KissMeData/023600/price/prices-20231201.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	20231229	160400	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.57	-208	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
3	20231229	150357	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.57	-208	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
4	20231229	140357	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.57	-208	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
5	20231229	130357	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.57	-208	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
6	20231229	120357	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.57	-208	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
7	20231229	110345	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.57	-208	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
8	20231229	100347	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.57	-208	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
9	20231229	090346	00	50.00	KOSDAQ		종이.목재	N	N	N	N	50	N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.57	-208	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
10	20231228	160344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	30	2	0.32	64803720	6895	108.45	9340	9430	9340	12220	6580	9400	9398.65	3.58	0	-208	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578240	N	N	0	N	00	N
11	20231228	150348	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	0	3	0.00	52261240	5564	87.51	9340	9430	9340	12220	6580	9400	9392.75	3.58	0	-66	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1520	2.70	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.00	8410	20231101	11.77	10930	-14.00	20230214	8410	11.77	20231101	10930	-14.00	20230214	8410	11.77	20231101	0.36	N	023600	500	80 억		578240	N	N	0	N	00	N
12	20231228	140343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	-10	5	-0.11	22463470	2391	37.61	9340	9430	9340	12220	6580	9400	9395.01	3.58	0	-405	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1518	2.70	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.09	8410	20231101	11.65	10930	-14.09	20230214	8410	11.65	20231101	10930	-14.09	20230214	8410	11.65	20231101	0.36	N	023600	500	80 억		578240	N	N	0	N	00	N
13	20231228	130344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9410	10	2	0.11	21449250	2283	35.91	9340	9430	9340	12220	6580	9400	9395.20	3.58	0	-377	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1522	2.71	0.30	12	0.01	3478.00	31143.00	10930	20230214	-13.91	8410	20231101	11.89	10930	-13.91	20230214	8410	11.89	20231101	10930	-13.91	20230214	8410	11.89	20231101	0.36	N	023600	500	80 억		578240	N	N	0	N	00	N
14	20231228	120345	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	-20	5	-0.21	20285270	2159	33.96	9340	9430	9340	12220	6580	9400	9395.68	3.58	0	-310	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1517	2.70	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.18	8410	20231101	11.53	10930	-14.18	20230214	8410	11.53	20231101	10930	-14.18	20230214	8410	11.53	20231101	0.36	N	023600	500	80 억		578240	N	N	0	N	00	N
15	20231228	110345	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	20	2	0.21	12567510	1338	21.04	9340	9430	9340	12220	6580	9400	9392.76	3.58	0	-303	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1523	2.71	0.30	12	0.01	3478.00	31143.00	10930	20230214	-13.82	8410	20231101	12.01	10930	-13.82	20230214	8410	12.01	20231101	10930	-13.82	20230214	8410	12.01	20231101	0.36	N	023600	500	80 억		578240	N	N	0	N	00	N
16	20231228	100343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-50	5	-0.53	2345260	251	3.95	9340	9390	9340	12220	6580	9400	9343.67	3.58	0	-42	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.36	N	023600	500	80 억		578240	N	N	0	N	00	N
17	20231228	090343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	3.58	0	0	9480	9440	9370	9330	9260	9460	9350	81	2820	500	6950	10	1	16170000	1520	2.70	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.00	8410	20231101	11.77	10930	-14.00	20230214	8410	11.77	20231101	10930	-14.00	20230214	8410	11.77	20231101	0.36	N	023600	500	80 억		578240	N	N	0	N	00	N
18	20231227	160342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	-20	5	-0.21	59537810	6358	61.27	9320	9410	9300	12240	6600	9420	9364.24	3.58	0	-1244	9520	9470	9400	9350	9280	9435	9315	81	2820	500	6970	10	1	16170000	1520	2.70	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.00	8410	20231101	11.77	10930	-14.00	20230214	8410	11.77	20231101	10930	-14.00	20230214	8410	11.77	20231101	0.37	N	023600	500	80 억		579484	N	N	0	N	00	N
19	20231227	150346	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	-30	5	-0.32	51653780	5518	53.18	9320	9410	9300	12240	6600	9420	9360.96	3.58	0	-1499	9520	9470	9400	9350	9280	9435	9315	81	2820	500	6970	10	1	16170000	1518	2.70	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.09	8410	20231101	11.65	10930	-14.09	20230214	8410	11.65	20231101	10930	-14.09	20230214	8410	11.65	20231101	0.37	N	023600	500	80 억		579484	N	N	0	N	00	N
20	20231227	140345	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	-40	5	-0.42	38543130	4119	39.69	9320	9410	9300	12240	6600	9420	9357.40	3.58	0	-1370	9520	9470	9400	9350	9280	9435	9315	81	2820	500	6970	10	1	16170000	1517	2.70	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.18	8410	20231101	11.53	10930	-14.18	20230214	8410	11.53	20231101	10930	-14.18	20230214	8410	11.53	20231101	0.37	N	023600	500	80 억		579484	N	N	0	N	00	N
21	20231227	130342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-60	5	-0.64	38083750	4070	39.22	9320	9410	9300	12240	6600	9420	9357.19	3.58	0	-1369	9520	9470	9400	9350	9280	9435	9315	81	2820	500	6970	10	1	16170000	1514	2.69	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	10930	-14.36	20230214	8410	11.30	20231101	10930	-14.36	20230214	8410	11.30	20231101	0.37	N	023600	500	80 억		579484	N	N	0	N	00	N
22	20231227	120341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-80	5	-0.85	37980790	4059	39.12	9320	9410	9300	12240	6600	9420	9357.18	3.58	0	-1367	9520	9470	9400	9350	9280	9435	9315	81	2820	500	6970	10	1	16170000	1510	2.69	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	10930	-14.55	20230214	8410	11.06	20231101	10930	-14.55	20230214	8410	11.06	20231101	0.37	N	023600	500	80 억		579484	N	N	0	N	00	N
23	20231227	110344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-110	5	-1.17	36234530	3872	37.31	9320	9410	9300	12240	6600	9420	9358.09	3.58	0	-1337	9520	9470	9400	9350	9280	9435	9315	81	2820	500	6970	10	1	16170000	1505	2.68	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.82	8410	20231101	10.70	10930	-14.82	20230214	8410	10.70	20231101	10930	-14.82	20230214	8410	10.70	20231101	0.37	N	023600	500	80 억		579484	N	N	0	N	00	N
24	20231227	100344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-100	5	-1.06	31323250	3345	32.23	9320	9410	9300	12240	6600	9420	9364.20	3.58	0	-1335	9520	9470	9400	9350	9280	9435	9315	81	2820	500	6970	10	1	16170000	1507	2.68	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	10930	-14.73	20230214	8410	10.82	20231101	10930	-14.73	20230214	8410	10.82	20231101	0.37	N	023600	500	80 억		579484	N	N	0	N	00	N
25	20231227	090344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-100	5	-1.06	1053160	113	1.09	9320	9320	9320	12240	6600	9420	9320.00	3.58	0	0	9520	9470	9400	9350	9280	9435	9315	81	2820	500	6970	10	1	16170000	1507	2.68	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	10930	-14.73	20230214	8410	10.82	20231101	10930	-14.73	20230214	8410	10.82	20231101	0.37	N	023600	500	80 억		579484	N	N	0	N	00	N
26	20231226	160344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	10	2	0.11	96993100	10358	211.69	9450	9450	9330	12230	6590	9410	9364.04	3.58	0	-136	9476	9442	9396	9362	9316	9420	9340	81	2820	500	6960	10	1	16170000	1523	2.71	0.30	12	0.06	3478.00	31143.00	10930	20230214	-13.82	8410	20231101	12.01	10930	-13.82	20230214	8410	12.01	20231101	10930	-13.82	20230214	8410	12.01	20231101	0.37	N	023600	500	80 억		579619	N	N	0	N	00	N
