KissMeData/014970/price/prices-20240901.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	20240930	160317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	0	3	0.00	24411580	6122	85.73	3995	4020	3935	5200	2800	4000	3987.52	0.18	0	-839	4040	4020	3980	3960	3920	4030	3970	76	1200	500	2640	5	1	15125000	605	29.63	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.33	N	014970	500	75 억		27810	N	N	0	N	00	N
3	20240930	150322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3975	-25	5	-0.62	23401250	5869	82.19	3995	4020	3935	5200	2800	4000	3987.26	0.18	0	-706	4040	4020	3980	3960	3920	4030	3970	76	1200	500	2640	5	1	15125000	601	29.44	0.99	12	0.04	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.33	N	014970	500	75 억		27810	N	N	0	N	00	N
4	20240930	140321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-10	5	-0.25	21810865	5470	76.60	3995	4020	3935	5200	2800	4000	3987.36	0.18	0	-667	4040	4020	3980	3960	3920	4030	3970	76	1200	500	2640	5	1	15125000	603	29.56	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.33	N	014970	500	75 억		27810	N	N	0	N	00	N
5	20240930	130320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	20736660	5201	72.83	3995	4020	3935	5200	2800	4000	3987.05	0.18	0	-559	4040	4020	3980	3960	3920	4030	3970	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.33	N	014970	500	75 억		27810	N	N	0	N	00	N
6	20240930	120320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	19741890	4952	69.35	3995	4020	3935	5200	2800	4000	3986.65	0.18	0	-477	4040	4020	3980	3960	3920	4030	3970	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.33	N	014970	500	75 억		27810	N	N	0	N	00	N
7	20240930	110319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	10	2	0.25	11954170	3005	42.08	3995	4020	3935	5200	2800	4000	3978.09	0.18	0	-328	4040	4020	3980	3960	3920	4030	3970	76	1200	500	2640	5	1	15125000	607	29.70	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.33	N	014970	500	75 억		27810	N	N	0	N	00	N
8	20240930	100318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4020	20	2	0.50	10867830	2734	38.29	3995	4020	3935	5200	2800	4000	3975.07	0.18	0	-294	4040	4020	3980	3960	3920	4030	3970	76	1200	500	2640	5	1	15125000	608	29.78	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.33	N	014970	500	75 억		27810	N	N	0	N	00	N
9	20240930	090308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	19975	5	0.07	3995	3995	3995	5200	2800	4000	3995.00	0.18	0	-5	4040	4020	3980	3960	3920	4030	3970	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.33	N	014970	500	75 억		27810	N	N	0	N	00	N
10	20240927	160319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	10	2	0.25	28379510	7141	54.85	3950	4000	3940	5180	2795	3990	3974.16	0.19	0	-804	4090	4040	3950	3900	3810	4065	3925	76	1190	500	2630	5	1	15125000	605	29.63	1.00	12	0.05	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.34	N	014970	500	75 억		28614	N	N	0	N	00	N
11	20240927	150321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	5	2	0.13	28055575	7060	54.22	3950	4000	3940	5180	2795	3990	3973.88	0.19	0	-777	4090	4040	3950	3900	3810	4065	3925	76	1190	500	2630	5	1	15125000	604	29.59	1.00	12	0.05	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.34	N	014970	500	75 억		28614	N	N	0	N	00	N
12	20240927	140322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	0	3	0.00	23366635	5886	45.21	3950	4000	3940	5180	2795	3990	3969.87	0.19	0	-692	4090	4040	3950	3900	3810	4065	3925	76	1190	500	2630	5	1	15125000	603	29.56	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.34	N	014970	500	75 억		28614	N	N	0	N	00	N
13	20240927	130321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	10	2	0.25	22017110	5548	42.61	3950	4000	3940	5180	2795	3990	3968.48	0.19	0	-616	4090	4040	3950	3900	3810	4065	3925	76	1190	500	2630	5	1	15125000	605	29.63	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.34	N	014970	500	75 억		28614	N	N	0	N	00	N
14	20240927	120317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3965	-25	5	-0.63	15626535	3947	30.31	3950	3990	3940	5180	2795	3990	3959.09	0.19	0	-493	4090	4040	3950	3900	3810	4065	3925	76	1190	500	2630	5	1	15125000	600	29.37	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.25	3250	20231030	22.00	4910	-19.25	20240116	3400	16.62	20240416	4910	-19.25	20240116	3250	22.00	20231030	0.34	N	014970	500	75 억		28614	N	N	0	N	00	N
15	20240927	110320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3970	-20	5	-0.50	14349220	3625	27.84	3950	3990	3940	5180	2795	3990	3958.41	0.19	0	-367	4090	4040	3950	3900	3810	4065	3925	76	1190	500	2630	5	1	15125000	600	29.41	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.34	N	014970	500	75 억		28614	N	N	0	N	00	N
16	20240927	100319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3965	-25	5	-0.63	13043120	3296	25.31	3950	3990	3940	5180	2795	3990	3957.26	0.19	0	-233	4090	4040	3950	3900	3810	4065	3925	76	1190	500	2630	5	1	15125000	600	29.37	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.25	3250	20231030	22.00	4910	-19.25	20240116	3400	16.62	20240416	4910	-19.25	20240116	3250	22.00	20231030	0.34	N	014970	500	75 억		28614	N	N	0	N	00	N
17	20240927	090319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	-50	5	-1.25	8040130	2036	15.64	3950	3955	3940	5180	2795	3990	3948.98	0.19	0	-175	4090	4040	3950	3900	3810	4065	3925	76	1190	500	2630	5	1	15125000	596	29.19	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.34	N	014970	500	75 억		28614	N	N	0	N	00	N
18	20240926	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	80	2	2.05	51436290	12997	65.14	3875	4000	3860	5080	2740	3910	3957.55	0.20	0	-1052	4010	3960	3900	3850	3790	3985	3875	76	1170	500	2580	5	1	15125000	603	29.56	1.00	12	0.09	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.34	N	014970	500	75 억		29666	N	N	0	N	00	N
19	20240926	150319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	70	2	1.79	33869795	8577	42.99	3875	3995	3860	5080	2740	3910	3948.91	0.20	0	-1139	4010	3960	3900	3850	3790	3985	3875	76	1170	500	2580	5	1	15125000	602	29.48	0.99	12	0.06	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.34	N	014970	500	75 억		29666	N	N	0	N	00	N
20	20240926	140318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3950	40	2	1.02	28468500	7219	36.18	3875	3995	3860	5080	2740	3910	3943.55	0.20	0	-932	4010	3960	3900	3850	3790	3985	3875	76	1170	500	2580	5	1	15125000	597	29.26	0.99	12	0.05	135.00	4008.00	4910	20240116	-19.55	3250	20231030	21.54	4910	-19.55	20240116	3400	16.18	20240416	4910	-19.55	20240116	3250	21.54	20231030	0.34	N	014970	500	75 억		29666	N	N	0	N	00	N
