KissMeData/203690/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	161034	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785567000	78562	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.12	1293	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
3	20231229	151021	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785567000	78562	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.12	1293	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
4	20231229	141019	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785567000	78562	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.12	1293	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
5	20231229	131020	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785567000	78562	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.12	1293	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
6	20231229	121023	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785567000	78562	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.12	1293	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
7	20231229	110936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785567000	78562	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.12	1293	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
8	20231229	100946	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785567000	78562	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.12	1293	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
9	20231229	090946	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785567000	78562	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.12	1293	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
10	20231228	160936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-30	5	-0.29	785556760	78561	158.12	10300	10300	9890	13240	7140	10190	9999.32	1.11	0	969	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1209	-16.77	7.10	12	0.66	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		132391	N	N	0	N	00	N
11	20231228	150943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9950	-240	5	-2.36	678811570	67936	136.74	10300	10300	9890	13240	7140	10190	9991.93	1.11	0	3871	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1184	-16.42	6.95	12	0.57	-606.00	1431.00	11490	20231221	-13.40	3290	20230518	202.43	11490	-13.40	20231221	3290	202.43	20230518	11490	-13.40	20231221	757	1214.40	20230410	0.00	N	203690	500	59 억		132391	N	N	0	N	00	N
12	20231228	140935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9920	-270	5	-2.65	621707930	62202	125.20	10300	10300	9890	13240	7140	10190	9994.98	1.11	0	2075	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1180	-16.37	6.93	12	0.52	-606.00	1431.00	11490	20231221	-13.66	3290	20230518	201.52	11490	-13.66	20231221	3290	201.52	20230518	11490	-13.66	20231221	757	1210.44	20230410	0.00	N	203690	500	59 억		132391	N	N	0	N	00	N
13	20231228	130935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9960	-230	5	-2.26	518562770	51838	104.34	10300	10300	9890	13240	7140	10190	10003.53	1.11	0	827	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1185	-16.44	6.96	12	0.44	-606.00	1431.00	11490	20231221	-13.32	3290	20230518	202.74	11490	-13.32	20231221	3290	202.74	20230518	11490	-13.32	20231221	757	1215.72	20230410	0.00	N	203690	500	59 억		132391	N	N	0	N	00	N
14	20231228	120938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9960	-230	5	-2.26	470806560	47057	94.71	10300	10300	9890	13240	7140	10190	10005.03	1.11	0	716	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1185	-16.44	6.96	12	0.40	-606.00	1431.00	11490	20231221	-13.32	3290	20230518	202.74	11490	-13.32	20231221	3290	202.74	20230518	11490	-13.32	20231221	757	1215.72	20230410	0.00	N	203690	500	59 억		132391	N	N	0	N	00	N
15	20231228	110939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9970	-220	5	-2.16	329835440	32926	66.27	10300	10300	9890	13240	7140	10190	10017.48	1.11	0	195	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1186	-16.45	6.97	12	0.28	-606.00	1431.00	11490	20231221	-13.23	3290	20230518	203.04	11490	-13.23	20231221	3290	203.04	20230518	11490	-13.23	20231221	757	1217.04	20230410	0.00	N	203690	500	59 억		132391	N	N	0	N	00	N