27	20231226	150342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-40	5	-0.43	72439510	7744	158.27	9450	9450	9330	12230	6590	9410	9354.28	3.58	0	-22	9476	9442	9396	9362	9316	9420	9340	81	2820	500	6960	10	1	16170000	1515	2.69	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		579619	N	N	0	N	00	N
28	20231226	140344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	-30	5	-0.32	68666450	7342	150.05	9450	9450	9330	12230	6590	9410	9352.55	3.58	0	19	9476	9442	9396	9362	9316	9420	9340	81	2820	500	6960	10	1	16170000	1517	2.70	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.18	8410	20231101	11.53	10930	-14.18	20230214	8410	11.53	20231101	10930	-14.18	20230214	8410	11.53	20231101	0.37	N	023600	500	80 억		579619	N	N	0	N	00	N
29	20231226	130344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-60	5	-0.64	64500050	6897	140.96	9450	9450	9330	12230	6590	9410	9351.90	3.58	0	8	9476	9442	9396	9362	9316	9420	9340	81	2820	500	6960	10	1	16170000	1512	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.37	N	023600	500	80 억		579619	N	N	0	N	00	N
30	20231226	120344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-60	5	-0.64	58946810	6303	128.82	9450	9450	9330	12230	6590	9410	9352.18	3.58	0	8	9476	9442	9396	9362	9316	9420	9340	81	2820	500	6960	10	1	16170000	1512	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.37	N	023600	500	80 억		579619	N	N	0	N	00	N
31	20231226	110346	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-40	5	-0.43	37527700	4012	81.99	9450	9450	9330	12230	6590	9410	9353.86	3.58	0	8	9476	9442	9396	9362	9316	9420	9340	81	2820	500	6960	10	1	16170000	1515	2.69	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		579619	N	N	0	N	00	N
32	20231226	100344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-70	5	-0.74	10206960	1092	22.32	9450	9450	9330	12230	6590	9410	9347.03	3.58	0	-308	9476	9442	9396	9362	9316	9420	9340	81	2820	500	6960	10	1	16170000	1510	2.69	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	10930	-14.55	20230214	8410	11.06	20231101	10930	-14.55	20230214	8410	11.06	20231101	0.37	N	023600	500	80 억		579619	N	N	0	N	00	N
33	20231226	090344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	-30	5	-0.32	310810	33	0.67	9450	9450	9380	12230	6590	9410	9418.48	3.58	0	-24	9476	9442	9396	9362	9316	9420	9340	81	2820	500	6960	10	1	16170000	1517	2.70	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.18	8410	20231101	11.53	10930	-14.18	20230214	8410	11.53	20231101	10930	-14.18	20230214	8410	11.53	20231101	0.37	N	023600	500	80 억		579619	N	N	0	N	00	N
34	20231222	160340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9410	-20	5	-0.21	45869190	4891	29.61	9430	9430	9350	12250	6610	9430	9378.28	3.59	0	-142	9536	9482	9396	9342	9256	9510	9370	81	2820	500	6970	10	1	16170000	1522	2.71	0.30	12	0.03	3478.00	31143.00	10930	20230214	-13.91	8410	20231101	11.89	10930	-13.91	20230214	8410	11.89	20231101	10930	-13.91	20230214	8410	11.89	20231101	0.37	N	023600	500	80 억		579772	N	N	0	N	00	N
35	20231222	150340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	-40	5	-0.42	38361540	4093	24.78	9430	9430	9350	12250	6610	9430	9372.47	3.59	0	15	9536	9482	9396	9342	9256	9510	9370	81	2820	500	6970	10	1	16170000	1518	2.70	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.09	8410	20231101	11.65	10930	-14.09	20230214	8410	11.65	20231101	10930	-14.09	20230214	8410	11.65	20231101	0.37	N	023600	500	80 억		579772	N	N	0	N	00	N
36	20231222	140338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	-50	5	-0.53	35879980	3829	23.18	9430	9430	9350	12250	6610	9430	9370.59	3.59	0	57	9536	9482	9396	9342	9256	9510	9370	81	2820	500	6970	10	1	16170000	1517	2.70	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.18	8410	20231101	11.53	10930	-14.18	20230214	8410	11.53	20231101	10930	-14.18	20230214	8410	11.53	20231101	0.37	N	023600	500	80 억		579772	N	N	0	N	00	N
37	20231222	130337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	-30	5	-0.32	34575210	3690	22.34	9430	9430	9350	12250	6610	9430	9369.98	3.59	0	60	9536	9482	9396	9342	9256	9510	9370	81	2820	500	6970	10	1	16170000	1520	2.70	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.00	8410	20231101	11.77	10930	-14.00	20230214	8410	11.77	20231101	10930	-14.00	20230214	8410	11.77	20231101	0.37	N	023600	500	80 억		579772	N	N	0	N	00	N
38	20231222	120337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-70	5	-0.74	27078220	2890	17.50	9430	9430	9350	12250	6610	9430	9369.63	3.59	0	140	9536	9482	9396	9342	9256	9510	9370	81	2820	500	6970	10	1	16170000	1514	2.69	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	10930	-14.36	20230214	8410	11.30	20231101	10930	-14.36	20230214	8410	11.30	20231101	0.37	N	023600	500	80 억		579772	N	N	0	N	00	N
39	20231222	110339	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-60	5	-0.64	21457010	2289	13.86	9430	9430	9350	12250	6610	9430	9373.97	3.59	0	139	9536	9482	9396	9342	9256	9510	9370	81	2820	500	6970	10	1	16170000	1515	2.69	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		579772	N	N	0	N	00	N
40	20231222	100337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-60	5	-0.64	19378720	2067	12.51	9430	9430	9350	12250	6610	9430	9375.29	3.59	0	145	9536	9482	9396	9342	9256	9510	9370	81	2820	500	6970	10	1	16170000	1515	2.69	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		579772	N	N	0	N	00	N
41	20231222	090337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	-40	5	-0.42	1280840	136	0.82	9430	9430	9390	12250	6610	9430	9417.94	3.59	0	-36	9536	9482	9396	9342	9256	9510	9370	81	2820	500	6970	10	1	16170000	1518	2.70	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.09	8410	20231101	11.65	10930	-14.09	20230214	8410	11.65	20231101	10930	-14.09	20230214	8410	11.65	20231101	0.37	N	023600	500	80 억		579772	N	N	0	N	00	N
42	20231221	160337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	50	2	0.53	155091990	16518	246.76	9380	9450	9310	12190	6570	9380	9389.27	3.58	0	-2246	9480	9430	9360	9310	9240	9455	9335	81	2810	500	6940	10	1	16170000	1525	2.71	0.30	12	0.10	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	10930	-13.72	20230214	8410	12.13	20231101	10930	-13.72	20230214	8410	12.13	20231101	0.37	N	023600	500	80 억		579663	N	N	0	N	00	N
43	20231221	150338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-10	5	-0.11	145262440	15473	231.15	9380	9450	9310	12190	6570	9380	9388.12	3.58	0	-2203	9480	9430	9360	9310	9240	9455	9335	81	2810	500	6940	10	1	16170000	1515	2.69	0.30	12	0.10	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		579663	N	N	0	N	00	N
44	20231221	140335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-10	5	-0.11	98407270	10458	156.23	9380	9450	9310	12190	6570	9380	9409.76	3.58	0	-857	9480	9430	9360	9310	9240	9455	9335	81	2810	500	6940	10	1	16170000	1515	2.69	0.30	12	0.06	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		579663	N	N	0	N	00	N
45	20231221	130337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	10	2	0.11	87675090	9313	139.12	9380	9450	9310	12190	6570	9380	9414.27	3.58	0	28	9480	9430	9360	9310	9240	9455	9335	81	2810	500	6940	10	1	16170000	1518	2.70	0.30	12	0.06	3478.00	31143.00	10930	20230214	-14.09	8410	20231101	11.65	10930	-14.09	20230214	8410	11.65	20231101	10930	-14.09	20230214	8410	11.65	20231101	0.37	N	023600	500	80 억		579663	N	N	0	N	00	N
46	20231221	120337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	0	3	0.00	82740920	8787	131.27	9380	9450	9310	12190	6570	9380	9416.29	3.58	0	-29	9480	9430	9360	9310	9240	9455	9335	81	2810	500	6940	10	1	16170000	1517	2.70	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.18	8410	20231101	11.53	10930	-14.18	20230214	8410	11.53	20231101	10930	-14.18	20230214	8410	11.53	20231101	0.37	N	023600	500	80 억		579663	N	N	0	N	00	N