21	20240926	130319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	5	2	0.13	27842590	7060	35.38	3875	3995	3860	5080	2740	3910	3943.71	0.20	0	-838	4010	3960	3900	3850	3790	3985	3875	76	1170	500	2580	5	1	15125000	592	29.00	0.98	12	0.05	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.34	N	014970	500	75 억		29666	N	N	0	N	00	N
22	20240926	120319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	20	2	0.51	24594650	6233	31.24	3875	3995	3860	5080	2740	3910	3945.88	0.20	0	-752	4010	3960	3900	3850	3790	3985	3875	76	1170	500	2580	5	1	15125000	594	29.11	0.98	12	0.04	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.34	N	014970	500	75 억		29666	N	N	0	N	00	N
23	20240926	110319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	80	2	2.05	21874940	5549	27.81	3875	3995	3860	5080	2740	3910	3942.14	0.20	0	-691	4010	3960	3900	3850	3790	3985	3875	76	1170	500	2580	5	1	15125000	603	29.56	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.34	N	014970	500	75 억		29666	N	N	0	N	00	N
24	20240926	100319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3865	-45	5	-1.15	9064600	2308	11.57	3875	3965	3860	5080	2740	3910	3927.47	0.20	0	-146	4010	3960	3900	3850	3790	3985	3875	76	1170	500	2580	5	1	15125000	585	28.63	0.96	12	0.02	135.00	4008.00	4910	20240116	-21.28	3250	20231030	18.92	4910	-21.28	20240116	3400	13.68	20240416	4910	-21.28	20240116	3250	18.92	20231030	0.34	N	014970	500	75 억		29666	N	N	0	N	00	N
25	20240926	090316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-35	5	-0.90	120125	31	0.16	3875	3875	3875	5080	2740	3910	3875.00	0.20	0	0	4010	3960	3900	3850	3790	3985	3875	76	1170	500	2580	5	1	15125000	586	28.70	0.97	12	0.00	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.34	N	014970	500	75 억		29666	N	N	0	N	00	N
26	20240925	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	30	2	0.77	77539075	19953	81.50	3850	3950	3840	5040	2720	3880	3886.09	0.20	0	-768	4126	4002	3861	3737	3596	4065	3800	76	1160	500	2560	5	1	15125000	591	28.96	0.98	12	0.13	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.35	N	014970	500	75 억		30434	N	N	0	N	00	N
27	20240925	150318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-5	5	-0.13	50704445	12986	53.05	3850	3950	3840	5040	2720	3880	3904.55	0.20	0	-662	4126	4002	3861	3737	3596	4065	3800	76	1160	500	2560	5	1	15125000	586	28.70	0.97	12	0.09	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.35	N	014970	500	75 억		30434	N	N	0	N	00	N
28	20240925	140318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3895	15	2	0.39	38143800	9739	39.78	3850	3950	3845	5040	2720	3880	3916.60	0.20	0	-539	4126	4002	3861	3737	3596	4065	3800	76	1160	500	2560	5	1	15125000	589	28.85	0.97	12	0.06	135.00	4008.00	4910	20240116	-20.67	3250	20231030	19.85	4910	-20.67	20240116	3400	14.56	20240416	4910	-20.67	20240116	3250	19.85	20231030	0.35	N	014970	500	75 억		30434	N	N	0	N	00	N
29	20240925	130318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	45	2	1.16	36213090	9245	37.76	3850	3950	3845	5040	2720	3880	3917.05	0.20	0	-462	4126	4002	3861	3737	3596	4065	3800	76	1160	500	2560	5	1	15125000	594	29.07	0.98	12	0.06	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.35	N	014970	500	75 억		30434	N	N	0	N	00	N
30	20240925	120318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	40	2	1.03	12827695	3319	13.56	3850	3935	3845	5040	2720	3880	3864.93	0.20	0	-291	4126	4002	3861	3737	3596	4065	3800	76	1160	500	2560	5	1	15125000	593	29.04	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.35	N	014970	500	75 억		30434	N	N	0	N	00	N
31	20240925	110317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3855	-25	5	-0.64	6555260	1702	6.95	3850	3870	3845	5040	2720	3880	3851.50	0.20	0	-82	4126	4002	3861	3737	3596	4065	3800	76	1160	500	2560	5	1	15125000	583	28.56	0.96	12	0.01	135.00	4008.00	4910	20240116	-21.49	3250	20231030	18.62	4910	-21.49	20240116	3400	13.38	20240416	4910	-21.49	20240116	3250	18.62	20231030	0.35	N	014970	500	75 억		30434	N	N	0	N	00	N
32	20240925	100318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3845	-35	5	-0.90	3171025	823	3.36	3850	3870	3845	5040	2720	3880	3853.01	0.20	0	-26	4126	4002	3861	3737	3596	4065	3800	76	1160	500	2560	5	1	15125000	582	28.48	0.96	12	0.01	135.00	4008.00	4910	20240116	-21.69	3250	20231030	18.31	4910	-21.69	20240116	3400	13.09	20240416	4910	-21.69	20240116	3250	18.31	20231030	0.35	N	014970	500	75 억		30434	N	N	0	N	00	N
33	20240925	090317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3850	-30	5	-0.77	461500	120	0.49	3850	3850	3845	5040	2720	3880	3845.83	0.20	0	51	4126	4002	3861	3737	3596	4065	3800	76	1160	500	2560	5	1	15125000	582	28.52	0.96	12	0.00	135.00	4008.00	4910	20240116	-21.59	3250	20231030	18.46	4910	-21.59	20240116	3400	13.24	20240416	4910	-21.59	20240116	3250	18.46	20231030	0.35	N	014970	500	75 억		30434	N	N	0	N	00	N
34	20240924	160316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3880	125	2	3.33	94486555	24480	163.20	3755	3985	3720	4880	2630	3755	3859.74	0.20	0	-383	3831	3792	3731	3692	3631	3812	3712	76	1125	500	2470	5	1	15125000	587	28.74	0.97	12	0.16	135.00	4008.00	4910	20240116	-20.98	3250	20231030	19.38	4910	-20.98	20240116	3400	14.12	20240416	4910	-20.98	20240116	3250	19.38	20231030	0.32	N	014970	500	75 억		30817	N	N	0	N	00	N
35	20240924	150315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3870	115	2	3.06	93267090	24165	161.10	3755	3985	3720	4880	2630	3755	3859.59	0.20	0	-327	3831	3792	3731	3692	3631	3812	3712	76	1125	500	2470	5	1	15125000	585	28.67	0.97	12	0.16	135.00	4008.00	4910	20240116	-21.18	3250	20231030	19.08	4910	-21.18	20240116	3400	13.82	20240416	4910	-21.18	20240116	3250	19.08	20231030	0.32	N	014970	500	75 억		30817	N	N	0	N	00	N
36	20240924	140315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3885	130	2	3.46	90069630	23342	155.61	3755	3985	3720	4880	2630	3755	3858.69	0.20	0	-264	3831	3792	3731	3692	3631	3812	3712	76	1125	500	2470	5	1	15125000	588	28.78	0.97	12	0.15	135.00	4008.00	4910	20240116	-20.88	3250	20231030	19.54	4910	-20.88	20240116	3400	14.26	20240416	4910	-20.88	20240116	3250	19.54	20231030	0.32	N	014970	500	75 억		30817	N	N	0	N	00	N
