KissMeData/014970/price/prices-20241001.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	20241031	160329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3965	40	2	1.02	13192155	3359	102.44	3940	3965	3895	5100	2750	3925	3923.68	0.14	0	4	3965	3945	3930	3910	3895	3937	3902	76	1175	500	2590	5	1	15125000	600	29.37	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.25	3250	20231030	22.00	4910	-19.25	20240116	3400	16.62	20240416	4910	-19.25	20240116	3310	19.79	20231031	0.26	N	014970	500	75 억		21928	N	N	0	N	00	N
3	20241031	150332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	-10	5	-0.25	10580160	2698	82.28	3940	3940	3895	5100	2750	3925	3921.48	0.14	0	4	3965	3945	3930	3910	3895	3937	3902	76	1175	500	2590	5	1	15125000	592	29.00	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3310	18.28	20231031	0.26	N	014970	500	75 억		21928	N	N	0	N	00	N
4	20241031	140332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	-20	5	-0.51	8137385	2072	63.19	3940	3940	3900	5100	2750	3925	3927.31	0.14	0	4	3965	3945	3930	3910	3895	3937	3902	76	1175	500	2590	5	1	15125000	591	28.93	0.97	12	0.01	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3310	17.98	20231031	0.26	N	014970	500	75 억		21928	N	N	0	N	00	N
5	20241031	130332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3910	-15	5	-0.38	7332430	1866	56.91	3940	3940	3900	5100	2750	3925	3929.49	0.14	0	4	3965	3945	3930	3910	3895	3937	3902	76	1175	500	2590	5	1	15125000	591	28.96	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3310	18.13	20231031	0.26	N	014970	500	75 억		21928	N	N	0	N	00	N
6	20241031	120331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	-20	5	-0.51	6083525	1546	47.15	3940	3940	3905	5100	2750	3925	3935.01	0.14	0	-14	3965	3945	3930	3910	3895	3937	3902	76	1175	500	2590	5	1	15125000	591	28.93	0.97	12	0.01	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3310	17.98	20231031	0.26	N	014970	500	75 억		21928	N	N	0	N	00	N
7	20241031	110333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	0	3	0.00	5531400	1405	42.85	3940	3940	3925	5100	2750	3925	3936.94	0.14	0	-14	3965	3945	3930	3910	3895	3937	3902	76	1175	500	2590	5	1	15125000	594	29.07	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3310	18.58	20231031	0.26	N	014970	500	75 억		21928	N	N	0	N	00	N
8	20241031	100332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	0	3	0.00	4411475	1120	34.16	3940	3940	3925	5100	2750	3925	3938.82	0.14	0	-14	3965	3945	3930	3910	3895	3937	3902	76	1175	500	2590	5	1	15125000	594	29.07	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3310	18.58	20231031	0.26	N	014970	500	75 억		21928	N	N	0	N	00	N
9	20241031	090331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	15	2	0.38	3991220	1013	30.89	3940	3940	3940	5100	2750	3925	3940.00	0.14	0	-14	3965	3945	3930	3910	3895	3937	3902	76	1175	500	2590	5	1	15125000	596	29.19	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3310	19.03	20231031	0.26	N	014970	500	75 억		21928	N	N	0	N	00	N
10	20241030	160330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	-5	5	-0.13	12885780	3279	75.34	3950	3950	3915	5100	2755	3930	3929.79	0.15	0	-15	4023	3976	3948	3901	3873	3962	3887	76	1170	500	2590	5	1	15125000	594	29.07	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.26	N	014970	500	75 억		21943	N	N	0	N	00	N
11	20241030	150336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	-15	5	-0.38	12760180	3247	74.61	3950	3950	3915	5100	2755	3930	3929.84	0.15	0	-15	4023	3976	3948	3901	3873	3962	3887	76	1170	500	2590	5	1	15125000	592	29.00	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.26	N	014970	500	75 억		21943	N	N	0	N	00	N
12	20241030	140334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	-5	5	-0.13	9088395	2312	53.12	3950	3950	3925	5100	2755	3930	3930.97	0.15	0	-2	4023	3976	3948	3901	3873	3962	3887	76	1170	500	2590	5	1	15125000	594	29.07	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.26	N	014970	500	75 억		21943	N	N	0	N	00	N
13	20241030	130333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	0	3	0.00	9002040	2290	52.62	3950	3950	3925	5100	2755	3930	3931.02	0.15	0	-2	4023	3976	3948	3901	3873	3962	3887	76	1170	500	2590	5	1	15125000	594	29.11	0.98	12	0.02	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.26	N	014970	500	75 억		21943	N	N	0	N	00	N
14	20241030	120335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	0	3	0.00	8990250	2287	52.55	3950	3950	3925	5100	2755	3930	3931.02	0.15	0	-2	4023	3976	3948	3901	3873	3962	3887	76	1170	500	2590	5	1	15125000	594	29.11	0.98	12	0.02	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.26	N	014970	500	75 억		21943	N	N	0	N	00	N
15	20241030	110332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	0	3	0.00	7501000	1908	43.84	3950	3950	3925	5100	2755	3930	3931.34	0.15	0	-2	4023	3976	3948	3901	3873	3962	3887	76	1170	500	2590	5	1	15125000	594	29.11	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.26	N	014970	500	75 억		21943	N	N	0	N	00	N
16	20241030	100331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	-5	5	-0.13	7049350	1793	41.20	3950	3950	3925	5100	2755	3930	3931.60	0.15	0	-2	4023	3976	3948	3901	3873	3962	3887	76	1170	500	2590	5	1	15125000	594	29.07	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.26	N	014970	500	75 억		21943	N	N	0	N	00	N
17	20241030	090332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3950	20	2	0.51	55300	14	0.32	3950	3950	3950	5100	2755	3930	3950.00	0.15	0	-2	4023	3976	3948	3901	3873	3962	3887	76	1170	500	2590	5	1	15125000	597	29.26	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.55	3250	20231030	21.54	4910	-19.55	20240116	3400	16.18	20240416	4910	-19.55	20240116	3250	21.54	20231030	0.26	N	014970	500	75 억		21943	N	N	0	N	00	N
18	20241029	160322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	-45	5	-1.13	17119750	4352	159.24	3995	3995	3920	5160	2785	3975	3933.77	0.14	0	29	4051	4012	3946	3907	3841	4032	3927	76	1185	500	2620	5	1	15125000	594	29.11	0.98	12	0.03	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.26	N	014970	500	75 억		21914	N	N	0	N	00	N
19	20241029	150327	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	-50	5	-1.26	14379950	3655	133.74	3995	3995	3920	5160	2785	3975	3934.32	0.14	0	33	4051	4012	3946	3907	3841	4032	3927	76	1185	500	2620	5	1	15125000	594	29.07	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.26	N	014970	500	75 억		21914	N	N	0	N	00	N
20	20241029	140323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3925	-50	5	-1.26	11497625	2921	106.88	3995	3995	3920	5160	2785	3975	3936.19	0.14	0	33	4051	4012	3946	3907	3841	4032	3927	76	1185	500	2620	5	1	15125000	594	29.07	0.98	12	0.02	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.26	N	014970	500	75 억		21914	N	N	0	N	00	N