47	20231221	110338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-20	5	-0.21	3433760	367	5.48	9380	9380	9310	12190	6570	9380	9356.29	3.58	0	-24	9480	9430	9360	9310	9240	9455	9335	81	2810	500	6940	10	1	16170000	1514	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	10930	-14.36	20230214	8410	11.30	20231101	10930	-14.36	20230214	8410	11.30	20231101	0.37	N	023600	500	80 억		579663	N	N	0	N	00	N
48	20231221	100335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-30	5	-0.32	2843560	304	4.54	9380	9380	9310	12190	6570	9380	9353.82	3.58	0	0	9480	9430	9360	9310	9240	9455	9335	81	2810	500	6940	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.37	N	023600	500	80 억		579663	N	N	0	N	00	N
49	20231221	090337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-70	5	-0.75	693450	74	1.11	9380	9380	9310	12190	6570	9380	9370.95	3.58	0	0	9480	9430	9360	9310	9240	9455	9335	81	2810	500	6940	10	1	16170000	1505	2.68	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.82	8410	20231101	10.70	10930	-14.82	20230214	8410	10.70	20231101	10930	-14.82	20230214	8410	10.70	20231101	0.37	N	023600	500	80 억		579663	N	N	0	N	00	N
50	20231220	160337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	40	2	0.43	62720600	6694	78.99	9350	9410	9290	12140	6540	9340	9369.67	3.59	0	-747	9426	9382	9296	9252	9166	9405	9275	81	2800	500	6910	10	1	16170000	1517	2.70	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.18	8410	20231101	11.53	10930	-14.18	20230214	8410	11.53	20231101	10930	-14.18	20230214	8410	11.53	20231101	0.40	N	023600	500	80 억		580478	N	N	0	N	00	N
51	20231220	150354	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	20	2	0.21	52753930	5631	66.45	9350	9410	9290	12140	6540	9340	9368.48	3.59	0	-740	9426	9382	9296	9252	9166	9405	9275	81	2800	500	6910	10	1	16170000	1514	2.69	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	10930	-14.36	20230214	8410	11.30	20231101	10930	-14.36	20230214	8410	11.30	20231101	0.40	N	023600	500	80 억		580478	N	N	0	N	00	N
52	20231220	140358	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	20	2	0.21	38960540	4158	49.07	9350	9410	9290	12140	6540	9340	9370.02	3.59	0	-261	9426	9382	9296	9252	9166	9405	9275	81	2800	500	6910	10	1	16170000	1514	2.69	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	10930	-14.36	20230214	8410	11.30	20231101	10930	-14.36	20230214	8410	11.30	20231101	0.40	N	023600	500	80 억		580478	N	N	0	N	00	N
53	20231220	130358	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	40	2	0.43	25368670	2706	31.93	9350	9410	9290	12140	6540	9340	9374.97	3.59	0	-213	9426	9382	9296	9252	9166	9405	9275	81	2800	500	6910	10	1	16170000	1517	2.70	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.18	8410	20231101	11.53	10930	-14.18	20230214	8410	11.53	20231101	10930	-14.18	20230214	8410	11.53	20231101	0.40	N	023600	500	80 억		580478	N	N	0	N	00	N
54	20231220	120335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	50	2	0.54	25143570	2682	31.65	9350	9410	9290	12140	6540	9340	9374.93	3.59	0	-212	9426	9382	9296	9252	9166	9405	9275	81	2800	500	6910	10	1	16170000	1518	2.70	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.09	8410	20231101	11.65	10930	-14.09	20230214	8410	11.65	20231101	10930	-14.09	20230214	8410	11.65	20231101	0.40	N	023600	500	80 억		580478	N	N	0	N	00	N
55	20231220	110337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-30	5	-0.32	4016630	431	5.09	9350	9380	9290	12140	6540	9340	9319.33	3.59	0	64	9426	9382	9296	9252	9166	9405	9275	81	2800	500	6910	10	1	16170000	1505	2.68	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.82	8410	20231101	10.70	10930	-14.82	20230214	8410	10.70	20231101	10930	-14.82	20230214	8410	10.70	20231101	0.40	N	023600	500	80 억		580478	N	N	0	N	00	N
56	20231220	100336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	0	3	0.00	3252940	349	4.12	9350	9380	9290	12140	6540	9340	9320.74	3.59	0	67	9426	9382	9296	9252	9166	9405	9275	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	10930	-14.55	20230214	8410	11.06	20231101	10930	-14.55	20230214	8410	11.06	20231101	0.40	N	023600	500	80 억		580478	N	N	0	N	00	N
57	20231220	090336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	10	2	0.11	18700	2	0.02	9350	9350	9350	12140	6540	9340	9350.00	3.59	0	0	9426	9382	9296	9252	9166	9405	9275	81	2800	500	6910	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.40	N	023600	500	80 억		580478	N	N	0	N	00	N
58	20231219	160337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	0	3	0.00	78789230	8474	86.22	9300	9340	9210	12140	6540	9340	9297.76	3.59	0	-397	9393	9366	9333	9306	9273	9350	9290	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	10930	-14.55	20230214	8410	11.06	20231101	10930	-14.55	20230214	8410	11.06	20231101	0.41	N	023600	500	80 억		580845	N	N	0	N	00	N
59	20231219	150338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-30	5	-0.32	54421810	5863	59.66	9300	9310	9210	12140	6540	9340	9282.25	3.59	0	-246	9393	9366	9333	9306	9273	9350	9290	81	2800	500	6910	10	1	16170000	1505	2.68	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.82	8410	20231101	10.70	10930	-14.82	20230214	8410	10.70	20231101	10930	-14.82	20230214	8410	10.70	20231101	0.41	N	023600	500	80 억		580845	N	N	0	N	00	N
60	20231219	140337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9290	-50	5	-0.54	35569340	3835	39.02	9300	9310	9210	12140	6540	9340	9274.93	3.59	0	-166	9393	9366	9333	9306	9273	9350	9290	81	2800	500	6910	10	1	16170000	1502	2.67	0.30	12	0.02	3478.00	31143.00	10930	20230214	-15.00	8410	20231101	10.46	10930	-15.00	20230214	8410	10.46	20231101	10930	-15.00	20230214	8410	10.46	20231101	0.41	N	023600	500	80 억		580845	N	N	0	N	00	N
61	20231219	130337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-40	5	-0.43	29209910	3151	32.06	9300	9310	9210	12140	6540	9340	9270.04	3.59	0	224	9393	9366	9333	9306	9273	9350	9290	81	2800	500	6910	10	1	16170000	1504	2.67	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.91	8410	20231101	10.58	10930	-14.91	20230214	8410	10.58	20231101	10930	-14.91	20230214	8410	10.58	20231101	0.41	N	023600	500	80 억		580845	N	N	0	N	00	N
62	20231219	120337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9290	-50	5	-0.54	29070540	3136	31.91	9300	9310	9210	12140	6540	9340	9269.94	3.59	0	225	9393	9366	9333	9306	9273	9350	9290	81	2800	500	6910	10	1	16170000	1502	2.67	0.30	12	0.02	3478.00	31143.00	10930	20230214	-15.00	8410	20231101	10.46	10930	-15.00	20230214	8410	10.46	20231101	10930	-15.00	20230214	8410	10.46	20231101	0.41	N	023600	500	80 억		580845	N	N	0	N	00	N
63	20231219	110338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	-60	5	-0.64	27464980	2963	30.15	9300	9310	9210	12140	6540	9340	9269.31	3.59	0	288	9393	9366	9333	9306	9273	9350	9290	81	2800	500	6910	10	1	16170000	1501	2.67	0.30	12	0.02	3478.00	31143.00	10930	20230214	-15.10	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	10930	-15.10	20230214	8410	10.34	20231101	0.41	N	023600	500	80 억		580845	N	N	0	N	00	N
64	20231219	100336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	-60	5	-0.64	11763290	1266	12.88	9300	9310	9280	12140	6540	9340	9291.70	3.59	0	0	9393	9366	9333	9306	9273	9350	9290	81	2800	500	6910	10	1	16170000	1501	2.67	0.30	12	0.01	3478.00	31143.00	10930	20230214	-15.10	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	10930	-15.10	20230214	8410	10.34	20231101	0.41	N	023600	500	80 억		580845	N	N	0	N	00	N
65	20231219	090336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-40	5	-0.43	2325000	250	2.54	9300	9300	9300	12140	6540	9340	9300.00	3.59	0	0	9393	9366	9333	9306	9273	9350	9290	81	2800	500	6910	10	1	16170000	1504	2.67	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.91	8410	20231101	10.58	10930	-14.91	20230214	8410	10.58	20231101	10930	-14.91	20230214	8410	10.58	20231101	0.41	N	023600	500	80 억		580845	N	N	0	N	00	N
66	20231218	160337	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9340	0	3	0.00	91653450	9819	56.59	9360	9360	9300	12140	6540	9340	9334.30	3.59	0	162	9426	9382	9336	9292	9246	9385	9295	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.06	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	10930	-14.55	20230214	8410	11.06	20231101	10930	-14.55	20230214	8410	11.06	20231101	0.42	N	023600	500	80 억		580683	N	N	0	N	00	N