37	20240924	130315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3865	110	2	2.93	81045345	21002	140.01	3755	3985	3720	4880	2630	3755	3858.93	0.20	0	-55	3831	3792	3731	3692	3631	3812	3712	76	1125	500	2470	5	1	15125000	585	28.63	0.96	12	0.14	135.00	4008.00	4910	20240116	-21.28	3250	20231030	18.92	4910	-21.28	20240116	3400	13.68	20240416	4910	-21.28	20240116	3250	18.92	20231030	0.32	N	014970	500	75 억		30817	N	N	0	N	00	N
38	20240924	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3890	135	2	3.60	45095015	11825	78.83	3755	3890	3720	4880	2630	3755	3813.53	0.20	0	-321	3831	3792	3731	3692	3631	3812	3712	76	1125	500	2470	5	1	15125000	588	28.81	0.97	12	0.08	135.00	4008.00	4910	20240116	-20.77	3250	20231030	19.69	4910	-20.77	20240116	3400	14.41	20240416	4910	-20.77	20240116	3250	19.69	20231030	0.32	N	014970	500	75 억		30817	N	N	0	N	00	N
39	20240924	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3750	-5	5	-0.13	16446485	4349	28.99	3755	3875	3720	4880	2630	3755	3781.67	0.20	0	-218	3831	3792	3731	3692	3631	3812	3712	76	1125	500	2470	5	1	15125000	567	27.78	0.94	12	0.03	135.00	4008.00	4910	20240116	-23.63	3250	20231030	15.38	4910	-23.63	20240116	3400	10.29	20240416	4910	-23.63	20240116	3250	15.38	20231030	0.32	N	014970	500	75 억		30817	N	N	0	N	00	N
40	20240924	100315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3745	-10	5	-0.27	14093025	3721	24.81	3755	3875	3720	4880	2630	3755	3787.43	0.20	0	-153	3831	3792	3731	3692	3631	3812	3712	76	1125	500	2470	5	1	15125000	566	27.74	0.93	12	0.02	135.00	4008.00	4910	20240116	-23.73	3250	20231030	15.23	4910	-23.73	20240116	3400	10.15	20240416	4910	-23.73	20240116	3250	15.23	20231030	0.32	N	014970	500	75 억		30817	N	N	0	N	00	N
41	20240924	090314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3755	0	3	0.00	1997660	532	3.55	3755	3755	3755	4880	2630	3755	3755.00	0.20	0	-7	3831	3792	3731	3692	3631	3812	3712	76	1125	500	2470	5	1	15125000	568	27.81	0.94	12	0.00	135.00	4008.00	4910	20240116	-23.52	3250	20231030	15.54	4910	-23.52	20240116	3400	10.44	20240416	4910	-23.52	20240116	3250	15.54	20231030	0.32	N	014970	500	75 억		30817	N	N	0	N	00	N
42	20240923	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3755	100	2	2.74	55746970	14969	14.75	3715	3770	3670	4750	2560	3655	3724.15	0.21	0	-444	4431	4042	3846	3457	3261	3945	3360	76	1095	500	2410	5	1	15125000	568	27.81	0.94	12	0.10	135.00	4008.00	4910	20240116	-23.52	3250	20231030	15.54	4910	-23.52	20240116	3400	10.44	20240416	4910	-23.52	20240116	3250	15.54	20231030	0.32	N	014970	500	75 억		31261	N	N	0	N	00	N
43	20240923	150315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3745	90	2	2.46	53585055	14393	14.19	3715	3770	3670	4750	2560	3655	3722.99	0.21	0	-346	4431	4042	3846	3457	3261	3945	3360	76	1095	500	2410	5	1	15125000	566	27.74	0.93	12	0.10	135.00	4008.00	4910	20240116	-23.73	3250	20231030	15.23	4910	-23.73	20240116	3400	10.15	20240416	4910	-23.73	20240116	3250	15.23	20231030	0.32	N	014970	500	75 억		31261	N	N	0	N	00	N
44	20240923	140316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3740	85	2	2.33	51803655	13917	13.72	3715	3770	3670	4750	2560	3655	3722.33	0.21	0	-240	4431	4042	3846	3457	3261	3945	3360	76	1095	500	2410	5	1	15125000	566	27.70	0.93	12	0.09	135.00	4008.00	4910	20240116	-23.83	3250	20231030	15.08	4910	-23.83	20240116	3400	10.00	20240416	4910	-23.83	20240116	3250	15.08	20231030	0.32	N	014970	500	75 억		31261	N	N	0	N	00	N
45	20240923	130315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3755	100	2	2.74	50505840	13570	13.37	3715	3770	3670	4750	2560	3655	3721.87	0.21	0	-240	4431	4042	3846	3457	3261	3945	3360	76	1095	500	2410	5	1	15125000	568	27.81	0.94	12	0.09	135.00	4008.00	4910	20240116	-23.52	3250	20231030	15.54	4910	-23.52	20240116	3400	10.44	20240416	4910	-23.52	20240116	3250	15.54	20231030	0.32	N	014970	500	75 억		31261	N	N	0	N	00	N
46	20240923	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3745	90	2	2.46	45866320	12331	12.15	3715	3770	3670	4750	2560	3655	3719.59	0.21	0	33	4431	4042	3846	3457	3261	3945	3360	76	1095	500	2410	5	1	15125000	566	27.74	0.93	12	0.08	135.00	4008.00	4910	20240116	-23.73	3250	20231030	15.23	4910	-23.73	20240116	3400	10.15	20240416	4910	-23.73	20240116	3250	15.23	20231030	0.32	N	014970	500	75 억		31261	N	N	0	N	00	N
47	20240923	110315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3750	95	2	2.60	42486320	11429	11.26	3715	3770	3670	4750	2560	3655	3717.41	0.21	0	34	4431	4042	3846	3457	3261	3945	3360	76	1095	500	2410	5	1	15125000	567	27.78	0.94	12	0.08	135.00	4008.00	4910	20240116	-23.63	3250	20231030	15.38	4910	-23.63	20240116	3400	10.29	20240416	4910	-23.63	20240116	3250	15.38	20231030	0.32	N	014970	500	75 억		31261	N	N	0	N	00	N
48	20240923	100314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3740	85	2	2.33	31990315	8631	8.51	3715	3740	3670	4750	2560	3655	3706.44	0.21	0	183	4431	4042	3846	3457	3261	3945	3360	76	1095	500	2410	5	1	15125000	566	27.70	0.93	12	0.06	135.00	4008.00	4910	20240116	-23.83	3250	20231030	15.08	4910	-23.83	20240116	3400	10.00	20240416	4910	-23.83	20240116	3250	15.08	20231030	0.32	N	014970	500	75 억		31261	N	N	0	N	00	N
49	20240923	090314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	35	2	0.96	10926715	2948	2.91	3715	3715	3670	4750	2560	3655	3706.48	0.21	0	-95	4431	4042	3846	3457	3261	3945	3360	76	1095	500	2410	5	1	15125000	558	27.33	0.92	12	0.02	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.32	N	014970	500	75 억		31261	N	N	0	N	00	N
50	20240913	160302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3710	5	2	0.13	10195040	2765	79.98	3710	3710	3680	4815	2595	3705	3687.18	0.25	0	-720	3761	3732	3676	3647	3591	3747	3662	76	1110	500	2440	5	1	15125000	561	27.48	0.93	12	0.02	135.00	4008.00	4910	20240116	-24.44	3250	20231030	14.15	4910	-24.44	20240116	3400	9.12	20240416	4910	-24.44	20240116	3250	14.15	20231030	0.32	N	014970	500	75 억		38113	N	N	0	N	00	N
51	20240913	150305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	-25	5	-0.67	9157810	2484	71.85	3710	3710	3680	4815	2595	3705	3686.72	0.25	0	-615	3761	3732	3676	3647	3591	3747	3662	76	1110	500	2440	5	1	15125000	557	27.26	0.92	12	0.02	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		38113	N	N	0	N	00	N
52	20240913	140305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3685	-20	5	-0.54	8245085	2236	64.68	3710	3710	3680	4815	2595	3705	3687.43	0.25	0	-490	3761	3732	3676	3647	3591	3747	3662	76	1110	500	2440	5	1	15125000	557	27.30	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.95	3250	20231030	13.38	4910	-24.95	20240116	3400	8.38	20240416	4910	-24.95	20240116	3250	13.38	20231030	0.32	N	014970	500	75 억		38113	N	N	0	N	00	N