21	20241029	130324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	-45	5	-1.13	7980605	2025	74.09	3995	3995	3925	5160	2785	3975	3941.04	0.14	0	33	4051	4012	3946	3907	3841	4032	3927	76	1185	500	2620	5	1	15125000	594	29.11	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.26	N	014970	500	75 억		21914	N	N	0	N	00	N
22	20241029	120325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3935	-40	5	-1.01	7898075	2004	73.33	3995	3995	3925	5160	2785	3975	3941.16	0.14	0	33	4051	4012	3946	3907	3841	4032	3927	76	1185	500	2620	5	1	15125000	595	29.15	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.26	N	014970	500	75 억		21914	N	N	0	N	00	N
23	20241029	110328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	-45	5	-1.13	7269215	1844	67.47	3995	3995	3925	5160	2785	3975	3942.09	0.14	0	33	4051	4012	3946	3907	3841	4032	3927	76	1185	500	2620	5	1	15125000	594	29.11	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.26	N	014970	500	75 억		21914	N	N	0	N	00	N
24	20241029	100326	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	-45	5	-1.13	5993040	1519	55.58	3995	3995	3925	5160	2785	3975	3945.39	0.14	0	33	4051	4012	3946	3907	3841	4032	3927	76	1185	500	2620	5	1	15125000	594	29.11	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.26	N	014970	500	75 억		21914	N	N	0	N	00	N
25	20241028	160321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3975	15	2	0.38	10775585	2732	62.86	3960	3985	3880	5140	2775	3960	3944.21	0.15	0	-138	4060	4010	3930	3880	3800	3970	3840	76	1180	500	2610	5	1	15125000	601	29.44	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.26	N	014970	500	75 억		22034	N	N	0	N	00	N
26	20241028	150323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3955	-5	5	-0.13	7187330	1827	42.04	3960	3960	3880	5140	2775	3960	3933.95	0.15	0	-61	4060	4010	3930	3880	3800	3970	3840	76	1180	500	2610	5	1	15125000	598	29.30	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.26	N	014970	500	75 억		22034	N	N	0	N	00	N
27	20241028	140325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3960	0	3	0.00	4566465	1164	26.78	3960	3960	3880	5140	2775	3960	3923.08	0.15	0	-19	4060	4010	3930	3880	3800	3970	3840	76	1180	500	2610	5	1	15125000	599	29.33	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.26	N	014970	500	75 억		22034	N	N	0	N	00	N
28	20241028	130323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-40	5	-1.01	1890745	481	11.07	3960	3960	3920	5140	2775	3960	3930.86	0.15	0	-3	4060	4010	3930	3880	3800	3970	3840	76	1180	500	2610	5	1	15125000	593	29.04	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.26	N	014970	500	75 억		22034	N	N	0	N	00	N
29	20241028	120323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3930	-30	5	-0.76	1482685	377	8.67	3960	3960	3925	5140	2775	3960	3932.85	0.15	0	-3	4060	4010	3930	3880	3800	3970	3840	76	1180	500	2610	5	1	15125000	594	29.11	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.26	N	014970	500	75 억		22034	N	N	0	N	00	N
30	20241028	110303	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3935	-25	5	-0.63	1097380	279	6.42	3960	3960	3925	5140	2775	3960	3933.26	0.15	0	-3	4060	4010	3930	3880	3800	3970	3840	76	1180	500	2610	5	1	15125000	595	29.15	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.26	N	014970	500	75 억		22034	N	N	0	N	00	N
31	20241028	100320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3935	-25	5	-0.63	770770	196	4.51	3960	3960	3925	5140	2775	3960	3932.50	0.15	0	-3	4060	4010	3930	3880	3800	3970	3840	76	1180	500	2610	5	1	15125000	595	29.15	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.26	N	014970	500	75 억		22034	N	N	0	N	00	N
32	20241028	090321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3960	0	3	0.00	55440	14	0.32	3960	3960	3960	5140	2775	3960	3960.00	0.15	0	-2	4060	4010	3930	3880	3800	3970	3840	76	1180	500	2610	5	1	15125000	599	29.33	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.26	N	014970	500	75 억		22034	N	N	0	N	00	N
33	20241025	160319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3960	-20	5	-0.50	16950515	4346	105.05	3980	3980	3850	5170	2790	3980	3900.26	0.15	0	51	4033	4006	3953	3926	3873	4020	3940	76	1190	500	2620	5	1	15125000	599	29.33	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.26	N	014970	500	75 억		21983	N	N	0	N	00	N
34	20241025	150323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3960	-20	5	-0.50	15889360	4078	98.57	3980	3980	3850	5170	2790	3980	3896.36	0.15	0	53	4033	4006	3953	3926	3873	4020	3940	76	1190	500	2620	5	1	15125000	599	29.33	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.26	N	014970	500	75 억		21983	N	N	0	N	00	N
35	20241025	140322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3950	-30	5	-0.75	15183720	3899	94.25	3980	3980	3850	5170	2790	3980	3894.26	0.15	0	53	4033	4006	3953	3926	3873	4020	3940	76	1190	500	2620	5	1	15125000	597	29.26	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.55	3250	20231030	21.54	4910	-19.55	20240116	3400	16.18	20240416	4910	-19.55	20240116	3250	21.54	20231030	0.26	N	014970	500	75 억		21983	N	N	0	N	00	N
36	20241025	130324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3895	-85	5	-2.14	11957600	3074	74.31	3980	3980	3850	5170	2790	3980	3889.92	0.15	0	119	4033	4006	3953	3926	3873	4020	3940	76	1190	500	2620	5	1	15125000	589	28.85	0.97	12	0.02	135.00	4008.00	4910	20240116	-20.67	3250	20231030	19.85	4910	-20.67	20240116	3400	14.56	20240416	4910	-20.67	20240116	3250	19.85	20231030	0.26	N	014970	500	75 억		21983	N	N	0	N	00	N
37	20241025	120323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3875	-105	5	-2.64	10347255	2659	64.27	3980	3980	3850	5170	2790	3980	3891.41	0.15	0	110	4033	4006	3953	3926	3873	4020	3940	76	1190	500	2620	5	1	15125000	586	28.70	0.97	12	0.02	135.00	4008.00	4910	20240116	-21.08	3250	20231030	19.23	4910	-21.08	20240116	3400	13.97	20240416	4910	-21.08	20240116	3250	19.23	20231030	0.26	N	014970	500	75 억		21983	N	N	0	N	00	N
38	20241025	110322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	-35	5	-0.88	1960825	496	11.99	3980	3980	3945	5170	2790	3980	3953.28	0.15	0	-7	4033	4006	3953	3926	3873	4020	3940	76	1190	500	2620	5	1	15125000	597	29.22	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.26	N	014970	500	75 억		21983	N	N	0	N	00	N
39	20241025	100322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3945	-35	5	-0.88	1728040	437	10.56	3980	3980	3945	5170	2790	3980	3954.32	0.15	0	-7	4033	4006	3953	3926	3873	4020	3940	76	1190	500	2620	5	1	15125000	597	29.22	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.26	N	014970	500	75 억		21983	N	N	0	N	00	N