16	20231228	100935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9960	-230	5	-2.26	270627400	26987	54.32	10300	10300	9890	13240	7140	10190	10028.07	1.11	0	353	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1185	-16.44	6.96	12	0.23	-606.00	1431.00	11490	20231221	-13.32	3290	20230518	202.74	11490	-13.32	20231221	3290	202.74	20230518	11490	-13.32	20231221	757	1215.72	20230410	0.00	N	203690	500	59 억		132391	N	N	0	N	00	N
17	20231228	090941	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10020	-170	5	-1.67	65890870	6542	13.17	10300	10300	10020	13240	7140	10190	10071.98	1.11	0	1820	10963	10576	10273	9886	9583	10425	9735	59	3050	500	6110	10	1	11894933	1192	-16.53	7.00	12	0.05	-606.00	1431.00	11490	20231221	-12.79	3290	20230518	204.56	11490	-12.79	20231221	3290	204.56	20230518	11490	-12.79	20231221	757	1223.65	20230410	0.00	N	203690	500	59 억		132391	N	N	0	N	00	N
18	20231227	160926	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10190	20	2	0.20	507450380	49642	62.38	10280	10660	9970	13220	7120	10170	10222.20	1.10	0	1971	10836	10502	10256	9922	9676	10380	9800	59	3050	500	6100	10	1	11894933	1212	-16.82	7.12	12	0.42	-606.00	1431.00	11490	20231221	-11.31	3290	20230518	209.73	11490	-11.31	20231221	3290	209.73	20230518	11490	-11.31	20231221	757	1246.10	20230410	0.00	N	203690	500	59 억		130541	N	N	0	N	00	N
19	20231227	150940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-10	5	-0.10	467816560	45738	57.47	10280	10660	9970	13220	7120	10170	10228.18	1.10	0	2052	10836	10502	10256	9922	9676	10380	9800	59	3050	500	6100	10	1	11894933	1209	-16.77	7.10	12	0.38	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	11490	-11.58	20231221	3290	208.81	20230518	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		130541	N	N	0	N	00	N
20	20231227	140936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10080	-90	5	-0.88	422348050	41249	51.83	10280	10660	9970	13220	7120	10170	10238.99	1.10	0	736	10836	10502	10256	9922	9676	10380	9800	59	3050	500	6100	10	1	11894933	1199	-16.63	7.04	12	0.35	-606.00	1431.00	11490	20231221	-12.27	3290	20230518	206.38	11490	-12.27	20231221	3290	206.38	20230518	11490	-12.27	20231221	757	1231.57	20230410	0.00	N	203690	500	59 억		130541	N	N	0	N	00	N
21	20231227	130927	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10100	-70	5	-0.69	335453480	32594	40.96	10280	10660	9970	13220	7120	10170	10291.88	1.10	0	963	10836	10502	10256	9922	9676	10380	9800	59	3050	500	6100	10	1	11894933	1201	-16.67	7.06	12	0.27	-606.00	1431.00	11490	20231221	-12.10	3290	20230518	206.99	11490	-12.10	20231221	3290	206.99	20230518	11490	-12.10	20231221	757	1234.21	20230410	0.00	N	203690	500	59 억		130541	N	N	0	N	00	N
22	20231227	120929	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9970	-200	5	-1.97	309011840	29969	37.66	10280	10660	9970	13220	7120	10170	10311.05	1.10	0	811	10836	10502	10256	9922	9676	10380	9800	59	3050	500	6100	10	1	11894933	1186	-16.45	6.97	12	0.25	-606.00	1431.00	11490	20231221	-13.23	3290	20230518	203.04	11490	-13.23	20231221	3290	203.04	20230518	11490	-13.23	20231221	757	1217.04	20230410	0.00	N	203690	500	59 억		130541	N	N	0	N	00	N
23	20231227	110937	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10210	40	2	0.39	197743770	18938	23.80	10280	10660	10180	13220	7120	10170	10441.64	1.10	0	1590	10836	10502	10256	9922	9676	10380	9800	59	3050	500	6100	10	1	11894933	1214	-16.85	7.13	12	0.16	-606.00	1431.00	11490	20231221	-11.14	3290	20230518	210.33	11490	-11.14	20231221	3290	210.33	20230518	11490	-11.14	20231221	757	1248.75	20230410	0.00	N	203690	500	59 억		130541	N	N	0	N	00	N
24	20231227	100936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10620	450	2	4.42	96024530	9116	11.45	10280	10660	10280	13220	7120	10170	10533.63	1.10	0	1115	10836	10502	10256	9922	9676	10380	9800	59	3050	500	6100	10	1	11894933	1263	-17.52	7.42	12	0.08	-606.00	1431.00	11490	20231221	-7.57	3290	20230518	222.80	11490	-7.57	20231221	3290	222.80	20230518	11490	-7.57	20231221	757	1302.91	20230410	0.00	N	203690	500	59 억		130541	N	N	0	N	00	N
