KissMeData/039020/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160502	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	203189810	50166	75.28	3950	4180	3910	5190	2800	3995	4049.49	0.71	11724	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	161057	N	N	N	N
3	20241231	150503	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	203189810	50166	75.28	3950	4180	3910	5190	2800	3995	4049.49	0.71	11724	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	161057	N	N	N	N
4	20241231	140502	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	203189810	50166	75.28	3950	4180	3910	5190	2800	3995	4049.49	0.71	11724	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	161057	N	N	N	N
5	20241231	130502	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	203189810	50166	75.28	3950	4180	3910	5190	2800	3995	4049.49	0.71	11724	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	161057	N	N	N	N
6	20241231	120502	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	203189810	50166	75.28	3950	4180	3910	5190	2800	3995	4049.49	0.71	11724	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	161057	N	N	N	N
7	20241231	110502	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	203189810	50166	75.28	3950	4180	3910	5190	2800	3995	4049.49	0.71	11724	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	161057	N	N	N	N
8	20241231	100455	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	203189810	50166	75.28	3950	4180	3910	5190	2800	3995	4049.49	0.71	11724	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	161057	N	N	N	N
9	20241231	090503	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	203189810	50166	75.28	3950	4180	3910	5190	2800	3995	4049.49	0.71	11724	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	161057	N	N	N	N
10	20241230	160500	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4160	165	2	4.13	200899310	49611	74.44	3950	4180	3910	5190	2800	3995	4049.49	0.66	0	11985	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	940	-11.99	0.46	12	0.22	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.33	N	039020	1000	225 억	149333	N	N	N	N
11	20241230	150503	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4110	115	2	2.88	138007765	34382	51.59	3950	4115	3910	5190	2800	3995	4013.95	0.66	0	6575	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	928	-11.84	0.45	12	0.15	-347.00	9093.00	4440	20241216	-7.43	1998	20240624	105.71	4440	-7.43	20241216	1998	105.71	20240624	4440	-7.43	20241216	1998	105.71	20240624	1.33	N	039020	1000	225 억	149333	N	N	N	N
12	20241230	140501	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4060	65	2	1.63	104333770	26129	39.21	3950	4070	3910	5190	2800	3995	3993.03	0.66	0	825	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	917	-11.70	0.45	12	0.12	-347.00	9093.00	4440	20241216	-8.56	1998	20240624	103.20	4440	-8.56	20241216	1998	103.20	20240624	4440	-8.56	20241216	1998	103.20	20240624	1.33	N	039020	1000	225 억	149333	N	N	N	N
13	20241230	130501	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4025	30	2	0.75	40043605	10093	15.14	3950	4035	3910	5190	2800	3995	3967.46	0.66	0	-312	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	909	-11.60	0.44	12	0.04	-347.00	9093.00	4440	20241216	-9.35	1998	20240624	101.45	4440	-9.35	20241216	1998	101.45	20240624	4440	-9.35	20241216	1998	101.45	20240624	1.33	N	039020	1000	225 억	149333	N	N	N	N
14	20241230	120459	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4025	30	2	0.75	38837705	9793	14.69	3950	4035	3910	5190	2800	3995	3965.86	0.66	0	-197	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	909	-11.60	0.44	12	0.04	-347.00	9093.00	4440	20241216	-9.35	1998	20240624	101.45	4440	-9.35	20241216	1998	101.45	20240624	4440	-9.35	20241216	1998	101.45	20240624	1.33	N	039020	1000	225 억	149333	N	N	N	N
15	20241230	110502	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	4035	40	2	1.00	37139880	9372	14.06	3950	4035	3910	5190	2800	3995	3962.86	0.66	0	215	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	911	-11.63	0.44	12	0.04	-347.00	9093.00	4440	20241216	-9.12	1998	20240624	101.95	4440	-9.12	20241216	1998	101.95	20240624	4440	-9.12	20241216	1998	101.95	20240624	1.33	N	039020	1000	225 억	149333	N	N	N	N
16	20241230	100501	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3960	-35	5	-0.88	24242820	6144	9.22	3950	3985	3910	5190	2800	3995	3945.77	0.66	0	1071	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	894	-11.41	0.44	12	0.03	-347.00	9093.00	4440	20241216	-10.81	1998	20240624	98.20	4440	-10.81	20241216	1998	98.20	20240624	4440	-10.81	20241216	1998	98.20	20240624	1.33	N	039020	1000	225 억	149333	N	N	N	N
17	20241230	090502	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3940	-55	5	-1.38	14256050	3624	5.44	3950	3950	3910	5190	2800	3995	3933.79	0.66	0	966	4091	4042	4001	3952	3911	4022	3932	226	1195	1000	2630	5	1	22584709	890	-11.35	0.43	12	0.02	-347.00	9093.00	4440	20241216	-11.26	1998	20240624	97.20	4440	-11.26	20241216	1998	97.20	20240624	4440	-11.26	20241216	1998	97.20	20240624	1.33	N	039020	1000	225 억	149333	N	N	N	N
18	20241227	160459	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3995	-65	5	-1.60	266398530	66639	103.67	4030	4050	3960	5270	2845	4060	3997.64	0.71	0	-10270	4140	4100	4050	4010	3960	4075	3985	226	1210	1000	2670	5	1	22584709	902	-11.51	0.44	12	0.30	-347.00	9093.00	4440	20241216	-10.02	1998	20240624	99.95	4440	-10.02	20241216	1998	99.95	20240624	4440	-10.02	20241216	1998	99.95	20240624	1.32	N	039020	1000	225 억	160740	N	N	N	N
19	20241227	150458	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3975	-85	5	-2.09	215570330	53871	83.81	4030	4050	3960	5270	2845	4060	4001.60	0.71	0	-9727	4140	4100	4050	4010	3960	4075	3985	226	1210	1000	2670	5	1	22584709	898	-11.46	0.44	12	0.24	-347.00	9093.00	4440	20241216	-10.47	1998	20240624	98.95	4440	-10.47	20241216	1998	98.95	20240624	4440	-10.47	20241216	1998	98.95	20240624	1.32	N	039020	1000	225 억	160740	N	N	N	N
20	20241227	140501	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3990	-70	5	-1.72	199832625	49921	77.66	4030	4050	3960	5270	2845	4060	4002.98	0.71	0	-11023	4140	4100	4050	4010	3960	4075	3985	226	1210	1000	2670	5	1	22584709	901	-11.50	0.44	12	0.22	-347.00	9093.00	4440	20241216	-10.14	1998	20240624	99.70	4440	-10.14	20241216	1998	99.70	20240624	4440	-10.14	20241216	1998	99.70	20240624	1.32	N	039020	1000	225 억	160740	N	N	N	N
21	20241227	130500	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3975	-85	5	-2.09	194212165	48508	75.46	4030	4050	3960	5270	2845	4060	4003.71	0.71	0	-10970	4140	4100	4050	4010	3960	4075	3985	226	1210	1000	2670	5	1	22584709	898	-11.46	0.44	12	0.21	-347.00	9093.00	4440	20241216	-10.47	1998	20240624	98.95	4440	-10.47	20241216	1998	98.95	20240624	4440	-10.47	20241216	1998	98.95	20240624	1.32	N	039020	1000	225 억	160740	N	N	N	N
22	20241227	120500	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3990	-70	5	-1.72	181354450	45267	70.42	4030	4050	3965	5270	2845	4060	4006.33	0.71	0	-10161	4140	4100	4050	4010	3960	4075	3985	226	1210	1000	2670	5	1	22584709	901	-11.50	0.44	12	0.20	-347.00	9093.00	4440	20241216	-10.14	1998	20240624	99.70	4440	-10.14	20241216	1998	99.70	20240624	4440	-10.14	20241216	1998	99.70	20240624	1.32	N	039020	1000	225 억	160740	N	N	N	N
23	20241227	110459	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4015	-45	5	-1.11	108240545	26928	41.89	4030	4050	4000	5270	2845	4060	4019.63	0.71	0	2685	4140	4100	4050	4010	3960	4075	3985	226	1210	1000	2670	5	1	22584709	907	-11.57	0.44	12	0.12	-347.00	9093.00	4440	20241216	-9.57	1998	20240624	100.95	4440	-9.57	20241216	1998	100.95	20240624	4440	-9.57	20241216	1998	100.95	20240624	1.32	N	039020	1000	225 억	160740	N	N	N	N
24	20241227	100458	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4025	-35	5	-0.86	79663605	19805	30.81	4030	4050	4000	5270	2845	4060	4022.40	0.71	0	2994	4140	4100	4050	4010	3960	4075	3985	226	1210	1000	2670	5	1	22584709	909	-11.60	0.44	12	0.09	-347.00	9093.00	4440	20241216	-9.35	1998	20240624	101.45	4440	-9.35	20241216	1998	101.45	20240624	4440	-9.35	20241216	1998	101.45	20240624	1.32	N	039020	1000	225 억	160740	N	N	N	N
25	20241227	090501	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4030	-30	5	-0.74	26166645	6491	10.10	4030	4050	4020	5270	2845	4060	4031.22	0.71	0	1227	4140	4100	4050	4010	3960	4075	3985	226	1210	1000	2670	5	1	22584709	910	-11.61	0.44	12	0.03	-347.00	9093.00	4440	20241216	-9.23	1998	20240624	101.70	4440	-9.23	20241216	1998	101.70	20240624	4440	-9.23	20241216	1998	101.70	20240624	1.32	N	039020	1000	225 억	160740	N	N	N	N
26	20241226	160458	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4060	0	3	0.00	259051320	64210	74.32	4070	4090	4000	5270	2845	4060	4034.39	0.72	0	-2646	4193	4126	4083	4016	3973	4105	3995	226	1210	1000	2670	5	1	22584709	917	-11.70	0.45	12	0.28	-347.00	9093.00	4440	20241216	-8.56	1998	20240624	103.20	4440	-8.56	20241216	1998	103.20	20240624	4440	-8.56	20241216	1998	103.20	20240624	1.34	N	039020	1000	225 억	163656	N	N	N	N