53	20240913	130303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	-15	5	-0.40	7810230	2118	61.27	3710	3710	3680	4815	2595	3705	3687.55	0.25	0	-397	3761	3732	3676	3647	3591	3747	3662	76	1110	500	2440	5	1	15125000	558	27.33	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.32	N	014970	500	75 억		38113	N	N	0	N	00	N
54	20240913	120304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	-15	5	-0.40	6888490	1868	54.04	3710	3710	3680	4815	2595	3705	3687.63	0.25	0	-272	3761	3732	3676	3647	3591	3747	3662	76	1110	500	2440	5	1	15125000	558	27.33	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.32	N	014970	500	75 억		38113	N	N	0	N	00	N
55	20240913	110304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3700	-5	5	-0.13	5403255	1465	42.38	3710	3710	3680	4815	2595	3705	3688.23	0.25	0	-187	3761	3732	3676	3647	3591	3747	3662	76	1110	500	2440	5	1	15125000	560	27.41	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.64	3250	20231030	13.85	4910	-24.64	20240116	3400	8.82	20240416	4910	-24.64	20240116	3250	13.85	20231030	0.32	N	014970	500	75 억		38113	N	N	0	N	00	N
56	20240913	100305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	-15	5	-0.40	1682240	456	13.19	3710	3710	3685	4815	2595	3705	3689.12	0.25	0	-98	3761	3732	3676	3647	3591	3747	3662	76	1110	500	2440	5	1	15125000	558	27.33	0.92	12	0.00	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.32	N	014970	500	75 억		38113	N	N	0	N	00	N
57	20240913	090305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3710	5	2	0.13	59310	16	0.46	3710	3710	3705	4815	2595	3705	3706.88	0.25	0	-10	3761	3732	3676	3647	3591	3747	3662	76	1110	500	2440	5	1	15125000	561	27.48	0.93	12	0.00	135.00	4008.00	4910	20240116	-24.44	3250	20231030	14.15	4910	-24.44	20240116	3400	9.12	20240416	4910	-24.44	20240116	3250	14.15	20231030	0.32	N	014970	500	75 억		38113	N	N	0	N	00	N
58	20240912	160303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3705	55	2	1.51	12711320	3457	110.31	3620	3705	3620	4745	2555	3650	3676.98	0.26	0	-772	3720	3685	3665	3630	3610	3675	3620	76	1095	500	2400	5	1	15125000	560	27.44	0.92	12	0.02	135.00	4008.00	4910	20240116	-24.54	3250	20231030	14.00	4910	-24.54	20240116	3400	8.97	20240416	4910	-24.54	20240116	3250	14.00	20231030	0.32	N	014970	500	75 억		38884	N	N	0	N	00	N
59	20240912	150303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3700	50	2	1.37	11989170	3262	104.08	3620	3705	3620	4745	2555	3650	3675.40	0.26	0	-691	3720	3685	3665	3630	3610	3675	3620	76	1095	500	2400	5	1	15125000	560	27.41	0.92	12	0.02	135.00	4008.00	4910	20240116	-24.64	3250	20231030	13.85	4910	-24.64	20240116	3400	8.82	20240416	4910	-24.64	20240116	3250	13.85	20231030	0.32	N	014970	500	75 억		38884	N	N	0	N	00	N
60	20240912	140304	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3705	55	2	1.51	11329155	3083	98.37	3620	3705	3620	4745	2555	3650	3674.72	0.26	0	-632	3720	3685	3665	3630	3610	3675	3620	76	1095	500	2400	5	1	15125000	560	27.44	0.92	12	0.02	135.00	4008.00	4910	20240116	-24.54	3250	20231030	14.00	4910	-24.54	20240116	3400	8.97	20240416	4910	-24.54	20240116	3250	14.00	20231030	0.32	N	014970	500	75 억		38884	N	N	0	N	00	N
61	20240912	130302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	30	2	0.82	8888035	2420	77.22	3620	3705	3620	4745	2555	3650	3672.74	0.26	0	-505	3720	3685	3665	3630	3610	3675	3620	76	1095	500	2400	5	1	15125000	557	27.26	0.92	12	0.02	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		38884	N	N	0	N	00	N
62	20240912	120302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3685	35	2	0.96	7915280	2155	68.76	3620	3705	3620	4745	2555	3650	3672.98	0.26	0	-254	3720	3685	3665	3630	3610	3675	3620	76	1095	500	2400	5	1	15125000	557	27.30	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.95	3250	20231030	13.38	4910	-24.95	20240116	3400	8.38	20240416	4910	-24.95	20240116	3250	13.38	20231030	0.32	N	014970	500	75 억		38884	N	N	0	N	00	N
63	20240912	110302	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3685	35	2	0.96	7852785	2138	68.22	3620	3705	3620	4745	2555	3650	3672.96	0.26	0	-237	3720	3685	3665	3630	3610	3675	3620	76	1095	500	2400	5	1	15125000	557	27.30	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.95	3250	20231030	13.38	4910	-24.95	20240116	3400	8.38	20240416	4910	-24.95	20240116	3250	13.38	20231030	0.32	N	014970	500	75 억		38884	N	N	0	N	00	N
64	20240912	100303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3705	55	2	1.51	6083900	1658	52.90	3620	3705	3620	4745	2555	3650	3669.42	0.26	0	-215	3720	3685	3665	3630	3610	3675	3620	76	1095	500	2400	5	1	15125000	560	27.44	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.54	3250	20231030	14.00	4910	-24.54	20240116	3400	8.97	20240416	4910	-24.54	20240116	3250	14.00	20231030	0.32	N	014970	500	75 억		38884	N	N	0	N	00	N
65	20240912	090303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3660	10	2	0.27	224550	62	1.98	3620	3660	3620	4745	2555	3650	3621.77	0.26	0	0	3720	3685	3665	3630	3610	3675	3620	76	1095	500	2400	5	1	15125000	554	27.11	0.91	12	0.00	135.00	4008.00	4910	20240116	-25.46	3250	20231030	12.62	4910	-25.46	20240116	3400	7.65	20240416	4910	-25.46	20240116	3250	12.62	20231030	0.32	N	014970	500	75 억		38884	N	N	0	N	00	N
66	20240911	160300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3650	-30	5	-0.82	11509775	3134	60.95	3680	3700	3645	4780	2580	3680	3672.55	0.26	0	-1081	3750	3715	3675	3640	3600	3695	3620	76	1100	500	2420	5	1	15125000	552	27.04	0.91	12	0.02	135.00	4008.00	4910	20240116	-25.66	3250	20231030	12.31	4910	-25.66	20240116	3400	7.35	20240416	4910	-25.66	20240116	3250	12.31	20231030	0.32	N	014970	500	75 억		39965	N	N	0	N	00	N
67	20240911	150300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3660	-20	5	-0.54	9356260	2544	49.47	3680	3700	3650	4780	2580	3680	3677.78	0.26	0	-1063	3750	3715	3675	3640	3600	3695	3620	76	1100	500	2420	5	1	15125000	554	27.11	0.91	12	0.02	135.00	4008.00	4910	20240116	-25.46	3250	20231030	12.62	4910	-25.46	20240116	3400	7.65	20240416	4910	-25.46	20240116	3250	12.62	20231030	0.32	N	014970	500	75 억		39965	N	N	0	N	00	N
