KissMeData/203690/price/prices-20240201.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	20240229	160911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9070	340	2	3.89	1969100730	219369	383.02	8650	9160	8600	11340	6120	8730	8976.20	0.63	0	42169	9243	8986	8743	8486	8243	8865	8365	62	2610	500	5760	10	1	12422822	1127	-14.97	6.34	12	1.77	-606.00	1431.00	11490	20231221	-21.06	3290	20230518	175.68	10800	-16.02	20240102	8300	9.28	20240129	11490	-21.06	20231221	757	1098.15	20230410	0.00	N	203690	500	62 억		77751	N	N	0	N	00	N
3	20240229	150913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	320	2	3.67	1862360470	207554	362.39	8650	9160	8600	11340	6120	8730	8972.90	0.63	0	41231	9243	8986	8743	8486	8243	8865	8365	62	2610	500	5760	10	1	12422822	1124	-14.93	6.32	12	1.67	-606.00	1431.00	11490	20231221	-21.24	3290	20230518	175.08	10800	-16.20	20240102	8300	9.04	20240129	11490	-21.24	20231221	757	1095.51	20230410	0.00	N	203690	500	62 억		77751	N	N	0	N	00	N
4	20240229	140915	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	270	2	3.09	1769675190	197268	344.43	8650	9160	8600	11340	6120	8730	8970.92	0.63	0	35232	9243	8986	8743	8486	8243	8865	8365	62	2610	500	5760	10	1	12422822	1118	-14.85	6.29	12	1.59	-606.00	1431.00	11490	20231221	-21.67	3290	20230518	173.56	10800	-16.67	20240102	8300	8.43	20240129	11490	-21.67	20231221	757	1088.90	20230410	0.00	N	203690	500	62 억		77751	N	N	0	N	00	N
5	20240229	130911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	240	2	2.75	1243990120	139251	243.13	8650	9140	8600	11340	6120	8730	8933.44	0.63	0	21764	9243	8986	8743	8486	8243	8865	8365	62	2610	500	5760	10	1	12422822	1114	-14.80	6.27	12	1.12	-606.00	1431.00	11490	20231221	-21.93	3290	20230518	172.64	10800	-16.94	20240102	8300	8.07	20240129	11490	-21.93	20231221	757	1084.94	20230410	0.00	N	203690	500	62 억		77751	N	N	0	N	00	N
6	20240229	120913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8980	250	2	2.86	1023400850	114850	200.53	8650	9110	8600	11340	6120	8730	8910.76	0.63	0	10459	9243	8986	8743	8486	8243	8865	8365	62	2610	500	5760	10	1	12422822	1116	-14.82	6.28	12	0.92	-606.00	1431.00	11490	20231221	-21.85	3290	20230518	172.95	10800	-16.85	20240102	8300	8.19	20240129	11490	-21.85	20231221	757	1086.26	20230410	0.00	N	203690	500	62 억		77751	N	N	0	N	00	N
7	20240229	110914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9030	300	2	3.44	963993670	108234	188.98	8650	9110	8600	11340	6120	8730	8906.57	0.63	0	10539	9243	8986	8743	8486	8243	8865	8365	62	2610	500	5760	10	1	12422822	1122	-14.90	6.31	12	0.87	-606.00	1431.00	11490	20231221	-21.41	3290	20230518	174.47	10800	-16.39	20240102	8300	8.80	20240129	11490	-21.41	20231221	757	1092.87	20230410	0.00	N	203690	500	62 억		77751	N	N	0	N	00	N
8	20240229	100915	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8690	-40	5	-0.46	445432270	50351	87.91	8650	9110	8600	11340	6120	8730	8846.54	0.63	0	-7790	9243	8986	8743	8486	8243	8865	8365	62	2610	500	5760	10	1	12422822	1080	-14.34	6.07	12	0.41	-606.00	1431.00	11490	20231221	-24.37	3290	20230518	164.13	10800	-19.54	20240102	8300	4.70	20240129	11490	-24.37	20231221	757	1047.95	20230410	0.00	N	203690	500	62 억		77751	N	N	0	N	00	N
9	20240229	090913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8620	-110	5	-1.26	38807540	4497	7.85	8650	8730	8600	11340	6120	8730	8629.65	0.63	0	-3319	9243	8986	8743	8486	8243	8865	8365	62	2610	500	5760	10	1	12422822	1071	-14.22	6.02	12	0.04	-606.00	1431.00	11490	20231221	-24.98	3290	20230518	162.01	10800	-20.19	20240102	8300	3.86	20240129	11490	-24.98	20231221	757	1038.71	20230410	0.00	N	203690	500	62 억		77751	N	N	0	N	00	N
10	20240228	160821	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8730	-100	5	-1.13	503002740	57271	53.71	8990	9000	8500	11470	6190	8830	8783.04	0.65	0	-3575	9083	8956	8793	8666	8503	9020	8730	62	2640	500	5820	10	1	12422822	1085	-14.41	6.10	12	0.46	-606.00	1431.00	11490	20231221	-24.02	3290	20230518	165.35	10800	-19.17	20240102	8300	5.18	20240129	11490	-24.02	20231221	757	1053.24	20230410	0.00	N	203690	500	62 억		81326	N	N	0	N	00	N
11	20240228	150821	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8730	-100	5	-1.13	468788770	53352	50.03	8990	9000	8500	11470	6190	8830	8786.71	0.65	0	-3875	9083	8956	8793	8666	8503	9020	8730	62	2640	500	5820	10	1	12422822	1085	-14.41	6.10	12	0.43	-606.00	1431.00	11490	20231221	-24.02	3290	20230518	165.35	10800	-19.17	20240102	8300	5.18	20240129	11490	-24.02	20231221	757	1053.24	20230410	0.00	N	203690	500	62 억		81326	N	N	0	N	00	N
12	20240228	140912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-50	5	-0.57	412424970	46910	43.99	8990	9000	8500	11470	6190	8830	8791.83	0.65	0	-5623	9083	8956	8793	8666	8503	9020	8730	62	2640	500	5820	10	1	12422822	1091	-14.49	6.14	12	0.38	-606.00	1431.00	11490	20231221	-23.59	3290	20230518	166.87	10800	-18.70	20240102	8300	5.78	20240129	11490	-23.59	20231221	757	1059.84	20230410	0.00	N	203690	500	62 억		81326	N	N	0	N	00	N
13	20240228	130912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-50	5	-0.57	379824480	43202	40.51	8990	9000	8500	11470	6190	8830	8791.83	0.65	0	-6658	9083	8956	8793	8666	8503	9020	8730	62	2640	500	5820	10	1	12422822	1091	-14.49	6.14	12	0.35	-606.00	1431.00	11490	20231221	-23.59	3290	20230518	166.87	10800	-18.70	20240102	8300	5.78	20240129	11490	-23.59	20231221	757	1059.84	20230410	0.00	N	203690	500	62 억		81326	N	N	0	N	00	N
14	20240228	120915	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	0	3	0.00	334094120	37979	35.62	8990	9000	8500	11470	6190	8830	8796.81	0.65	0	-5185	9083	8956	8793	8666	8503	9020	8730	62	2640	500	5820	10	1	12422822	1097	-14.57	6.17	12	0.31	-606.00	1431.00	11490	20231221	-23.15	3290	20230518	168.39	10800	-18.24	20240102	8300	6.39	20240129	11490	-23.15	20231221	757	1066.45	20230410	0.00	N	203690	500	62 억		81326	N	N	0	N	00	N