67	20231218	150336	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9340	0	3	0.00	81340470	8714	50.22	9360	9360	9300	12140	6540	9340	9334.46	3.59	0	163	9426	9382	9336	9292	9246	9385	9295	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	10930	-14.55	20230214	8410	11.06	20231101	10930	-14.55	20230214	8410	11.06	20231101	0.42	N	023600	500	80 억		580683	N	N	0	N	00	N
68	20231218	140335	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9350	10	2	0.11	74169950	7946	45.79	9360	9360	9300	12140	6540	9340	9334.25	3.59	0	165	9426	9382	9336	9292	9246	9385	9295	81	2800	500	6910	10	1	16170000	1512	2.69	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.42	N	023600	500	80 억		580683	N	N	0	N	00	N
69	20231218	130335	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9350	10	2	0.11	59758200	6403	36.90	9360	9360	9300	12140	6540	9340	9332.84	3.59	0	167	9426	9382	9336	9292	9246	9385	9295	81	2800	500	6910	10	1	16170000	1512	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.42	N	023600	500	80 억		580683	N	N	0	N	00	N
70	20231218	120332	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9340	0	3	0.00	54506800	5841	33.66	9360	9360	9300	12140	6540	9340	9331.76	3.59	0	172	9426	9382	9336	9292	9246	9385	9295	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	10930	-14.55	20230214	8410	11.06	20231101	10930	-14.55	20230214	8410	11.06	20231101	0.42	N	023600	500	80 억		580683	N	N	0	N	00	N
71	20231218	110334	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9350	10	2	0.11	54404000	5830	33.60	9360	9360	9300	12140	6540	9340	9331.73	3.59	0	172	9426	9382	9336	9292	9246	9385	9295	81	2800	500	6910	10	1	16170000	1512	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.42	N	023600	500	80 억		580683	N	N	0	N	00	N
72	20231218	100334	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9330	-10	5	-0.11	23314070	2506	14.44	9360	9360	9300	12140	6540	9340	9303.30	3.59	0	2	9426	9382	9336	9292	9246	9385	9295	81	2800	500	6910	10	1	16170000	1509	2.68	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.64	8410	20231101	10.94	10930	-14.64	20230214	8410	10.94	20231101	10930	-14.64	20230214	8410	10.94	20231101	0.42	N	023600	500	80 억		580683	N	N	0	N	00	N
73	20231218	090331	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9360	20	2	0.21	112310	12	0.07	9360	9360	9350	12140	6540	9340	9359.17	3.59	0	0	9426	9382	9336	9292	9246	9385	9295	81	2800	500	6910	10	1	16170000	1514	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	10930	-14.36	20230214	8410	11.30	20231101	10930	-14.36	20230214	8410	11.30	20231101	0.42	N	023600	500	80 억		580683	N	N	0	N	00	N
74	20231215	160332	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9340	-20	5	-0.21	162415940	17352	101.83	9340	9380	9290	12160	6560	9360	9360.07	3.59	0	-86	9440	9400	9330	9290	9220	9365	9255	81	2800	500	6920	10	1	16170000	1510	2.69	0.30	12	0.11	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	10930	-14.55	20230214	8410	11.06	20231101	10930	-14.55	20230214	8410	11.06	20231101	0.42	N	023600	500	80 억		580769	N	N	0	N	00	N
75	20231215	150335	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9360	0	3	0.00	158894320	16975	99.61	9340	9380	9290	12160	6560	9360	9360.49	3.59	0	-86	9440	9400	9330	9290	9220	9365	9255	81	2800	500	6920	10	1	16170000	1514	2.69	0.30	12	0.10	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	10930	-14.36	20230214	8410	11.30	20231101	10930	-14.36	20230214	8410	11.30	20231101	0.42	N	023600	500	80 억		580769	N	N	0	N	00	N
76	20231215	140334	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9370	10	2	0.11	140752570	15037	88.24	9340	9370	9290	12160	6560	9360	9360.42	3.59	0	-184	9440	9400	9330	9290	9220	9365	9255	81	2800	500	6920	10	1	16170000	1515	2.69	0.30	12	0.09	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.42	N	023600	500	80 억		580769	N	N	0	N	00	N
77	20231215	130332	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9320	-40	5	-0.43	136528980	14586	85.59	9340	9370	9290	12160	6560	9360	9360.28	3.59	0	-177	9440	9400	9330	9290	9220	9365	9255	81	2800	500	6920	10	1	16170000	1507	2.68	0.30	12	0.09	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	10930	-14.73	20230214	8410	10.82	20231101	10930	-14.73	20230214	8410	10.82	20231101	0.42	N	023600	500	80 억		580769	N	N	0	N	00	N
78	20231215	120332	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9370	10	2	0.11	60495280	6459	37.90	9340	9370	9290	12160	6560	9360	9366.04	3.59	0	-174	9440	9400	9330	9290	9220	9365	9255	81	2800	500	6920	10	1	16170000	1515	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.42	N	023600	500	80 억		580769	N	N	0	N	00	N
79	20231215	110333	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9350	-10	5	-0.11	1846950	198	1.16	9340	9370	9290	12160	6560	9360	9328.03	3.59	0	-2	9440	9400	9330	9290	9220	9365	9255	81	2800	500	6920	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.42	N	023600	500	80 억		580769	N	N	0	N	00	N
80	20231215	100334	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9350	-10	5	-0.11	1539480	165	0.97	9340	9370	9290	12160	6560	9360	9330.18	3.59	0	-2	9440	9400	9330	9290	9220	9365	9255	81	2800	500	6920	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.42	N	023600	500	80 억		580769	N	N	0	N	00	N
81	20231215	090332	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9350	-10	5	-0.11	298890	32	0.19	9340	9350	9340	12160	6560	9360	9340.31	3.59	0	0	9440	9400	9330	9290	9220	9365	9255	81	2800	500	6920	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.42	N	023600	500	80 억		580769	N	N	0	N	00	N
82	20231214	160332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	60	2	0.65	158588690	17041	143.00	9370	9370	9260	12090	6510	9300	9306.31	3.59	0	-289	9366	9332	9286	9252	9206	9310	9230	81	2790	500	6880	10	1	16170000	1514	2.69	0.30	12	0.11	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	10930	-14.36	20230214	8410	11.30	20231101	10930	-14.36	20230214	8410	11.30	20231101	0.39	N	023600	500	80 억		580405	N	N	0	N	00	N
83	20231214	150343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	20	2	0.22	138539160	14888	124.93	9370	9370	9260	12090	6510	9300	9305.43	3.59	0	-289	9366	9332	9286	9252	9206	9310	9230	81	2790	500	6880	10	1	16170000	1507	2.68	0.30	12	0.09	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	10930	-14.73	20230214	8410	10.82	20231101	10930	-14.73	20230214	8410	10.82	20231101	0.39	N	023600	500	80 억		580405	N	N	0	N	00	N
84	20231214	140342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9290	-10	5	-0.11	111087830	11938	100.18	9370	9370	9260	12090	6510	9300	9305.41	3.59	0	-750	9366	9332	9286	9252	9206	9310	9230	81	2790	500	6880	10	1	16170000	1502	2.67	0.30	12	0.07	3478.00	31143.00	10930	20230214	-15.00	8410	20231101	10.46	10930	-15.00	20230214	8410	10.46	20231101	10930	-15.00	20230214	8410	10.46	20231101	0.39	N	023600	500	80 억		580405	N	N	0	N	00	N
85	20231214	130338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	-30	5	-0.32	88125420	9468	79.45	9370	9370	9260	12090	6510	9300	9307.73	3.59	0	-422	9366	9332	9286	9252	9206	9310	9230	81	2790	500	6880	10	1	16170000	1499	2.67	0.30	12	0.06	3478.00	31143.00	10930	20230214	-15.19	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	10930	-15.19	20230214	8410	10.23	20231101	0.39	N	023600	500	80 억		580405	N	N	0	N	00	N
86	20231214	120345	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	-30	5	-0.32	74485180	7997	67.11	9370	9370	9270	12090	6510	9300	9314.18	3.59	0	5	9366	9332	9286	9252	9206	9310	9230	81	2790	500	6880	10	1	16170000	1499	2.67	0.30	12	0.05	3478.00	31143.00	10930	20230214	-15.19	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	10930	-15.19	20230214	8410	10.23	20231101	0.39	N	023600	500	80 억		580405	N	N	0	N	00	N
87	20231214	110334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	0	3	0.00	69012810	7408	62.16	9370	9370	9270	12090	6510	9300	9316.03	3.59	0	30	9366	9332	9286	9252	9206	9310	9230	81	2790	500	6880	10	1	16170000	1504	2.67	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.91	8410	20231101	10.58	10930	-14.91	20230214	8410	10.58	20231101	10930	-14.91	20230214	8410	10.58	20231101	0.39	N	023600	500	80 억		580405	N	N	0	N	00	N
