0.00	N	006580	500	134 억		25214	N	N	0	N	00	N
154	20240304	160206	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5350	365	2	7.32	41411570	7989	6.80	4920	5450	4920	6480	3490	4985	5183.57	0.09	0	697	5821	5402	4971	4552	4121	5187	4337	134	1495	500	0	10	1	26850000	1436	-72.30	0.97	12	0.03	-74.00	5497.00	5800	20240227	-7.76	2920	20231023	83.22	5800	-7.76	20240227	4290	24.71	20240108	5800	-7.76	20240227	2920	83.22	20231023	0.00	N	006580	500	134 억		24599	N	N	0	N	00	N
155	20240304	150205	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5350	365	2	7.32	40609070	7839	6.67	4920	5450	4920	6480	3490	4985	5180.39	0.09	0	726	5821	5402	4971	4552	4121	5187	4337	134	1495	500	0	10	1	26850000	1436	-72.30	0.97	12	0.03	-74.00	5497.00	5800	20240227	-7.76	2920	20231023	83.22	5800	-7.76	20240227	4290	24.71	20240108	5800	-7.76	20240227	2920	83.22	20231023	0.00	N	006580	500	134 억		24599	N	N	0	N	00	N
156	20240304	140158	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5200	215	2	4.31	32361120	6228	5.30	4920	5450	4920	6480	3490	4985	5196.07	0.09	0	648	5821	5402	4971	4552	4121	5187	4337	134	1495	500	0	10	1	26850000	1396	-70.27	0.95	12	0.02	-74.00	5497.00	5800	20240227	-10.34	2920	20231023	78.08	5800	-10.34	20240227	4290	21.21	20240108	5800	-10.34	20240227	2920	78.08	20231023	0.00	N	006580	500	134 억		24599	N	N	0	N	00	N
157	20240304	130204	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5180	195	2	3.91	21942330	4220	3.59	4920	5450	4920	6480	3490	4985	5199.60	0.09	0	645	5821	5402	4971	4552	4121	5187	4337	134	1495	500	0	10	1	26850000	1391	-70.00	0.94	12	0.02	-74.00	5497.00	5800	20240227	-10.69	2920	20231023	77.40	5800	-10.69	20240227	4290	20.75	20240108	5800	-10.69	20240227	2920	77.40	20231023	0.00	N	006580	500	134 억		24599	N	N	0	N	00	N
158	20240304	120159	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5220	235	2	4.71	21399290	4116	3.50	4920	5450	4920	6480	3490	4985	5199.05	0.09	0	613	5821	5402	4971	4552	4121	5187	4337	134	1495	500	0	10	1	26850000	1402	-70.54	0.95	12	0.02	-74.00	5497.00	5800	20240227	-10.00	2920	20231023	78.77	5800	-10.00	20240227	4290	21.68	20240108	5800	-10.00	20240227	2920	78.77	20231023	0.00	N	006580	500	134 억		24599	N	N	0	N	00	N
159	20240304	110204	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5290	305	2	6.12	16405140	3164	2.69	4920	5450	4920	6480	3490	4985	5184.94	0.09	0	478	5821	5402	4971	4552	4121	5187	4337	134	1495	500	0	10	1	26850000	1420	-71.49	0.96	12	0.01	-74.00	5497.00	5800	20240227	-8.79	2920	20231023	81.16	5800	-8.79	20240227	4290	23.31	20240108	5800	-8.79	20240227	2920	81.16	20231023	0.00	N	006580	500	134 억		24599	N	N	0	N	00	N
160	20240304	100203	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5100	115	2	2.31	12846330	2479	2.11	4920	5450	4920	6480	3490	4985	5182.06	0.09	0	587	5821	5402	4971	4552	4121	5187	4337	134	1495	500	0	10	1	26850000	1369	-68.92	0.93	12	0.01	-74.00	5497.00	5800	20240227	-12.07	2920	20231023	74.66	5800	-12.07	20240227	4290	18.88	20240108	5800	-12.07	20240227	2920	74.66	20231023	0.00	N	006580	500	134 억		24599	N	N	0	N	00	N
161	20240304	090205	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5180	195	2	3.91	1689730	341	0.29	4920	5180	4920	6480	3490	4985	4955.22	0.09	0	121	5821	5402	4971	4552	4121	5187	4337	134	1495	500	0	10	1	26850000	1391	-70.00	0.94	12	0.00	-74.00	5497.00	5800	20240227	-10.69	2920	20231023	77.40	5800	-10.69	20240227	4290	20.75	20240108	5800	-10.69	20240227	2920	77.40	20231023	0.00	N	006580	500	134 억		24599	N	N	0	N	00	N