27	20241226	150455	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4070	10	2	0.25	199442170	49561	57.36	4070	4070	4000	5270	2845	4060	4024.18	0.72	0	-586	4193	4126	4083	4016	3973	4105	3995	226	1210	1000	2670	5	1	22584709	919	-11.73	0.45	12	0.22	-347.00	9093.00	4440	20241216	-8.33	1998	20240624	103.70	4440	-8.33	20241216	1998	103.70	20240624	4440	-8.33	20241216	1998	103.70	20240624	1.34	N	039020	1000	225 억	163656	N	N	N	N
28	20241226	140455	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4050	-10	5	-0.25	163502125	40687	47.09	4070	4070	4000	5270	2845	4060	4018.53	0.72	0	-2542	4193	4126	4083	4016	3973	4105	3995	226	1210	1000	2670	5	1	22584709	915	-11.67	0.45	12	0.18	-347.00	9093.00	4440	20241216	-8.78	1998	20240624	102.70	4440	-8.78	20241216	1998	102.70	20240624	4440	-8.78	20241216	1998	102.70	20240624	1.34	N	039020	1000	225 억	163656	N	N	N	N
29	20241226	130457	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4055	-5	5	-0.12	157758700	39267	45.45	4070	4070	4000	5270	2845	4060	4017.59	0.72	0	-3289	4193	4126	4083	4016	3973	4105	3995	226	1210	1000	2670	5	1	22584709	916	-11.69	0.45	12	0.17	-347.00	9093.00	4440	20241216	-8.67	1998	20240624	102.95	4440	-8.67	20241216	1998	102.95	20240624	4440	-8.67	20241216	1998	102.95	20240624	1.34	N	039020	1000	225 억	163656	N	N	N	N
30	20241226	120454	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4050	-10	5	-0.25	150526235	37478	43.38	4070	4070	4000	5270	2845	4060	4016.39	0.72	0	-4092	4193	4126	4083	4016	3973	4105	3995	226	1210	1000	2670	5	1	22584709	915	-11.67	0.45	12	0.17	-347.00	9093.00	4440	20241216	-8.78	1998	20240624	102.70	4440	-8.78	20241216	1998	102.70	20240624	4440	-8.78	20241216	1998	102.70	20240624	1.34	N	039020	1000	225 억	163656	N	N	N	N
31	20241226	110456	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4015	-45	5	-1.11	123984175	30908	35.77	4070	4070	4000	5270	2845	4060	4011.39	0.72	0	-3404	4193	4126	4083	4016	3973	4105	3995	226	1210	1000	2670	5	1	22584709	907	-11.57	0.44	12	0.14	-347.00	9093.00	4440	20241216	-9.57	1998	20240624	100.95	4440	-9.57	20241216	1998	100.95	20240624	4440	-9.57	20241216	1998	100.95	20240624	1.34	N	039020	1000	225 억	163656	N	N	N	N
32	20241226	100456	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4020	-40	5	-0.99	78398845	19517	22.59	4070	4070	4005	5270	2845	4060	4016.95	0.72	0	-3654	4193	4126	4083	4016	3973	4105	3995	226	1210	1000	2670	5	1	22584709	908	-11.59	0.44	12	0.09	-347.00	9093.00	4440	20241216	-9.46	1998	20240624	101.20	4440	-9.46	20241216	1998	101.20	20240624	4440	-9.46	20241216	1998	101.20	20240624	1.34	N	039020	1000	225 억	163656	N	N	N	N
33	20241226	090456	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4020	-40	5	-0.99	10788970	2675	3.10	4070	4070	4010	5270	2845	4060	4033.26	0.72	0	-1435	4193	4126	4083	4016	3973	4105	3995	226	1210	1000	2670	5	1	22584709	908	-11.59	0.44	12	0.01	-347.00	9093.00	4440	20241216	-9.46	1998	20240624	101.20	4440	-9.46	20241216	1998	101.20	20240624	4440	-9.46	20241216	1998	101.20	20240624	1.34	N	039020	1000	225 억	163656	N	N	N	N
34	20241224	160456	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4060	-85	5	-2.05	353443410	86343	73.97	4145	4150	4040	5380	2905	4145	4093.29	0.79	0	-15703	4261	4202	4146	4087	4031	4175	4060	226	1235	1000	2730	5	1	22584709	917	-11.70	0.45	12	0.38	-347.00	9093.00	4440	20241216	-8.56	1998	20240624	103.20	4440	-8.56	20241216	1998	103.20	20240624	4440	-8.56	20241216	1998	103.20	20240624	1.33	N	039020	1000	225 억	179289	N	N	N	N
35	20241224	150455	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4060	-85	5	-2.05	303871570	74115	63.49	4145	4150	4050	5380	2905	4145	4099.65	0.79	0	-10304	4261	4202	4146	4087	4031	4175	4060	226	1235	1000	2730	5	1	22584709	917	-11.70	0.45	12	0.33	-347.00	9093.00	4440	20241216	-8.56	1998	20240624	103.20	4440	-8.56	20241216	1998	103.20	20240624	4440	-8.56	20241216	1998	103.20	20240624	1.33	N	039020	1000	225 억	179289	N	N	N	N
36	20241224	140454	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4110	-35	5	-0.84	231335770	56320	48.25	4145	4150	4085	5380	2905	4145	4107.13	0.79	0	-10187	4261	4202	4146	4087	4031	4175	4060	226	1235	1000	2730	5	1	22584709	928	-11.84	0.45	12	0.25	-347.00	9093.00	4440	20241216	-7.43	1998	20240624	105.71	4440	-7.43	20241216	1998	105.71	20240624	4440	-7.43	20241216	1998	105.71	20240624	1.33	N	039020	1000	225 억	179289	N	N	N	N
37	20241224	130454	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4090	-55	5	-1.33	223931135	54516	46.70	4145	4150	4085	5380	2905	4145	4107.22	0.79	0	-10049	4261	4202	4146	4087	4031	4175	4060	226	1235	1000	2730	5	1	22584709	924	-11.79	0.45	12	0.24	-347.00	9093.00	4440	20241216	-7.88	1998	20240624	104.70	4440	-7.88	20241216	1998	104.70	20240624	4440	-7.88	20241216	1998	104.70	20240624	1.33	N	039020	1000	225 억	179289	N	N	N	N
38	20241224	120454	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4115	-30	5	-0.72	208134725	50657	43.40	4145	4150	4085	5380	2905	4145	4108.29	0.79	0	-9982	4261	4202	4146	4087	4031	4175	4060	226	1235	1000	2730	5	1	22584709	929	-11.86	0.45	12	0.22	-347.00	9093.00	4440	20241216	-7.32	1998	20240624	105.96	4440	-7.32	20241216	1998	105.96	20240624	4440	-7.32	20241216	1998	105.96	20240624	1.33	N	039020	1000	225 억	179289	N	N	N	N
39	20241224	110455	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4100	-45	5	-1.09	179840305	43751	37.48	4145	4150	4085	5380	2905	4145	4110.08	0.79	0	-8385	4261	4202	4146	4087	4031	4175	4060	226	1235	1000	2730	5	1	22584709	926	-11.82	0.45	12	0.19	-347.00	9093.00	4440	20241216	-7.66	1998	20240624	105.21	4440	-7.66	20241216	1998	105.21	20240624	4440	-7.66	20241216	1998	105.21	20240624	1.33	N	039020	1000	225 억	179289	N	N	N	N
40	20241224	100455	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4105	-40	5	-0.97	121450315	29504	25.28	4145	4150	4095	5380	2905	4145	4115.83	0.79	0	-5556	4261	4202	4146	4087	4031	4175	4060	226	1235	1000	2730	5	1	22584709	927	-11.83	0.45	12	0.13	-347.00	9093.00	4440	20241216	-7.55	1998	20240624	105.46	4440	-7.55	20241216	1998	105.46	20240624	4440	-7.55	20241216	1998	105.46	20240624	1.33	N	039020	1000	225 억	179289	N	N	N	N
41	20241224	090457	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4130	-15	5	-0.36	6850435	1654	1.42	4145	4145	4130	5380	2905	4145	4139.98	0.79	0	-30	4261	4202	4146	4087	4031	4175	4060	226	1235	1000	2730	5	1	22584709	933	-11.90	0.45	12	0.01	-347.00	9093.00	4440	20241216	-6.98	1998	20240624	106.71	4440	-6.98	20241216	1998	106.71	20240624	4440	-6.98	20241216	1998	106.71	20240624	1.33	N	039020	1000	225 억	179289	N	N	N	N
42	20241223	160451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4145	25	2	0.61	480085725	116652	135.96	4155	4205	4090	5350	2885	4120	4115.51	0.74	0	11405	4206	4162	4106	4062	4006	4185	4085	226	1230	1000	2710	5	1	22584709	936	-11.95	0.46	12	0.52	-347.00	9093.00	4440	20241216	-6.64	1998	20240624	107.46	4440	-6.64	20241216	1998	107.46	20240624	4440	-6.64	20241216	1998	107.46	20240624	1.31	N	039020	1000	225 억	167454	N	N	N	N
43	20241223	150454	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4145	25	2	0.61	462926890	112513	131.13	4155	4205	4090	5350	2885	4120	4114.39	0.74	0	10789	4206	4162	4106	4062	4006	4185	4085	226	1230	1000	2710	5	1	22584709	936	-11.95	0.46	12	0.50	-347.00	9093.00	4440	20241216	-6.64	1998	20240624	107.46	4440	-6.64	20241216	1998	107.46	20240624	4440	-6.64	20241216	1998	107.46	20240624	1.31	N	039020	1000	225 억	167454	N	N	N	N
44	20241223	140450	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4110	-10	5	-0.24	395978150	96264	112.19	4155	4205	4090	5350	2885	4120	4113.40	0.74	0	1243	4206	4162	4106	4062	4006	4185	4085	226	1230	1000	2710	5	1	22584709	928	-11.84	0.45	12	0.43	-347.00	9093.00	4440	20241216	-7.43	1998	20240624	105.71	4440	-7.43	20241216	1998	105.71	20240624	4440	-7.43	20241216	1998	105.71	20240624	1.31	N	039020	1000	225 억	167454	N	N	N	N
45	20241223	130451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4105	-15	5	-0.36	341887000	83067	96.81	4155	4205	4090	5350	2885	4120	4115.75	0.74	0	-3491	4206	4162	4106	4062	4006	4185	4085	226	1230	1000	2710	5	1	22584709	927	-11.83	0.45	12	0.37	-347.00	9093.00	4440	20241216	-7.55	1998	20240624	105.46	4440	-7.55	20241216	1998	105.46	20240624	4440	-7.55	20241216	1998	105.46	20240624	1.31	N	039020	1000	225 억	167454	N	N	N	N
46	20241223	120453	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4105	-15	5	-0.36	257533395	62481	72.82	4155	4205	4090	5350	2885	4120	4121.81	0.74	0	-5537	4206	4162	4106	4062	4006	4185	4085	226	1230	1000	2710	5	1	22584709	927	-11.83	0.45	12	0.28	-347.00	9093.00	4440	20241216	-7.55	1998	20240624	105.46	4440	-7.55	20241216	1998	105.46	20240624	4440	-7.55	20241216	1998	105.46	20240624	1.31	N	039020	1000	225 억	167454	N	N	N	N