88	20231214	100329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	30	2	0.32	10074770	1076	9.03	9370	9370	9330	12090	6510	9300	9364.49	3.59	0	13	9366	9332	9286	9252	9206	9310	9230	81	2790	500	6880	10	1	16170000	1509	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.64	8410	20231101	10.94	10930	-14.64	20230214	8410	10.94	20231101	10930	-14.64	20230214	8410	10.94	20231101	0.39	N	023600	500	80 억		580405	N	N	0	N	00	N
89	20231214	090319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	70	2	0.75	3137410	335	2.81	9370	9370	9370	12090	6510	9300	9370.00	3.59	0	0	9366	9332	9286	9252	9206	9310	9230	81	2790	500	6880	10	1	16170000	1515	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	10930	-14.27	20230214	8410	11.41	20231101	10930	-14.27	20230214	8410	11.41	20231101	0.39	N	023600	500	80 억		580405	N	N	0	N	00	N
90	20231213	160330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	30	2	0.32	106911700	11517	55.69	9320	9320	9240	12050	6490	9270	9282.95	3.59	0	-78	9403	9336	9283	9216	9163	9370	9250	81	2780	500	6850	10	1	16170000	1504	2.67	0.30	12	0.07	3478.00	31143.00	10950	20221209	-15.07	8410	20231101	10.58	10930	-14.91	20230214	8410	10.58	20231101	10930	-14.91	20230214	8410	10.58	20231101	0.39	N	023600	500	80 억		580486	N	N	0	N	00	N
91	20231213	150339	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9290	20	2	0.22	92007620	9913	47.93	9320	9320	9240	12050	6490	9270	9281.51	3.59	0	-78	9403	9336	9283	9216	9163	9370	9250	81	2780	500	6850	10	1	16170000	1502	2.67	0.30	12	0.06	3478.00	31143.00	10950	20221209	-15.16	8410	20231101	10.46	10930	-15.00	20230214	8410	10.46	20231101	10930	-15.00	20230214	8410	10.46	20231101	0.39	N	023600	500	80 억		580486	N	N	0	N	00	N
92	20231213	140338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	10	2	0.11	58456020	6301	30.47	9320	9320	9240	12050	6490	9270	9277.26	3.59	0	-79	9403	9336	9283	9216	9163	9370	9250	81	2780	500	6850	10	1	16170000	1501	2.67	0.30	12	0.04	3478.00	31143.00	10950	20221209	-15.25	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	10930	-15.10	20230214	8410	10.34	20231101	0.39	N	023600	500	80 억		580486	N	N	0	N	00	N
93	20231213	130337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9260	-10	5	-0.11	32956500	3556	17.19	9320	9320	9240	12050	6490	9270	9267.86	3.59	0	-83	9403	9336	9283	9216	9163	9370	9250	81	2780	500	6850	10	1	16170000	1497	2.66	0.30	12	0.02	3478.00	31143.00	10950	20221209	-15.43	8410	20231101	10.11	10930	-15.28	20230214	8410	10.11	20231101	10930	-15.28	20230214	8410	10.11	20231101	0.39	N	023600	500	80 억		580486	N	N	0	N	00	N
94	20231213	120337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	0	3	0.00	19631970	2119	10.25	9320	9320	9240	12050	6490	9270	9264.73	3.59	0	30	9403	9336	9283	9216	9163	9370	9250	81	2780	500	6850	10	1	16170000	1499	2.67	0.30	12	0.01	3478.00	31143.00	10950	20221209	-15.34	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	10930	-15.19	20230214	8410	10.23	20231101	0.39	N	023600	500	80 억		580486	N	N	0	N	00	N
95	20231213	110337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	10	2	0.11	12081360	1304	6.30	9320	9320	9240	12050	6490	9270	9264.85	3.59	0	31	9403	9336	9283	9216	9163	9370	9250	81	2780	500	6850	10	1	16170000	1501	2.67	0.30	12	0.01	3478.00	31143.00	10950	20221209	-15.25	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	10930	-15.10	20230214	8410	10.34	20231101	0.39	N	023600	500	80 억		580486	N	N	0	N	00	N
96	20231213	100341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	-20	5	-0.22	10001080	1079	5.22	9320	9320	9250	12050	6490	9270	9268.84	3.59	0	32	9403	9336	9283	9216	9163	9370	9250	81	2780	500	6850	10	1	16170000	1496	2.66	0.30	12	0.01	3478.00	31143.00	10950	20221209	-15.53	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	10930	-15.37	20230214	8410	9.99	20231101	0.39	N	023600	500	80 억		580486	N	N	0	N	00	N
97	20231213	090332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	50	2	0.54	540560	58	0.28	9320	9320	9320	12050	6490	9270	9320.00	3.59	0	-1	9403	9336	9283	9216	9163	9370	9250	81	2780	500	6850	10	1	16170000	1507	2.68	0.30	12	0.00	3478.00	31143.00	10950	20221209	-14.89	8410	20231101	10.82	10930	-14.73	20230214	8410	10.82	20231101	10930	-14.73	20230214	8410	10.82	20231101	0.39	N	023600	500	80 억		580486	N	N	0	N	00	N
98	20231212	160322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	20	2	0.22	191677470	20681	194.32	9250	9350	9230	12020	6480	9250	9268.29	3.61	0	-3217	9350	9300	9240	9190	9130	9270	9160	81	2770	500	6840	10	1	16170000	1499	2.67	0.30	12	0.13	3478.00	31143.00	11000	20221208	-15.73	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	10930	-15.19	20230214	8410	10.23	20231101	0.39	N	023600	500	80 억		583703	N	N	0	N	00	N
99	20231212	150328	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9240	-10	5	-0.11	191621870	20675	194.26	9250	9350	9230	12020	6480	9250	9268.29	3.61	0	-3217	9350	9300	9240	9190	9130	9270	9160	81	2770	500	6840	10	1	16170000	1494	2.66	0.30	12	0.13	3478.00	31143.00	11000	20221208	-16.00	8410	20231101	9.87	10930	-15.46	20230214	8410	9.87	20231101	10930	-15.46	20230214	8410	9.87	20231101	0.39	N	023600	500	80 억		583703	N	N	0	N	00	N
100	20231212	140315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9260	10	2	0.11	168057840	18128	170.33	9250	9350	9230	12020	6480	9250	9270.62	3.61	0	-3117	9350	9300	9240	9190	9130	9270	9160	81	2770	500	6840	10	1	16170000	1497	2.66	0.30	12	0.11	3478.00	31143.00	11000	20221208	-15.82	8410	20231101	10.11	10930	-15.28	20230214	8410	10.11	20231101	10930	-15.28	20230214	8410	10.11	20231101	0.39	N	023600	500	80 억		583703	N	N	0	N	00	N
101	20231212	130313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	20	2	0.22	152511310	16450	154.56	9250	9350	9230	12020	6480	9250	9271.21	3.61	0	-3370	9350	9300	9240	9190	9130	9270	9160	81	2770	500	6840	10	1	16170000	1499	2.67	0.30	12	0.10	3478.00	31143.00	11000	20221208	-15.73	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	10930	-15.19	20230214	8410	10.23	20231101	0.39	N	023600	500	80 억		583703	N	N	0	N	00	N
102	20231212	120311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	100	2	1.08	152334890	16431	154.38	9250	9350	9230	12020	6480	9250	9271.19	3.61	0	-3383	9350	9300	9240	9190	9130	9270	9160	81	2770	500	6840	10	1	16170000	1512	2.69	0.30	12	0.10	3478.00	31143.00	11000	20221208	-15.00	8410	20231101	11.18	10930	-14.46	20230214	8410	11.18	20231101	10930	-14.46	20230214	8410	11.18	20231101	0.39	N	023600	500	80 억		583703	N	N	0	N	00	N
103	20231212	110315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9240	-10	5	-0.11	95592580	10325	97.01	9250	9310	9230	12020	6480	9250	9258.36	3.61	0	-2627	9350	9300	9240	9190	9130	9270	9160	81	2770	500	6840	10	1	16170000	1494	2.66	0.30	12	0.06	3478.00	31143.00	11000	20221208	-16.00	8410	20231101	9.87	10930	-15.46	20230214	8410	9.87	20231101	10930	-15.46	20230214	8410	9.87	20231101	0.39	N	023600	500	80 억		583703	N	N	0	N	00	N
104	20231212	100327	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	50	2	0.54	8180580	881	8.28	9250	9300	9230	12020	6480	9250	9285.64	3.61	0	-239	9350	9300	9240	9190	9130	9270	9160	81	2770	500	6840	10	1	16170000	1504	2.67	0.30	12	0.01	3478.00	31143.00	11000	20221208	-15.45	8410	20231101	10.58	10930	-14.91	20230214	8410	10.58	20231101	10930	-14.91	20230214	8410	10.58	20231101	0.39	N	023600	500	80 억		583703	N	N	0	N	00	N
105	20231212	090324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-20	5	-0.22	110900	12	0.11	9250	9250	9230	12020	6480	9250	9240.00	3.61	0	0	9350	9300	9240	9190	9130	9270	9160	81	2770	500	6840	10	1	16170000	1492	2.65	0.30	12	0.00	3478.00	31143.00	11000	20221208	-16.09	8410	20231101	9.75	10930	-15.55	20230214	8410	9.75	20231101	10930	-15.55	20230214	8410	9.75	20231101	0.39	N	023600	500	80 억		583703	N	N	0	N	00	N