68	20240911	140301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3665	-15	5	-0.41	8025410	2180	42.40	3680	3700	3665	4780	2580	3680	3681.38	0.26	0	-952	3750	3715	3675	3640	3600	3695	3620	76	1100	500	2420	5	1	15125000	554	27.15	0.91	12	0.01	135.00	4008.00	4910	20240116	-25.36	3250	20231030	12.77	4910	-25.36	20240116	3400	7.79	20240416	4910	-25.36	20240116	3250	12.77	20231030	0.32	N	014970	500	75 억		39965	N	N	0	N	00	N
69	20240911	130259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	0	3	0.00	6253065	1697	33.00	3680	3700	3670	4780	2580	3680	3684.78	0.26	0	-535	3750	3715	3675	3640	3600	3695	3620	76	1100	500	2420	5	1	15125000	557	27.26	0.92	12	0.01	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		39965	N	N	0	N	00	N
70	20240911	120303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3675	-5	5	-0.14	6212635	1686	32.79	3680	3700	3670	4780	2580	3680	3684.84	0.26	0	-534	3750	3715	3675	3640	3600	3695	3620	76	1100	500	2420	5	1	15125000	556	27.22	0.92	12	0.01	135.00	4008.00	4910	20240116	-25.15	3250	20231030	13.08	4910	-25.15	20240116	3400	8.09	20240416	4910	-25.15	20240116	3250	13.08	20231030	0.32	N	014970	500	75 억		39965	N	N	0	N	00	N
71	20240911	110257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3670	-10	5	-0.27	3872580	1050	20.42	3680	3700	3670	4780	2580	3680	3688.17	0.26	0	-370	3750	3715	3675	3640	3600	3695	3620	76	1100	500	2420	5	1	15125000	555	27.19	0.92	12	0.01	135.00	4008.00	4910	20240116	-25.25	3250	20231030	12.92	4910	-25.25	20240116	3400	7.94	20240416	4910	-25.25	20240116	3250	12.92	20231030	0.32	N	014970	500	75 억		39965	N	N	0	N	00	N
72	20240911	100258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3700	20	2	0.54	1649835	447	8.69	3680	3700	3680	4780	2580	3680	3690.91	0.26	0	-57	3750	3715	3675	3640	3600	3695	3620	76	1100	500	2420	5	1	15125000	560	27.41	0.92	12	0.00	135.00	4008.00	4910	20240116	-24.64	3250	20231030	13.85	4910	-24.64	20240116	3400	8.82	20240416	4910	-24.64	20240116	3250	13.85	20231030	0.32	N	014970	500	75 억		39965	N	N	0	N	00	N
73	20240911	090301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	0	3	0.00	301785	82	1.59	3680	3685	3680	4780	2580	3680	3680.30	0.26	0	-45	3750	3715	3675	3640	3600	3695	3620	76	1100	500	2420	5	1	15125000	557	27.26	0.92	12	0.00	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		39965	N	N	0	N	00	N
74	20240910	160259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	-10	5	-0.27	18852180	5142	144.60	3690	3710	3635	4795	2585	3690	3666.31	0.27	0	-739	3733	3711	3688	3666	3643	3700	3655	76	1105	500	2430	5	1	15125000	557	27.26	0.92	12	0.03	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		40704	N	N	0	N	00	N
75	20240910	150301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3655	-35	5	-0.95	11765695	3199	89.96	3690	3710	3650	4795	2585	3690	3677.93	0.27	0	-633	3733	3711	3688	3666	3643	3700	3655	76	1105	500	2430	5	1	15125000	553	27.07	0.91	12	0.02	135.00	4008.00	4910	20240116	-25.56	3250	20231030	12.46	4910	-25.56	20240116	3400	7.50	20240416	4910	-25.56	20240116	3250	12.46	20231030	0.32	N	014970	500	75 억		40704	N	N	0	N	00	N
76	20240910	140259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3685	-5	5	-0.14	7963465	2162	60.80	3690	3710	3675	4795	2585	3690	3683.38	0.27	0	-472	3733	3711	3688	3666	3643	3700	3655	76	1105	500	2430	5	1	15125000	557	27.30	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.95	3250	20231030	13.38	4910	-24.95	20240116	3400	8.38	20240416	4910	-24.95	20240116	3250	13.38	20231030	0.32	N	014970	500	75 억		40704	N	N	0	N	00	N
77	20240910	130300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	-10	5	-0.27	5395360	1464	41.17	3690	3710	3675	4795	2585	3690	3685.36	0.27	0	-387	3733	3711	3688	3666	3643	3700	3655	76	1105	500	2430	5	1	15125000	557	27.26	0.92	12	0.01	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		40704	N	N	0	N	00	N
78	20240910	120258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3685	-5	5	-0.14	2780205	754	21.20	3690	3710	3675	4795	2585	3690	3687.27	0.27	0	-387	3733	3711	3688	3666	3643	3700	3655	76	1105	500	2430	5	1	15125000	557	27.30	0.92	12	0.00	135.00	4008.00	4910	20240116	-24.95	3250	20231030	13.38	4910	-24.95	20240116	3400	8.38	20240416	4910	-24.95	20240116	3250	13.38	20231030	0.32	N	014970	500	75 억		40704	N	N	0	N	00	N
79	20240910	110258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3685	-5	5	-0.14	2024760	549	15.44	3690	3710	3675	4795	2585	3690	3688.09	0.27	0	-237	3733	3711	3688	3666	3643	3700	3655	76	1105	500	2430	5	1	15125000	557	27.30	0.92	12	0.00	135.00	4008.00	4910	20240116	-24.95	3250	20231030	13.38	4910	-24.95	20240116	3400	8.38	20240416	4910	-24.95	20240116	3250	13.38	20231030	0.32	N	014970	500	75 억		40704	N	N	0	N	00	N
80	20240910	100259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3695	5	2	0.14	1325345	359	10.10	3690	3710	3690	4795	2585	3690	3691.77	0.27	0	-155	3733	3711	3688	3666	3643	3700	3655	76	1105	500	2430	5	1	15125000	559	27.37	0.92	12	0.00	135.00	4008.00	4910	20240116	-24.75	3250	20231030	13.69	4910	-24.75	20240116	3400	8.68	20240416	4910	-24.75	20240116	3250	13.69	20231030	0.32	N	014970	500	75 억		40704	N	N	0	N	00	N
81	20240910	090258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	0	3	0.00	3690	1	0.03	3690	3690	3690	4795	2585	3690	3690.00	0.27	0	0	3733	3711	3688	3666	3643	3700	3655	76	1105	500	2430	5	1	15125000	558	27.33	0.92	12	0.00	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.32	N	014970	500	75 억		40704	N	N	0	N	00	N
82	20240909	160255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	-50	5	-1.34	13105740	3556	32.94	3710	3710	3665	4860	2620	3740	3685.53	0.28	0	-917	3816	3777	3736	3697	3656	3757	3677	76	1120	500	2460	5	1	15125000	558	27.33	0.92	12	0.02	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.32	N	014970	500	75 억		41621	N	N	0	N	00	N
83	20240909	150256	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	-50	5	-1.34	12677715	3440	31.87	3710	3710	3665	4860	2620	3740	3685.38	0.28	0	-914	3816	3777	3736	3697	3656	3757	3677	76	1120	500	2460	5	1	15125000	558	27.33	0.92	12	0.02	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.32	N	014970	500	75 억		41621	N	N	0	N	00	N
84	20240909	140257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3685	-55	5	-1.47	9974445	2707	25.08	3710	3710	3665	4860	2620	3740	3684.69	0.28	0	-914	3816	3777	3736	3697	3656	3757	3677	76	1120	500	2460	5	1	15125000	557	27.30	0.92	12	0.02	135.00	4008.00	4910	20240116	-24.95	3250	20231030	13.38	4910	-24.95	20240116	3400	8.38	20240416	4910	-24.95	20240116	3250	13.38	20231030	0.32	N	014970	500	75 억		41621	N	N	0	N	00	N