40	20241025	090321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	0	3	0.00	107390	27	0.65	3980	3980	3965	5170	2790	3980	3977.41	0.15	0	0	4033	4006	3953	3926	3873	4020	3940	76	1190	500	2620	5	1	15125000	602	29.48	0.99	12	0.00	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.26	N	014970	500	75 억		21983	N	N	0	N	00	N
41	20241024	160318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	0	3	0.00	16300120	4137	63.22	3980	3980	3900	5170	2790	3980	3940.08	0.15	0	-191	4076	4027	3941	3892	3806	4052	3917	76	1190	500	2620	5	1	15125000	602	29.48	0.99	12	0.03	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.27	N	014970	500	75 억		22174	N	N	0	N	00	N
42	20241024	150319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3975	-5	5	-0.13	15770785	4004	61.19	3980	3980	3900	5170	2790	3980	3938.76	0.15	0	-191	4076	4027	3941	3892	3806	4052	3917	76	1190	500	2620	5	1	15125000	601	29.44	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.27	N	014970	500	75 억		22174	N	N	0	N	00	N
43	20241024	140319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	0	3	0.00	15580620	3956	60.45	3980	3980	3900	5170	2790	3980	3938.48	0.15	0	-191	4076	4027	3941	3892	3806	4052	3917	76	1190	500	2620	5	1	15125000	602	29.48	0.99	12	0.03	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.27	N	014970	500	75 억		22174	N	N	0	N	00	N
44	20241024	130320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3955	-25	5	-0.63	4033285	1019	15.57	3980	3980	3950	5170	2790	3980	3958.08	0.15	0	-12	4076	4027	3941	3892	3806	4052	3917	76	1190	500	2620	5	1	15125000	598	29.30	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.27	N	014970	500	75 억		22174	N	N	0	N	00	N
45	20241024	120319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3965	-15	5	-0.38	2467005	623	9.52	3980	3980	3950	5170	2790	3980	3959.88	0.15	0	-7	4076	4027	3941	3892	3806	4052	3917	76	1190	500	2620	5	1	15125000	600	29.37	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.25	3250	20231030	22.00	4910	-19.25	20240116	3400	16.62	20240416	4910	-19.25	20240116	3250	22.00	20231030	0.27	N	014970	500	75 억		22174	N	N	0	N	00	N
46	20241024	110321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3965	-15	5	-0.38	1156235	292	4.46	3980	3980	3950	5170	2790	3980	3959.71	0.15	0	-5	4076	4027	3941	3892	3806	4052	3917	76	1190	500	2620	5	1	15125000	600	29.37	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.25	3250	20231030	22.00	4910	-19.25	20240116	3400	16.62	20240416	4910	-19.25	20240116	3250	22.00	20231030	0.27	N	014970	500	75 억		22174	N	N	0	N	00	N
47	20241024	100320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3960	-20	5	-0.50	684955	173	2.64	3980	3980	3950	5170	2790	3980	3959.28	0.15	0	-2	4076	4027	3941	3892	3806	4052	3917	76	1190	500	2620	5	1	15125000	599	29.33	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.27	N	014970	500	75 억		22174	N	N	0	N	00	N
48	20241024	090317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	0	3	0.00	71555	18	0.28	3980	3980	3950	5170	2790	3980	3975.28	0.15	0	-2	4076	4027	3941	3892	3806	4052	3917	76	1190	500	2620	5	1	15125000	602	29.48	0.99	12	0.00	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.27	N	014970	500	75 억		22174	N	N	0	N	00	N
49	20241023	160321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	60	2	1.53	25730805	6544	49.55	3920	3990	3855	5090	2745	3920	3931.97	0.15	0	131	4050	3985	3935	3870	3820	3960	3845	76	1170	500	2580	5	1	15125000	602	29.48	0.99	12	0.04	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.27	N	014970	500	75 억		22043	N	N	0	N	00	N
50	20241023	150324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3970	50	2	1.28	22654200	5768	43.68	3920	3990	3855	5090	2745	3920	3927.57	0.15	0	159	4050	3985	3935	3870	3820	3960	3845	76	1170	500	2580	5	1	15125000	600	29.41	0.99	12	0.04	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.27	N	014970	500	75 억		22043	N	N	0	N	00	N
51	20241023	140325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3955	35	2	0.89	20006165	5100	38.62	3920	3990	3855	5090	2745	3920	3922.78	0.15	0	93	4050	3985	3935	3870	3820	3960	3845	76	1170	500	2580	5	1	15125000	598	29.30	0.99	12	0.03	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.27	N	014970	500	75 억		22043	N	N	0	N	00	N
52	20241023	130321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	20	2	0.51	13417025	3435	26.01	3920	3975	3855	5090	2745	3920	3905.98	0.15	0	97	4050	3985	3935	3870	3820	3960	3845	76	1170	500	2580	5	1	15125000	596	29.19	0.98	12	0.02	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.27	N	014970	500	75 억		22043	N	N	0	N	00	N
53	20241023	120319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3940	20	2	0.51	11724625	3005	22.75	3920	3975	3855	5090	2745	3920	3901.71	0.15	0	98	4050	3985	3935	3870	3820	3960	3845	76	1170	500	2580	5	1	15125000	596	29.19	0.98	12	0.02	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.27	N	014970	500	75 억		22043	N	N	0	N	00	N
54	20241023	110320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3975	55	2	1.40	9847125	2530	19.16	3920	3975	3855	5090	2745	3920	3892.14	0.15	0	98	4050	3985	3935	3870	3820	3960	3845	76	1170	500	2580	5	1	15125000	601	29.44	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.27	N	014970	500	75 억		22043	N	N	0	N	00	N
55	20241023	100320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3870	-50	5	-1.28	3469280	895	6.78	3920	3920	3855	5090	2745	3920	3876.29	0.15	0	45	4050	3985	3935	3870	3820	3960	3845	76	1170	500	2580	5	1	15125000	585	28.67	0.97	12	0.01	135.00	4008.00	4910	20240116	-21.18	3250	20231030	19.08	4910	-21.18	20240116	3400	13.82	20240416	4910	-21.18	20240116	3250	19.08	20231030	0.27	N	014970	500	75 억		22043	N	N	0	N	00	N
56	20241023	090319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	-15	5	-0.38	97620	25	0.19	3920	3920	3900	5090	2745	3920	3904.80	0.15	0	0	4050	3985	3935	3870	3820	3960	3845	76	1170	500	2580	5	1	15125000	591	28.93	0.97	12	0.00	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3250	20.15	20231030	0.27	N	014970	500	75 억		22043	N	N	0	N	00	N
57	20241022	160316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-80	5	-2.00	51761200	13206	121.62	4000	4000	3885	5200	2800	4000	3919.52	0.15	0	46	4110	4055	3975	3920	3840	4015	3880	76	1200	500	2640	5	1	15125000	593	29.04	0.98	12	0.09	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.27	N	014970	500	75 억		21997	N	N	0	N	00	N
58	20241022	150320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3915	-85	5	-2.12	50198585	12807	117.95	4000	4000	3885	5200	2800	4000	3919.62	0.15	0	169	4110	4055	3975	3920	3840	4015	3880	76	1200	500	2640	5	1	15125000	592	29.00	0.98	12	0.08	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.27	N	014970	500	75 억		21997	N	N	0	N	00	N