25	20231227	090938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10420	250	2	2.46	14105330	1349	1.70	10280	10500	10280	13220	7120	10170	10456.14	1.10	0	-22	10836	10502	10256	9922	9676	10380	9800	59	3050	500	6100	10	1	11894933	1239	-17.19	7.28	12	0.01	-606.00	1431.00	11490	20231221	-9.31	3290	20230518	216.72	11490	-9.31	20231221	3290	216.72	20230518	11490	-9.31	20231221	757	1276.49	20230410	0.00	N	203690	500	59 억		130541	N	N	0	N	00	N
26	20231226	160937	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10170	-430	5	-4.06	816447910	79572	35.93	10290	10590	10010	13780	7420	10600	10260.49	1.26	0	-18995	12173	11386	10693	9906	9213	11040	9560	59	3180	500	6360	10	1	11894933	1210	-16.78	7.11	12	0.67	-606.00	1431.00	11490	20231221	-11.49	3290	20230518	209.12	11490	-11.49	20231221	3290	209.12	20230518	11490	-11.49	20231221	757	1243.46	20230410	0.00	N	203690	500	59 억		149522	N	N	0	N	00	N
27	20231226	150935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10170	-430	5	-4.06	728568110	70876	32.01	10290	10590	10010	13780	7420	10600	10279.48	1.26	0	-18015	12173	11386	10693	9906	9213	11040	9560	59	3180	500	6360	10	1	11894933	1210	-16.78	7.11	12	0.60	-606.00	1431.00	11490	20231221	-11.49	3290	20230518	209.12	11490	-11.49	20231221	3290	209.12	20230518	11490	-11.49	20231221	757	1243.46	20230410	0.00	N	203690	500	59 억		149522	N	N	0	N	00	N
28	20231226	140938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10110	-490	5	-4.62	628960610	61017	27.55	10290	10590	10010	13780	7420	10600	10307.96	1.26	0	-18315	12173	11386	10693	9906	9213	11040	9560	59	3180	500	6360	10	1	11894933	1203	-16.68	7.06	12	0.51	-606.00	1431.00	11490	20231221	-12.01	3290	20230518	207.29	11490	-12.01	20231221	3290	207.29	20230518	11490	-12.01	20231221	757	1235.54	20230410	0.00	N	203690	500	59 억		149522	N	N	0	N	00	N
29	20231226	130935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10180	-420	5	-3.96	545565510	52748	23.82	10290	10590	10100	13780	7420	10600	10342.87	1.26	0	-15890	12173	11386	10693	9906	9213	11040	9560	59	3180	500	6360	10	1	11894933	1211	-16.80	7.11	12	0.44	-606.00	1431.00	11490	20231221	-11.40	3290	20230518	209.42	11490	-11.40	20231221	3290	209.42	20230518	11490	-11.40	20231221	757	1244.78	20230410	0.00	N	203690	500	59 억		149522	N	N	0	N	00	N
30	20231226	120936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10300	-300	5	-2.83	459023590	44281	20.00	10290	10590	10110	13780	7420	10600	10366.15	1.26	0	-11875	12173	11386	10693	9906	9213	11040	9560	59	3180	500	6360	10	1	11894933	1225	-17.00	7.20	12	0.37	-606.00	1431.00	11490	20231221	-10.36	3290	20230518	213.07	11490	-10.36	20231221	3290	213.07	20230518	11490	-10.36	20231221	757	1260.63	20230410	0.00	N	203690	500	59 억		149522	N	N	0	N	00	N
31	20231226	110939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10330	-270	5	-2.55	369997560	35658	16.10	10290	10590	10110	13780	7420	10600	10376.28	1.26	0	-9173	12173	11386	10693	9906	9213	11040	9560	59	3180	500	6360	10	1	11894933	1229	-17.05	7.22	12	0.30	-606.00	1431.00	11490	20231221	-10.10	3290	20230518	213.98	11490	-10.10	20231221	3290	213.98	20230518	11490	-10.10	20231221	757	1264.60	20230410	0.00	N	203690	500	59 억		149522	N	N	0	N	00	N
32	20231226	100934	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10520	-80	5	-0.75	204542310	19718	8.90	10290	10590	10110	13780	7420	10600	10373.38	1.26	0	-3327	12173	11386	10693	9906	9213	11040	9560	59	3180	500	6360	10	1	11894933	1251	-17.36	7.35	12	0.17	-606.00	1431.00	11490	20231221	-8.44	3290	20230518	219.76	11490	-8.44	20231221	3290	219.76	20230518	11490	-8.44	20231221	757	1289.70	20230410	0.00	N	203690	500	59 억		149522	N	N	0	N	00	N