85	20240909	130255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	-60	5	-1.60	8310620	2255	20.89	3710	3710	3665	4860	2620	3740	3685.42	0.28	0	-518	3816	3777	3736	3697	3656	3757	3677	76	1120	500	2460	5	1	15125000	557	27.26	0.92	12	0.01	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		41621	N	N	0	N	00	N
86	20240909	120256	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3690	-50	5	-1.34	5986390	1625	15.05	3710	3710	3665	4860	2620	3740	3683.93	0.28	0	-488	3816	3777	3736	3697	3656	3757	3677	76	1120	500	2460	5	1	15125000	558	27.33	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.85	3250	20231030	13.54	4910	-24.85	20240116	3400	8.53	20240416	4910	-24.85	20240116	3250	13.54	20231030	0.32	N	014970	500	75 억		41621	N	N	0	N	00	N
87	20240909	110255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	-60	5	-1.60	3879480	1052	9.75	3710	3710	3665	4860	2620	3740	3687.72	0.28	0	-359	3816	3777	3736	3697	3656	3757	3677	76	1120	500	2460	5	1	15125000	557	27.26	0.92	12	0.01	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		41621	N	N	0	N	00	N
88	20240909	100257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3680	-60	5	-1.60	3079005	834	7.73	3710	3710	3665	4860	2620	3740	3691.85	0.28	0	-359	3816	3777	3736	3697	3656	3757	3677	76	1120	500	2460	5	1	15125000	557	27.26	0.92	12	0.01	135.00	4008.00	4910	20240116	-25.05	3250	20231030	13.23	4910	-25.05	20240116	3400	8.24	20240416	4910	-25.05	20240116	3250	13.23	20231030	0.32	N	014970	500	75 억		41621	N	N	0	N	00	N
89	20240909	090254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3705	-35	5	-0.94	1086975	293	2.71	3710	3710	3705	4860	2620	3740	3709.81	0.28	0	-41	3816	3777	3736	3697	3656	3757	3677	76	1120	500	2460	5	1	15125000	560	27.44	0.92	12	0.00	135.00	4008.00	4910	20240116	-24.54	3250	20231030	14.00	4910	-24.54	20240116	3400	8.97	20240416	4910	-24.54	20240116	3250	14.00	20231030	0.32	N	014970	500	75 억		41621	N	N	0	N	00	N
90	20240906	160253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3740	-25	5	-0.66	40027655	10795	107.62	3775	3775	3695	4890	2640	3765	3707.98	0.29	0	-1621	3845	3805	3750	3710	3655	3777	3682	76	1125	500	2480	5	1	15125000	566	27.70	0.93	12	0.07	135.00	4008.00	4910	20240116	-23.83	3250	20231030	15.08	4910	-23.83	20240116	3400	10.00	20240416	4910	-23.83	20240116	3250	15.08	20231030	0.31	N	014970	500	75 억		43242	N	N	0	N	00	N
91	20240906	150257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3710	-55	5	-1.46	34795790	9388	93.59	3775	3775	3695	4890	2640	3765	3706.41	0.29	0	-1462	3845	3805	3750	3710	3655	3777	3682	76	1125	500	2480	5	1	15125000	561	27.48	0.93	12	0.06	135.00	4008.00	4910	20240116	-24.44	3250	20231030	14.15	4910	-24.44	20240116	3400	9.12	20240416	4910	-24.44	20240116	3250	14.15	20231030	0.31	N	014970	500	75 억		43242	N	N	0	N	00	N
92	20240906	140257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3695	-70	5	-1.86	25082820	6770	67.49	3775	3775	3695	4890	2640	3765	3705.00	0.29	0	-1350	3845	3805	3750	3710	3655	3777	3682	76	1125	500	2480	5	1	15125000	559	27.37	0.92	12	0.04	135.00	4008.00	4910	20240116	-24.75	3250	20231030	13.69	4910	-24.75	20240116	3400	8.68	20240416	4910	-24.75	20240116	3250	13.69	20231030	0.31	N	014970	500	75 억		43242	N	N	0	N	00	N
93	20240906	130254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3720	-45	5	-1.20	22079775	5961	59.43	3775	3775	3695	4890	2640	3765	3704.04	0.29	0	-1126	3845	3805	3750	3710	3655	3777	3682	76	1125	500	2480	5	1	15125000	563	27.56	0.93	12	0.04	135.00	4008.00	4910	20240116	-24.24	3250	20231030	14.46	4910	-24.24	20240116	3400	9.41	20240416	4910	-24.24	20240116	3250	14.46	20231030	0.31	N	014970	500	75 억		43242	N	N	0	N	00	N
94	20240906	120256	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3705	-60	5	-1.59	19797105	5344	53.27	3775	3775	3695	4890	2640	3765	3704.55	0.29	0	-1129	3845	3805	3750	3710	3655	3777	3682	76	1125	500	2480	5	1	15125000	560	27.44	0.92	12	0.04	135.00	4008.00	4910	20240116	-24.54	3250	20231030	14.00	4910	-24.54	20240116	3400	8.97	20240416	4910	-24.54	20240116	3250	14.00	20231030	0.31	N	014970	500	75 억		43242	N	N	0	N	00	N
95	20240906	110258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3700	-65	5	-1.73	15699120	4235	42.22	3775	3775	3695	4890	2640	3765	3706.99	0.29	0	-1129	3845	3805	3750	3710	3655	3777	3682	76	1125	500	2480	5	1	15125000	560	27.41	0.92	12	0.03	135.00	4008.00	4910	20240116	-24.64	3250	20231030	13.85	4910	-24.64	20240116	3400	8.82	20240416	4910	-24.64	20240116	3250	13.85	20231030	0.31	N	014970	500	75 억		43242	N	N	0	N	00	N
96	20240906	100254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3705	-60	5	-1.59	4284685	1149	11.45	3775	3775	3705	4890	2640	3765	3729.06	0.29	0	-568	3845	3805	3750	3710	3655	3777	3682	76	1125	500	2480	5	1	15125000	560	27.44	0.92	12	0.01	135.00	4008.00	4910	20240116	-24.54	3250	20231030	14.00	4910	-24.54	20240116	3400	8.97	20240416	4910	-24.54	20240116	3250	14.00	20231030	0.31	N	014970	500	75 억		43242	N	N	0	N	00	N
97	20240906	090257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3775	10	2	0.27	7550	2	0.02	3775	3775	3775	4890	2640	3765	3775.00	0.29	0	0	3845	3805	3750	3710	3655	3777	3682	76	1125	500	2480	5	1	15125000	571	27.96	0.94	12	0.00	135.00	4008.00	4910	20240116	-23.12	3250	20231030	16.15	4910	-23.12	20240116	3400	11.03	20240416	4910	-23.12	20240116	3250	16.15	20231030	0.31	N	014970	500	75 억		43242	N	N	0	N	00	N
98	20240905	160251	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3765	-20	5	-0.53	37375690	10031	102.97	3790	3790	3695	4920	2650	3785	3726.02	0.29	0	-1299	3918	3851	3778	3711	3638	3815	3675	76	1135	500	2490	5	1	15125000	569	27.89	0.94	12	0.07	135.00	4008.00	4910	20240116	-23.32	3250	20231030	15.85	4910	-23.32	20240116	3400	10.74	20240416	4910	-23.32	20240116	3250	15.85	20231030	0.30	N	014970	500	75 억		44541	N	N	0	N	00	N
99	20240905	150256	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3725	-60	5	-1.59	32471935	8717	89.48	3790	3790	3695	4920	2650	3785	3725.13	0.29	0	-1250	3918	3851	3778	3711	3638	3815	3675	76	1135	500	2490	5	1	15125000	563	27.59	0.93	12	0.06	135.00	4008.00	4910	20240116	-24.13	3250	20231030	14.62	4910	-24.13	20240116	3400	9.56	20240416	4910	-24.13	20240116	3250	14.62	20231030	0.30	N	014970	500	75 억		44541	N	N	0	N	00	N