59	20241022	140321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-80	5	-2.00	48050050	12255	112.87	4000	4000	3895	5200	2800	4000	3920.85	0.15	0	62	4110	4055	3975	3920	3840	4015	3880	76	1200	500	2640	5	1	15125000	593	29.04	0.98	12	0.08	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.27	N	014970	500	75 억		21997	N	N	0	N	00	N
60	20241022	130319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3905	-95	5	-2.38	42129995	10736	98.88	4000	4000	3905	5200	2800	4000	3924.18	0.15	0	56	4110	4055	3975	3920	3840	4015	3880	76	1200	500	2640	5	1	15125000	591	28.93	0.97	12	0.07	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3250	20.15	20231030	0.27	N	014970	500	75 억		21997	N	N	0	N	00	N
61	20241022	120319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-80	5	-2.00	41402720	10550	97.16	4000	4000	3910	5200	2800	4000	3924.43	0.15	0	56	4110	4055	3975	3920	3840	4015	3880	76	1200	500	2640	5	1	15125000	593	29.04	0.98	12	0.07	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.27	N	014970	500	75 억		21997	N	N	0	N	00	N
62	20241022	110318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-80	5	-2.00	40302390	10269	94.58	4000	4000	3910	5200	2800	4000	3924.67	0.15	0	56	4110	4055	3975	3920	3840	4015	3880	76	1200	500	2640	5	1	15125000	593	29.04	0.98	12	0.07	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.27	N	014970	500	75 억		21997	N	N	0	N	00	N
63	20241022	100318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3920	-80	5	-2.00	25876685	6589	60.68	4000	4000	3910	5200	2800	4000	3927.26	0.15	0	56	4110	4055	3975	3920	3840	4015	3880	76	1200	500	2640	5	1	15125000	593	29.04	0.98	12	0.04	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.27	N	014970	500	75 억		21997	N	N	0	N	00	N
64	20241022	090319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3980	-20	5	-0.50	219285	55	0.51	4000	4000	3980	5200	2800	4000	3987.00	0.15	0	-2	4110	4055	3975	3920	3840	4015	3880	76	1200	500	2640	5	1	15125000	602	29.48	0.99	12	0.00	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.27	N	014970	500	75 억		21997	N	N	0	N	00	N
65	20241021	160316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	-30	5	-0.74	43124175	10858	104.54	4030	4030	3895	5230	2825	4030	3971.65	0.15	0	37	4073	4051	4023	4001	3973	4062	4012	76	1200	500	2650	5	1	15125000	605	29.63	1.00	12	0.07	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.27	N	014970	500	75 억		21960	N	N	0	N	00	N
66	20241021	150318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4005	-25	5	-0.62	38080755	9596	92.39	4030	4030	3895	5230	2825	4030	3968.40	0.15	0	61	4073	4051	4023	4001	3973	4062	4012	76	1200	500	2650	5	1	15125000	606	29.67	1.00	12	0.06	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.27	N	014970	500	75 억		21960	N	N	0	N	00	N
67	20241021	140319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4015	-15	5	-0.37	26940475	6804	65.51	4030	4030	3895	5230	2825	4030	3959.51	0.15	0	59	4073	4051	4023	4001	3973	4062	4012	76	1200	500	2650	5	1	15125000	607	29.74	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.27	N	014970	500	75 억		21960	N	N	0	N	00	N
68	20241021	130317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4005	-25	5	-0.62	23486850	5939	57.18	4030	4030	3895	5230	2825	4030	3954.68	0.15	0	53	4073	4051	4023	4001	3973	4062	4012	76	1200	500	2650	5	1	15125000	606	29.67	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.27	N	014970	500	75 억		21960	N	N	0	N	00	N
69	20241021	120318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4020	-10	5	-0.25	5574085	1392	13.40	4030	4030	3990	5230	2825	4030	4004.37	0.15	0	52	4073	4051	4023	4001	3973	4062	4012	76	1200	500	2650	5	1	15125000	608	29.78	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.27	N	014970	500	75 억		21960	N	N	0	N	00	N
70	20241021	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4005	-25	5	-0.62	4289460	1071	10.31	4030	4030	3995	5230	2825	4030	4005.10	0.15	0	52	4073	4051	4023	4001	3973	4062	4012	76	1200	500	2650	5	1	15125000	606	29.67	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.27	N	014970	500	75 억		21960	N	N	0	N	00	N
71	20241021	100319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	-20	5	-0.50	1732305	433	4.17	4030	4030	3995	5230	2825	4030	4000.70	0.15	0	52	4073	4051	4023	4001	3973	4062	4012	76	1200	500	2650	5	1	15125000	607	29.70	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.27	N	014970	500	75 억		21960	N	N	0	N	00	N
72	20241021	090316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-35	5	-0.87	276175	69	0.66	4030	4030	3995	5230	2825	4030	4002.54	0.15	0	0	4073	4051	4023	4001	3973	4062	4012	76	1200	500	2650	5	1	15125000	604	29.59	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.27	N	014970	500	75 억		21960	N	N	0	N	00	N
73	20241018	160316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	0	3	0.00	41566050	10386	89.45	4000	4045	3995	5230	2825	4030	4002.12	0.15	0	-48	4083	4056	4028	4001	3973	4042	3987	76	1200	500	2650	5	1	15125000	610	29.85	1.01	12	0.07	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22008	N	N	0	N	00	N
74	20241018	150321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	0	3	0.00	6000535	1493	12.86	4000	4045	4000	5230	2825	4030	4019.11	0.15	0	-42	4083	4056	4028	4001	3973	4042	3987	76	1200	500	2650	5	1	15125000	610	29.85	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22008	N	N	0	N	00	N
75	20241018	140327	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4045	15	2	0.37	5726135	1425	12.27	4000	4045	4000	5230	2825	4030	4018.34	0.15	0	-42	4083	4056	4028	4001	3973	4042	3987	76	1200	500	2650	5	1	15125000	612	29.96	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.27	N	014970	500	75 억		22008	N	N	0	N	00	N
76	20241018	130318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	0	3	0.00	4987320	1242	10.70	4000	4030	4000	5230	2825	4030	4015.56	0.15	0	-42	4083	4056	4028	4001	3973	4042	3987	76	1200	500	2650	5	1	15125000	610	29.85	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22008	N	N	0	N	00	N
77	20241018	120323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	0	3	0.00	4955085	1234	10.63	4000	4030	4000	5230	2825	4030	4015.47	0.15	0	-42	4083	4056	4028	4001	3973	4042	3987	76	1200	500	2650	5	1	15125000	610	29.85	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22008	N	N	0	N	00	N
78	20241018	110320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	0	3	0.00	4890710	1218	10.49	4000	4030	4000	5230	2825	4030	4015.36	0.15	0	-42	4083	4056	4028	4001	3973	4042	3987	76	1200	500	2650	5	1	15125000	610	29.85	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22008	N	N	0	N	00	N
79	20241018	100317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-5	5	-0.12	3704750	923	7.95	4000	4030	4000	5230	2825	4030	4013.81	0.15	0	-42	4083	4056	4028	4001	3973	4042	3987	76	1200	500	2650	5	1	15125000	609	29.81	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.27	N	014970	500	75 억		22008	N	N	0	N	00	N