47	20241223	110451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4105	-15	5	-0.36	172775855	41817	48.74	4155	4205	4105	5350	2885	4120	4131.96	0.74	0	-2929	4206	4162	4106	4062	4006	4185	4085	226	1230	1000	2710	5	1	22584709	927	-11.83	0.45	12	0.19	-347.00	9093.00	4440	20241216	-7.55	1998	20240624	105.46	4440	-7.55	20241216	1998	105.46	20240624	4440	-7.55	20241216	1998	105.46	20240624	1.31	N	039020	1000	225 억	167454	N	N	N	N
48	20241223	100448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4120	0	3	0.00	104664435	25269	29.45	4155	4205	4110	5350	2885	4120	4142.78	0.74	0	-1932	4206	4162	4106	4062	4006	4185	4085	226	1230	1000	2710	5	1	22584709	930	-11.87	0.45	12	0.11	-347.00	9093.00	4440	20241216	-7.21	1998	20240624	106.21	4440	-7.21	20241216	1998	106.21	20240624	4440	-7.21	20241216	1998	106.21	20240624	1.31	N	039020	1000	225 억	167454	N	N	N	N
49	20241223	090451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4160	40	2	0.97	41379045	9940	11.58	4155	4205	4140	5350	2885	4120	4166.90	0.74	0	-1743	4206	4162	4106	4062	4006	4185	4085	226	1230	1000	2710	5	1	22584709	940	-11.99	0.46	12	0.04	-347.00	9093.00	4440	20241216	-6.31	1998	20240624	108.21	4440	-6.31	20241216	1998	108.21	20240624	4440	-6.31	20241216	1998	108.21	20240624	1.31	N	039020	1000	225 억	167454	N	N	N	N
50	20241220	160449	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4120	10	2	0.24	350691145	85339	71.23	4110	4150	4050	5340	2880	4110	4109.32	0.78	0	-7905	4363	4236	4143	4016	3923	4190	3970	226	1230	1000	2710	5	1	22584709	930	-11.87	0.45	12	0.38	-347.00	9093.00	4440	20241216	-7.21	1998	20240624	106.21	4440	-7.21	20241216	1998	106.21	20240624	4440	-7.21	20241216	1998	106.21	20240624	1.35	N	039020	1000	225 억	175359	N	N	N	N
51	20241220	150450	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4075	-35	5	-0.85	290512570	70696	59.01	4110	4150	4050	5340	2880	4110	4109.32	0.78	0	-3753	4363	4236	4143	4016	3923	4190	3970	226	1230	1000	2710	5	1	22584709	920	-11.74	0.45	12	0.31	-347.00	9093.00	4440	20241216	-8.22	1998	20240624	103.95	4440	-8.22	20241216	1998	103.95	20240624	4440	-8.22	20241216	1998	103.95	20240624	1.35	N	039020	1000	225 억	175359	N	N	N	N
52	20241220	140450	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4130	20	2	0.49	238581795	58038	48.44	4110	4150	4050	5340	2880	4110	4110.79	0.78	0	-2843	4363	4236	4143	4016	3923	4190	3970	226	1230	1000	2710	5	1	22584709	933	-11.90	0.45	12	0.26	-347.00	9093.00	4440	20241216	-6.98	1998	20240624	106.71	4440	-6.98	20241216	1998	106.71	20240624	4440	-6.98	20241216	1998	106.71	20240624	1.35	N	039020	1000	225 억	175359	N	N	N	N
53	20241220	130449	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4140	30	2	0.73	169181900	41266	34.44	4110	4150	4050	5340	2880	4110	4099.79	0.78	0	-3196	4363	4236	4143	4016	3923	4190	3970	226	1230	1000	2710	5	1	22584709	935	-11.93	0.46	12	0.18	-347.00	9093.00	4440	20241216	-6.76	1998	20240624	107.21	4440	-6.76	20241216	1998	107.21	20240624	4440	-6.76	20241216	1998	107.21	20240624	1.35	N	039020	1000	225 억	175359	N	N	N	N
54	20241220	120448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4110	0	3	0.00	140808185	34397	28.71	4110	4140	4050	5340	2880	4110	4093.62	0.78	0	-4105	4363	4236	4143	4016	3923	4190	3970	226	1230	1000	2710	5	1	22584709	928	-11.84	0.45	12	0.15	-347.00	9093.00	4440	20241216	-7.43	1998	20240624	105.71	4440	-7.43	20241216	1998	105.71	20240624	4440	-7.43	20241216	1998	105.71	20240624	1.35	N	039020	1000	225 억	175359	N	N	N	N
55	20241220	110449	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4105	-5	5	-0.12	122091020	29837	24.90	4110	4140	4050	5340	2880	4110	4091.93	0.78	0	-4624	4363	4236	4143	4016	3923	4190	3970	226	1230	1000	2710	5	1	22584709	927	-11.83	0.45	12	0.13	-347.00	9093.00	4440	20241216	-7.55	1998	20240624	105.46	4440	-7.55	20241216	1998	105.46	20240624	4440	-7.55	20241216	1998	105.46	20240624	1.35	N	039020	1000	225 억	175359	N	N	N	N
56	20241220	100449	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4125	15	2	0.36	115540765	28243	23.57	4110	4140	4050	5340	2880	4110	4090.95	0.78	0	-4516	4363	4236	4143	4016	3923	4190	3970	226	1230	1000	2710	5	1	22584709	932	-11.89	0.45	12	0.13	-347.00	9093.00	4440	20241216	-7.09	1998	20240624	106.46	4440	-7.09	20241216	1998	106.46	20240624	4440	-7.09	20241216	1998	106.46	20240624	1.35	N	039020	1000	225 억	175359	N	N	N	N
57	20241220	090450	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4080	-30	5	-0.73	14935715	3649	3.05	4110	4110	4080	5340	2880	4110	4093.10	0.78	0	-1370	4363	4236	4143	4016	3923	4190	3970	226	1230	1000	2710	5	1	22584709	921	-11.76	0.45	12	0.02	-347.00	9093.00	4440	20241216	-8.11	1998	20240624	104.20	4440	-8.11	20241216	1998	104.20	20240624	4440	-8.11	20241216	1998	104.20	20240624	1.35	N	039020	1000	225 억	175359	N	N	N	N
58	20241219	160449	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4110	-85	5	-2.03	490879850	119591	73.64	4170	4270	4050	5450	2940	4195	4104.65	0.92	0	-32696	4431	4312	4141	4022	3851	4372	4082	226	1255	1000	2760	5	1	22584709	928	-11.84	0.45	12	0.53	-347.00	9093.00	4440	20241216	-7.43	1998	20240624	105.71	4440	-7.43	20241216	1998	105.71	20240624	4440	-7.43	20241216	1998	105.71	20240624	1.34	N	039020	1000	225 억	207755	N	N	N	N
59	20241219	150446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4060	-135	5	-3.22	442221380	107699	66.32	4170	4270	4050	5450	2940	4195	4106.09	0.92	0	-30530	4431	4312	4141	4022	3851	4372	4082	226	1255	1000	2760	5	1	22584709	917	-11.70	0.45	12	0.48	-347.00	9093.00	4440	20241216	-8.56	1998	20240624	103.20	4440	-8.56	20241216	1998	103.20	20240624	4440	-8.56	20241216	1998	103.20	20240624	1.34	N	039020	1000	225 억	207755	N	N	N	N
60	20241219	140448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4095	-100	5	-2.38	284256390	69270	42.65	4170	4270	4050	5450	2940	4195	4103.60	0.92	0	-22593	4431	4312	4141	4022	3851	4372	4082	226	1255	1000	2760	5	1	22584709	925	-11.80	0.45	12	0.31	-347.00	9093.00	4440	20241216	-7.77	1998	20240624	104.95	4440	-7.77	20241216	1998	104.95	20240624	4440	-7.77	20241216	1998	104.95	20240624	1.34	N	039020	1000	225 억	207755	N	N	N	N
61	20241219	130447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4110	-85	5	-2.03	264250945	64398	39.65	4170	4270	4050	5450	2940	4195	4103.40	0.92	0	-20886	4431	4312	4141	4022	3851	4372	4082	226	1255	1000	2760	5	1	22584709	928	-11.84	0.45	12	0.29	-347.00	9093.00	4440	20241216	-7.43	1998	20240624	105.71	4440	-7.43	20241216	1998	105.71	20240624	4440	-7.43	20241216	1998	105.71	20240624	1.34	N	039020	1000	225 억	207755	N	N	N	N
62	20241219	120448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4090	-105	5	-2.50	254732395	62077	38.22	4170	4270	4050	5450	2940	4195	4103.49	0.92	0	-19474	4431	4312	4141	4022	3851	4372	4082	226	1255	1000	2760	5	1	22584709	924	-11.79	0.45	12	0.27	-347.00	9093.00	4440	20241216	-7.88	1998	20240624	104.70	4440	-7.88	20241216	1998	104.70	20240624	4440	-7.88	20241216	1998	104.70	20240624	1.34	N	039020	1000	225 억	207755	N	N	N	N
63	20241219	110447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4090	-105	5	-2.50	178010845	43235	26.62	4170	4270	4070	5450	2940	4195	4117.29	0.92	0	-18042	4431	4312	4141	4022	3851	4372	4082	226	1255	1000	2760	5	1	22584709	924	-11.79	0.45	12	0.19	-347.00	9093.00	4440	20241216	-7.88	1998	20240624	104.70	4440	-7.88	20241216	1998	104.70	20240624	4440	-7.88	20241216	1998	104.70	20240624	1.34	N	039020	1000	225 억	207755	N	N	N	N
64	20241219	100440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4125	-70	5	-1.67	106583630	25784	15.88	4170	4270	4100	5450	2940	4195	4133.71	0.92	0	-8463	4431	4312	4141	4022	3851	4372	4082	226	1255	1000	2760	5	1	22584709	932	-11.89	0.45	12	0.11	-347.00	9093.00	4440	20241216	-7.09	1998	20240624	106.46	4440	-7.09	20241216	1998	106.46	20240624	4440	-7.09	20241216	1998	106.46	20240624	1.34	N	039020	1000	225 억	207755	N	N	N	N
65	20241219	090448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4140	-55	5	-1.31	11498555	2764	1.70	4170	4270	4140	5450	2940	4195	4160.11	0.92	0	-1448	4431	4312	4141	4022	3851	4372	4082	226	1255	1000	2760	5	1	22584709	935	-11.93	0.46	12	0.01	-347.00	9093.00	4440	20241216	-6.76	1998	20240624	107.21	4440	-6.76	20241216	1998	107.21	20240624	4440	-6.76	20241216	1998	107.21	20240624	1.34	N	039020	1000	225 억	207755	N	N	N	N
66	20241218	160446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4195	195	2	4.88	670544005	161048	61.10	4000	4260	3970	5200	2800	4000	4163.63	0.73	0	41884	4316	4157	4071	3912	3826	4115	3870	226	1200	1000	2640	5	1	22584709	947	-12.09	0.46	12	0.71	-347.00	9093.00	4440	20241216	-5.52	1998	20240624	109.96	4440	-5.52	20241216	1998	109.96	20240624	4440	-5.52	20241216	1998	109.96	20240624	1.39	N	039020	1000	225 억	164472	N	N	N	N