100	20240905	140255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3750	-35	5	-0.92	14398070	3841	39.43	3790	3790	3725	4920	2650	3785	3748.52	0.29	0	-1044	3918	3851	3778	3711	3638	3815	3675	76	1135	500	2490	5	1	15125000	567	27.78	0.94	12	0.03	135.00	4008.00	4910	20240116	-23.63	3250	20231030	15.38	4910	-23.63	20240116	3400	10.29	20240416	4910	-23.63	20240116	3250	15.38	20231030	0.30	N	014970	500	75 억		44541	N	N	0	N	00	N
101	20240905	130255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3725	-60	5	-1.59	14023070	3741	38.40	3790	3790	3725	4920	2650	3785	3748.48	0.29	0	-954	3918	3851	3778	3711	3638	3815	3675	76	1135	500	2490	5	1	15125000	563	27.59	0.93	12	0.02	135.00	4008.00	4910	20240116	-24.13	3250	20231030	14.62	4910	-24.13	20240116	3400	9.56	20240416	4910	-24.13	20240116	3250	14.62	20231030	0.30	N	014970	500	75 억		44541	N	N	0	N	00	N
102	20240905	120252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3760	-25	5	-0.66	12761795	3404	34.94	3790	3790	3725	4920	2650	3785	3749.06	0.29	0	-949	3918	3851	3778	3711	3638	3815	3675	76	1135	500	2490	5	1	15125000	569	27.85	0.94	12	0.02	135.00	4008.00	4910	20240116	-23.42	3250	20231030	15.69	4910	-23.42	20240116	3400	10.59	20240416	4910	-23.42	20240116	3250	15.69	20231030	0.30	N	014970	500	75 억		44541	N	N	0	N	00	N
103	20240905	110253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3740	-45	5	-1.19	9341695	2489	25.55	3790	3790	3725	4920	2650	3785	3753.19	0.29	0	-516	3918	3851	3778	3711	3638	3815	3675	76	1135	500	2490	5	1	15125000	566	27.70	0.93	12	0.02	135.00	4008.00	4910	20240116	-23.83	3250	20231030	15.08	4910	-23.83	20240116	3400	10.00	20240416	4910	-23.83	20240116	3250	15.08	20231030	0.30	N	014970	500	75 억		44541	N	N	0	N	00	N
104	20240905	100253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3745	-40	5	-1.06	5094355	1354	13.90	3790	3790	3745	4920	2650	3785	3762.45	0.29	0	-427	3918	3851	3778	3711	3638	3815	3675	76	1135	500	2490	5	1	15125000	566	27.74	0.93	12	0.01	135.00	4008.00	4910	20240116	-23.73	3250	20231030	15.23	4910	-23.73	20240116	3400	10.15	20240416	4910	-23.73	20240116	3250	15.23	20231030	0.30	N	014970	500	75 억		44541	N	N	0	N	00	N
105	20240905	090255	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3775	-10	5	-0.26	347315	92	0.94	3790	3790	3775	4920	2650	3785	3775.16	0.29	0	-91	3918	3851	3778	3711	3638	3815	3675	76	1135	500	2490	5	1	15125000	571	27.96	0.94	12	0.00	135.00	4008.00	4910	20240116	-23.12	3250	20231030	16.15	4910	-23.12	20240116	3400	11.03	20240416	4910	-23.12	20240116	3250	16.15	20231030	0.30	N	014970	500	75 억		44541	N	N	0	N	00	N
106	20240904	160250	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3785	-70	5	-1.82	36472345	9742	137.70	3825	3845	3705	5010	2700	3855	3743.83	0.31	0	-2395	3958	3906	3858	3806	3758	3882	3782	76	1155	500	2540	5	1	15125000	572	28.04	0.94	12	0.06	135.00	4008.00	4910	20240116	-22.91	3250	20231030	16.46	4910	-22.91	20240116	3400	11.32	20240416	4910	-22.91	20240116	3250	16.46	20231030	0.29	N	014970	500	75 억		46936	N	N	0	N	00	N
107	20240904	150253	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3720	-135	5	-3.50	27797870	7422	104.90	3825	3845	3705	5010	2700	3855	3745.33	0.31	0	-2205	3958	3906	3858	3806	3758	3882	3782	76	1155	500	2540	5	1	15125000	563	27.56	0.93	12	0.05	135.00	4008.00	4910	20240116	-24.24	3250	20231030	14.46	4910	-24.24	20240116	3400	9.41	20240416	4910	-24.24	20240116	3250	14.46	20231030	0.29	N	014970	500	75 억		46936	N	N	0	N	00	N
108	20240904	140252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3715	-140	5	-3.63	23675235	6314	89.24	3825	3845	3705	5010	2700	3855	3749.64	0.31	0	-2150	3958	3906	3858	3806	3758	3882	3782	76	1155	500	2540	5	1	15125000	562	27.52	0.93	12	0.04	135.00	4008.00	4910	20240116	-24.34	3250	20231030	14.31	4910	-24.34	20240116	3400	9.26	20240416	4910	-24.34	20240116	3250	14.31	20231030	0.29	N	014970	500	75 억		46936	N	N	0	N	00	N
109	20240904	130252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3720	-135	5	-3.50	22217260	5922	83.70	3825	3845	3705	5010	2700	3855	3751.65	0.31	0	-1770	3958	3906	3858	3806	3758	3882	3782	76	1155	500	2540	5	1	15125000	563	27.56	0.93	12	0.04	135.00	4008.00	4910	20240116	-24.24	3250	20231030	14.46	4910	-24.24	20240116	3400	9.41	20240416	4910	-24.24	20240116	3250	14.46	20231030	0.29	N	014970	500	75 억		46936	N	N	0	N	00	N
110	20240904	120250	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3735	-120	5	-3.11	21777240	5804	82.04	3825	3845	3705	5010	2700	3855	3752.11	0.31	0	-1748	3958	3906	3858	3806	3758	3882	3782	76	1155	500	2540	5	1	15125000	565	27.67	0.93	12	0.04	135.00	4008.00	4910	20240116	-23.93	3250	20231030	14.92	4910	-23.93	20240116	3400	9.85	20240416	4910	-23.93	20240116	3250	14.92	20231030	0.29	N	014970	500	75 억		46936	N	N	0	N	00	N
111	20240904	110251	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3750	-105	5	-2.72	16432750	4366	61.71	3825	3845	3705	5010	2700	3855	3763.80	0.31	0	-1629	3958	3906	3858	3806	3758	3882	3782	76	1155	500	2540	5	1	15125000	567	27.78	0.94	12	0.03	135.00	4008.00	4910	20240116	-23.63	3250	20231030	15.38	4910	-23.63	20240116	3400	10.29	20240416	4910	-23.63	20240116	3250	15.38	20231030	0.29	N	014970	500	75 억		46936	N	N	0	N	00	N
112	20240904	100252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3755	-100	5	-2.59	14660460	3894	55.04	3825	3845	3705	5010	2700	3855	3764.88	0.31	0	-1489	3958	3906	3858	3806	3758	3882	3782	76	1155	500	2540	5	1	15125000	568	27.81	0.94	12	0.03	135.00	4008.00	4910	20240116	-23.52	3250	20231030	15.54	4910	-23.52	20240116	3400	10.44	20240416	4910	-23.52	20240116	3250	15.54	20231030	0.29	N	014970	500	75 억		46936	N	N	0	N	00	N
113	20240904	090251	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3825	-30	5	-0.78	332775	87	1.23	3825	3825	3825	5010	2700	3855	3825.00	0.31	0	0	3958	3906	3858	3806	3758	3882	3782	76	1155	500	2540	5	1	15125000	579	28.33	0.95	12	0.00	135.00	4008.00	4910	20240116	-22.10	3250	20231030	17.69	4910	-22.10	20240116	3400	12.50	20240416	4910	-22.10	20240116	3250	17.69	20231030	0.29	N	014970	500	75 억		46936	N	N	0	N	00	N
114	20240903	160248	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3855	-40	5	-1.03	27091480	7074	90.67	3910	3910	3810	5060	2730	3895	3829.73	0.31	0	-640	3961	3927	3876	3842	3791	3945	3860	76	1165	500	2570	5	1	15125000	583	28.56	0.96	12	0.05	135.00	4008.00	4910	20240116	-21.49	3250	20231030	18.62	4910	-21.49	20240116	3400	13.38	20240416	4910	-21.49	20240116	3250	18.62	20231030	0.29	N	014970	500	75 억		47576	N	N	0	N	00	N