80	20241018	090318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	-30	5	-0.74	80000	20	0.17	4000	4000	4000	5230	2825	4030	4000.00	0.15	0	0	4083	4056	4028	4001	3973	4042	3987	76	1200	500	2650	5	1	15125000	605	29.63	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.27	N	014970	500	75 억		22008	N	N	0	N	00	N
81	20241017	160316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-20	5	-0.49	46578515	11611	220.66	4050	4055	4000	5260	2835	4050	4011.59	0.15	0	-9	4076	4062	4036	4022	3996	4070	4030	76	1210	500	2670	5	1	15125000	610	29.85	1.01	12	0.08	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22017	N	N	0	N	00	N
82	20241017	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-20	5	-0.49	11708075	2906	55.23	4050	4055	4000	5260	2835	4050	4028.93	0.15	0	-9	4076	4062	4036	4022	3996	4070	4030	76	1210	500	2670	5	1	15125000	610	29.85	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22017	N	N	0	N	00	N
83	20241017	140317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-20	5	-0.49	8828590	2189	41.60	4050	4055	4015	5260	2835	4050	4033.16	0.15	0	-9	4076	4062	4036	4022	3996	4070	4030	76	1210	500	2670	5	1	15125000	610	29.85	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22017	N	N	0	N	00	N
84	20241017	130317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-25	5	-0.62	6850110	1698	32.27	4050	4055	4015	5260	2835	4050	4034.22	0.15	0	-9	4076	4062	4036	4022	3996	4070	4030	76	1210	500	2670	5	1	15125000	609	29.81	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.27	N	014970	500	75 억		22017	N	N	0	N	00	N
85	20241017	120318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4015	-35	5	-0.86	3604335	895	17.01	4050	4055	4015	5260	2835	4050	4027.19	0.15	0	22	4076	4062	4036	4022	3996	4070	4030	76	1210	500	2670	5	1	15125000	607	29.74	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.27	N	014970	500	75 억		22017	N	N	0	N	00	N
86	20241017	110318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-25	5	-0.62	2270140	563	10.70	4050	4055	4020	5260	2835	4050	4032.22	0.15	0	11	4076	4062	4036	4022	3996	4070	4030	76	1210	500	2670	5	1	15125000	609	29.81	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.27	N	014970	500	75 억		22017	N	N	0	N	00	N
87	20241017	100318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	0	3	0.00	1381050	342	6.50	4050	4055	4020	5260	2835	4050	4038.16	0.15	0	-9	4076	4062	4036	4022	3996	4070	4030	76	1210	500	2670	5	1	15125000	613	30.00	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.27	N	014970	500	75 억		22017	N	N	0	N	00	N
88	20241017	090316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	0	3	0.00	692550	171	3.25	4050	4050	4050	5260	2835	4050	4050.00	0.15	0	-9	4076	4062	4036	4022	3996	4070	4030	76	1210	500	2670	5	1	15125000	613	30.00	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.27	N	014970	500	75 억		22017	N	N	0	N	00	N
89	20241016	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	-20	5	-0.49	21194835	5262	31.36	4020	4050	4010	5290	2850	4070	4027.90	0.15	0	-22	4133	4101	4043	4011	3953	4117	4027	76	1220	500	2680	5	1	15125000	613	30.00	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.27	N	014970	500	75 억		22039	N	N	0	N	00	N
90	20241016	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	-20	5	-0.49	19975785	4961	29.57	4020	4050	4010	5290	2850	4070	4026.56	0.15	0	-22	4133	4101	4043	4011	3953	4117	4027	76	1220	500	2680	5	1	15125000	613	30.00	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.27	N	014970	500	75 억		22039	N	N	0	N	00	N
91	20241016	140317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	-30	5	-0.74	19373930	4812	28.68	4020	4040	4010	5290	2850	4070	4026.17	0.15	0	-13	4133	4101	4043	4011	3953	4117	4027	76	1220	500	2680	5	1	15125000	611	29.93	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.27	N	014970	500	75 억		22039	N	N	0	N	00	N
92	20241016	130316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4025	-45	5	-1.11	10387785	2584	15.40	4020	4035	4010	5290	2850	4070	4020.04	0.15	0	-13	4133	4101	4043	4011	3953	4117	4027	76	1220	500	2680	5	1	15125000	609	29.81	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.27	N	014970	500	75 억		22039	N	N	0	N	00	N
93	20241016	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	-60	5	-1.47	9864970	2454	14.63	4020	4030	4010	5290	2850	4070	4019.96	0.15	0	-13	4133	4101	4043	4011	3953	4117	4027	76	1220	500	2680	5	1	15125000	607	29.70	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.27	N	014970	500	75 억		22039	N	N	0	N	00	N
94	20241016	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-40	5	-0.98	8659065	2154	12.84	4020	4030	4015	5290	2850	4070	4019.99	0.15	0	-13	4133	4101	4043	4011	3953	4117	4027	76	1220	500	2680	5	1	15125000	610	29.85	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.27	N	014970	500	75 억		22039	N	N	0	N	00	N
95	20241016	100315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4020	-50	5	-1.23	1447185	360	2.15	4020	4030	4015	5290	2850	4070	4019.96	0.15	0	-13	4133	4101	4043	4011	3953	4117	4027	76	1220	500	2680	5	1	15125000	608	29.78	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.27	N	014970	500	75 억		22039	N	N	0	N	00	N
96	20241016	090316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4020	-50	5	-1.23	361800	90	0.54	4020	4020	4020	5290	2850	4070	4020.00	0.15	0	-13	4133	4101	4043	4011	3953	4117	4027	76	1220	500	2680	5	1	15125000	608	29.78	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.27	N	014970	500	75 억		22039	N	N	0	N	00	N
97	20241015	160314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4070	30	2	0.74	67782180	16777	128.30	4005	4075	3985	5250	2830	4040	4040.18	0.15	0	-747	4100	4070	4035	4005	3970	4052	3987	76	1210	500	2660	5	1	15125000	616	30.15	1.02	12	0.11	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.27	N	014970	500	75 억		22786	N	N	0	N	00	N
98	20241015	150316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4060	20	2	0.50	65654050	16253	124.30	4005	4075	3985	5250	2830	4040	4039.50	0.15	0	-709	4100	4070	4035	4005	3970	4052	3987	76	1210	500	2660	5	1	15125000	614	30.07	1.01	12	0.11	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.27	N	014970	500	75 억		22786	N	N	0	N	00	N
99	20241015	140316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4045	5	2	0.12	61914390	15327	117.21	4005	4075	3985	5250	2830	4040	4039.56	0.15	0	-707	4100	4070	4035	4005	3970	4052	3987	76	1210	500	2660	5	1	15125000	612	29.96	1.01	12	0.10	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.27	N	014970	500	75 억		22786	N	N	0	N	00	N