67	20241218	150447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4195	195	2	4.88	654309170	157180	59.63	4000	4260	3970	5200	2800	4000	4162.80	0.73	0	41966	4316	4157	4071	3912	3826	4115	3870	226	1200	1000	2640	5	1	22584709	947	-12.09	0.46	12	0.70	-347.00	9093.00	4440	20241216	-5.52	1998	20240624	109.96	4440	-5.52	20241216	1998	109.96	20240624	4440	-5.52	20241216	1998	109.96	20240624	1.39	N	039020	1000	225 억	164472	N	N	N	N
68	20241218	140446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4200	200	2	5.00	600257580	144307	54.75	4000	4260	3970	5200	2800	4000	4159.59	0.73	0	34307	4316	4157	4071	3912	3826	4115	3870	226	1200	1000	2640	5	1	22584709	949	-12.10	0.46	12	0.64	-347.00	9093.00	4440	20241216	-5.41	1998	20240624	110.21	4440	-5.41	20241216	1998	110.21	20240624	4440	-5.41	20241216	1998	110.21	20240624	1.39	N	039020	1000	225 억	164472	N	N	N	N
69	20241218	130447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4200	200	2	5.00	547498020	131740	49.98	4000	4260	3970	5200	2800	4000	4155.90	0.73	0	31626	4316	4157	4071	3912	3826	4115	3870	226	1200	1000	2640	5	1	22584709	949	-12.10	0.46	12	0.58	-347.00	9093.00	4440	20241216	-5.41	1998	20240624	110.21	4440	-5.41	20241216	1998	110.21	20240624	4440	-5.41	20241216	1998	110.21	20240624	1.39	N	039020	1000	225 억	164472	N	N	N	N
70	20241218	120447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4240	240	2	6.00	476844595	114936	43.61	4000	4260	3970	5200	2800	4000	4148.78	0.73	0	36134	4316	4157	4071	3912	3826	4115	3870	226	1200	1000	2640	5	1	22584709	958	-12.22	0.47	12	0.51	-347.00	9093.00	4440	20241216	-4.50	1998	20240624	112.21	4440	-4.50	20241216	1998	112.21	20240624	4440	-4.50	20241216	1998	112.21	20240624	1.39	N	039020	1000	225 억	164472	N	N	N	N
71	20241218	110447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4230	230	2	5.75	291741775	71210	27.02	4000	4230	3970	5200	2800	4000	4096.92	0.73	0	16552	4316	4157	4071	3912	3826	4115	3870	226	1200	1000	2640	5	1	22584709	955	-12.19	0.47	12	0.32	-347.00	9093.00	4440	20241216	-4.73	1998	20240624	111.71	4440	-4.73	20241216	1998	111.71	20240624	4440	-4.73	20241216	1998	111.71	20240624	1.39	N	039020	1000	225 억	164472	N	N	N	N
72	20241218	100447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4045	45	2	1.12	125441470	31023	11.77	4000	4100	3970	5200	2800	4000	4043.50	0.73	0	615	4316	4157	4071	3912	3826	4115	3870	226	1200	1000	2640	5	1	22584709	914	-11.66	0.44	12	0.14	-347.00	9093.00	4440	20241216	-8.90	1998	20240624	102.45	4440	-8.90	20241216	1998	102.45	20240624	4440	-8.90	20241216	1998	102.45	20240624	1.39	N	039020	1000	225 억	164472	N	N	N	N
73	20241218	090448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4010	10	2	0.25	28256660	7076	2.68	4000	4015	3970	5200	2800	4000	3993.31	0.73	0	2323	4316	4157	4071	3912	3826	4115	3870	226	1200	1000	2640	5	1	22584709	906	-11.56	0.44	12	0.03	-347.00	9093.00	4440	20241216	-9.68	1998	20240624	100.70	4440	-9.68	20241216	1998	100.70	20240624	4440	-9.68	20241216	1998	100.70	20240624	1.39	N	039020	1000	225 억	164472	N	N	N	N
74	20241217	160444	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4000	-255	5	-5.99	1076712920	263469	102.63	4205	4230	3985	5530	2980	4255	4086.71	1.01	0	-64697	4508	4381	4313	4186	4118	4347	4152	226	1275	1000	2800	5	1	22584709	903	-11.53	0.44	12	1.17	-347.00	9093.00	4440	20241216	-9.91	1998	20240624	100.20	4440	-9.91	20241216	1998	100.20	20240624	4440	-9.91	20241216	1998	100.20	20240624	1.29	N	039020	1000	225 억	229169	N	N	N	N
75	20241217	150446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4025	-230	5	-5.41	1042632910	254959	99.32	4205	4230	3985	5530	2980	4255	4089.41	1.01	0	-63840	4508	4381	4313	4186	4118	4347	4152	226	1275	1000	2800	5	1	22584709	909	-11.60	0.44	12	1.13	-347.00	9093.00	4440	20241216	-9.35	1998	20240624	101.45	4440	-9.35	20241216	1998	101.45	20240624	4440	-9.35	20241216	1998	101.45	20240624	1.29	N	039020	1000	225 억	229169	N	N	N	N
76	20241217	140448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4060	-195	5	-4.58	1024362125	250443	97.56	4205	4230	3985	5530	2980	4255	4090.20	1.01	0	-62045	4508	4381	4313	4186	4118	4347	4152	226	1275	1000	2800	5	1	22584709	917	-11.70	0.45	12	1.11	-347.00	9093.00	4440	20241216	-8.56	1998	20240624	103.20	4440	-8.56	20241216	1998	103.20	20240624	4440	-8.56	20241216	1998	103.20	20240624	1.29	N	039020	1000	225 억	229169	N	N	N	N
77	20241217	130435	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3995	-260	5	-6.11	938341285	229036	89.22	4205	4230	3985	5530	2980	4255	4096.92	1.01	0	-54516	4508	4381	4313	4186	4118	4347	4152	226	1275	1000	2800	5	1	22584709	902	-11.51	0.44	12	1.01	-347.00	9093.00	4440	20241216	-10.02	1998	20240624	99.95	4440	-10.02	20241216	1998	99.95	20240624	4440	-10.02	20241216	1998	99.95	20240624	1.29	N	039020	1000	225 억	229169	N	N	N	N
78	20241217	120443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4045	-210	5	-4.94	794712655	193269	75.29	4205	4230	4045	5530	2980	4255	4111.95	1.01	0	-52065	4508	4381	4313	4186	4118	4347	4152	226	1275	1000	2800	5	1	22584709	914	-11.66	0.44	12	0.86	-347.00	9093.00	4440	20241216	-8.90	1998	20240624	102.45	4440	-8.90	20241216	1998	102.45	20240624	4440	-8.90	20241216	1998	102.45	20240624	1.29	N	039020	1000	225 억	229169	N	N	N	N
79	20241217	110446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4065	-190	5	-4.47	696125650	168954	65.82	4205	4230	4050	5530	2980	4255	4120.21	1.01	0	-36187	4508	4381	4313	4186	4118	4347	4152	226	1275	1000	2800	5	1	22584709	918	-11.71	0.45	12	0.75	-347.00	9093.00	4440	20241216	-8.45	1998	20240624	103.45	4440	-8.45	20241216	1998	103.45	20240624	4440	-8.45	20241216	1998	103.45	20240624	1.29	N	039020	1000	225 억	229169	N	N	N	N
80	20241217	100437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4075	-180	5	-4.23	628829515	152388	59.36	4205	4230	4055	5530	2980	4255	4126.50	1.01	0	-24276	4508	4381	4313	4186	4118	4347	4152	226	1275	1000	2800	5	1	22584709	920	-11.74	0.45	12	0.67	-347.00	9093.00	4440	20241216	-8.22	1998	20240624	103.95	4440	-8.22	20241216	1998	103.95	20240624	4440	-8.22	20241216	1998	103.95	20240624	1.29	N	039020	1000	225 억	229169	N	N	N	N
81	20241217	090445	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4165	-90	5	-2.12	126648210	30256	11.79	4205	4230	4165	5530	2980	4255	4185.89	1.01	0	11580	4508	4381	4313	4186	4118	4347	4152	226	1275	1000	2800	5	1	22584709	941	-12.00	0.46	12	0.13	-347.00	9093.00	4440	20241216	-6.19	1998	20240624	108.46	4440	-6.19	20241216	1998	108.46	20240624	4440	-6.19	20241216	1998	108.46	20240624	1.29	N	039020	1000	225 억	229169	N	N	N	N
82	20241216	160440	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4255	-130	5	-2.96	1105352020	256497	100.80	4385	4440	4245	5700	3070	4385	4309.77	1.05	0	-8424	4531	4457	4356	4282	4181	4495	4320	226	1315	1000	2890	5	1	22584709	961	-12.26	0.47	12	1.14	-347.00	9093.00	4440	20241216	-4.17	1998	20240624	112.96	4440	-4.17	20241216	1998	112.96	20240624	4440	-4.17	20241216	1998	112.96	20240624	1.20	N	039020	1000	225 억	237441	N	N	N	N
83	20241216	150445	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4265	-120	5	-2.74	1053031935	244205	95.97	4385	4440	4245	5700	3070	4385	4312.08	1.05	0	-6888	4531	4457	4356	4282	4181	4495	4320	226	1315	1000	2890	5	1	22584709	963	-12.29	0.47	12	1.08	-347.00	9093.00	4440	20241216	-3.94	1998	20240624	113.46	4440	-3.94	20241216	1998	113.46	20240624	4440	-3.94	20241216	1998	113.46	20240624	1.20	N	039020	1000	225 억	237441	N	N	N	N
84	20241216	140445	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4270	-115	5	-2.62	872875105	201924	79.35	4385	4440	4270	5700	3070	4385	4322.79	1.05	0	7625	4531	4457	4356	4282	4181	4495	4320	226	1315	1000	2890	5	1	22584709	964	-12.31	0.47	12	0.89	-347.00	9093.00	4440	20241216	-3.83	1998	20240624	113.71	4440	-3.83	20241216	1998	113.71	20240624	4440	-3.83	20241216	1998	113.71	20240624	1.20	N	039020	1000	225 억	237441	N	N	N	N
85	20241216	130445	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4315	-70	5	-1.60	559506755	128911	50.66	4385	4440	4310	5700	3070	4385	4340.26	1.05	0	33798	4531	4457	4356	4282	4181	4495	4320	226	1315	1000	2890	5	1	22584709	975	-12.44	0.47	12	0.57	-347.00	9093.00	4440	20241216	-2.82	1998	20240624	115.97	4440	-2.82	20241216	1998	115.97	20240624	4440	-2.82	20241216	1998	115.97	20240624	1.20	N	039020	1000	225 억	237441	N	N	N	N
86	20241216	120446	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4325	-60	5	-1.37	407425640	93676	36.81	4385	4440	4310	5700	3070	4385	4349.31	1.05	0	27025	4531	4457	4356	4282	4181	4495	4320	226	1315	1000	2890	5	1	22584709	977	-12.46	0.48	12	0.41	-347.00	9093.00	4440	20241216	-2.59	1998	20240624	116.47	4440	-2.59	20241216	1998	116.47	20240624	4440	-2.59	20241216	1998	116.47	20240624	1.20	N	039020	1000	225 억	237441	N	N	N	N
87	20241216	110445	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4370	-15	5	-0.34	315703405	72554	28.51	4385	4440	4310	5700	3070	4385	4351.29	1.05	0	24103	4531	4457	4356	4282	4181	4495	4320	226	1315	1000	2890	5	1	22584709	987	-12.59	0.48	12	0.32	-347.00	9093.00	4440	20241216	-1.58	1998	20240624	118.72	4440	-1.58	20241216	1998	118.72	20240624	4440	-1.58	20241216	1998	118.72	20240624	1.20	N	039020	1000	225 억	237441	N	N	N	N