33	20231226	090937	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10380	-220	5	-2.08	79770070	7767	3.51	10290	10590	10110	13780	7420	10600	10270.38	1.26	0	-403	12173	11386	10693	9906	9213	11040	9560	59	3180	500	6360	10	1	11894933	1235	-17.13	7.25	12	0.07	-606.00	1431.00	11490	20231221	-9.66	3290	20230518	215.50	11490	-9.66	20231221	3290	215.50	20230518	11490	-9.66	20231221	757	1271.20	20230410	0.00	N	203690	500	59 억		149522	N	N	0	N	00	N
34	20231222	160922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10600	-530	5	-4.76	2348752430	221334	86.66	10980	11480	10000	14460	7800	11130	10611.80	1.70	0	-55396	11923	11526	11093	10696	10263	11725	10895	59	3330	500	6670	10	1	11894933	1261	-17.49	7.41	12	1.86	-606.00	1431.00	11490	20231221	-7.75	3290	20230518	222.19	11490	-7.75	20231221	3290	222.19	20230518	11490	-7.75	20231221	757	1300.26	20230410	0.00	N	203690	500	59 억		202484	N	N	0	N	00	N
35	20231222	150920	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10640	-490	5	-4.40	2244622220	211531	82.82	10980	11480	10000	14460	7800	11130	10611.32	1.70	0	-53926	11923	11526	11093	10696	10263	11725	10895	59	3330	500	6670	10	1	11894933	1266	-17.56	7.44	12	1.78	-606.00	1431.00	11490	20231221	-7.40	3290	20230518	223.40	11490	-7.40	20231221	3290	223.40	20230518	11490	-7.40	20231221	757	1305.55	20230410	0.00	N	203690	500	59 억		202484	N	N	0	N	00	N
36	20231222	140917	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10900	-230	5	-2.07	1970591350	186402	72.98	10980	11480	10000	14460	7800	11130	10571.73	1.70	0	-48773	11923	11526	11093	10696	10263	11725	10895	59	3330	500	6670	10	1	11894933	1297	-17.99	7.62	12	1.57	-606.00	1431.00	11490	20231221	-5.13	3290	20230518	231.31	11490	-5.13	20231221	3290	231.31	20230518	11490	-5.13	20231221	757	1339.89	20230410	0.00	N	203690	500	59 억		202484	N	N	0	N	00	N
37	20231222	130919	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10590	-540	5	-4.85	1632239810	154774	60.60	10980	11480	10000	14460	7800	11130	10545.96	1.70	0	-39370	11923	11526	11093	10696	10263	11725	10895	59	3330	500	6670	10	1	11894933	1260	-17.48	7.40	12	1.30	-606.00	1431.00	11490	20231221	-7.83	3290	20230518	221.88	11490	-7.83	20231221	3290	221.88	20230518	11490	-7.83	20231221	757	1298.94	20230410	0.00	N	203690	500	59 억		202484	N	N	0	N	00	N
38	20231222	120917	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10450	-680	5	-6.11	1525995380	144700	56.66	10980	11480	10000	14460	7800	11130	10545.93	1.70	0	-32474	11923	11526	11093	10696	10263	11725	10895	59	3330	500	6670	10	1	11894933	1243	-17.24	7.30	12	1.22	-606.00	1431.00	11490	20231221	-9.05	3290	20230518	217.63	11490	-9.05	20231221	3290	217.63	20230518	11490	-9.05	20231221	757	1280.45	20230410	0.00	N	203690	500	59 억		202484	N	N	0	N	00	N
39	20231222	110917	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10700	-430	5	-3.86	1405005330	133226	52.16	10980	11480	10000	14460	7800	11130	10546.03	1.70	0	-27621	11923	11526	11093	10696	10263	11725	10895	59	3330	500	6670	10	1	11894933	1273	-17.66	7.48	12	1.12	-606.00	1431.00	11490	20231221	-6.88	3290	20230518	225.23	11490	-6.88	20231221	3290	225.23	20230518	11490	-6.88	20231221	757	1313.47	20230410	0.00	N	203690	500	59 억		202484	N	N	0	N	00	N
40	20231222	100914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10470	-660	5	-5.93	886743880	82637	32.36	10980	11480	10470	14460	7800	11130	10730.59	1.70	0	-22015	11923	11526	11093	10696	10263	11725	10895	59	3330	500	6670	10	1	11894933	1245	-17.28	7.32	12	0.69	-606.00	1431.00	11490	20231221	-8.88	3290	20230518	218.24	11490	-8.88	20231221	3290	218.24	20230518	11490	-8.88	20231221	757	1283.09	20230410	0.00	N	203690	500	59 억		202484	N	N	0	N	00	N
41	20231222	090918	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11090	-40	5	-0.36	67314720	6052	2.37	10980	11480	10980	14460	7800	11130	11122.72	1.70	0	-2204	11923	11526	11093	10696	10263	11725	10895	59	3330	500	6670	10	1	11894933	1319	-18.30	7.75	12	0.05	-606.00	1431.00	11490	20231221	-3.48	3290	20230518	237.08	11490	-3.48	20231221	3290	237.08	20230518	11490	-3.48	20231221	757	1364.99	20230410	0.00	N	203690	500	59 억		202484	N	N	0	N	00	N