100	20241015	130316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4050	10	2	0.25	55649645	13780	105.38	4005	4075	3985	5250	2830	4040	4038.44	0.15	0	-694	4100	4070	4035	4005	3970	4052	3987	76	1210	500	2660	5	1	15125000	613	30.00	1.01	12	0.09	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.27	N	014970	500	75 억		22786	N	N	0	N	00	N
101	20241015	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3985	-55	5	-1.36	13748910	3440	26.31	4005	4040	3985	5250	2830	4040	3996.78	0.15	0	47	4100	4070	4035	4005	3970	4052	3987	76	1210	500	2660	5	1	15125000	603	29.52	0.99	12	0.02	135.00	4008.00	4910	20240116	-18.84	3250	20231030	22.62	4910	-18.84	20240116	3400	17.21	20240416	4910	-18.84	20240116	3250	22.62	20231030	0.27	N	014970	500	75 억		22786	N	N	0	N	00	N
102	20241015	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-45	5	-1.11	8533905	2133	16.31	4005	4040	3995	5250	2830	4040	4000.89	0.15	0	47	4100	4070	4035	4005	3970	4052	3987	76	1210	500	2660	5	1	15125000	604	29.59	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.27	N	014970	500	75 억		22786	N	N	0	N	00	N
103	20241015	100317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	-40	5	-0.99	4735815	1183	9.05	4005	4040	3995	5250	2830	4040	4003.22	0.15	0	47	4100	4070	4035	4005	3970	4052	3987	76	1210	500	2660	5	1	15125000	605	29.63	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.27	N	014970	500	75 억		22786	N	N	0	N	00	N
104	20241015	090314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	-30	5	-0.74	212325	53	0.41	4005	4010	4005	5250	2830	4040	4006.13	0.15	0	-4	4100	4070	4035	4005	3970	4052	3987	76	1210	500	2660	5	1	15125000	607	29.70	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.27	N	014970	500	75 억		22786	N	N	0	N	00	N
105	20241014	160309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	5	2	0.12	52826845	13076	119.60	4045	4065	4000	5240	2825	4035	4039.99	0.15	0	101	4098	4066	4028	3996	3958	4082	4012	76	1205	500	2660	5	1	15125000	611	29.93	1.01	12	0.09	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.29	N	014970	500	75 억		22685	N	N	0	N	00	N
106	20241014	150311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4035	0	3	0.00	51420670	12727	116.41	4045	4065	4000	5240	2825	4035	4040.28	0.15	0	200	4098	4066	4028	3996	3958	4082	4012	76	1205	500	2660	5	1	15125000	610	29.89	1.01	12	0.08	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.29	N	014970	500	75 억		22685	N	N	0	N	00	N
107	20241014	140312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-5	5	-0.12	48246850	11940	109.21	4045	4065	4000	5240	2825	4035	4040.77	0.15	0	276	4098	4066	4028	3996	3958	4082	4012	76	1205	500	2660	5	1	15125000	610	29.85	1.01	12	0.08	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.29	N	014970	500	75 억		22685	N	N	0	N	00	N
108	20241014	130312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-5	5	-0.12	13685170	3406	31.15	4045	4045	4000	5240	2825	4035	4017.96	0.15	0	-435	4098	4066	4028	3996	3958	4082	4012	76	1205	500	2660	5	1	15125000	610	29.85	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.29	N	014970	500	75 억		22685	N	N	0	N	00	N
109	20241014	120306	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4030	-5	5	-0.12	11444610	2850	26.07	4045	4045	4000	5240	2825	4035	4015.65	0.15	0	-284	4098	4066	4028	3996	3958	4082	4012	76	1205	500	2660	5	1	15125000	610	29.85	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.29	N	014970	500	75 억		22685	N	N	0	N	00	N
110	20241014	110310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	-25	5	-0.62	10649425	2652	24.26	4045	4045	4000	5240	2825	4035	4015.62	0.15	0	-226	4098	4066	4028	3996	3958	4082	4012	76	1205	500	2660	5	1	15125000	607	29.70	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.29	N	014970	500	75 억		22685	N	N	0	N	00	N
111	20241014	100310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4015	-20	5	-0.50	8729155	2174	19.88	4045	4045	4000	5240	2825	4035	4015.25	0.15	0	-78	4098	4066	4028	3996	3958	4082	4012	76	1205	500	2660	5	1	15125000	607	29.74	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.29	N	014970	500	75 억		22685	N	N	0	N	00	N
112	20241014	090312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4045	10	2	0.25	84945	21	0.19	4045	4045	4045	5240	2825	4035	4045.00	0.15	0	-3	4098	4066	4028	3996	3958	4082	4012	76	1205	500	2660	5	1	15125000	612	29.96	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.29	N	014970	500	75 억		22685	N	N	0	N	00	N
113	20241011	160305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4035	15	2	0.37	44164410	10928	156.07	4020	4060	3990	5220	2815	4020	4041.40	0.15	0	-675	4056	4037	4011	3992	3966	4042	3997	76	1200	500	2650	5	1	15125000	610	29.89	1.01	12	0.07	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.29	N	014970	500	75 억		23360	N	N	0	N	00	N
114	20241011	150308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-25	5	-0.62	43344700	10723	153.14	4020	4060	3990	5220	2815	4020	4042.22	0.15	0	-506	4056	4037	4011	3992	3966	4042	3997	76	1200	500	2650	5	1	15125000	604	29.59	1.00	12	0.07	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.29	N	014970	500	75 억		23360	N	N	0	N	00	N
115	20241011	140310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	-20	5	-0.50	43136985	10671	152.40	4020	4060	3995	5220	2815	4020	4042.45	0.15	0	-463	4056	4037	4011	3992	3966	4042	3997	76	1200	500	2650	5	1	15125000	605	29.63	1.00	12	0.07	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.29	N	014970	500	75 억		23360	N	N	0	N	00	N
116	20241011	130310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-25	5	-0.62	42881295	10607	151.49	4020	4060	3995	5220	2815	4020	4042.74	0.15	0	-401	4056	4037	4011	3992	3966	4042	3997	76	1200	500	2650	5	1	15125000	604	29.59	1.00	12	0.07	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.29	N	014970	500	75 억		23360	N	N	0	N	00	N
117	20241011	120309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4005	-15	5	-0.37	41292305	10210	145.82	4020	4060	3995	5220	2815	4020	4044.30	0.15	0	-293	4056	4037	4011	3992	3966	4042	3997	76	1200	500	2650	5	1	15125000	606	29.67	1.00	12	0.07	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.29	N	014970	500	75 억		23360	N	N	0	N	00	N
118	20241011	110309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4040	20	2	0.50	38834000	9598	137.08	4020	4060	3995	5220	2815	4020	4046.05	0.15	0	-251	4056	4037	4011	3992	3966	4042	3997	76	1200	500	2650	5	1	15125000	611	29.93	1.01	12	0.06	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.29	N	014970	500	75 억		23360	N	N	0	N	00	N
119	20241011	100315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4020	0	3	0.00	3497135	873	12.47	4020	4025	3995	5220	2815	4020	4005.88	0.15	0	-78	4056	4037	4011	3992	3966	4042	3997	76	1200	500	2650	5	1	15125000	608	29.78	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.29	N	014970	500	75 억		23360	N	N	0	N	00	N