88	20241216	100446	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4330	-55	5	-1.25	252898760	58144	22.85	4385	4440	4310	5700	3070	4385	4349.52	1.05	0	15692	4531	4457	4356	4282	4181	4495	4320	226	1315	1000	2890	5	1	22584709	978	-12.48	0.48	12	0.26	-347.00	9093.00	4440	20241216	-2.48	1998	20240624	116.72	4440	-2.48	20241216	1998	116.72	20240624	4440	-2.48	20241216	1998	116.72	20240624	1.20	N	039020	1000	225 억	237441	N	N	N	N
89	20241216	090446	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4435	50	2	1.14	14034345	3185	1.25	4385	4440	4385	5700	3070	4385	4406.39	1.05	0	1037	4531	4457	4356	4282	4181	4495	4320	226	1315	1000	2890	5	1	22584709	1002	-12.78	0.49	12	0.01	-347.00	9093.00	4440	20241216	-0.11	1998	20240624	121.97	4440	-0.11	20241216	1998	121.97	20240624	4440	-0.11	20241216	1998	121.97	20240624	1.20	N	039020	1000	225 억	237441	N	N	N	N
90	20241213	160439	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4385	55	2	1.27	1095406900	252547	91.80	4295	4430	4255	5620	3035	4330	4337.43	1.10	0	-12355	4530	4430	4310	4210	4090	4480	4260	226	1290	1000	2850	5	1	22584709	990	-12.64	0.48	12	1.12	-347.00	9093.00	4430	20241213	-1.02	1998	20240624	119.47	4430	-1.02	20241213	1998	119.47	20240624	4430	-1.02	20241213	1998	119.47	20240624	1.17	N	039020	1000	225 억	249186	N	N	N	N
91	20241213	150444	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4390	60	2	1.39	924340540	213495	77.61	4295	4430	4255	5620	3035	4330	4329.57	1.10	0	-21471	4530	4430	4310	4210	4090	4480	4260	226	1290	1000	2850	5	1	22584709	991	-12.65	0.48	12	0.95	-347.00	9093.00	4430	20241213	-0.90	1998	20240624	119.72	4430	-0.90	20241213	1998	119.72	20240624	4430	-0.90	20241213	1998	119.72	20240624	1.17	N	039020	1000	225 억	249186	N	N	N	N
92	20241213	140445	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4300	-30	5	-0.69	747031870	172531	62.71	4295	4430	4255	5620	3035	4330	4329.84	1.10	0	-18022	4530	4430	4310	4210	4090	4480	4260	226	1290	1000	2850	5	1	22584709	971	-12.39	0.47	12	0.76	-347.00	9093.00	4430	20241213	-2.93	1998	20240624	115.22	4430	-2.93	20241213	1998	115.22	20240624	4430	-2.93	20241213	1998	115.22	20240624	1.17	N	039020	1000	225 억	249186	N	N	N	N
93	20241213	130445	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4320	-10	5	-0.23	666585885	153840	55.92	4295	4430	4255	5620	3035	4330	4332.98	1.10	0	-10007	4530	4430	4310	4210	4090	4480	4260	226	1290	1000	2850	5	1	22584709	976	-12.45	0.48	12	0.68	-347.00	9093.00	4430	20241213	-2.48	1998	20240624	116.22	4430	-2.48	20241213	1998	116.22	20240624	4430	-2.48	20241213	1998	116.22	20240624	1.17	N	039020	1000	225 억	249186	N	N	N	N
94	20241213	120444	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4375	45	2	1.04	596158165	137575	50.01	4295	4430	4255	5620	3035	4330	4333.33	1.10	0	-5276	4530	4430	4310	4210	4090	4480	4260	226	1290	1000	2850	5	1	22584709	988	-12.61	0.48	12	0.61	-347.00	9093.00	4430	20241213	-1.24	1998	20240624	118.97	4430	-1.24	20241213	1998	118.97	20240624	4430	-1.24	20241213	1998	118.97	20240624	1.17	N	039020	1000	225 억	249186	N	N	N	N
95	20241213	110443	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4395	65	2	1.50	524898810	121258	44.08	4295	4430	4255	5620	3035	4330	4328.78	1.10	0	-4356	4530	4430	4310	4210	4090	4480	4260	226	1290	1000	2850	5	1	22584709	993	-12.67	0.48	12	0.54	-347.00	9093.00	4430	20241213	-0.79	1998	20240624	119.97	4430	-0.79	20241213	1998	119.97	20240624	4430	-0.79	20241213	1998	119.97	20240624	1.17	N	039020	1000	225 억	249186	N	N	N	N
96	20241213	100443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4340	10	2	0.23	304236750	70964	25.80	4295	4370	4255	5620	3035	4330	4287.20	1.10	0	-17222	4530	4430	4310	4210	4090	4480	4260	226	1290	1000	2850	5	1	22584709	980	-12.51	0.48	12	0.31	-347.00	9093.00	4410	20241212	-1.59	1998	20240624	117.22	4410	-1.59	20241212	1998	117.22	20240624	4410	-1.59	20241212	1998	117.22	20240624	1.17	N	039020	1000	225 억	249186	N	N	N	N
97	20241213	090444	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4285	-45	5	-1.04	64734495	15074	5.48	4295	4325	4285	5620	3035	4330	4294.45	1.10	0	-8	4530	4430	4310	4210	4090	4480	4260	226	1290	1000	2850	5	1	22584709	968	-12.35	0.47	12	0.07	-347.00	9093.00	4410	20241212	-2.83	1998	20240624	114.46	4410	-2.83	20241212	1998	114.46	20240624	4410	-2.83	20241212	1998	114.46	20240624	1.17	N	039020	1000	225 억	249186	N	N	N	N
98	20241212	160449	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4330	165	2	3.96	1187636695	274793	144.04	4245	4410	4190	5410	2920	4165	4321.93	0.81	0	66106	4301	4232	4176	4107	4051	4205	4080	226	1245	1000	2740	5	1	22584709	978	-12.48	0.48	12	1.22	-347.00	9093.00	4410	20241212	-1.81	1998	20240624	116.72	4410	-1.81	20241212	1998	116.72	20240624	4410	-1.81	20241212	1998	116.72	20240624	1.15	N	039020	1000	225 억	183317	N	N	N	N
99	20241212	150442	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4360	195	2	4.68	1102725430	255186	133.76	4245	4410	4190	5410	2920	4165	4321.26	0.81	0	66036	4301	4232	4176	4107	4051	4205	4080	226	1245	1000	2740	5	1	22584709	985	-12.56	0.48	12	1.13	-347.00	9093.00	4410	20241212	-1.13	1998	20240624	118.22	4410	-1.13	20241212	1998	118.22	20240624	4410	-1.13	20241212	1998	118.22	20240624	1.15	N	039020	1000	225 억	183317	N	N	N	N
100	20241212	140442	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4390	225	2	5.40	999491785	231614	121.40	4245	4410	4190	5410	2920	4165	4315.33	0.81	0	60203	4301	4232	4176	4107	4051	4205	4080	226	1245	1000	2740	5	1	22584709	991	-12.65	0.48	12	1.03	-347.00	9093.00	4410	20241212	-0.45	1998	20240624	119.72	4410	-0.45	20241212	1998	119.72	20240624	4410	-0.45	20241212	1998	119.72	20240624	1.15	N	039020	1000	225 억	183317	N	N	N	N
101	20241212	130440	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4360	195	2	4.68	964094005	223524	117.16	4245	4410	4190	5410	2920	4165	4313.16	0.81	0	56544	4301	4232	4176	4107	4051	4205	4080	226	1245	1000	2740	5	1	22584709	985	-12.56	0.48	12	0.99	-347.00	9093.00	4410	20241212	-1.13	1998	20240624	118.22	4410	-1.13	20241212	1998	118.22	20240624	4410	-1.13	20241212	1998	118.22	20240624	1.15	N	039020	1000	225 억	183317	N	N	N	N
102	20241212	120437	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4400	235	2	5.64	820448900	190709	99.96	4245	4410	4190	5410	2920	4165	4302.10	0.81	0	55836	4301	4232	4176	4107	4051	4205	4080	226	1245	1000	2740	5	1	22584709	994	-12.68	0.48	12	0.84	-347.00	9093.00	4410	20241212	-0.23	1998	20240624	120.22	4410	-0.23	20241212	1998	120.22	20240624	4410	-0.23	20241212	1998	120.22	20240624	1.15	N	039020	1000	225 억	183317	N	N	N	N
103	20241212	110439	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4300	135	2	3.24	453644495	106478	55.81	4245	4300	4190	5410	2920	4165	4260.45	0.81	0	41038	4301	4232	4176	4107	4051	4205	4080	226	1245	1000	2740	5	1	22584709	971	-12.39	0.47	12	0.47	-347.00	9093.00	4375	20241209	-1.71	1998	20240624	115.22	4375	-1.71	20241209	1998	115.22	20240624	4375	-1.71	20241209	1998	115.22	20240624	1.15	N	039020	1000	225 억	183317	N	N	N	N
104	20241212	100438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4280	115	2	2.76	285603845	67238	35.24	4245	4285	4190	5410	2920	4165	4247.66	0.81	0	28937	4301	4232	4176	4107	4051	4205	4080	226	1245	1000	2740	5	1	22584709	967	-12.33	0.47	12	0.30	-347.00	9093.00	4375	20241209	-2.17	1998	20240624	114.21	4375	-2.17	20241209	1998	114.21	20240624	4375	-2.17	20241209	1998	114.21	20240624	1.15	N	039020	1000	225 억	183317	N	N	N	N
105	20241212	090441	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4225	60	2	1.44	22135120	5247	2.75	4245	4245	4200	5410	2920	4165	4218.62	0.81	0	-3170	4301	4232	4176	4107	4051	4205	4080	226	1245	1000	2740	5	1	22584709	954	-12.18	0.46	12	0.02	-347.00	9093.00	4375	20241209	-3.43	1998	20240624	111.46	4375	-3.43	20241209	1998	111.46	20240624	4375	-3.43	20241209	1998	111.46	20240624	1.15	N	039020	1000	225 억	183317	N	N	N	N
106	20241211	160437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4165	15	2	0.36	777319115	186607	53.42	4180	4245	4120	5390	2905	4150	4165.54	0.61	0	45469	4430	4290	4200	4060	3970	4245	4015	226	1240	1000	2730	5	1	22584709	941	-12.00	0.46	12	0.83	-347.00	9093.00	4375	20241209	-4.80	1998	20240624	108.46	4375	-4.80	20241209	1998	108.46	20240624	4375	-4.80	20241209	1998	108.46	20240624	1.13	N	039020	1000	225 억	137660	N	N	N	N
107	20241211	150339	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4160	10	2	0.24	689154830	165434	47.36	4180	4245	4120	5390	2905	4150	4165.74	0.61	0	46374	4430	4290	4200	4060	3970	4245	4015	226	1240	1000	2730	5	1	22584709	940	-11.99	0.46	12	0.73	-347.00	9093.00	4375	20241209	-4.91	1998	20240624	108.21	4375	-4.91	20241209	1998	108.21	20240624	4375	-4.91	20241209	1998	108.21	20240624	1.13	N	039020	1000	225 억	137660	N	N	N	N