42	20231221	160911	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	11130	190	2	1.74	2843593850	255404	144.40	10810	11490	10660	14220	7660	10940	11133.71	1.54	0	12361	11620	11280	10660	10320	9700	11450	10490	59	3280	500	6560	10	1	11894933	1324	-18.37	7.78	12	2.15	-606.00	1431.00	11490	20231221	-3.13	3290	20230518	238.30	11490	-3.13	20231221	3290	238.30	20230518	11490	-3.13	20231221	757	1370.28	20230410	0.00	N	203690	500	59 억		183146	N	N	0	N	00	N
43	20231221	150914	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	11280	340	2	3.11	2635864710	236895	133.93	10810	11490	10660	14220	7660	10940	11126.72	1.54	0	15561	11620	11280	10660	10320	9700	11450	10490	59	3280	500	6560	10	1	11894933	1342	-18.61	7.88	12	1.99	-606.00	1431.00	11490	20231221	-1.83	3290	20230518	242.86	11490	-1.83	20231221	3290	242.86	20230518	11490	-1.83	20231221	757	1390.09	20230410	0.00	N	203690	500	59 억		183146	N	N	0	N	00	N
44	20231221	140912	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	11380	440	2	4.02	2156755220	194435	109.93	10810	11490	10660	14220	7660	10940	11092.42	1.54	0	16528	11620	11280	10660	10320	9700	11450	10490	59	3280	500	6560	10	1	11894933	1354	-18.78	7.95	12	1.63	-606.00	1431.00	11490	20231221	-0.96	3290	20230518	245.90	11490	-0.96	20231221	3290	245.90	20230518	11490	-0.96	20231221	757	1403.30	20230410	0.00	N	203690	500	59 억		183146	N	N	0	N	00	N
45	20231221	130909	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	11170	230	2	2.10	1468564900	133723	75.60	10810	11250	10660	14220	7660	10940	10982.14	1.54	0	-2601	11620	11280	10660	10320	9700	11450	10490	59	3280	500	6560	10	1	11894933	1329	-18.43	7.81	12	1.12	-606.00	1431.00	11250	20231221	-0.71	3290	20230518	239.51	11250	-0.71	20231221	3290	239.51	20230518	11250	-0.71	20231221	757	1375.56	20230410	0.00	N	203690	500	59 억		183146	N	N	0	N	00	N
46	20231221	120916	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	11000	60	2	0.55	1288046000	117380	66.36	10810	11250	10660	14220	7660	10940	10973.30	1.54	0	-12338	11620	11280	10660	10320	9700	11450	10490	59	3280	500	6560	10	1	11894933	1308	-18.15	7.69	12	0.99	-606.00	1431.00	11250	20231221	-2.22	3290	20230518	234.35	11250	-2.22	20231221	3290	234.35	20230518	11250	-2.22	20231221	757	1353.10	20230410	0.00	N	203690	500	59 억		183146	N	N	0	N	00	N
47	20231221	110916	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	10880	-60	5	-0.55	1133360540	103275	58.39	10810	11250	10660	14220	7660	10940	10974.20	1.54	0	-10907	11620	11280	10660	10320	9700	11450	10490	59	3280	500	6560	10	1	11894933	1294	-17.95	7.60	12	0.87	-606.00	1431.00	11250	20231221	-3.29	3290	20230518	230.70	11250	-3.29	20231221	3290	230.70	20230518	11250	-3.29	20231221	757	1337.25	20230410	0.00	N	203690	500	59 억		183146	N	N	0	N	00	N
48	20231221	100911	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	10770	-170	5	-1.55	870634840	79369	44.87	10810	11250	10660	14220	7660	10940	10969.46	1.54	0	-11249	11620	11280	10660	10320	9700	11450	10490	59	3280	500	6560	10	1	11894933	1281	-17.77	7.53	12	0.67	-606.00	1431.00	11250	20231221	-4.27	3290	20230518	227.36	11250	-4.27	20231221	3290	227.36	20230518	11250	-4.27	20231221	757	1322.72	20230410	0.00	N	203690	500	59 억		183146	N	N	0	N	00	N
49	20231221	090913	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	11130	190	2	1.74	206232610	18704	10.57	10810	11250	10660	14220	7660	10940	11026.13	1.54	0	-699	11620	11280	10660	10320	9700	11450	10490	59	3280	500	6560	10	1	11894933	1324	-18.37	7.78	12	0.16	-606.00	1431.00	11250	20231221	-1.07	3290	20230518	238.30	11250	-1.07	20231221	3290	238.30	20230518	11250	-1.07	20231221	757	1370.28	20230410	0.00	N	203690	500	59 억		183146	N	N	0	N	00	N
50	20231220	160915	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10940	940	2	9.40	1882949260	176437	115.27	10040	11000	10040	13000	7000	10000	10671.29	1.44	0	12754	11333	10666	10333	9666	9333	10500	9500	59	3000	500	6000	10	1	11894933	1301	-18.05	7.65	12	1.48	-606.00	1431.00	11160	20231130	-1.97	3290	20230518	232.52	11160	-1.97	20231130	3290	232.52	20230518	11160	-1.97	20231130	757	1345.18	20230410	0.00	N	203690	500	59 억		171120	N	N	0	N	00	N