15	20240228	110839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	-30	5	-0.34	298927120	33977	31.86	8990	9000	8500	11470	6190	8830	8797.93	0.65	0	-3734	9083	8956	8793	8666	8503	9020	8730	62	2640	500	5820	10	1	12422822	1093	-14.52	6.15	12	0.27	-606.00	1431.00	11490	20231221	-23.41	3290	20230518	167.48	10800	-18.52	20240102	8300	6.02	20240129	11490	-23.41	20231221	757	1062.48	20230410	0.00	N	203690	500	62 억		81326	N	N	0	N	00	N
16	20240228	100910	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8810	-20	5	-0.23	195339960	22193	20.81	8990	9000	8500	11470	6190	8830	8801.87	0.65	0	-95	9083	8956	8793	8666	8503	9020	8730	62	2640	500	5820	10	1	12422822	1094	-14.54	6.16	12	0.18	-606.00	1431.00	11490	20231221	-23.32	3290	20230518	167.78	10800	-18.43	20240102	8300	6.14	20240129	11490	-23.32	20231221	757	1063.80	20230410	0.00	N	203690	500	62 억		81326	N	N	0	N	00	N
17	20240228	090915	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8750	-80	5	-0.91	42691170	4853	4.55	8990	8990	8500	11470	6190	8830	8796.86	0.65	0	-669	9083	8956	8793	8666	8503	9020	8730	62	2640	500	5820	10	1	12422822	1087	-14.44	6.11	12	0.04	-606.00	1431.00	11490	20231221	-23.85	3290	20230518	165.96	10800	-18.98	20240102	8300	5.42	20240129	11490	-23.85	20231221	757	1055.88	20230410	0.00	N	203690	500	62 억		81326	N	N	0	N	00	N
18	20240227	160912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	-100	5	-1.12	927368200	106625	100.53	8770	8920	8630	11600	6260	8930	8697.47	0.83	0	-17547	9336	9132	8916	8712	8496	9025	8605	59	2670	500	5890	10	1	11894933	1050	-14.57	6.17	12	0.90	-606.00	1431.00	11490	20231221	-23.15	3290	20230518	168.39	10800	-18.24	20240102	8300	6.39	20240129	11490	-23.15	20231221	757	1066.45	20230410	0.00	N	203690	500	59 억		98873	N	N	0	N	00	N
19	20240227	150912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	-50	5	-0.56	910009560	104662	98.68	8770	8920	8630	11600	6260	8930	8694.75	0.83	0	-17177	9336	9132	8916	8712	8496	9025	8605	59	2670	500	5890	10	1	11894933	1056	-14.65	6.21	12	0.88	-606.00	1431.00	11490	20231221	-22.72	3290	20230518	169.91	10800	-17.78	20240102	8300	6.99	20240129	11490	-22.72	20231221	757	1073.05	20230410	0.00	N	203690	500	59 억		98873	N	N	0	N	00	N
20	20240227	140909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8650	-280	5	-3.14	817200490	94013	88.64	8770	8920	8630	11600	6260	8930	8692.42	0.83	0	-18153	9336	9132	8916	8712	8496	9025	8605	59	2670	500	5890	10	1	11894933	1029	-14.27	6.04	12	0.79	-606.00	1431.00	11490	20231221	-24.72	3290	20230518	162.92	10800	-19.91	20240102	8300	4.22	20240129	11490	-24.72	20231221	757	1042.67	20230410	0.00	N	203690	500	59 억		98873	N	N	0	N	00	N
21	20240227	130831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8660	-270	5	-3.02	684316630	78649	74.15	8770	8920	8640	11600	6260	8930	8700.89	0.83	0	-16931	9336	9132	8916	8712	8496	9025	8605	59	2670	500	5890	10	1	11894933	1030	-14.29	6.05	12	0.66	-606.00	1431.00	11490	20231221	-24.63	3290	20230518	163.22	10800	-19.81	20240102	8300	4.34	20240129	11490	-24.63	20231221	757	1043.99	20230410	0.00	N	203690	500	59 억		98873	N	N	0	N	00	N
22	20240227	120913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8720	-210	5	-2.35	611526760	70240	66.23	8770	8920	8640	11600	6260	8930	8706.25	0.83	0	-17413	9336	9132	8916	8712	8496	9025	8605	59	2670	500	5890	10	1	11894933	1037	-14.39	6.09	12	0.59	-606.00	1431.00	11490	20231221	-24.11	3290	20230518	165.05	10800	-19.26	20240102	8300	5.06	20240129	11490	-24.11	20231221	757	1051.92	20230410	0.00	N	203690	500	59 억		98873	N	N	0	N	00	N
23	20240227	110912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8710	-220	5	-2.46	390396150	44732	42.18	8770	8920	8680	11600	6260	8930	8727.45	0.83	0	-8778	9336	9132	8916	8712	8496	9025	8605	59	2670	500	5890	10	1	11894933	1036	-14.37	6.09	12	0.38	-606.00	1431.00	11490	20231221	-24.19	3290	20230518	164.74	10800	-19.35	20240102	8300	4.94	20240129	11490	-24.19	20231221	757	1050.59	20230410	0.00	N	203690	500	59 억		98873	N	N	0	N	00	N
24	20240227	100907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8700	-230	5	-2.58	338657580	38785	36.57	8770	8920	8680	11600	6260	8930	8731.66	0.83	0	-8639	9336	9132	8916	8712	8496	9025	8605	59	2670	500	5890	10	1	11894933	1035	-14.36	6.08	12	0.33	-606.00	1431.00	11490	20231221	-24.28	3290	20230518	164.44	10800	-19.44	20240102	8300	4.82	20240129	11490	-24.28	20231221	757	1049.27	20230410	0.00	N	203690	500	59 억		98873	N	N	0	N	00	N
25	20240227	090912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	-130	5	-1.46	99884430	11408	10.76	8770	8920	8700	11600	6260	8930	8755.65	0.83	0	7236	9336	9132	8916	8712	8496	9025	8605	59	2670	500	5890	10	1	11894933	1047	-14.52	6.15	12	0.10	-606.00	1431.00	11490	20231221	-23.41	3290	20230518	167.48	10800	-18.52	20240102	8300	6.02	20240129	11490	-23.41	20231221	757	1062.48	20230410	0.00	N	203690	500	59 억		98873	N	N	0	N	00	N
26	20240226	160907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8930	-230	5	-2.51	944241110	106055	50.34	9120	9120	8700	11900	6420	9160	8903.23	1.21	0	-45365	9653	9406	9043	8796	8433	9530	8920	59	2740	500	6040	10	1	11894933	1062	-14.74	6.24	12	0.89	-606.00	1431.00	11490	20231221	-22.28	3290	20230518	171.43	10800	-17.31	20240102	8300	7.59	20240129	11490	-22.28	20231221	757	1079.66	20230410	0.00	N	203690	500	59 억		144196	N	N	0	N	00	N