120	20241011	090310	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	-10	5	-0.25	261290	65	0.93	4020	4020	4010	5220	2815	4020	4019.85	0.15	0	-12	4056	4037	4011	3992	3966	4042	3997	76	1200	500	2650	5	1	15125000	607	29.70	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.29	N	014970	500	75 억		23360	N	N	0	N	00	N
121	20241010	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4020	20	2	0.50	27239715	6795	244.86	4020	4030	3985	5200	2800	4000	4008.79	0.16	0	-851	4033	4016	3998	3981	3963	4025	3990	76	1200	500	2640	5	1	15125000	608	29.78	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.30	N	014970	500	75 억		24211	N	N	0	N	00	N
122	20241010	150320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	25974400	6480	233.51	4020	4030	3985	5200	2800	4000	4008.40	0.16	0	-725	4033	4016	3998	3981	3963	4025	3990	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.30	N	014970	500	75 억		24211	N	N	0	N	00	N
123	20241010	140317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4020	20	2	0.50	23725960	5920	213.33	4020	4030	3985	5200	2800	4000	4007.76	0.16	0	-573	4033	4016	3998	3981	3963	4025	3990	76	1200	500	2640	5	1	15125000	608	29.78	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.30	N	014970	500	75 억		24211	N	N	0	N	00	N
124	20241010	130316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4015	15	2	0.38	21386325	5338	192.36	4020	4030	3985	5200	2800	4000	4006.43	0.16	0	-552	4033	4016	3998	3981	3963	4025	3990	76	1200	500	2640	5	1	15125000	607	29.74	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.30	N	014970	500	75 억		24211	N	N	0	N	00	N
125	20241010	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-10	5	-0.25	13578630	3395	122.34	4020	4020	3985	5200	2800	4000	3999.60	0.16	0	-370	4033	4016	3998	3981	3963	4025	3990	76	1200	500	2640	5	1	15125000	603	29.56	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.30	N	014970	500	75 억		24211	N	N	0	N	00	N
126	20241010	110315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	0	3	0.00	12664900	3166	114.09	4020	4020	3990	5200	2800	4000	4000.28	0.16	0	-231	4033	4016	3998	3981	3963	4025	3990	76	1200	500	2640	5	1	15125000	605	29.63	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.30	N	014970	500	75 억		24211	N	N	0	N	00	N
127	20241010	100316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	2501540	625	22.52	4020	4020	3990	5200	2800	4000	4002.46	0.16	0	-136	4033	4016	3998	3981	3963	4025	3990	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.30	N	014970	500	75 억		24211	N	N	0	N	00	N
128	20241010	090315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4020	20	2	0.50	454260	113	4.07	4020	4020	4020	5200	2800	4000	4020.00	0.16	0	-1	4033	4016	3998	3981	3963	4025	3990	76	1200	500	2640	5	1	15125000	608	29.78	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.30	N	014970	500	75 억		24211	N	N	0	N	00	N
129	20241008	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	-10	5	-0.25	11080135	2775	56.38	3990	4015	3980	5210	2810	4010	3992.84	0.16	0	-664	4046	4027	3991	3972	3936	4037	3982	76	1200	500	2640	5	1	15125000	605	29.63	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.30	N	014970	500	75 억		24875	N	N	0	N	00	N
130	20241008	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-15	5	-0.37	9708620	2431	49.39	3990	4015	3980	5210	2810	4010	3993.67	0.16	0	-622	4046	4027	3991	3972	3936	4037	3982	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.30	N	014970	500	75 억		24875	N	N	0	N	00	N
131	20241008	140317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4005	-5	5	-0.12	9176730	2298	46.69	3990	4015	3980	5210	2810	4010	3993.36	0.16	0	-544	4046	4027	3991	3972	3936	4037	3982	76	1200	500	2640	5	1	15125000	606	29.67	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.30	N	014970	500	75 억		24875	N	N	0	N	00	N
132	20241008	130315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4005	-5	5	-0.12	8572275	2147	43.62	3990	4015	3980	5210	2810	4010	3992.68	0.16	0	-453	4046	4027	3991	3972	3936	4037	3982	76	1200	500	2640	5	1	15125000	606	29.67	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.30	N	014970	500	75 억		24875	N	N	0	N	00	N
133	20241008	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4015	5	2	0.12	7497760	1879	38.18	3990	4015	3980	5210	2810	4010	3990.29	0.16	0	-358	4046	4027	3991	3972	3936	4037	3982	76	1200	500	2640	5	1	15125000	607	29.74	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.30	N	014970	500	75 억		24875	N	N	0	N	00	N
134	20241008	110315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-15	5	-0.37	3331110	834	16.94	3990	4015	3985	5210	2810	4010	3994.14	0.16	0	-237	4046	4027	3991	3972	3936	4037	3982	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.30	N	014970	500	75 억		24875	N	N	0	N	00	N
135	20241008	100316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-15	5	-0.37	1590775	398	8.09	3990	4015	3990	5210	2810	4010	3996.92	0.16	0	-159	4046	4027	3991	3972	3936	4037	3982	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.30	N	014970	500	75 억		24875	N	N	0	N	00	N
136	20241008	090315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4015	5	2	0.12	23965	6	0.12	3990	4015	3990	5210	2810	4010	3994.17	0.16	0	0	4046	4027	3991	3972	3936	4037	3982	76	1200	500	2640	5	1	15125000	607	29.74	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.30	N	014970	500	75 억		24875	N	N	0	N	00	N
137	20241007	160314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	15	2	0.38	19485185	4883	244.52	4000	4010	3955	5190	2800	3995	3990.41	0.17	0	-682	4038	4016	3998	3976	3958	4007	3967	76	1195	500	2630	5	1	15125000	607	29.70	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.31	N	014970	500	75 억		25557	N	N	0	N	00	N
138	20241007	150312	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	15	2	0.38	19308745	4839	242.31	4000	4010	3955	5190	2800	3995	3990.23	0.17	0	-681	4038	4016	3998	3976	3958	4007	3967	76	1195	500	2630	5	1	15125000	607	29.70	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.31	N	014970	500	75 억		25557	N	N	0	N	00	N
139	20241007	140327	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	0	3	0.00	7347810	1847	92.49	4000	4000	3955	5190	2800	3995	3978.24	0.17	0	-589	4038	4016	3998	3976	3958	4007	3967	76	1195	500	2630	5	1	15125000	604	29.59	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.31	N	014970	500	75 억		25557	N	N	0	N	00	N
140	20241007	130309	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-5	5	-0.13	6527145	1641	82.17	4000	4000	3955	5190	2800	3995	3977.54	0.17	0	-444	4038	4016	3998	3976	3958	4007	3967	76	1195	500	2630	5	1	15125000	603	29.56	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.31	N	014970	500	75 억		25557	N	N	0	N	00	N