51	20231220	151000	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10890	890	2	8.90	1793923750	168273	109.93	10040	11000	10040	13000	7000	10000	10660.79	1.44	0	11778	11333	10666	10333	9666	9333	10500	9500	59	3000	500	6000	10	1	11894933	1295	-17.97	7.61	12	1.41	-606.00	1431.00	11160	20231130	-2.42	3290	20230518	231.00	11160	-2.42	20231130	3290	231.00	20230518	11160	-2.42	20231130	757	1338.57	20230410	0.00	N	203690	500	59 억		171120	N	N	0	N	00	N
52	20231220	141016	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10790	790	2	7.90	1367431920	129055	84.31	10040	11000	10040	13000	7000	10000	10595.73	1.44	0	12067	11333	10666	10333	9666	9333	10500	9500	59	3000	500	6000	10	1	11894933	1283	-17.81	7.54	12	1.08	-606.00	1431.00	11160	20231130	-3.32	3290	20230518	227.96	11160	-3.32	20231130	3290	227.96	20230518	11160	-3.32	20231130	757	1325.36	20230410	0.00	N	203690	500	59 억		171120	N	N	0	N	00	N
53	20231220	131006	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	690	2	6.90	1280128500	120923	79.00	10040	11000	10040	13000	7000	10000	10586.31	1.44	0	10856	11333	10666	10333	9666	9333	10500	9500	59	3000	500	6000	10	1	11894933	1272	-17.64	7.47	12	1.02	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.00	N	203690	500	59 억		171120	N	N	0	N	00	N
54	20231220	120910	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10530	530	2	5.30	600256640	57480	37.55	10040	10810	10040	13000	7000	10000	10442.88	1.44	0	5258	11333	10666	10333	9666	9333	10500	9500	59	3000	500	6000	10	1	11894933	1253	-17.38	7.36	12	0.48	-606.00	1431.00	11160	20231130	-5.65	3290	20230518	220.06	11160	-5.65	20231130	3290	220.06	20230518	11160	-5.65	20231130	757	1291.02	20230410	0.00	N	203690	500	59 억		171120	N	N	0	N	00	N
55	20231220	110914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10400	400	2	4.00	444781900	42674	27.88	10040	10810	10040	13000	7000	10000	10422.78	1.44	0	4297	11333	10666	10333	9666	9333	10500	9500	59	3000	500	6000	10	1	11894933	1237	-17.16	7.27	12	0.36	-606.00	1431.00	11160	20231130	-6.81	3290	20230518	216.11	11160	-6.81	20231130	3290	216.11	20230518	11160	-6.81	20231130	757	1273.84	20230410	0.00	N	203690	500	59 억		171120	N	N	0	N	00	N
56	20231220	100914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10390	390	2	3.90	333850730	32078	20.96	10040	10810	10040	13000	7000	10000	10407.47	1.44	0	-188	11333	10666	10333	9666	9333	10500	9500	59	3000	500	6000	10	1	11894933	1236	-17.15	7.26	12	0.27	-606.00	1431.00	11160	20231130	-6.90	3290	20230518	215.81	11160	-6.90	20231130	3290	215.81	20230518	11160	-6.90	20231130	757	1272.52	20230410	0.00	N	203690	500	59 억		171120	N	N	0	N	00	N
57	20231220	090911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10650	650	2	6.50	96765540	9255	6.05	10040	10810	10040	13000	7000	10000	10455.49	1.44	0	-3856	11333	10666	10333	9666	9333	10500	9500	59	3000	500	6000	10	1	11894933	1267	-17.57	7.44	12	0.08	-606.00	1431.00	11160	20231130	-4.57	3290	20230518	223.71	11160	-4.57	20231130	3290	223.71	20230518	11160	-4.57	20231130	757	1306.87	20230410	0.00	N	203690	500	59 억		171120	N	N	0	N	00	N
58	20231219	160911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10000	-610	5	-5.75	1608333820	152648	59.04	10600	11000	10000	13790	7430	10610	10536.19	1.50	0	-8514	11743	11176	10183	9616	8623	11460	9900	59	3180	500	6360	10	1	11894933	1189	-16.50	6.99	12	1.28	-606.00	1431.00	11160	20231130	-10.39	3290	20230518	203.95	11160	-10.39	20231130	3290	203.95	20230518	11160	-10.39	20231130	757	1221.00	20230410	0.00	N	203690	500	59 억		178674	N	N	0	N	00	N
59	20231219	150915	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10370	-240	5	-2.26	1336156340	125932	48.71	10600	11000	10300	13790	7430	10610	10610.14	1.50	0	-12763	11743	11176	10183	9616	8623	11460	9900	59	3180	500	6360	10	1	11894933	1234	-17.11	7.25	12	1.06	-606.00	1431.00	11160	20231130	-7.08	3290	20230518	215.20	11160	-7.08	20231130	3290	215.20	20230518	11160	-7.08	20231130	757	1269.88	20230410	0.00	N	203690	500	59 억		178674	N	N	0	N	00	N