27	20240226	150902	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8750	-410	5	-4.48	854934310	95966	45.55	9120	9120	8700	11900	6420	9160	8908.72	1.21	0	-41700	9653	9406	9043	8796	8433	9530	8920	59	2740	500	6040	10	1	11894933	1041	-14.44	6.11	12	0.81	-606.00	1431.00	11490	20231221	-23.85	3290	20230518	165.96	10800	-18.98	20240102	8300	5.42	20240129	11490	-23.85	20231221	757	1055.88	20230410	0.00	N	203690	500	59 억		144196	N	N	0	N	00	N
28	20240226	140906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	-280	5	-3.06	610096700	68185	32.37	9120	9120	8870	11900	6420	9160	8947.67	1.21	0	-21748	9653	9406	9043	8796	8433	9530	8920	59	2740	500	6040	10	1	11894933	1056	-14.65	6.21	12	0.57	-606.00	1431.00	11490	20231221	-22.72	3290	20230518	169.91	10800	-17.78	20240102	8300	6.99	20240129	11490	-22.72	20231221	757	1073.05	20230410	0.00	N	203690	500	59 억		144196	N	N	0	N	00	N
29	20240226	130900	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-260	5	-2.84	527833920	58919	27.97	9120	9120	8870	11900	6420	9160	8958.64	1.21	0	-17878	9653	9406	9043	8796	8433	9530	8920	59	2740	500	6040	10	1	11894933	1059	-14.69	6.22	12	0.50	-606.00	1431.00	11490	20231221	-22.54	3290	20230518	170.52	10800	-17.59	20240102	8300	7.23	20240129	11490	-22.54	20231221	757	1075.69	20230410	0.00	N	203690	500	59 억		144196	N	N	0	N	00	N
30	20240226	120859	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-260	5	-2.84	488241410	54490	25.87	9120	9120	8870	11900	6420	9160	8960.20	1.21	0	-17509	9653	9406	9043	8796	8433	9530	8920	59	2740	500	6040	10	1	11894933	1059	-14.69	6.22	12	0.46	-606.00	1431.00	11490	20231221	-22.54	3290	20230518	170.52	10800	-17.59	20240102	8300	7.23	20240129	11490	-22.54	20231221	757	1075.69	20230410	0.00	N	203690	500	59 억		144196	N	N	0	N	00	N
31	20240226	110859	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8920	-240	5	-2.62	363575300	40470	19.21	9120	9120	8880	11900	6420	9160	8983.82	1.21	0	-17737	9653	9406	9043	8796	8433	9530	8920	59	2740	500	6040	10	1	11894933	1061	-14.72	6.23	12	0.34	-606.00	1431.00	11490	20231221	-22.37	3290	20230518	171.12	10800	-17.41	20240102	8300	7.47	20240129	11490	-22.37	20231221	757	1078.34	20230410	0.00	N	203690	500	59 억		144196	N	N	0	N	00	N
32	20240226	100856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8920	-240	5	-2.62	251220950	27882	13.24	9120	9120	8920	11900	6420	9160	9010.15	1.21	0	-11718	9653	9406	9043	8796	8433	9530	8920	59	2740	500	6040	10	1	11894933	1061	-14.72	6.23	12	0.23	-606.00	1431.00	11490	20231221	-22.37	3290	20230518	171.12	10800	-17.41	20240102	8300	7.47	20240129	11490	-22.37	20231221	757	1078.34	20230410	0.00	N	203690	500	59 억		144196	N	N	0	N	00	N
33	20240226	090855	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9030	-130	5	-1.42	66078160	7302	3.47	9120	9120	9020	11900	6420	9160	9049.32	1.21	0	-1669	9653	9406	9043	8796	8433	9530	8920	59	2740	500	6040	10	1	11894933	1074	-14.90	6.31	12	0.06	-606.00	1431.00	11490	20231221	-21.41	3290	20230518	174.47	10800	-16.39	20240102	8300	8.80	20240129	11490	-21.41	20231221	757	1092.87	20230410	0.00	N	203690	500	59 억		144196	N	N	0	N	00	N
34	20240223	160856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9160	470	2	5.41	1914076910	210596	263.40	8700	9290	8680	11290	6090	8690	9088.86	0.68	0	60642	9016	8852	8666	8502	8316	8760	8410	59	2600	500	5730	10	1	11894933	1090	-15.12	6.40	12	1.77	-606.00	1431.00	11490	20231221	-20.28	3290	20230518	178.42	10800	-15.19	20240102	8300	10.36	20240129	11490	-20.28	20231221	757	1110.04	20230410	0.00	N	203690	500	59 억		80869	N	N	0	N	00	N
35	20240223	150851	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	370	2	4.26	1867445250	205462	256.98	8700	9290	8680	11290	6090	8690	9089.01	0.68	0	60418	9016	8852	8666	8502	8316	8760	8410	59	2600	500	5730	10	1	11894933	1078	-14.95	6.33	12	1.73	-606.00	1431.00	11490	20231221	-21.15	3290	20230518	175.38	10800	-16.11	20240102	8300	9.16	20240129	11490	-21.15	20231221	757	1096.83	20230410	0.00	N	203690	500	59 억		80869	N	N	0	N	00	N
36	20240223	140852	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9160	470	2	5.41	1608286920	177026	221.42	8700	9290	8680	11290	6090	8690	9085.03	0.68	0	53884	9016	8852	8666	8502	8316	8760	8410	59	2600	500	5730	10	1	11894933	1090	-15.12	6.40	12	1.49	-606.00	1431.00	11490	20231221	-20.28	3290	20230518	178.42	10800	-15.19	20240102	8300	10.36	20240129	11490	-20.28	20231221	757	1110.04	20230410	0.00	N	203690	500	59 억		80869	N	N	0	N	00	N
37	20240223	130849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9130	440	2	5.06	1161036330	128298	160.47	8700	9290	8680	11290	6090	8690	9049.53	0.68	0	41978	9016	8852	8666	8502	8316	8760	8410	59	2600	500	5730	10	1	11894933	1086	-15.07	6.38	12	1.08	-606.00	1431.00	11490	20231221	-20.54	3290	20230518	177.51	10800	-15.46	20240102	8300	10.00	20240129	11490	-20.54	20231221	757	1106.08	20230410	0.00	N	203690	500	59 억		80869	N	N	0	N	00	N
38	20240223	120852	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9190	500	2	5.75	930076580	103169	129.04	8700	9230	8680	11290	6090	8690	9015.08	0.68	0	40455	9016	8852	8666	8502	8316	8760	8410	59	2600	500	5730	10	1	11894933	1093	-15.17	6.42	12	0.87	-606.00	1431.00	11490	20231221	-20.02	3290	20230518	179.33	10800	-14.91	20240102	8300	10.72	20240129	11490	-20.02	20231221	757	1114.00	20230410	0.00	N	203690	500	59 억		80869	N	N	0	N	00	N
39	20240223	110842	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	280	2	3.22	465335530	52236	65.33	8700	9090	8680	11290	6090	8690	8908.33	0.68	0	12129	9016	8852	8666	8502	8316	8760	8410	59	2600	500	5730	10	1	11894933	1067	-14.80	6.27	12	0.44	-606.00	1431.00	11490	20231221	-21.93	3290	20230518	172.64	10800	-16.94	20240102	8300	8.07	20240129	11490	-21.93	20231221	757	1084.94	20230410	0.00	N	203690	500	59 억		80869	N	N	0	N	00	N