106	20231211	160326	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	98054220	10643	38.61	9290	9290	9180	12020	6480	9250	9213.02	3.63	497	-2706	9423	9336	9253	9166	9083	9295	9125	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.07	3478.00	31143.00	11000	20221208	-15.91	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	10930	-15.37	20230214	8410	9.99	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
107	20231211	150324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	90540400	9830	35.66	9290	9290	9180	12020	6480	9250	9210.62	3.63	497	-2205	9423	9336	9253	9166	9083	9295	9125	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.06	3478.00	31143.00	11000	20221208	-15.91	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	10930	-15.37	20230214	8410	9.99	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
108	20231211	140324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9240	-10	5	-0.11	88747020	9636	34.96	9290	9290	9180	12020	6480	9250	9209.94	3.63	497	-2204	9423	9336	9253	9166	9083	9295	9125	81	2770	500	6840	10	1	16170000	1494	2.66	0.30	12	0.06	3478.00	31143.00	11000	20221208	-16.00	8410	20231101	9.87	10930	-15.46	20230214	8410	9.87	20231101	10930	-15.46	20230214	8410	9.87	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
109	20231211	130325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-20	5	-0.22	80492760	8742	31.71	9290	9290	9180	12020	6480	9250	9207.59	3.63	497	-1625	9423	9336	9253	9166	9083	9295	9125	81	2770	500	6840	10	1	16170000	1492	2.65	0.30	12	0.05	3478.00	31143.00	11000	20221208	-16.09	8410	20231101	9.75	10930	-15.55	20230214	8410	9.75	20231101	10930	-15.55	20230214	8410	9.75	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
110	20231211	120326	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	-40	5	-0.43	79367830	8620	31.27	9290	9290	9180	12020	6480	9250	9207.40	3.63	497	-1527	9423	9336	9253	9166	9083	9295	9125	81	2770	500	6840	10	1	16170000	1489	2.65	0.30	12	0.05	3478.00	31143.00	11000	20221208	-16.27	8410	20231101	9.51	10930	-15.74	20230214	8410	9.51	20231101	10930	-15.74	20230214	8410	9.51	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
111	20231211	110324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-30	5	-0.32	47649320	5179	18.79	9290	9290	9180	12020	6480	9250	9200.49	3.63	497	-424	9423	9336	9253	9166	9083	9295	9125	81	2770	500	6840	10	1	16170000	1491	2.65	0.30	12	0.03	3478.00	31143.00	11000	20221208	-16.18	8410	20231101	9.63	10930	-15.65	20230214	8410	9.63	20231101	10930	-15.65	20230214	8410	9.63	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
112	20231211	100324	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	-40	5	-0.43	41148300	4474	16.23	9290	9290	9180	12020	6480	9250	9197.21	3.63	497	-98	9423	9336	9253	9166	9083	9295	9125	81	2770	500	6840	10	1	16170000	1489	2.65	0.30	12	0.03	3478.00	31143.00	11000	20221208	-16.27	8410	20231101	9.51	10930	-15.74	20230214	8410	9.51	20231101	10930	-15.74	20230214	8410	9.51	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
113	20231211	090325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	649580	70	0.25	9290	9290	9250	12020	6480	9250	9279.71	3.63	497	-18	9423	9336	9253	9166	9083	9295	9125	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.00	3478.00	31143.00	11000	20221208	-15.91	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	10930	-15.37	20230214	8410	9.99	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
114	20231208	160321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	255716560	27566	607.98	9340	9340	9170	12020	6480	9250	9276.52	3.63	0	-467	9290	9270	9240	9220	9190	9275	9225	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.17	3478.00	31143.00	11000	20221206	-15.91	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11000	-15.91	20221208	8410	9.99	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
115	20231208	150323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	248612510	26798	591.05	9340	9340	9170	12020	6480	9250	9277.28	3.63	0	-466	9290	9270	9240	9220	9190	9275	9225	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.17	3478.00	31143.00	11000	20221206	-15.91	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11000	-15.91	20221208	8410	9.99	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
116	20231208	140321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	50	2	0.54	236566490	25500	562.42	9340	9340	9170	12020	6480	9250	9277.12	3.63	0	-118	9290	9270	9240	9220	9190	9275	9225	81	2770	500	6840	10	1	16170000	1504	2.67	0.30	12	0.16	3478.00	31143.00	11000	20221206	-15.45	8410	20231101	10.58	10930	-14.91	20230214	8410	10.58	20231101	11000	-15.45	20221208	8410	10.58	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
117	20231208	130322	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-30	5	-0.32	21499320	2333	51.46	9340	9340	9170	12020	6480	9250	9215.31	3.63	0	-34	9290	9270	9240	9220	9190	9275	9225	81	2770	500	6840	10	1	16170000	1491	2.65	0.30	12	0.01	3478.00	31143.00	11000	20221206	-16.18	8410	20231101	9.63	10930	-15.65	20230214	8410	9.63	20231101	11000	-16.18	20221208	8410	9.63	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
118	20231208	120318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-30	5	-0.32	20863140	2264	49.93	9340	9340	9170	12020	6480	9250	9215.17	3.63	0	-34	9290	9270	9240	9220	9190	9275	9225	81	2770	500	6840	10	1	16170000	1491	2.65	0.30	12	0.01	3478.00	31143.00	11000	20221206	-16.18	8410	20231101	9.63	10930	-15.65	20230214	8410	9.63	20231101	11000	-16.18	20221208	8410	9.63	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
119	20231208	110317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	-40	5	-0.43	19010480	2063	45.50	9340	9340	9170	12020	6480	9250	9214.97	3.63	0	-19	9290	9270	9240	9220	9190	9275	9225	81	2770	500	6840	10	1	16170000	1489	2.65	0.30	12	0.01	3478.00	31143.00	11000	20221206	-16.27	8410	20231101	9.51	10930	-15.74	20230214	8410	9.51	20231101	11000	-16.27	20221208	8410	9.51	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
120	20231208	100323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9180	-70	5	-0.76	18017890	1955	43.12	9340	9340	9180	12020	6480	9250	9216.31	3.63	0	-13	9290	9270	9240	9220	9190	9275	9225	81	2770	500	6840	10	1	16170000	1484	2.64	0.29	12	0.01	3478.00	31143.00	11000	20221206	-16.55	8410	20231101	9.16	10930	-16.01	20230214	8410	9.16	20231101	11000	-16.55	20221208	8410	9.16	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
121	20231208	090319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	485590	52	1.15	9340	9340	9250	12020	6480	9250	9338.27	3.63	0	0	9290	9270	9240	9220	9190	9275	9225	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.00	3478.00	31143.00	11000	20221206	-15.91	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11000	-15.91	20221208	8410	9.99	20231101	0.39	N	023600	500	80 억		586906	N	N	0	N	00	N
122	20231207	160319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	41861070	4534	74.19	9250	9260	9210	12020	6480	9250	9232.70	3.63	0	-1408	9290	9270	9230	9210	9170	9280	9220	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.03	3478.00	31143.00	11150	20221205	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11000	-15.91	20221208	8410	9.99	20231101	0.39	N	023600	500	80 억		587324	N	N	0	N	00	N
123	20231207	150321	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-20	5	-0.22	41759320	4523	74.01	9250	9260	9210	12020	6480	9250	9232.66	3.63	0	-1408	9290	9270	9230	9210	9170	9280	9220	81	2770	500	6840	10	1	16170000	1492	2.65	0.30	12	0.03	3478.00	31143.00	11150	20221205	-17.22	8410	20231101	9.75	10930	-15.55	20230214	8410	9.75	20231101	11000	-16.09	20221208	8410	9.75	20231101	0.39	N	023600	500	80 억		587324	N	N	0	N	00	N
124	20231207	140319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	37711490	4084	66.83	9250	9260	9210	12020	6480	9250	9233.96	3.63	0	-1389	9290	9270	9230	9210	9170	9280	9220	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.03	3478.00	31143.00	11150	20221205	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11000	-15.91	20221208	8410	9.99	20231101	0.39	N	023600	500	80 억		587324	N	N	0	N	00	N