60	20231219	140910	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10600	-10	5	-0.09	1202529660	113181	43.78	10600	11000	10300	13790	7430	10610	10624.85	1.50	0	-9814	11743	11176	10183	9616	8623	11460	9900	59	3180	500	6360	10	1	11894933	1261	-17.49	7.41	12	0.95	-606.00	1431.00	11160	20231130	-5.02	3290	20230518	222.19	11160	-5.02	20231130	3290	222.19	20230518	11160	-5.02	20231130	757	1300.26	20230410	0.00	N	203690	500	59 억		178674	N	N	0	N	00	N
61	20231219	130915	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10350	-260	5	-2.45	1107967750	104228	40.31	10600	11000	10300	13790	7430	10610	10630.25	1.50	0	-7831	11743	11176	10183	9616	8623	11460	9900	59	3180	500	6360	10	1	11894933	1231	-17.08	7.23	12	0.88	-606.00	1431.00	11160	20231130	-7.26	3290	20230518	214.59	11160	-7.26	20231130	3290	214.59	20230518	11160	-7.26	20231130	757	1267.24	20230410	0.00	N	203690	500	59 억		178674	N	N	0	N	00	N
62	20231219	120918	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10660	50	2	0.47	687255740	64136	24.81	10600	11000	10540	13790	7430	10610	10715.72	1.50	0	-8329	11743	11176	10183	9616	8623	11460	9900	59	3180	500	6360	10	1	11894933	1268	-17.59	7.45	12	0.54	-606.00	1431.00	11160	20231130	-4.48	3290	20230518	224.01	11160	-4.48	20231130	3290	224.01	20230518	11160	-4.48	20231130	757	1308.19	20230410	0.00	N	203690	500	59 억		178674	N	N	0	N	00	N
63	20231219	110914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10680	70	2	0.66	641619970	59868	23.16	10600	11000	10540	13790	7430	10610	10717.38	1.50	0	-7033	11743	11176	10183	9616	8623	11460	9900	59	3180	500	6360	10	1	11894933	1270	-17.62	7.46	12	0.50	-606.00	1431.00	11160	20231130	-4.30	3290	20230518	224.62	11160	-4.30	20231130	3290	224.62	20230518	11160	-4.30	20231130	757	1310.83	20230410	0.00	N	203690	500	59 억		178674	N	N	0	N	00	N
64	20231219	100912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10680	70	2	0.66	435939860	40628	15.71	10600	11000	10540	13790	7430	10610	10730.25	1.50	0	-9526	11743	11176	10183	9616	8623	11460	9900	59	3180	500	6360	10	1	11894933	1270	-17.62	7.46	12	0.34	-606.00	1431.00	11160	20231130	-4.30	3290	20230518	224.62	11160	-4.30	20231130	3290	224.62	20230518	11160	-4.30	20231130	757	1310.83	20230410	0.00	N	203690	500	59 억		178674	N	N	0	N	00	N
65	20231219	090908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10760	150	2	1.41	134306400	12445	4.81	10600	11000	10540	13790	7430	10610	10793.09	1.50	0	-2093	11743	11176	10183	9616	8623	11460	9900	59	3180	500	6360	10	1	11894933	1280	-17.76	7.52	12	0.10	-606.00	1431.00	11160	20231130	-3.58	3290	20230518	227.05	11160	-3.58	20231130	3290	227.05	20230518	11160	-3.58	20231130	757	1321.40	20230410	0.00	N	203690	500	59 억		178674	N	N	0	N	00	N
66	20231218	160907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10610	1310	2	14.09	2625826620	255451	243.67	9320	10750	9190	12090	6510	9300	10279.02	0.92	0	68623	9813	9556	9193	8936	8573	9685	9065	59	2790	500	5580	10	1	11894933	1262	-17.51	7.41	12	2.15	-606.00	1431.00	11160	20231130	-4.93	3290	20230518	222.49	11160	-4.93	20231130	3290	222.49	20230518	11160	-4.93	20231130	757	1301.59	20230410	0.00	N	203690	500	59 억		109811	N	N	0	N	00	N
67	20231218	150911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10620	1320	2	14.19	2529868200	246424	235.06	9320	10750	9190	12090	6510	9300	10266.32	0.92	0	65408	9813	9556	9193	8936	8573	9685	9065	59	2790	500	5580	10	1	11894933	1263	-17.52	7.42	12	2.07	-606.00	1431.00	11160	20231130	-4.84	3290	20230518	222.80	11160	-4.84	20231130	3290	222.80	20230518	11160	-4.84	20231130	757	1302.91	20230410	0.00	N	203690	500	59 억		109811	N	N	0	N	00	N
68	20231218	140906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10490	1190	2	12.80	2024479710	198761	189.59	9320	10550	9190	12090	6510	9300	10185.50	0.92	0	58419	9813	9556	9193	8936	8573	9685	9065	59	2790	500	5580	10	1	11894933	1248	-17.31	7.33	12	1.67	-606.00	1431.00	11160	20231130	-6.00	3290	20230518	218.84	11160	-6.00	20231130	3290	218.84	20230518	11160	-6.00	20231130	757	1285.73	20230410	0.00	N	203690	500	59 억		109811	N	N	0	N	00	N