108	20241211	140441	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4155	5	2	0.12	589252360	141399	40.48	4180	4245	4120	5390	2905	4150	4167.30	0.61	0	41318	4430	4290	4200	4060	3970	4245	4015	226	1240	1000	2730	5	1	22584709	938	-11.97	0.46	12	0.63	-347.00	9093.00	4375	20241209	-5.03	1998	20240624	107.96	4375	-5.03	20241209	1998	107.96	20240624	4375	-5.03	20241209	1998	107.96	20240624	1.13	N	039020	1000	225 억	137660	N	N	N	N
109	20241211	130442	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4155	5	2	0.12	492165430	118044	33.79	4180	4245	4120	5390	2905	4150	4169.34	0.61	0	32712	4430	4290	4200	4060	3970	4245	4015	226	1240	1000	2730	5	1	22584709	938	-11.97	0.46	12	0.52	-347.00	9093.00	4375	20241209	-5.03	1998	20240624	107.96	4375	-5.03	20241209	1998	107.96	20240624	4375	-5.03	20241209	1998	107.96	20240624	1.13	N	039020	1000	225 억	137660	N	N	N	N
110	20241211	120443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4170	20	2	0.48	447635770	107332	30.72	4180	4245	4120	5390	2905	4150	4170.57	0.61	0	30767	4430	4290	4200	4060	3970	4245	4015	226	1240	1000	2730	5	1	22584709	942	-12.02	0.46	12	0.48	-347.00	9093.00	4375	20241209	-4.69	1998	20240624	108.71	4375	-4.69	20241209	1998	108.71	20240624	4375	-4.69	20241209	1998	108.71	20240624	1.13	N	039020	1000	225 억	137660	N	N	N	N
111	20241211	110440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4150	0	3	0.00	339612075	81313	23.28	4180	4245	4120	5390	2905	4150	4176.60	0.61	0	18846	4430	4290	4200	4060	3970	4245	4015	226	1240	1000	2730	5	1	22584709	937	-11.96	0.46	12	0.36	-347.00	9093.00	4375	20241209	-5.14	1998	20240624	107.71	4375	-5.14	20241209	1998	107.71	20240624	4375	-5.14	20241209	1998	107.71	20240624	1.13	N	039020	1000	225 억	137660	N	N	N	N
112	20241211	100441	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4160	10	2	0.24	246645500	58950	16.87	4180	4245	4120	5390	2905	4150	4183.98	0.61	0	16946	4430	4290	4200	4060	3970	4245	4015	226	1240	1000	2730	5	1	22584709	940	-11.99	0.46	12	0.26	-347.00	9093.00	4375	20241209	-4.91	1998	20240624	108.21	4375	-4.91	20241209	1998	108.21	20240624	4375	-4.91	20241209	1998	108.21	20240624	1.13	N	039020	1000	225 억	137660	N	N	N	N
113	20241211	090444	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4240	90	2	2.17	73624095	17628	5.05	4180	4240	4120	5390	2905	4150	4176.54	0.61	0	7858	4430	4290	4200	4060	3970	4245	4015	226	1240	1000	2730	5	1	22584709	958	-12.22	0.47	12	0.08	-347.00	9093.00	4375	20241209	-3.09	1998	20240624	112.21	4375	-3.09	20241209	1998	112.21	20240624	4375	-3.09	20241209	1998	112.21	20240624	1.13	N	039020	1000	225 억	137660	N	N	N	N
114	20241210	160438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4150	-165	5	-3.82	1457547445	347923	73.81	4270	4340	4110	5600	3025	4315	4189.30	0.97	0	-81702	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	937	-11.96	0.46	12	1.54	-347.00	9093.00	4375	20241209	-5.14	1998	20240624	107.71	4375	-5.14	20241209	1998	107.71	20240624	4375	-5.14	20241209	1998	107.71	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
115	20241210	150440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4150	-165	5	-3.82	1345193740	320814	68.06	4270	4340	4110	5600	3025	4315	4193.06	0.97	0	-65793	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	937	-11.96	0.46	12	1.42	-347.00	9093.00	4375	20241209	-5.14	1998	20240624	107.71	4375	-5.14	20241209	1998	107.71	20240624	4375	-5.14	20241209	1998	107.71	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
116	20241210	140439	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4165	-150	5	-3.48	1260561685	300454	63.74	4270	4340	4110	5600	3025	4315	4195.52	0.97	0	-57673	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	941	-12.00	0.46	12	1.33	-347.00	9093.00	4375	20241209	-4.80	1998	20240624	108.46	4375	-4.80	20241209	1998	108.46	20240624	4375	-4.80	20241209	1998	108.46	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
117	20241210	130438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4140	-175	5	-4.06	1219129695	290461	61.62	4270	4340	4110	5600	3025	4315	4197.22	0.97	0	-57398	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	935	-11.93	0.46	12	1.29	-347.00	9093.00	4375	20241209	-5.37	1998	20240624	107.21	4375	-5.37	20241209	1998	107.21	20240624	4375	-5.37	20241209	1998	107.21	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
118	20241210	120438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4160	-155	5	-3.59	1023314100	243104	51.57	4270	4340	4125	5600	3025	4315	4209.37	0.97	0	-41599	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	940	-11.99	0.46	12	1.08	-347.00	9093.00	4375	20241209	-4.91	1998	20240624	108.21	4375	-4.91	20241209	1998	108.21	20240624	4375	-4.91	20241209	1998	108.21	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
119	20241210	110437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4205	-110	5	-2.55	878422870	208415	44.21	4270	4340	4125	5600	3025	4315	4214.78	0.97	0	-34133	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	950	-12.12	0.46	12	0.92	-347.00	9093.00	4375	20241209	-3.89	1998	20240624	110.46	4375	-3.89	20241209	1998	110.46	20240624	4375	-3.89	20241209	1998	110.46	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
120	20241210	100438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4180	-135	5	-3.13	745589265	176716	37.49	4270	4340	4125	5600	3025	4315	4219.14	0.97	0	-27826	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	944	-12.05	0.46	12	0.78	-347.00	9093.00	4375	20241209	-4.46	1998	20240624	109.21	4375	-4.46	20241209	1998	109.21	20240624	4375	-4.46	20241209	1998	109.21	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
121	20241210	090441	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4250	-65	5	-1.51	124525160	29053	6.16	4270	4340	4245	5600	3025	4315	4286.14	0.97	0	-6945	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	960	-12.25	0.47	12	0.13	-347.00	9093.00	4375	20241209	-2.86	1998	20240624	112.71	4375	-2.86	20241209	1998	112.71	20240624	4375	-2.86	20241209	1998	112.71	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
122	20241209	160436	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4315	145	2	3.48	1984814675	469179	47.76	4050	4375	4050	5420	2920	4170	4230.26	0.98	0	-2401	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	975	-12.44	0.47	12	2.08	-347.00	9093.00	4375	20241209	-1.37	1998	20240624	115.97	4375	-1.37	20241209	1998	115.97	20240624	4375	-1.37	20241209	1998	115.97	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
123	20241209	150439	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4330	160	2	3.84	1642016520	390140	39.72	4050	4330	4050	5420	2920	4170	4208.79	0.98	0	2763	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	978	-12.48	0.48	12	1.73	-347.00	9093.00	4330	20241209	0.00	1998	20240624	116.72	4330	0.00	20241209	1998	116.72	20240624	4330	0.00	20241209	1998	116.72	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
124	20241209	140438	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4200	30	2	0.72	1369626840	326365	33.23	4050	4290	4050	5420	2920	4170	4196.61	0.98	0	-23309	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	949	-12.10	0.46	12	1.45	-347.00	9093.00	4290	20241209	-2.10	1998	20240624	110.21	4290	-2.10	20241209	1998	110.21	20240624	4290	-2.10	20241209	1998	110.21	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
125	20241209	130439	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4250	80	2	1.92	1182354855	282046	28.71	4050	4290	4050	5420	2920	4170	4192.07	0.98	0	-19120	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	960	-12.25	0.47	12	1.25	-347.00	9093.00	4290	20241209	-0.93	1998	20240624	112.71	4290	-0.93	20241209	1998	112.71	20240624	4290	-0.93	20241209	1998	112.71	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
126	20241209	120437	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4250	80	2	1.92	1029184520	246154	25.06	4050	4290	4050	5420	2920	4170	4181.06	0.98	0	-20901	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	960	-12.25	0.47	12	1.09	-347.00	9093.00	4290	20241209	-0.93	1998	20240624	112.71	4290	-0.93	20241209	1998	112.71	20240624	4290	-0.93	20241209	1998	112.71	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
127	20241209	110439	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4210	40	2	0.96	710790860	171347	17.44	4050	4250	4050	5420	2920	4170	4148.25	0.98	0	-34522	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	951	-12.13	0.46	12	0.76	-347.00	9093.00	4280	20241206	-1.64	1998	20240624	110.71	4280	-1.64	20241206	1998	110.71	20240624	4280	-1.64	20241206	1998	110.71	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