40	20240223	100846	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	320	2	3.68	379868280	42754	53.47	8700	9090	8680	11290	6090	8690	8884.98	0.68	0	10519	9016	8852	8666	8502	8316	8760	8410	59	2600	500	5730	10	1	11894933	1072	-14.87	6.30	12	0.36	-606.00	1431.00	11490	20231221	-21.58	3290	20230518	173.86	10800	-16.57	20240102	8300	8.55	20240129	11490	-21.58	20231221	757	1090.22	20230410	0.00	N	203690	500	59 억		80869	N	N	0	N	00	N
41	20240223	090849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8750	60	2	0.69	26554880	3047	3.81	8700	8750	8690	11290	6090	8690	8715.09	0.68	0	-510	9016	8852	8666	8502	8316	8760	8410	59	2600	500	5730	10	1	11894933	1041	-14.44	6.11	12	0.03	-606.00	1431.00	11490	20231221	-23.85	3290	20230518	165.96	10800	-18.98	20240102	8300	5.42	20240129	11490	-23.85	20231221	757	1055.88	20230410	0.00	N	203690	500	59 억		80869	N	N	0	N	00	N
42	20240222	160836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8690	30	2	0.35	691846040	79941	119.68	8700	8830	8480	11250	6070	8660	8654.46	0.52	0	18815	9226	8942	8746	8462	8266	8845	8365	59	2590	500	5710	10	1	11894933	1034	-14.34	6.07	12	0.67	-606.00	1431.00	11490	20231221	-24.37	3290	20230518	164.13	10800	-19.54	20240102	8300	4.70	20240129	11490	-24.37	20231221	757	1047.95	20230410	0.00	N	203690	500	59 억		62054	N	N	0	N	00	N
43	20240222	150846	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8710	50	2	0.58	599541640	69305	103.76	8700	8830	8480	11250	6070	8660	8650.77	0.52	0	16198	9226	8942	8746	8462	8266	8845	8365	59	2590	500	5710	10	1	11894933	1036	-14.37	6.09	12	0.58	-606.00	1431.00	11490	20231221	-24.19	3290	20230518	164.74	10800	-19.35	20240102	8300	4.94	20240129	11490	-24.19	20231221	757	1050.59	20230410	0.00	N	203690	500	59 억		62054	N	N	0	N	00	N
44	20240222	140844	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8640	-20	5	-0.23	336504850	39159	58.63	8700	8750	8480	11250	6070	8660	8593.30	0.52	0	1610	9226	8942	8746	8462	8266	8845	8365	59	2590	500	5710	10	1	11894933	1028	-14.26	6.04	12	0.33	-606.00	1431.00	11490	20231221	-24.80	3290	20230518	162.61	10800	-20.00	20240102	8300	4.10	20240129	11490	-24.80	20231221	757	1041.35	20230410	0.00	N	203690	500	59 억		62054	N	N	0	N	00	N
45	20240222	130831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8590	-70	5	-0.81	312604220	36379	54.46	8700	8750	8480	11250	6070	8660	8592.99	0.52	0	1802	9226	8942	8746	8462	8266	8845	8365	59	2590	500	5710	10	1	11894933	1022	-14.17	6.00	12	0.31	-606.00	1431.00	11490	20231221	-25.24	3290	20230518	161.09	10800	-20.46	20240102	8300	3.49	20240129	11490	-25.24	20231221	757	1034.74	20230410	0.00	N	203690	500	59 억		62054	N	N	0	N	00	N
46	20240222	120842	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8600	-60	5	-0.69	292806170	34080	51.02	8700	8750	8480	11250	6070	8660	8591.73	0.52	0	1942	9226	8942	8746	8462	8266	8845	8365	59	2590	500	5710	10	1	11894933	1023	-14.19	6.01	12	0.29	-606.00	1431.00	11490	20231221	-25.15	3290	20230518	161.40	10800	-20.37	20240102	8300	3.61	20240129	11490	-25.15	20231221	757	1036.06	20230410	0.00	N	203690	500	59 억		62054	N	N	0	N	00	N
47	20240222	110839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8580	-80	5	-0.92	261037870	30385	45.49	8700	8750	8480	11250	6070	8660	8591.01	0.52	0	2646	9226	8942	8746	8462	8266	8845	8365	59	2590	500	5710	10	1	11894933	1021	-14.16	6.00	12	0.26	-606.00	1431.00	11490	20231221	-25.33	3290	20230518	160.79	10800	-20.56	20240102	8300	3.37	20240129	11490	-25.33	20231221	757	1033.42	20230410	0.00	N	203690	500	59 억		62054	N	N	0	N	00	N
48	20240222	100831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8600	-60	5	-0.69	181818920	21199	31.74	8700	8750	8480	11250	6070	8660	8576.77	0.52	0	933	9226	8942	8746	8462	8266	8845	8365	59	2590	500	5710	10	1	11894933	1023	-14.19	6.01	12	0.18	-606.00	1431.00	11490	20231221	-25.15	3290	20230518	161.40	10800	-20.37	20240102	8300	3.61	20240129	11490	-25.15	20231221	757	1036.06	20230410	0.00	N	203690	500	59 억		62054	N	N	0	N	00	N
49	20240222	090846	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8700	40	2	0.46	42034820	4873	7.30	8700	8700	8560	11250	6070	8660	8626.07	0.52	0	975	9226	8942	8746	8462	8266	8845	8365	59	2590	500	5710	10	1	11894933	1035	-14.36	6.08	12	0.04	-606.00	1431.00	11490	20231221	-24.28	3290	20230518	164.44	10800	-19.44	20240102	8300	4.82	20240129	11490	-24.28	20231221	757	1049.27	20230410	0.00	N	203690	500	59 억		62054	N	N	0	N	00	N
50	20240221	160838	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8660	-170	5	-1.93	581983610	66453	47.65	8830	9030	8550	11470	6190	8830	8757.82	0.56	0	-4295	9543	9186	8843	8486	8143	9015	8315	59	2640	500	5820	10	1	11894933	1030	-14.29	6.05	12	0.56	-606.00	1431.00	11490	20231221	-24.63	3290	20230518	163.22	10800	-19.81	20240102	8300	4.34	20240129	11490	-24.63	20231221	757	1043.99	20230410	0.00	N	203690	500	59 억		66849	N	N	0	N	00	N
51	20240221	150831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8630	-200	5	-2.27	569202070	64975	46.59	8830	9030	8550	11470	6190	8830	8760.32	0.56	0	-3795	9543	9186	8843	8486	8143	9015	8315	59	2640	500	5820	10	1	11894933	1027	-14.24	6.03	12	0.55	-606.00	1431.00	11490	20231221	-24.89	3290	20230518	162.31	10800	-20.09	20240102	8300	3.98	20240129	11490	-24.89	20231221	757	1040.03	20230410	0.00	N	203690	500	59 억		66849	N	N	0	N	00	N
52	20240221	140829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8650	-180	5	-2.04	464677920	52812	37.87	8830	9030	8650	11470	6190	8830	8798.72	0.56	0	-4511	9543	9186	8843	8486	8143	9015	8315	59	2640	500	5820	10	1	11894933	1029	-14.27	6.04	12	0.44	-606.00	1431.00	11490	20231221	-24.72	3290	20230518	162.92	10800	-19.91	20240102	8300	4.22	20240129	11490	-24.72	20231221	757	1042.67	20230410	0.00	N	203690	500	59 억		66849	N	N	0	N	00	N