125	20231207	130320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-20	5	-0.22	34922140	3782	61.89	9250	9260	9210	12020	6480	9250	9233.78	3.63	0	-1361	9290	9270	9230	9210	9170	9280	9220	81	2770	500	6840	10	1	16170000	1492	2.65	0.30	12	0.02	3478.00	31143.00	11150	20221205	-17.22	8410	20231101	9.75	10930	-15.55	20230214	8410	9.75	20231101	11000	-16.09	20221208	8410	9.75	20231101	0.39	N	023600	500	80 억		587324	N	N	0	N	00	N
126	20231207	120319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-20	5	-0.22	28458770	3082	50.43	9250	9260	9210	12020	6480	9250	9233.86	3.63	0	-779	9290	9270	9230	9210	9170	9280	9220	81	2770	500	6840	10	1	16170000	1492	2.65	0.30	12	0.02	3478.00	31143.00	11150	20221205	-17.22	8410	20231101	9.75	10930	-15.55	20230214	8410	9.75	20231101	11000	-16.09	20221208	8410	9.75	20231101	0.39	N	023600	500	80 억		587324	N	N	0	N	00	N
127	20231207	110316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	24794770	2685	43.94	9250	9260	9210	12020	6480	9250	9234.55	3.63	0	-397	9290	9270	9230	9210	9170	9280	9220	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.02	3478.00	31143.00	11150	20221205	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11000	-15.91	20221208	8410	9.99	20231101	0.39	N	023600	500	80 억		587324	N	N	0	N	00	N
128	20231207	100318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-20	5	-0.22	23355650	2529	41.38	9250	9260	9220	12020	6480	9250	9235.13	3.63	0	-326	9290	9270	9230	9210	9170	9280	9220	81	2770	500	6840	10	1	16170000	1492	2.65	0.30	12	0.02	3478.00	31143.00	11150	20221205	-17.22	8410	20231101	9.75	10930	-15.55	20230214	8410	9.75	20231101	11000	-16.09	20221208	8410	9.75	20231101	0.39	N	023600	500	80 억		587324	N	N	0	N	00	N
129	20231207	090320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	2775000	300	4.91	9250	9250	9250	12020	6480	9250	9250.00	3.63	0	-37	9290	9270	9230	9210	9170	9280	9220	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.00	3478.00	31143.00	11150	20221205	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11000	-15.91	20221208	8410	9.99	20231101	0.39	N	023600	500	80 억		587324	N	N	0	N	00	N
130	20231206	160313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	-20	5	-0.22	56379630	6111	91.94	9220	9250	9190	12050	6490	9270	9221.40	3.64	0	-1702	9356	9312	9256	9212	9156	9335	9235	81	2780	500	6850	10	1	16170000	1496	2.66	0.30	12	0.04	3478.00	31143.00	11150	20221205	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11000	-15.91	20221206	8410	9.99	20231101	0.38	N	023600	500	80 억		589026	N	N	0	N	00	N
131	20231206	150320	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	-60	5	-0.65	28695610	3115	46.86	9220	9250	9190	12050	6490	9270	9212.07	3.64	0	-850	9356	9312	9256	9212	9156	9335	9235	81	2780	500	6850	10	1	16170000	1489	2.65	0.30	12	0.02	3478.00	31143.00	11150	20221205	-17.40	8410	20231101	9.51	10930	-15.74	20230214	8410	9.51	20231101	11000	-16.27	20221206	8410	9.51	20231101	0.38	N	023600	500	80 억		589026	N	N	0	N	00	N
132	20231206	140318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	-60	5	-0.65	10565840	1147	17.26	9220	9250	9190	12050	6490	9270	9211.72	3.64	0	-468	9356	9312	9256	9212	9156	9335	9235	81	2780	500	6850	10	1	16170000	1489	2.65	0.30	12	0.01	3478.00	31143.00	11150	20221205	-17.40	8410	20231101	9.51	10930	-15.74	20230214	8410	9.51	20231101	11000	-16.27	20221206	8410	9.51	20231101	0.38	N	023600	500	80 억		589026	N	N	0	N	00	N
133	20231206	130317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	-60	5	-0.65	9515790	1033	15.54	9220	9250	9190	12050	6490	9270	9211.80	3.64	0	-432	9356	9312	9256	9212	9156	9335	9235	81	2780	500	6850	10	1	16170000	1489	2.65	0.30	12	0.01	3478.00	31143.00	11150	20221205	-17.40	8410	20231101	9.51	10930	-15.74	20230214	8410	9.51	20231101	11000	-16.27	20221206	8410	9.51	20231101	0.38	N	023600	500	80 억		589026	N	N	0	N	00	N
134	20231206	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-50	5	-0.54	9156610	994	14.95	9220	9250	9190	12050	6490	9270	9211.88	3.64	0	-395	9356	9312	9256	9212	9156	9335	9235	81	2780	500	6850	10	1	16170000	1491	2.65	0.30	12	0.01	3478.00	31143.00	11150	20221205	-17.31	8410	20231101	9.63	10930	-15.65	20230214	8410	9.63	20231101	11000	-16.18	20221206	8410	9.63	20231101	0.38	N	023600	500	80 억		589026	N	N	0	N	00	N
135	20231206	110319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-50	5	-0.54	6711890	729	10.97	9220	9250	9190	12050	6490	9270	9206.98	3.64	0	-357	9356	9312	9256	9212	9156	9335	9235	81	2780	500	6850	10	1	16170000	1491	2.65	0.30	12	0.00	3478.00	31143.00	11150	20221205	-17.31	8410	20231101	9.63	10930	-15.65	20230214	8410	9.63	20231101	11000	-16.18	20221206	8410	9.63	20231101	0.38	N	023600	500	80 억		589026	N	N	0	N	00	N
136	20231206	100317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9200	-70	5	-0.76	4568180	496	7.46	9220	9250	9200	12050	6490	9270	9210.04	3.64	0	-194	9356	9312	9256	9212	9156	9335	9235	81	2780	500	6850	10	1	16170000	1488	2.65	0.30	12	0.00	3478.00	31143.00	11150	20221205	-17.49	8410	20231101	9.39	10930	-15.83	20230214	8410	9.39	20231101	11000	-16.36	20221206	8410	9.39	20231101	0.38	N	023600	500	80 억		589026	N	N	0	N	00	N
137	20231206	090317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-50	5	-0.54	46100	5	0.08	9220	9220	9220	12050	6490	9270	9220.00	3.64	0	0	9356	9312	9256	9212	9156	9335	9235	81	2780	500	6850	10	1	16170000	1491	2.65	0.30	12	0.00	3478.00	31143.00	11150	20221205	-17.31	8410	20231101	9.63	10930	-15.65	20230214	8410	9.63	20231101	11000	-16.18	20221206	8410	9.63	20231101	0.38	N	023600	500	80 억		589026	N	N	0	N	00	N
138	20231205	160318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	-50	5	-0.54	60299600	6517	24.95	9230	9300	9200	12110	6530	9320	9252.24	3.66	0	-2088	9406	9362	9276	9232	9146	9385	9255	81	2790	500	6890	10	1	16170000	1499	2.67	0.30	12	0.04	3478.00	31143.00	11150	20221201	-16.86	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	11150	-16.86	20221205	8410	10.23	20231101	0.38	N	023600	500	80 억		591114	N	N	0	N	00	N
139	20231205	150317	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-100	5	-1.07	41737170	4509	17.26	9230	9300	9220	12110	6530	9320	9256.41	3.66	0	-1651	9406	9362	9276	9232	9146	9385	9255	81	2790	500	6890	10	1	16170000	1491	2.65	0.30	12	0.03	3478.00	31143.00	11150	20221201	-17.31	8410	20231101	9.63	10930	-15.65	20230214	8410	9.63	20231101	11150	-17.31	20221205	8410	9.63	20231101	0.38	N	023600	500	80 억		591114	N	N	0	N	00	N
140	20231205	140318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	-70	5	-0.75	30463630	3288	12.59	9230	9300	9230	12110	6530	9320	9265.09	3.66	0	-1029	9406	9362	9276	9232	9146	9385	9255	81	2790	500	6890	10	1	16170000	1496	2.66	0.30	12	0.02	3478.00	31143.00	11150	20221201	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11150	-17.04	20221205	8410	9.99	20231101	0.38	N	023600	500	80 억		591114	N	N	0	N	00	N
141	20231205	130319	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9260	-60	5	-0.64	27639030	2983	11.42	9230	9300	9230	12110	6530	9320	9265.51	3.66	0	-894	9406	9362	9276	9232	9146	9385	9255	81	2790	500	6890	10	1	16170000	1497	2.66	0.30	12	0.02	3478.00	31143.00	11150	20221201	-16.95	8410	20231101	10.11	10930	-15.28	20230214	8410	10.11	20231101	11150	-16.95	20221205	8410	10.11	20231101	0.38	N	023600	500	80 억		591114	N	N	0	N	00	N
142	20231205	120316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	-50	5	-0.54	26777680	2890	11.06	9230	9300	9230	12110	6530	9320	9265.63	3.66	0	-805	9406	9362	9276	9232	9146	9385	9255	81	2790	500	6890	10	1	16170000	1499	2.67	0.30	12	0.02	3478.00	31143.00	11150	20221201	-16.86	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	11150	-16.86	20221205	8410	10.23	20231101	0.38	N	023600	500	80 억		591114	N	N	0	N	00	N