128	20241209	100437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4125	-45	5	-1.08	491990465	119277	12.14	4050	4215	4050	5420	2920	4170	4124.77	0.98	0	-29645	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	932	-11.89	0.45	12	0.53	-347.00	9093.00	4280	20241206	-3.62	1998	20240624	106.46	4280	-3.62	20241206	1998	106.46	20240624	4280	-3.62	20241206	1998	106.46	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
129	20241209	090435	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4105	-65	5	-1.56	71578485	17533	1.78	4050	4150	4050	5420	2920	4170	4082.43	0.98	0	1578	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	927	-11.83	0.45	12	0.08	-347.00	9093.00	4280	20241206	-4.09	1998	20240624	105.46	4280	-4.09	20241206	1998	105.46	20240624	4280	-4.09	20241206	1998	105.46	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
130	20241206	160434	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4170	310	2	8.03	3963448500	977584	178.69	3860	4280	3760	5010	2705	3860	4054.19	0.75	0	51439	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	942	-12.02	0.46	12	4.33	-347.00	9093.00	4280	20241206	-2.57	1998	20240624	108.71	4280	-2.57	20241206	1998	108.71	20240624	4280	-2.57	20241206	1998	108.71	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
131	20241206	150436	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4150	290	2	7.51	3835944680	946959	173.09	3860	4280	3760	5010	2705	3860	4050.80	0.75	0	53226	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	937	-11.96	0.46	12	4.19	-347.00	9093.00	4280	20241206	-3.04	1998	20240624	107.71	4280	-3.04	20241206	1998	107.71	20240624	4280	-3.04	20241206	1998	107.71	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
132	20241206	140434	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4110	250	2	6.48	3636539160	898488	164.23	3860	4280	3760	5010	2705	3860	4047.40	0.75	0	55725	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	928	-11.84	0.45	12	3.98	-347.00	9093.00	4280	20241206	-3.97	1998	20240624	105.71	4280	-3.97	20241206	1998	105.71	20240624	4280	-3.97	20241206	1998	105.71	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
133	20241206	130435	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4060	200	2	5.18	3415479730	844480	154.36	3860	4280	3760	5010	2705	3860	4044.48	0.75	0	41608	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	917	-11.70	0.45	12	3.74	-347.00	9093.00	4280	20241206	-5.14	1998	20240624	103.20	4280	-5.14	20241206	1998	103.20	20240624	4280	-5.14	20241206	1998	103.20	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
134	20241206	120432	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4175	315	2	8.16	3083450955	764157	139.68	3860	4280	3760	5010	2705	3860	4035.10	0.75	0	30218	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	943	-12.03	0.46	12	3.38	-347.00	9093.00	4280	20241206	-2.45	1998	20240624	108.96	4280	-2.45	20241206	1998	108.96	20240624	4280	-2.45	20241206	1998	108.96	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
135	20241206	110435	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4215	355	2	9.20	2248489700	565195	103.31	3860	4225	3760	5010	2705	3860	3978.25	0.75	0	-9689	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	952	-12.15	0.46	12	2.50	-347.00	9093.00	4225	20241206	-0.24	1998	20240624	110.96	4225	-0.24	20241206	1998	110.96	20240624	4225	-0.24	20241206	1998	110.96	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
136	20241206	100431	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	3935	75	2	1.94	920732370	239951	43.86	3860	3935	3760	5010	2705	3860	3837.17	0.75	0	-38903	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	889	-11.34	0.43	12	1.06	-347.00	9093.00	3935	20241206	0.00	1998	20240624	96.95	3935	0.00	20241206	1998	96.95	20240624	3935	0.00	20241206	1998	96.95	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
137	20241206	090434	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	3855	-5	5	-0.13	199153115	51785	9.47	3860	3900	3810	5010	2705	3860	3845.77	0.75	0	-9762	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	871	-11.11	0.42	12	0.23	-347.00	9093.00	3900	20241206	-1.15	1998	20240624	92.94	3900	-1.15	20241206	1998	92.94	20240624	3900	-1.15	20241206	1998	92.94	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
138	20241205	160427	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	3860	180	2	4.89	2054413405	543524	70.66	3705	3875	3705	4780	2580	3680	3779.53	0.58	0	37507	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	872	-11.12	0.42	12	2.41	-347.00	9093.00	3875	20241205	-0.39	1998	20240624	93.19	3875	-0.39	20241205	1998	93.19	20240624	3875	-0.39	20241205	1998	93.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
139	20241205	150430	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	3860	180	2	4.89	1833320330	486273	63.22	3705	3875	3705	4780	2580	3680	3770.15	0.58	0	41602	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	872	-11.12	0.42	12	2.15	-347.00	9093.00	3875	20241205	-0.39	1998	20240624	93.19	3875	-0.39	20241205	1998	93.19	20240624	3875	-0.39	20241205	1998	93.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
140	20241205	140428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3760	80	2	2.17	1445294515	384722	50.02	3705	3790	3705	4780	2580	3680	3756.73	0.58	0	40018	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	849	-10.84	0.41	12	1.70	-347.00	9093.00	3840	20241115	-2.08	1998	20240624	88.19	3840	-2.08	20241115	1998	88.19	20240624	3840	-2.08	20241115	1998	88.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
141	20241205	130428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3775	95	2	2.58	1353570335	360304	46.84	3705	3790	3705	4780	2580	3680	3756.75	0.58	0	34004	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	853	-10.88	0.42	12	1.60	-347.00	9093.00	3840	20241115	-1.69	1998	20240624	88.94	3840	-1.69	20241115	1998	88.94	20240624	3840	-1.69	20241115	1998	88.94	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
142	20241205	120429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3760	80	2	2.17	1264689185	336719	43.78	3705	3790	3705	4780	2580	3680	3755.92	0.58	0	23642	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	849	-10.84	0.41	12	1.49	-347.00	9093.00	3840	20241115	-2.08	1998	20240624	88.19	3840	-2.08	20241115	1998	88.19	20240624	3840	-2.08	20241115	1998	88.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
143	20241205	110427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3760	80	2	2.17	1133365175	301719	39.23	3705	3790	3705	4780	2580	3680	3756.37	0.58	0	23739	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	849	-10.84	0.41	12	1.34	-347.00	9093.00	3840	20241115	-2.08	1998	20240624	88.19	3840	-2.08	20241115	1998	88.19	20240624	3840	-2.08	20241115	1998	88.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
144	20241205	100425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3780	100	2	2.72	921342745	245542	31.92	3705	3780	3705	4780	2580	3680	3752.29	0.58	0	23223	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	854	-10.89	0.42	12	1.09	-347.00	9093.00	3840	20241115	-1.56	1998	20240624	89.19	3840	-1.56	20241115	1998	89.19	20240624	3840	-1.56	20241115	1998	89.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
145	20241205	090428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3740	60	2	1.63	252719220	67799	8.81	3705	3780	3705	4780	2580	3680	3727.49	0.58	0	-6748	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	845	-10.78	0.41	12	0.30	-347.00	9093.00	3840	20241115	-2.60	1998	20240624	87.19	3840	-2.60	20241115	1998	87.19	20240624	3840	-2.60	20241115	1998	87.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
146	20241204	160421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3680	280	2	8.24	2785935680	764978	477.28	3500	3735	3500	4420	2380	3400	3641.81	0.11	0	109138	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	831	-10.61	0.40	12	3.39	-347.00	9093.00	3840	20241115	-4.17	1998	20240624	84.18	3840	-4.17	20241115	1998	84.18	20240624	3840	-4.17	20241115	1998	84.18	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
147	20241204	150422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3700	300	2	8.82	2526316755	694798	433.50	3500	3735	3500	4420	2380	3400	3636.33	0.11	0	96849	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	836	-10.66	0.41	12	3.08	-347.00	9093.00	3840	20241115	-3.65	1998	20240624	85.19	3840	-3.65	20241115	1998	85.19	20240624	3840	-3.65	20241115	1998	85.19	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
148	20241204	140421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3675	275	2	8.09	1964924945	543126	338.87	3500	3685	3500	4420	2380	3400	3618.15	0.11	0	82845	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	830	-10.59	0.40	12	2.40	-347.00	9093.00	3840	20241115	-4.30	1998	20240624	83.93	3840	-4.30	20241115	1998	83.93	20240624	3840	-4.30	20241115	1998	83.93	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