53	20240221	130829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8750	-80	5	-0.91	361331020	40888	29.32	8830	9030	8660	11470	6190	8830	8837.09	0.56	0	-6134	9543	9186	8843	8486	8143	9015	8315	59	2640	500	5820	10	1	11894933	1041	-14.44	6.11	12	0.34	-606.00	1431.00	11490	20231221	-23.85	3290	20230518	165.96	10800	-18.98	20240102	8300	5.42	20240129	11490	-23.85	20231221	757	1055.88	20230410	0.00	N	203690	500	59 억		66849	N	N	0	N	00	N
54	20240221	120831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8760	-70	5	-0.79	297566810	33571	24.07	8830	9030	8720	11470	6190	8830	8863.81	0.56	0	-5466	9543	9186	8843	8486	8143	9015	8315	59	2640	500	5820	10	1	11894933	1042	-14.46	6.12	12	0.28	-606.00	1431.00	11490	20231221	-23.76	3290	20230518	166.26	10800	-18.89	20240102	8300	5.54	20240129	11490	-23.76	20231221	757	1057.20	20230410	0.00	N	203690	500	59 억		66849	N	N	0	N	00	N
55	20240221	110838	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	-10	5	-0.11	264877820	29848	21.40	8830	9030	8720	11470	6190	8830	8874.22	0.56	0	-5229	9543	9186	8843	8486	8143	9015	8315	59	2640	500	5820	10	1	11894933	1049	-14.55	6.16	12	0.25	-606.00	1431.00	11490	20231221	-23.24	3290	20230518	168.09	10800	-18.33	20240102	8300	6.27	20240129	11490	-23.24	20231221	757	1065.13	20230410	0.00	N	203690	500	59 억		66849	N	N	0	N	00	N
56	20240221	100830	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	0	3	0.00	237014780	26688	19.14	8830	9030	8720	11470	6190	8830	8880.95	0.56	0	-5130	9543	9186	8843	8486	8143	9015	8315	59	2640	500	5820	10	1	11894933	1050	-14.57	6.17	12	0.22	-606.00	1431.00	11490	20231221	-23.15	3290	20230518	168.39	10800	-18.24	20240102	8300	6.39	20240129	11490	-23.15	20231221	757	1066.45	20230410	0.00	N	203690	500	59 억		66849	N	N	0	N	00	N
57	20240221	090829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	70	2	0.79	81101400	9187	6.59	8830	8900	8720	11470	6190	8830	8827.84	0.56	0	2906	9543	9186	8843	8486	8143	9015	8315	59	2640	500	5820	10	1	11894933	1059	-14.69	6.22	12	0.08	-606.00	1431.00	11490	20231221	-22.54	3290	20230518	170.52	10800	-17.59	20240102	8300	7.23	20240129	11490	-22.54	20231221	757	1075.69	20230410	0.00	N	203690	500	59 억		66849	N	N	0	N	00	N
58	20240220	160823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	10	2	0.11	1222896140	139039	41.12	9200	9200	8500	11460	6180	8820	8795.35	0.73	0	-19742	9613	9216	8943	8546	8273	9415	8745	59	2640	500	5820	10	1	11894933	1050	-14.57	6.17	12	1.17	-606.00	1431.00	11490	20231221	-23.15	3290	20230518	168.39	10800	-18.24	20240102	8300	6.39	20240129	11490	-23.15	20231221	757	1066.45	20230410	0.00	N	203690	500	59 억		86591	N	N	0	N	00	N
59	20240220	150824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8720	-100	5	-1.13	1187325570	134999	39.93	9200	9200	8500	11460	6180	8820	8795.07	0.73	0	-17556	9613	9216	8943	8546	8273	9415	8745	59	2640	500	5820	10	1	11894933	1037	-14.39	6.09	12	1.13	-606.00	1431.00	11490	20231221	-24.11	3290	20230518	165.05	10800	-19.26	20240102	8300	5.06	20240129	11490	-24.11	20231221	757	1051.92	20230410	0.00	N	203690	500	59 억		86591	N	N	0	N	00	N
60	20240220	140821	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8600	-220	5	-2.49	924938710	104430	30.89	9200	9200	8600	11460	6180	8820	8857.02	0.73	0	-10929	9613	9216	8943	8546	8273	9415	8745	59	2640	500	5820	10	1	11894933	1023	-14.19	6.01	12	0.88	-606.00	1431.00	11490	20231221	-25.15	3290	20230518	161.40	10800	-20.37	20240102	8300	3.61	20240129	11490	-25.15	20231221	757	1036.06	20230410	0.00	N	203690	500	59 억		86591	N	N	0	N	00	N
61	20240220	130825	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	10	2	0.11	763569350	85841	25.39	9200	9200	8640	11460	6180	8820	8895.16	0.73	0	-10487	9613	9216	8943	8546	8273	9415	8745	59	2640	500	5820	10	1	11894933	1050	-14.57	6.17	12	0.72	-606.00	1431.00	11490	20231221	-23.15	3290	20230518	168.39	10800	-18.24	20240102	8300	6.39	20240129	11490	-23.15	20231221	757	1066.45	20230410	0.00	N	203690	500	59 억		86591	N	N	0	N	00	N
62	20240220	120820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8720	-100	5	-1.13	629833790	70509	20.86	9200	9200	8720	11460	6180	8820	8932.67	0.73	0	-12059	9613	9216	8943	8546	8273	9415	8745	59	2640	500	5820	10	1	11894933	1037	-14.39	6.09	12	0.59	-606.00	1431.00	11490	20231221	-24.11	3290	20230518	165.05	10800	-19.26	20240102	8300	5.06	20240129	11490	-24.11	20231221	757	1051.92	20230410	0.00	N	203690	500	59 억		86591	N	N	0	N	00	N
63	20240220	110821	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	60	2	0.68	470008580	52319	15.47	9200	9200	8800	11460	6180	8820	8983.52	0.73	0	-8581	9613	9216	8943	8546	8273	9415	8745	59	2640	500	5820	10	1	11894933	1056	-14.65	6.21	12	0.44	-606.00	1431.00	11490	20231221	-22.72	3290	20230518	169.91	10800	-17.78	20240102	8300	6.99	20240129	11490	-22.72	20231221	757	1073.05	20230410	0.00	N	203690	500	59 억		86591	N	N	0	N	00	N
64	20240220	100812	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	70	2	0.79	349045050	38662	11.44	9200	9200	8850	11460	6180	8820	9028.12	0.73	0	-5273	9613	9216	8943	8546	8273	9415	8745	59	2640	500	5820	10	1	11894933	1057	-14.67	6.21	12	0.33	-606.00	1431.00	11490	20231221	-22.63	3290	20230518	170.21	10800	-17.69	20240102	8300	7.11	20240129	11490	-22.63	20231221	757	1074.37	20230410	0.00	N	203690	500	59 억		86591	N	N	0	N	00	N
65	20240220	090829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	240	2	2.72	97730120	10809	3.20	9200	9200	8920	11460	6180	8820	9041.55	0.73	0	-3177	9613	9216	8943	8546	8273	9415	8745	59	2640	500	5820	10	1	11894933	1078	-14.95	6.33	12	0.09	-606.00	1431.00	11490	20231221	-21.15	3290	20230518	175.38	10800	-16.11	20240102	8300	9.16	20240129	11490	-21.15	20231221	757	1096.83	20230410	0.00	N	203690	500	59 억		86591	N	N	0	N	00	N