141	20241007	120336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3985	-10	5	-0.25	4609125	1161	58.14	4000	4000	3955	5190	2800	3995	3969.96	0.17	0	-312	4038	4016	3998	3976	3958	4007	3967	76	1195	500	2630	5	1	15125000	603	29.52	0.99	12	0.01	135.00	4008.00	4910	20240116	-18.84	3250	20231030	22.62	4910	-18.84	20240116	3400	17.21	20240416	4910	-18.84	20240116	3250	22.62	20231030	0.31	N	014970	500	75 억		25557	N	N	0	N	00	N
142	20241007	110308	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3975	-20	5	-0.50	3959705	998	49.97	4000	4000	3955	5190	2800	3995	3967.64	0.17	0	-257	4038	4016	3998	3976	3958	4007	3967	76	1195	500	2630	5	1	15125000	601	29.44	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.31	N	014970	500	75 억		25557	N	N	0	N	00	N
143	20241007	100305	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3975	-20	5	-0.50	2563160	646	32.35	4000	4000	3960	5190	2800	3995	3967.74	0.17	0	-152	4038	4016	3998	3976	3958	4007	3967	76	1195	500	2630	5	1	15125000	601	29.44	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.31	N	014970	500	75 억		25557	N	N	0	N	00	N
144	20241007	090251	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-5	5	-0.13	63980	16	0.80	4000	4000	3990	5190	2800	3995	3998.75	0.17	0	-4	4038	4016	3998	3976	3958	4007	3967	76	1195	500	2630	5	1	15125000	603	29.56	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.31	N	014970	500	75 억		25557	N	N	0	N	00	N
145	20241004	160258	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	7973310	1997	19.43	4020	4020	3980	5200	2800	4000	3992.64	0.17	0	-691	4066	4032	3996	3962	3926	4035	3965	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.32	N	014970	500	75 억		26248	N	N	0	N	00	N
146	20241004	150259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3985	-15	5	-0.38	7506465	1880	18.29	4020	4020	3980	5200	2800	4000	3992.80	0.17	0	-637	4066	4032	3996	3962	3926	4035	3965	76	1200	500	2640	5	1	15125000	603	29.52	0.99	12	0.01	135.00	4008.00	4910	20240116	-18.84	3250	20231030	22.62	4910	-18.84	20240116	3400	17.21	20240416	4910	-18.84	20240116	3250	22.62	20231030	0.32	N	014970	500	75 억		26248	N	N	0	N	00	N
147	20241004	140300	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-10	5	-0.25	5868335	1469	14.29	4020	4020	3980	5200	2800	4000	3994.78	0.17	0	-553	4066	4032	3996	3962	3926	4035	3965	76	1200	500	2640	5	1	15125000	603	29.56	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.32	N	014970	500	75 억		26248	N	N	0	N	00	N
148	20241004	130259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	4442295	1112	10.82	4020	4020	3980	5200	2800	4000	3994.87	0.17	0	-482	4066	4032	3996	3962	3926	4035	3965	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.32	N	014970	500	75 억		26248	N	N	0	N	00	N
149	20241004	120259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	3791110	949	9.23	4020	4020	3980	5200	2800	4000	3994.85	0.17	0	-356	4066	4032	3996	3962	3926	4035	3965	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.32	N	014970	500	75 억		26248	N	N	0	N	00	N
150	20241004	110259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3990	-10	5	-0.25	2943715	737	7.17	4020	4020	3980	5200	2800	4000	3994.19	0.17	0	-247	4066	4032	3996	3962	3926	4035	3965	76	1200	500	2640	5	1	15125000	603	29.56	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.32	N	014970	500	75 억		26248	N	N	0	N	00	N
151	20241004	100259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	0	3	0.00	1733830	434	4.22	4020	4020	3980	5200	2800	4000	3995.00	0.17	0	-127	4066	4032	3996	3962	3926	4035	3965	76	1200	500	2640	5	1	15125000	605	29.63	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.32	N	014970	500	75 억		26248	N	N	0	N	00	N
152	20241004	090257	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4005	5	2	0.12	139720	35	0.34	4020	4020	3980	5200	2800	4000	3992.00	0.17	0	2	4066	4032	3996	3962	3926	4035	3965	76	1200	500	2640	5	1	15125000	606	29.67	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.32	N	014970	500	75 억		26248	N	N	0	N	00	N
153	20241002	160256	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	0	3	0.00	41083995	10277	167.84	4000	4030	3960	5200	2800	4000	3997.66	0.18	0	-723	4070	4035	3985	3950	3900	4052	3967	76	1200	500	2640	5	1	15125000	605	29.63	1.00	12	0.07	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.32	N	014970	500	75 억		26971	N	N	0	N	00	N
154	20241002	150301	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	37966835	9496	155.09	4000	4030	3960	5200	2800	4000	3998.19	0.18	0	-698	4070	4035	3985	3950	3900	4052	3967	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.06	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.32	N	014970	500	75 억		26971	N	N	0	N	00	N
155	20241002	140259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4000	0	3	0.00	37076545	9273	151.45	4000	4030	3960	5200	2800	4000	3998.33	0.18	0	-596	4070	4035	3985	3950	3900	4052	3967	76	1200	500	2640	5	1	15125000	605	29.63	1.00	12	0.06	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.32	N	014970	500	75 억		26971	N	N	0	N	00	N
156	20241002	130259	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	34270800	8571	139.98	4000	4030	3960	5200	2800	4000	3998.46	0.18	0	-456	4070	4035	3985	3950	3900	4052	3967	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.06	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.32	N	014970	500	75 억		26971	N	N	0	N	00	N
157	20241002	120256	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	10	2	0.25	31359500	7844	128.11	4000	4030	3960	5200	2800	4000	3997.90	0.18	0	-387	4070	4035	3985	3950	3900	4052	3967	76	1200	500	2640	5	1	15125000	607	29.70	1.00	12	0.05	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.32	N	014970	500	75 억		26971	N	N	0	N	00	N
158	20241002	110254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4010	10	2	0.25	26701755	6683	109.15	4000	4020	3960	5200	2800	4000	3995.47	0.18	0	-265	4070	4035	3985	3950	3900	4052	3967	76	1200	500	2640	5	1	15125000	607	29.70	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.32	N	014970	500	75 억		26971	N	N	0	N	00	N
159	20241002	100254	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	17344585	4346	70.98	4000	4000	3960	5200	2800	4000	3990.93	0.18	0	-157	4070	4035	3985	3950	3900	4052	3967	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.03	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.32	N	014970	500	75 억		26971	N	N	0	N	00	N
160	20241002	090252	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3995	-5	5	-0.12	151930	38	0.62	4000	4000	3995	5200	2800	4000	3998.16	0.18	0	-9	4070	4035	3985	3950	3900	4052	3967	76	1200	500	2640	5	1	15125000	604	29.59	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.64	3250	20231030	22.92	4910	-18.64	20240116	3400	17.50	20240416	4910	-18.64	20240116	3250	22.92	20231030	0.32	N	014970	500	75 억		26971	N	N	0	N	00	N