115	20240903	150250	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3815	-80	5	-2.05	23236380	6071	77.81	3910	3910	3810	5060	2730	3895	3827.44	0.31	0	-581	3961	3927	3876	3842	3791	3945	3860	76	1165	500	2570	5	1	15125000	577	28.26	0.95	12	0.04	135.00	4008.00	4910	20240116	-22.30	3250	20231030	17.38	4910	-22.30	20240116	3400	12.21	20240416	4910	-22.30	20240116	3250	17.38	20231030	0.29	N	014970	500	75 억		47576	N	N	0	N	00	N
116	20240903	140248	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3840	-55	5	-1.41	18623965	4862	62.32	3910	3910	3815	5060	2730	3895	3830.52	0.31	0	-485	3961	3927	3876	3842	3791	3945	3860	76	1165	500	2570	5	1	15125000	581	28.44	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.79	3250	20231030	18.15	4910	-21.79	20240116	3400	12.94	20240416	4910	-21.79	20240116	3250	18.15	20231030	0.29	N	014970	500	75 억		47576	N	N	0	N	00	N
117	20240903	130248	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3830	-65	5	-1.67	12552190	3273	41.95	3910	3910	3830	5060	2730	3895	3835.07	0.31	0	-334	3961	3927	3876	3842	3791	3945	3860	76	1165	500	2570	5	1	15125000	579	28.37	0.96	12	0.02	135.00	4008.00	4910	20240116	-22.00	3250	20231030	17.85	4910	-22.00	20240116	3400	12.65	20240416	4910	-22.00	20240116	3250	17.85	20231030	0.29	N	014970	500	75 억		47576	N	N	0	N	00	N
118	20240903	120247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3835	-60	5	-1.54	5757105	1499	19.21	3910	3910	3830	5060	2730	3895	3840.63	0.31	0	-66	3961	3927	3876	3842	3791	3945	3860	76	1165	500	2570	5	1	15125000	580	28.41	0.96	12	0.01	135.00	4008.00	4910	20240116	-21.89	3250	20231030	18.00	4910	-21.89	20240116	3400	12.79	20240416	4910	-21.89	20240116	3250	18.00	20231030	0.29	N	014970	500	75 억		47576	N	N	0	N	00	N
119	20240903	110246	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3835	-60	5	-1.54	4479940	1166	14.94	3910	3910	3830	5060	2730	3895	3842.14	0.31	0	-10	3961	3927	3876	3842	3791	3945	3860	76	1165	500	2570	5	1	15125000	580	28.41	0.96	12	0.01	135.00	4008.00	4910	20240116	-21.89	3250	20231030	18.00	4910	-21.89	20240116	3400	12.79	20240416	4910	-21.89	20240116	3250	18.00	20231030	0.29	N	014970	500	75 억		47576	N	N	0	N	00	N
120	20240903	100247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3870	-25	5	-0.64	633580	165	2.11	3910	3910	3835	5060	2730	3895	3839.88	0.31	0	134	3961	3927	3876	3842	3791	3945	3860	76	1165	500	2570	5	1	15125000	585	28.67	0.97	12	0.00	135.00	4008.00	4910	20240116	-21.18	3250	20231030	19.08	4910	-21.18	20240116	3400	13.82	20240416	4910	-21.18	20240116	3250	19.08	20231030	0.29	N	014970	500	75 억		47576	N	N	0	N	00	N
121	20240903	090247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	15	2	0.39	3910	1	0.01	3910	3910	3910	5060	2730	3895	3910.00	0.31	0	0	3961	3927	3876	3842	3791	3945	3860	76	1165	500	2570	5	1	15125000	591	28.96	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.29	N	014970	500	75 억		47576	N	N	0	N	00	N
122	20240902	160245	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3895	-5	5	-0.13	29752535	7726	170.48	3870	3910	3825	5070	2730	3900	3850.93	0.32	0	-1548	3983	3941	3898	3856	3813	3920	3835	76	1170	500	2570	5	1	15125000	589	28.85	0.97	12	0.05	135.00	4008.00	4910	20240116	-20.67	3250	20231030	19.85	4910	-20.67	20240116	3400	14.56	20240416	4910	-20.67	20240116	3250	19.85	20231030	0.27	N	014970	500	75 억		49124	N	N	0	N	00	N
123	20240902	150248	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3845	-55	5	-1.41	21053130	5470	120.70	3870	3910	3830	5070	2730	3900	3848.84	0.32	0	-1450	3983	3941	3898	3856	3813	3920	3835	76	1170	500	2570	5	1	15125000	582	28.48	0.96	12	0.04	135.00	4008.00	4910	20240116	-21.69	3250	20231030	18.31	4910	-21.69	20240116	3400	13.09	20240416	4910	-21.69	20240116	3250	18.31	20231030	0.27	N	014970	500	75 억		49124	N	N	0	N	00	N
124	20240902	140249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3850	-50	5	-1.28	19457100	5054	111.52	3870	3910	3835	5070	2730	3900	3849.84	0.32	0	-1403	3983	3941	3898	3856	3813	3920	3835	76	1170	500	2570	5	1	15125000	582	28.52	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.59	3250	20231030	18.46	4910	-21.59	20240116	3400	13.24	20240416	4910	-21.59	20240116	3250	18.46	20231030	0.27	N	014970	500	75 억		49124	N	N	0	N	00	N
125	20240902	130247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3850	-50	5	-1.28	18529860	4813	106.20	3870	3910	3835	5070	2730	3900	3849.96	0.32	0	-1275	3983	3941	3898	3856	3813	3920	3835	76	1170	500	2570	5	1	15125000	582	28.52	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.59	3250	20231030	18.46	4910	-21.59	20240116	3400	13.24	20240416	4910	-21.59	20240116	3250	18.46	20231030	0.27	N	014970	500	75 억		49124	N	N	0	N	00	N
126	20240902	120249	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3865	-35	5	-0.90	18106315	4703	103.77	3870	3910	3835	5070	2730	3900	3849.95	0.32	0	-1165	3983	3941	3898	3856	3813	3920	3835	76	1170	500	2570	5	1	15125000	585	28.63	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.28	3250	20231030	18.92	4910	-21.28	20240116	3400	13.68	20240416	4910	-21.28	20240116	3250	18.92	20231030	0.27	N	014970	500	75 억		49124	N	N	0	N	00	N
127	20240902	110247	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3840	-60	5	-1.54	15789035	4100	90.47	3870	3910	3835	5070	2730	3900	3850.98	0.32	0	-1162	3983	3941	3898	3856	3813	3920	3835	76	1170	500	2570	5	1	15125000	581	28.44	0.96	12	0.03	135.00	4008.00	4910	20240116	-21.79	3250	20231030	18.15	4910	-21.79	20240116	3400	12.94	20240416	4910	-21.79	20240116	3250	18.15	20231030	0.27	N	014970	500	75 억		49124	N	N	0	N	00	N
128	20240902	100246	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3850	-50	5	-1.28	9348460	2424	53.49	3870	3910	3835	5070	2730	3900	3856.63	0.32	0	-626	3983	3941	3898	3856	3813	3920	3835	76	1170	500	2570	5	1	15125000	582	28.52	0.96	12	0.02	135.00	4008.00	4910	20240116	-21.59	3250	20231030	18.46	4910	-21.59	20240116	3400	13.24	20240416	4910	-21.59	20240116	3250	18.46	20231030	0.27	N	014970	500	75 억		49124	N	N	0	N	00	N
129	20240902	090244	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	10	2	0.26	2720810	703	15.51	3870	3910	3870	5070	2730	3900	3870.28	0.32	0	-4	3983	3941	3898	3856	3813	3920	3835	76	1170	500	2570	5	1	15125000	591	28.96	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.27	N	014970	500	75 억		49124	N	N	0	N	00	N