66	20240219	160823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	40	2	0.46	634612120	70524	92.33	8670	9340	8670	11410	6150	8780	8999.01	0.80	0	-8318	9280	9030	8890	8640	8500	8960	8570	59	2630	500	5790	10	1	11894933	1049	-14.55	6.16	12	0.59	-606.00	1431.00	11490	20231221	-23.24	3290	20230518	168.09	10800	-18.33	20240102	8300	6.27	20240129	11490	-23.24	20231221	757	1065.13	20230410	0.00	N	203690	500	59 억		95752	N	N	0	N	00	N
67	20240219	150827	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8840	60	2	0.68	584257990	64825	84.87	8670	9340	8670	11410	6150	8780	9012.85	0.80	0	-8090	9280	9030	8890	8640	8500	8960	8570	59	2630	500	5790	10	1	11894933	1052	-14.59	6.18	12	0.54	-606.00	1431.00	11490	20231221	-23.06	3290	20230518	168.69	10800	-18.15	20240102	8300	6.51	20240129	11490	-23.06	20231221	757	1067.77	20230410	0.00	N	203690	500	59 억		95752	N	N	0	N	00	N
68	20240219	140827	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	100	2	1.14	532150590	58947	77.17	8670	9340	8670	11410	6150	8780	9027.61	0.80	0	-5067	9280	9030	8890	8640	8500	8960	8570	59	2630	500	5790	10	1	11894933	1056	-14.65	6.21	12	0.50	-606.00	1431.00	11490	20231221	-22.72	3290	20230518	169.91	10800	-17.78	20240102	8300	6.99	20240129	11490	-22.72	20231221	757	1073.05	20230410	0.00	N	203690	500	59 억		95752	N	N	0	N	00	N
69	20240219	130827	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	170	2	1.94	467769310	51732	67.73	8670	9340	8670	11410	6150	8780	9042.17	0.80	0	-1842	9280	9030	8890	8640	8500	8960	8570	59	2630	500	5790	10	1	11894933	1065	-14.77	6.25	12	0.43	-606.00	1431.00	11490	20231221	-22.11	3290	20230518	172.04	10800	-17.13	20240102	8300	7.83	20240129	11490	-22.11	20231221	757	1082.30	20230410	0.00	N	203690	500	59 억		95752	N	N	0	N	00	N
70	20240219	120825	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	170	2	1.94	439146420	48525	63.53	8670	9340	8670	11410	6150	8780	9049.90	0.80	0	145	9280	9030	8890	8640	8500	8960	8570	59	2630	500	5790	10	1	11894933	1065	-14.77	6.25	12	0.41	-606.00	1431.00	11490	20231221	-22.11	3290	20230518	172.04	10800	-17.13	20240102	8300	7.83	20240129	11490	-22.11	20231221	757	1082.30	20230410	0.00	N	203690	500	59 억		95752	N	N	0	N	00	N
71	20240219	110823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8920	140	2	1.59	428329890	47313	61.94	8670	9340	8670	11410	6150	8780	9053.11	0.80	0	643	9280	9030	8890	8640	8500	8960	8570	59	2630	500	5790	10	1	11894933	1061	-14.72	6.23	12	0.40	-606.00	1431.00	11490	20231221	-22.37	3290	20230518	171.12	10800	-17.41	20240102	8300	7.47	20240129	11490	-22.37	20231221	757	1078.34	20230410	0.00	N	203690	500	59 억		95752	N	N	0	N	00	N
72	20240219	100819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	170	2	1.94	360863240	39729	52.01	8670	9340	8670	11410	6150	8780	9083.12	0.80	0	2201	9280	9030	8890	8640	8500	8960	8570	59	2630	500	5790	10	1	11894933	1065	-14.77	6.25	12	0.33	-606.00	1431.00	11490	20231221	-22.11	3290	20230518	172.04	10800	-17.13	20240102	8300	7.83	20240129	11490	-22.11	20231221	757	1082.30	20230410	0.00	N	203690	500	59 억		95752	N	N	0	N	00	N
73	20240219	090819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	270	2	3.08	45306230	5130	6.72	8670	9050	8670	11410	6150	8780	8831.62	0.80	0	825	9280	9030	8890	8640	8500	8960	8570	59	2630	500	5790	10	1	11894933	1076	-14.93	6.32	12	0.04	-606.00	1431.00	11490	20231221	-21.24	3290	20230518	175.08	10800	-16.20	20240102	8300	9.04	20240129	11490	-21.24	20231221	757	1095.51	20230410	0.00	N	203690	500	59 억		95752	N	N	0	N	00	N
74	20240216	160815	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-420	5	-4.57	677390500	76272	40.40	9060	9140	8750	11960	6440	9200	8881.36	1.02	0	-24822	10046	9622	9076	8652	8106	9350	8380	59	2760	500	6070	10	1	11894933	1044	-14.49	6.14	12	0.64	-606.00	1431.00	11490	20231221	-23.59	3290	20230518	166.87	10800	-18.70	20240102	8300	5.78	20240129	11490	-23.59	20231221	757	1059.84	20230410	0.00	N	203690	500	59 억		120851	N	N	0	N	00	N
75	20240216	150822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	-340	5	-3.70	566529690	63701	33.74	9060	9140	8750	11960	6440	9200	8893.58	1.02	0	-23476	10046	9622	9076	8652	8106	9350	8380	59	2760	500	6070	10	1	11894933	1054	-14.62	6.19	12	0.54	-606.00	1431.00	11490	20231221	-22.89	3290	20230518	169.30	10800	-17.96	20240102	8300	6.75	20240129	11490	-22.89	20231221	757	1070.41	20230410	0.00	N	203690	500	59 억		120851	N	N	0	N	00	N
76	20240216	140824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8810	-390	5	-4.24	512736390	57631	30.53	9060	9140	8750	11960	6440	9200	8896.89	1.02	0	-22225	10046	9622	9076	8652	8106	9350	8380	59	2760	500	6070	10	1	11894933	1048	-14.54	6.16	12	0.48	-606.00	1431.00	11490	20231221	-23.32	3290	20230518	167.78	10800	-18.43	20240102	8300	6.14	20240129	11490	-23.32	20231221	757	1063.80	20230410	0.00	N	203690	500	59 억		120851	N	N	0	N	00	N
77	20240216	130817	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-300	5	-3.26	383373940	42962	22.76	9060	9140	8810	11960	6440	9200	8923.56	1.02	0	-21325	10046	9622	9076	8652	8106	9350	8380	59	2760	500	6070	10	1	11894933	1059	-14.69	6.22	12	0.36	-606.00	1431.00	11490	20231221	-22.54	3290	20230518	170.52	10800	-17.59	20240102	8300	7.23	20240129	11490	-22.54	20231221	757	1075.69	20230410	0.00	N	203690	500	59 억		120851	N	N	0	N	00	N
78	20240216	120820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	-310	5	-3.37	321505310	35959	19.05	9060	9140	8840	11960	6440	9200	8940.89	1.02	0	-16639	10046	9622	9076	8652	8106	9350	8380	59	2760	500	6070	10	1	11894933	1057	-14.67	6.21	12	0.30	-606.00	1431.00	11490	20231221	-22.63	3290	20230518	170.21	10800	-17.69	20240102	8300	7.11	20240129	11490	-22.63	20231221	757	1074.37	20230410	0.00	N	203690	500	59 억		120851	N	N	0	N	00	N