143	20231205	110315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-20	5	-0.21	16188470	1746	6.68	9230	9300	9230	12110	6530	9320	9271.75	3.66	0	-250	9406	9362	9276	9232	9146	9385	9255	81	2790	500	6890	10	1	16170000	1504	2.67	0.30	12	0.01	3478.00	31143.00	11150	20221201	-16.59	8410	20231101	10.58	10930	-14.91	20230214	8410	10.58	20231101	11150	-16.59	20221205	8410	10.58	20231101	0.38	N	023600	500	80 억		591114	N	N	0	N	00	N
144	20231205	100316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	-40	5	-0.43	4976460	537	2.06	9230	9300	9230	12110	6530	9320	9267.15	3.66	0	-250	9406	9362	9276	9232	9146	9385	9255	81	2790	500	6890	10	1	16170000	1501	2.67	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.77	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	11150	-16.77	20221205	8410	10.34	20231101	0.38	N	023600	500	80 억		591114	N	N	0	N	00	N
145	20231205	090314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-20	5	-0.21	1033830	112	0.43	9230	9300	9230	12110	6530	9320	9230.62	3.66	0	0	9406	9362	9276	9232	9146	9385	9255	81	2790	500	6890	10	1	16170000	1504	2.67	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.59	8410	20231101	10.58	10930	-14.91	20230214	8410	10.58	20231101	11150	-16.59	20221205	8410	10.58	20231101	0.38	N	023600	500	80 억		591114	N	N	0	N	00	N
146	20231204	160316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	70	2	0.76	241975640	26112	189.88	9250	9320	9190	12020	6480	9250	9265.46	3.64	0	1923	9336	9292	9236	9192	9136	9315	9215	81	2770	500	6840	10	1	16170000	1507	2.68	0.30	12	0.16	3478.00	31143.00	11150	20221201	-16.41	8410	20231101	10.82	10930	-14.73	20230214	8410	10.82	20231101	11150	-16.41	20221205	8410	10.82	20231101	0.40	N	023600	500	80 억		589191	N	N	0	N	00	N
147	20231204	150318	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	20	2	0.22	99552380	10747	78.15	9250	9320	9190	12020	6480	9250	9263.27	3.64	0	1918	9336	9292	9236	9192	9136	9315	9215	81	2770	500	6840	10	1	16170000	1499	2.67	0.30	12	0.07	3478.00	31143.00	11150	20221201	-16.86	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	11150	-16.86	20221205	8410	10.23	20231101	0.40	N	023600	500	80 억		589191	N	N	0	N	00	N
148	20231204	140315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	30	2	0.32	91924350	9925	72.17	9250	9320	9190	12020	6480	9250	9261.90	3.64	0	1656	9336	9292	9236	9192	9136	9315	9215	81	2770	500	6840	10	1	16170000	1501	2.67	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.77	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	11150	-16.77	20221205	8410	10.34	20231101	0.40	N	023600	500	80 억		589191	N	N	0	N	00	N
149	20231204	130315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	30	2	0.32	84439170	9118	66.30	9250	9320	9190	12020	6480	9250	9260.71	3.64	0	1613	9336	9292	9236	9192	9136	9315	9215	81	2770	500	6840	10	1	16170000	1501	2.67	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.77	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	11150	-16.77	20221205	8410	10.34	20231101	0.40	N	023600	500	80 억		589191	N	N	0	N	00	N
150	20231204	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	20	2	0.22	82482380	8907	64.77	9250	9320	9190	12020	6480	9250	9260.40	3.64	0	1585	9336	9292	9236	9192	9136	9315	9215	81	2770	500	6840	10	1	16170000	1499	2.67	0.30	12	0.06	3478.00	31143.00	11150	20221201	-16.86	8410	20231101	10.23	10930	-15.19	20230214	8410	10.23	20231101	11150	-16.86	20221205	8410	10.23	20231101	0.40	N	023600	500	80 억		589191	N	N	0	N	00	N
151	20231204	110315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	30	2	0.32	74724070	8070	58.68	9250	9320	9190	12020	6480	9250	9259.49	3.64	0	1314	9336	9292	9236	9192	9136	9315	9215	81	2770	500	6840	10	1	16170000	1501	2.67	0.30	12	0.05	3478.00	31143.00	11150	20221201	-16.77	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	11150	-16.77	20221205	8410	10.34	20231101	0.40	N	023600	500	80 억		589191	N	N	0	N	00	N
152	20231204	100315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	30	2	0.32	34325920	3726	27.09	9250	9280	9190	12020	6480	9250	9212.54	3.64	0	698	9336	9292	9236	9192	9136	9315	9215	81	2770	500	6840	10	1	16170000	1501	2.67	0.30	12	0.02	3478.00	31143.00	11150	20221201	-16.77	8410	20231101	10.34	10930	-15.10	20230214	8410	10.34	20231101	11150	-16.77	20221205	8410	10.34	20231101	0.40	N	023600	500	80 억		589191	N	N	0	N	00	N
153	20231204	090315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	0	3	0.00	1239630	134	0.97	9250	9260	9250	12020	6480	9250	9250.97	3.64	0	-12	9336	9292	9236	9192	9136	9315	9215	81	2770	500	6840	10	1	16170000	1496	2.66	0.30	12	0.00	3478.00	31143.00	11150	20221201	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11150	-17.04	20221205	8410	9.99	20231101	0.40	N	023600	500	80 억		589191	N	N	0	N	00	N
154	20231201	160315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	70	2	0.76	127004460	13752	142.71	9180	9280	9180	11930	6430	9180	9235.41	3.65	0	-1217	9266	9222	9186	9142	9106	9205	9125	81	2750	500	6790	10	1	16170000	1496	2.66	0.30	12	0.09	3478.00	31143.00	11150	20221201	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11150	-17.04	20221201	8410	9.99	20231101	0.42	N	023600	500	80 억		590408	N	N	0	N	00	N
155	20231201	150315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	70	2	0.76	114715670	12424	128.93	9180	9280	9180	11930	6430	9180	9233.51	3.65	0	-867	9266	9222	9186	9142	9106	9205	9125	81	2750	500	6790	10	1	16170000	1496	2.66	0.30	12	0.08	3478.00	31143.00	11150	20221201	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11150	-17.04	20221201	8410	9.99	20231101	0.42	N	023600	500	80 억		590408	N	N	0	N	00	N
156	20231201	140314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	70	2	0.76	105104820	11385	118.15	9180	9280	9180	11930	6430	9180	9232.00	3.65	0	-672	9266	9222	9186	9142	9106	9205	9125	81	2750	500	6790	10	1	16170000	1496	2.66	0.30	12	0.07	3478.00	31143.00	11150	20221201	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11150	-17.04	20221201	8410	9.99	20231101	0.42	N	023600	500	80 억		590408	N	N	0	N	00	N
157	20231201	130313	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9260	80	2	0.87	104448160	11314	117.41	9180	9280	9180	11930	6430	9180	9231.89	3.65	0	-621	9266	9222	9186	9142	9106	9205	9125	81	2750	500	6790	10	1	16170000	1497	2.66	0.30	12	0.07	3478.00	31143.00	11150	20221201	-16.95	8410	20231101	10.11	10930	-15.28	20230214	8410	10.11	20231101	11150	-16.95	20221201	8410	10.11	20231101	0.42	N	023600	500	80 억		590408	N	N	0	N	00	N
158	20231201	120315	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	70	2	0.76	78937460	8559	88.82	9180	9260	9180	11930	6430	9180	9222.88	3.65	0	-345	9266	9222	9186	9142	9106	9205	9125	81	2750	500	6790	10	1	16170000	1496	2.66	0.30	12	0.05	3478.00	31143.00	11150	20221201	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11150	-17.04	20221201	8410	9.99	20231101	0.42	N	023600	500	80 억		590408	N	N	0	N	00	N
159	20231201	110314	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	70	2	0.76	64533850	7002	72.67	9180	9260	9180	11930	6430	9180	9216.63	3.65	0	-43	9266	9222	9186	9142	9106	9205	9125	81	2750	500	6790	10	1	16170000	1496	2.66	0.30	12	0.04	3478.00	31143.00	11150	20221201	-17.04	8410	20231101	9.99	10930	-15.37	20230214	8410	9.99	20231101	11150	-17.04	20221201	8410	9.99	20231101	0.42	N	023600	500	80 억		590408	N	N	0	N	00	N
160	20231201	100316	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	30	2	0.33	33691810	3661	37.99	9180	9220	9180	11930	6430	9180	9203.07	3.65	0	-102	9266	9222	9186	9142	9106	9205	9125	81	2750	500	6790	10	1	16170000	1489	2.65	0.30	12	0.02	3478.00	31143.00	11150	20221201	-17.40	8410	20231101	9.51	10930	-15.74	20230214	8410	9.51	20231101	11150	-17.40	20221201	8410	9.51	20231101	0.42	N	023600	500	80 억		590408	N	N	0	N	00	N
161	20231201	090311	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9180	0	3	0.00	660960	72	0.75	9180	9180	9180	11930	6430	9180	9180.00	3.65	0	0	9266	9222	9186	9142	9106	9205	9125	81	2750	500	6790	10	1	16170000	1484	2.64	0.29	12	0.00	3478.00	31143.00	11150	20221201	-17.67	8410	20231101	9.16	10930	-16.01	20230214	8410	9.16	20231101	11150	-17.67	20221201	8410	9.16	20231101	0.42	N	023600	500	80 억		590408	N	N	0	N	00	N