149	20241204	130418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3640	240	2	7.06	1714727995	474785	296.23	3500	3685	3500	4420	2380	3400	3611.96	0.11	0	54338	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	822	-10.49	0.40	12	2.10	-347.00	9093.00	3840	20241115	-5.21	1998	20240624	82.18	3840	-5.21	20241115	1998	82.18	20240624	3840	-5.21	20241115	1998	82.18	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
150	20241204	120416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3645	245	2	7.21	1643769240	455330	284.09	3500	3685	3500	4420	2380	3400	3610.45	0.11	0	46605	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	823	-10.50	0.40	12	2.02	-347.00	9093.00	3840	20241115	-5.08	1998	20240624	82.43	3840	-5.08	20241115	1998	82.43	20240624	3840	-5.08	20241115	1998	82.43	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
151	20241204	110414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3650	250	2	7.35	1450606030	402419	251.08	3500	3685	3500	4420	2380	3400	3605.15	0.11	0	28031	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	824	-10.52	0.40	12	1.78	-347.00	9093.00	3840	20241115	-4.95	1998	20240624	82.68	3840	-4.95	20241115	1998	82.68	20240624	3840	-4.95	20241115	1998	82.68	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
152	20241204	100413	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3640	240	2	7.06	1144189715	318339	198.62	3500	3685	3500	4420	2380	3400	3594.77	0.11	0	25445	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	822	-10.49	0.40	12	1.41	-347.00	9093.00	3840	20241115	-5.21	1998	20240624	82.18	3840	-5.21	20241115	1998	82.18	20240624	3840	-5.21	20241115	1998	82.18	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
153	20241204	090419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3640	240	2	7.06	513619605	144202	89.97	3500	3685	3500	4420	2380	3400	3562.76	0.11	0	-6076	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	822	-10.49	0.40	12	0.64	-347.00	9093.00	3840	20241115	-5.21	1998	20240624	82.18	3840	-5.21	20241115	1998	82.18	20240624	3840	-5.21	20241115	1998	82.18	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
154	20241203	160442	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3400	-190	5	-5.29	550399850	158714	95.40	3590	3590	3400	4665	2515	3590	3467.90	0.11	0	-44	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	768	-9.80	0.37	12	0.70	-347.00	9093.00	3840	20241115	-11.46	1998	20240624	70.17	3840	-11.46	20241115	1998	70.17	20240624	3840	-11.46	20241115	1998	70.17	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
155	20241203	150451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3450	-140	5	-3.90	504799635	145335	87.35	3590	3590	3405	4665	2515	3590	3473.35	0.11	0	3542	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	779	-9.94	0.38	12	0.64	-347.00	9093.00	3840	20241115	-10.16	1998	20240624	72.67	3840	-10.16	20241115	1998	72.67	20240624	3840	-10.16	20241115	1998	72.67	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
156	20241203	140443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3435	-155	5	-4.32	470425935	135312	81.33	3590	3590	3405	4665	2515	3590	3476.60	0.11	0	4246	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	776	-9.90	0.38	12	0.60	-347.00	9093.00	3840	20241115	-10.55	1998	20240624	71.92	3840	-10.55	20241115	1998	71.92	20240624	3840	-10.55	20241115	1998	71.92	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
157	20241203	130440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3415	-175	5	-4.87	423723705	121656	73.12	3590	3590	3415	4665	2515	3590	3482.97	0.11	0	1122	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	771	-9.84	0.38	12	0.54	-347.00	9093.00	3840	20241115	-11.07	1998	20240624	70.92	3840	-11.07	20241115	1998	70.92	20240624	3840	-11.07	20241115	1998	70.92	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
158	20241203	120457	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3445	-145	5	-4.04	366711910	105025	63.13	3590	3590	3435	4665	2515	3590	3491.66	0.11	0	853	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	778	-9.93	0.38	12	0.47	-347.00	9093.00	3840	20241115	-10.29	1998	20240624	72.42	3840	-10.29	20241115	1998	72.42	20240624	3840	-10.29	20241115	1998	72.42	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
159	20241203	110440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3465	-125	5	-3.48	284115500	81083	48.74	3590	3590	3465	4665	2515	3590	3504.01	0.11	0	2200	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	783	-9.99	0.38	12	0.36	-347.00	9093.00	3840	20241115	-9.77	1998	20240624	73.42	3840	-9.77	20241115	1998	73.42	20240624	3840	-9.77	20241115	1998	73.42	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
160	20241203	100432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3515	-75	5	-2.09	99247225	28126	16.91	3590	3590	3505	4665	2515	3590	3528.66	0.11	0	1798	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	794	-10.13	0.39	12	0.12	-347.00	9093.00	3840	20241115	-8.46	1998	20240624	75.93	3840	-8.46	20241115	1998	75.93	20240624	3840	-8.46	20241115	1998	75.93	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
161	20241203	090431	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3550	-40	5	-1.11	6222900	1747	1.05	3590	3590	3550	4665	2515	3590	3562.05	0.11	0	207	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	802	-10.23	0.39	12	0.01	-347.00	9093.00	3840	20241115	-7.55	1998	20240624	77.68	3840	-7.55	20241115	1998	77.68	20240624	3840	-7.55	20241115	1998	77.68	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
162	20241202	160418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3590	-80	5	-2.18	595024470	166367	140.05	3670	3670	3545	4770	2570	3670	3576.50	0.13	0	-4691	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	811	-10.35	0.39	12	0.74	-347.00	9093.00	3840	20241115	-6.51	1998	20240624	79.68	3840	-6.51	20241115	1998	79.68	20240624	3840	-6.51	20241115	1998	79.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
163	20241202	150446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3560	-110	5	-3.00	541123380	151277	127.35	3670	3670	3545	4770	2570	3670	3577.04	0.13	0	-3982	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	804	-10.26	0.39	12	0.67	-347.00	9093.00	3840	20241115	-7.29	1998	20240624	78.18	3840	-7.29	20241115	1998	78.18	20240624	3840	-7.29	20241115	1998	78.18	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
164	20241202	140429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3560	-110	5	-3.00	467786680	130656	109.99	3670	3670	3545	4770	2570	3670	3580.29	0.13	0	-10114	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	804	-10.26	0.39	12	0.58	-347.00	9093.00	3840	20241115	-7.29	1998	20240624	78.18	3840	-7.29	20241115	1998	78.18	20240624	3840	-7.29	20241115	1998	78.18	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
165	20241202	130431	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3550	-120	5	-3.27	403571890	112557	94.75	3670	3670	3550	4770	2570	3670	3585.49	0.13	0	-10114	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	802	-10.23	0.39	12	0.50	-347.00	9093.00	3840	20241115	-7.55	1998	20240624	77.68	3840	-7.55	20241115	1998	77.68	20240624	3840	-7.55	20241115	1998	77.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
166	20241202	120445	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3570	-100	5	-2.72	327754595	91250	76.82	3670	3670	3570	4770	2570	3670	3591.83	0.13	0	-10114	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	806	-10.29	0.39	12	0.40	-347.00	9093.00	3840	20241115	-7.03	1998	20240624	78.68	3840	-7.03	20241115	1998	78.68	20240624	3840	-7.03	20241115	1998	78.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
167	20241202	110421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3595	-75	5	-2.04	265950660	73978	62.28	3670	3670	3570	4770	2570	3670	3595.00	0.13	0	-8248	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	812	-10.36	0.40	12	0.33	-347.00	9093.00	3840	20241115	-6.38	1998	20240624	79.93	3840	-6.38	20241115	1998	79.93	20240624	3840	-6.38	20241115	1998	79.93	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
168	20241202	100419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3590	-80	5	-2.18	205438515	57073	48.05	3670	3670	3580	4770	2570	3670	3599.57	0.13	0	-9498	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	811	-10.35	0.39	12	0.25	-347.00	9093.00	3840	20241115	-6.51	1998	20240624	79.68	3840	-6.51	20241115	1998	79.68	20240624	3840	-6.51	20241115	1998	79.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
169	20241202	090420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3670	0	3	0.00	3364340	918	0.77	3670	3670	3660	4770	2570	3670	3664.86	0.13	0	-369	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	829	-10.58	0.40	12	0.00	-347.00	9093.00	3840	20241115	-4.43	1998	20240624	83.68	3840	-4.43	20241115	1998	83.68	20240624	3840	-4.43	20241115	1998	83.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History