79	20240216	110827	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	-290	5	-3.15	272131830	30386	16.09	9060	9140	8860	11960	6440	9200	8955.83	1.02	0	-11817	10046	9622	9076	8652	8106	9350	8380	59	2760	500	6070	10	1	11894933	1060	-14.70	6.23	12	0.26	-606.00	1431.00	11490	20231221	-22.45	3290	20230518	170.82	10800	-17.50	20240102	8300	7.35	20240129	11490	-22.45	20231221	757	1077.01	20230410	0.00	N	203690	500	59 억		120851	N	N	0	N	00	N
80	20240216	100820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-300	5	-3.26	211621710	23592	12.50	9060	9140	8900	11960	6440	9200	8970.06	1.02	0	-7537	10046	9622	9076	8652	8106	9350	8380	59	2760	500	6070	10	1	11894933	1059	-14.69	6.22	12	0.20	-606.00	1431.00	11490	20231221	-22.54	3290	20230518	170.52	10800	-17.59	20240102	8300	7.23	20240129	11490	-22.54	20231221	757	1075.69	20230410	0.00	N	203690	500	59 억		120851	N	N	0	N	00	N
81	20240216	090814	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	-100	5	-1.09	11213580	1234	0.65	9060	9140	9050	11960	6440	9200	9087.18	1.02	0	48	10046	9622	9076	8652	8106	9350	8380	59	2760	500	6070	10	1	11894933	1082	-15.02	6.36	12	0.01	-606.00	1431.00	11490	20231221	-20.80	3290	20230518	176.60	10800	-15.74	20240102	8300	9.64	20240129	11490	-20.80	20231221	757	1102.11	20230410	0.00	N	203690	500	59 억		120851	N	N	0	N	00	N
82	20240215	160813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9200	-100	5	-1.08	1669121030	188620	225.20	9210	9500	8530	12090	6510	9300	8849.11	1.40	0	-45896	9673	9486	9313	9126	8953	9580	9220	59	2790	500	6130	10	1	11894933	1094	-15.18	6.43	12	1.59	-606.00	1431.00	11490	20231221	-19.93	3290	20230518	179.64	10800	-14.81	20240102	8300	10.84	20240129	11490	-19.93	20231221	757	1115.32	20230410	0.00	N	203690	500	59 억		166537	N	N	0	N	00	N
83	20240215	150819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9120	-180	5	-1.94	1638963910	185322	221.27	9210	9500	8530	12090	6510	9300	8843.87	1.40	0	-45851	9673	9486	9313	9126	8953	9580	9220	59	2790	500	6130	10	1	11894933	1085	-15.05	6.37	12	1.56	-606.00	1431.00	11490	20231221	-20.63	3290	20230518	177.20	10800	-15.56	20240102	8300	9.88	20240129	11490	-20.63	20231221	757	1104.76	20230410	0.00	N	203690	500	59 억		166537	N	N	0	N	00	N
84	20240215	140813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9170	-130	5	-1.40	1603150790	181407	216.59	9210	9500	8530	12090	6510	9300	8837.31	1.40	0	-46785	9673	9486	9313	9126	8953	9580	9220	59	2790	500	6130	10	1	11894933	1091	-15.13	6.41	12	1.53	-606.00	1431.00	11490	20231221	-20.19	3290	20230518	178.72	10800	-15.09	20240102	8300	10.48	20240129	11490	-20.19	20231221	757	1111.36	20230410	0.00	N	203690	500	59 억		166537	N	N	0	N	00	N
85	20240215	130758	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	-200	5	-2.15	1426182360	162311	193.79	9210	9210	8530	12090	6510	9300	8786.73	1.40	0	-47835	9673	9486	9313	9126	8953	9580	9220	59	2790	500	6130	10	1	11894933	1082	-15.02	6.36	12	1.36	-606.00	1431.00	11490	20231221	-20.80	3290	20230518	176.60	10800	-15.74	20240102	8300	9.64	20240129	11490	-20.80	20231221	757	1102.11	20230410	0.00	N	203690	500	59 억		166537	N	N	0	N	00	N
86	20240215	120813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	-330	5	-3.55	1347011750	153526	183.30	9210	9210	8530	12090	6510	9300	8773.83	1.40	0	-47103	9673	9486	9313	9126	8953	9580	9220	59	2790	500	6130	10	1	11894933	1067	-14.80	6.27	12	1.29	-606.00	1431.00	11490	20231221	-21.93	3290	20230518	172.64	10800	-16.94	20240102	8300	8.07	20240129	11490	-21.93	20231221	757	1084.94	20230410	0.00	N	203690	500	59 억		166537	N	N	0	N	00	N
87	20240215	110808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-520	5	-5.59	1267221400	144560	172.60	9210	9210	8530	12090	6510	9300	8766.06	1.40	0	-43831	9673	9486	9313	9126	8953	9580	9220	59	2790	500	6130	10	1	11894933	1044	-14.49	6.14	12	1.22	-606.00	1431.00	11490	20231221	-23.59	3290	20230518	166.87	10800	-18.70	20240102	8300	5.78	20240129	11490	-23.59	20231221	757	1059.84	20230410	0.00	N	203690	500	59 억		166537	N	N	0	N	00	N
88	20240215	100808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8640	-660	5	-7.10	962745350	109233	130.42	9210	9210	8530	12090	6510	9300	8813.69	1.40	0	-29983	9673	9486	9313	9126	8953	9580	9220	59	2790	500	6130	10	1	11894933	1028	-14.26	6.04	12	0.92	-606.00	1431.00	11490	20231221	-24.80	3290	20230518	162.61	10800	-20.00	20240102	8300	4.10	20240129	11490	-24.80	20231221	757	1041.35	20230410	0.00	N	203690	500	59 억		166537	N	N	0	N	00	N
89	20240215	090810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-290	5	-3.12	121413670	13431	16.04	9210	9210	8890	12090	6510	9300	9039.81	1.40	0	-2085	9673	9486	9313	9126	8953	9580	9220	59	2790	500	6130	10	1	11894933	1072	-14.87	6.30	12	0.11	-606.00	1431.00	11490	20231221	-21.58	3290	20230518	173.86	10800	-16.57	20240102	8300	8.55	20240129	11490	-21.58	20231221	757	1090.22	20230410	0.00	N	203690	500	59 억		166537	N	N	0	N	00	N
90	20240214	160804	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	40	2	0.43	778210120	83755	40.91	9170	9500	9140	12030	6490	9260	9291.51	1.24	0	17656	10033	9646	9413	9026	8793	9530	8910	59	2770	500	6110	10	1	11894933	1106	-15.35	6.50	12	0.70	-606.00	1431.00	11490	20231221	-19.06	3290	20230518	182.67	10800	-13.89	20240102	8300	12.05	20240129	11490	-19.06	20231221	757	1128.53	20230410	0.00	N	203690	500	59 억		147589	N	N	0	N	00	N
91	20240214	150806	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	20	2	0.22	774063660	83309	40.69	9170	9500	9140	12030	6490	9260	9291.48	1.24	0	17689	10033	9646	9413	9026	8793	9530	8910	59	2770	500	6110	10	1	11894933	1104	-15.31	6.48	12	0.70	-606.00	1431.00	11490	20231221	-19.23	3290	20230518	182.07	10800	-14.07	20240102	8300	11.81	20240129	11490	-19.23	20231221	757	1125.89	20230410	0.00	N	203690	500	59 억		147589	N	N	0	N	00	N
92	20240214	140801	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	60	2	0.65	675190240	72670	35.49	9170	9500	9140	12030	6490	9260	9291.18	1.24	0	20283	10033	9646	9413	9026	8793	9530	8910	59	2770	500	6110	10	1	11894933	1109	-15.38	6.51	12	0.61	-606.00	1431.00	11490	20231221	-18.89	3290	20230518	183.28	10800	-13.70	20240102	8300	12.29	20240129	11490	-18.89	20231221	757	1131.18	20230410	0.00	N	203690	500	59 억		147589	N	N	0	N	00	N
93	20240214	130804	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	110	2	1.19	539933420	58246	28.45	9170	9500	9140	12030	6490	9260	9269.88	1.24	0	15468	10033	9646	9413	9026	8793	9530	8910	59	2770	500	6110	10	1	11894933	1115	-15.46	6.55	12	0.49	-606.00	1431.00	11490	20231221	-18.45	3290	20230518	184.80	10800	-13.24	20240102	8300	12.89	20240129	11490	-18.45	20231221	757	1137.78	20230410	0.00	N	203690	500	59 억		147589	N	N	0	N	00	N
94	20240214	120758	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9180	-80	5	-0.86	442204750	47761	23.33	9170	9500	9140	12030	6490	9260	9258.70	1.24	0	11674	10033	9646	9413	9026	8793	9530	8910	59	2770	500	6110	10	1	11894933	1092	-15.15	6.42	12	0.40	-606.00	1431.00	11490	20231221	-20.10	3290	20230518	179.03	10800	-15.00	20240102	8300	10.60	20240129	11490	-20.10	20231221	757	1112.68	20230410	0.00	N	203690	500	59 억		147589	N	N	0	N	00	N
95	20240214	110804	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9170	-90	5	-0.97	319123680	34356	16.78	9170	9500	9140	12030	6490	9260	9288.73	1.24	0	5852	10033	9646	9413	9026	8793	9530	8910	59	2770	500	6110	10	1	11894933	1091	-15.13	6.41	12	0.29	-606.00	1431.00	11490	20231221	-20.19	3290	20230518	178.72	10800	-15.09	20240102	8300	10.48	20240129	11490	-20.19	20231221	757	1111.36	20230410	0.00	N	203690	500	59 억		147589	N	N	0	N	00	N
96	20240214	090754	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	50	2	0.54	19545180	2117	1.03	9170	9340	9140	12030	6490	9260	9232.49	1.24	0	-573	10033	9646	9413	9026	8793	9530	8910	59	2770	500	6110	10	1	11894933	1107	-15.36	6.51	12	0.02	-606.00	1431.00	11490	20231221	-18.97	3290	20230518	182.98	10800	-13.80	20240102	8300	12.17	20240129	11490	-18.97	20231221	757	1129.85	20230410	0.00	N	203690	500	59 억		147589	N	N	0	N	00	N
97	20240213	160755	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9260	-120	5	-1.28	1944252890	203853	104.87	9590	9800	9180	12190	6570	9380	9537.67	1.36	0	-11111	10273	9826	9253	8806	8233	10050	9030	59	2810	500	6190	10	1	11894933	1101	-15.28	6.47	12	1.71	-606.00	1431.00	11490	20231221	-19.41	3290	20230518	181.46	10800	-14.26	20240102	8300	11.57	20240129	11490	-19.41	20231221	757	1123.25	20230410	0.00	N	203690	500	59 억		161531	N	N	0	N	00	N
98	20240213	150752	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9240	-140	5	-1.49	1810634700	189353	97.41	9590	9800	9230	12190	6570	9380	9562.22	1.36	0	-7566	10273	9826	9253	8806	8233	10050	9030	59	2810	500	6190	10	1	11894933	1099	-15.25	6.46	12	1.59	-606.00	1431.00	11490	20231221	-19.58	3290	20230518	180.85	10800	-14.44	20240102	8300	11.33	20240129	11490	-19.58	20231221	757	1120.61	20230410	0.00	N	203690	500	59 억		161531	N	N	0	N	00	N
99	20240213	140801	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-80	5	-0.85	1661364600	173228	89.12	9590	9800	9290	12190	6570	9380	9590.62	1.36	0	-1275	10273	9826	9253	8806	8233	10050	9030	59	2810	500	6190	10	1	11894933	1106	-15.35	6.50	12	1.46	-606.00	1431.00	11490	20231221	-19.06	3290	20230518	182.67	10800	-13.89	20240102	8300	12.05	20240129	11490	-19.06	20231221	757	1128.53	20230410	0.00	N	203690	500	59 억		161531	N	N	0	N	00	N
100	20240213	130751	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	50	2	0.53	1469051160	152662	78.54	9590	9800	9410	12190	6570	9380	9622.90	1.36	0	9240	10273	9826	9253	8806	8233	10050	9030	59	2810	500	6190	10	1	11894933	1122	-15.56	6.59	12	1.28	-606.00	1431.00	11490	20231221	-17.93	3290	20230518	186.63	10800	-12.69	20240102	8300	13.61	20240129	11490	-17.93	20231221	757	1145.71	20230410	0.00	N	203690	500	59 억		161531	N	N	0	N	00	N
101	20240213	120800	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9470	90	2	0.96	1362062640	141344	72.71	9590	9800	9460	12190	6570	9380	9636.51	1.36	0	10016	10273	9826	9253	8806	8233	10050	9030	59	2810	500	6190	10	1	11894933	1126	-15.63	6.62	12	1.19	-606.00	1431.00	11490	20231221	-17.58	3290	20230518	187.84	10800	-12.31	20240102	8300	14.10	20240129	11490	-17.58	20231221	757	1150.99	20230410	0.00	N	203690	500	59 억		161531	N	N	0	N	00	N
102	20240213	110816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9500	120	2	1.28	1292817360	134047	68.96	9590	9800	9460	12190	6570	9380	9644.51	1.36	0	9215	10273	9826	9253	8806	8233	10050	9030	59	2810	500	6190	10	1	11894933	1130	-15.68	6.64	12	1.13	-606.00	1431.00	11490	20231221	-17.32	3290	20230518	188.75	10800	-12.04	20240102	8300	14.46	20240129	11490	-17.32	20231221	757	1154.95	20230410	0.00	N	203690	500	59 억		161531	N	N	0	N	00	N
103	20240213	100640	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9520	140	2	1.49	1127746180	116706	60.04	9590	9800	9520	12190	6570	9380	9663.14	1.36	0	9883	10273	9826	9253	8806	8233	10050	9030	59	2810	500	6190	10	1	11894933	1132	-15.71	6.65	12	0.98	-606.00	1431.00	11490	20231221	-17.15	3290	20230518	189.36	10800	-11.85	20240102	8300	14.70	20240129	11490	-17.15	20231221	757	1157.60	20230410	0.00	N	203690	500	59 억		161531	N	N	0	N	00	N