69	20231218	130907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10430	1130	2	12.15	1710656490	168801	161.01	9320	10500	9190	12090	6510	9300	10134.16	0.92	0	44406	9813	9556	9193	8936	8573	9685	9065	59	2790	500	5580	10	1	11894933	1241	-17.21	7.29	12	1.42	-606.00	1431.00	11160	20231130	-6.54	3290	20230518	217.02	11160	-6.54	20231130	3290	217.02	20230518	11160	-6.54	20231130	757	1277.81	20230410	0.00	N	203690	500	59 억		109811	N	N	0	N	00	N
70	20231218	120901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10210	910	2	9.78	1175896720	117028	111.63	9320	10380	9190	12090	6510	9300	10047.99	0.92	0	29555	9813	9556	9193	8936	8573	9685	9065	59	2790	500	5580	10	1	11894933	1214	-16.85	7.13	12	0.98	-606.00	1431.00	11160	20231130	-8.51	3290	20230518	210.33	11160	-8.51	20231130	3290	210.33	20230518	11160	-8.51	20231130	757	1248.75	20230410	0.00	N	203690	500	59 억		109811	N	N	0	N	00	N
71	20231218	110904	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10200	900	2	9.68	1046139430	104359	99.54	9320	10380	9190	12090	6510	9300	10024.43	0.92	0	24813	9813	9556	9193	8936	8573	9685	9065	59	2790	500	5580	10	1	11894933	1213	-16.83	7.13	12	0.88	-606.00	1431.00	11160	20231130	-8.60	3290	20230518	210.03	11160	-8.60	20231130	3290	210.03	20230518	11160	-8.60	20231130	757	1247.42	20230410	0.00	N	203690	500	59 억		109811	N	N	0	N	00	N
72	20231218	100902	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9890	590	2	6.34	227173990	23589	22.50	9320	9890	9190	12090	6510	9300	9630.51	0.92	0	-555	9813	9556	9193	8936	8573	9685	9065	59	2790	500	5580	10	1	11894933	1176	-16.32	6.91	12	0.20	-606.00	1431.00	11160	20231130	-11.38	3290	20230518	200.61	11160	-11.38	20231130	3290	200.61	20230518	11160	-11.38	20231130	757	1206.47	20230410	0.00	N	203690	500	59 억		109811	N	N	0	N	00	N
73	20231218	090901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	60	2	0.65	18330050	1962	1.87	9320	9470	9190	12090	6510	9300	9342.53	0.92	0	-248	9813	9556	9193	8936	8573	9685	9065	59	2790	500	5580	10	1	11894933	1113	-15.45	6.54	12	0.02	-606.00	1431.00	11160	20231130	-16.13	3290	20230518	184.50	11160	-16.13	20231130	3290	184.50	20230518	11160	-16.13	20231130	757	1136.46	20230410	0.00	N	203690	500	59 억		109811	N	N	0	N	00	N
74	20231215	160902	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	150	2	1.64	961807760	104836	68.42	9150	9450	8830	11890	6410	9150	9174.40	0.97	0	-7703	9870	9510	8930	8570	7990	9690	8750	59	2740	500	5490	10	1	11894933	1106	-15.35	6.50	12	0.88	-606.00	1431.00	11160	20231130	-16.67	3290	20230518	182.67	11160	-16.67	20231130	3290	182.67	20230518	11160	-16.67	20231130	757	1128.53	20230410	0.00	N	203690	500	59 억		115064	N	N	0	N	00	N
75	20231215	150905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	150	2	1.64	945710350	103100	67.29	9150	9450	8830	11890	6410	9150	9172.75	0.97	0	-7715	9870	9510	8930	8570	7990	9690	8750	59	2740	500	5490	10	1	11894933	1106	-15.35	6.50	12	0.87	-606.00	1431.00	11160	20231130	-16.67	3290	20230518	182.67	11160	-16.67	20231130	3290	182.67	20230518	11160	-16.67	20231130	757	1128.53	20230410	0.00	N	203690	500	59 억		115064	N	N	0	N	00	N
76	20231215	140905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	120	2	1.31	875733670	95561	62.37	9150	9450	8830	11890	6410	9150	9164.13	0.97	0	-9694	9870	9510	8930	8570	7990	9690	8750	59	2740	500	5490	10	1	11894933	1103	-15.30	6.48	12	0.80	-606.00	1431.00	11160	20231130	-16.94	3290	20230518	181.76	11160	-16.94	20231130	3290	181.76	20230518	11160	-16.94	20231130	757	1124.57	20230410	0.00	N	203690	500	59 억		115064	N	N	0	N	00	N
77	20231215	130900	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9200	50	2	0.55	699854990	76580	49.98	9150	9450	8830	11890	6410	9150	9138.87	0.97	0	-18541	9870	9510	8930	8570	7990	9690	8750	59	2740	500	5490	10	1	11894933	1094	-15.18	6.43	12	0.64	-606.00	1431.00	11160	20231130	-17.56	3290	20230518	179.64	11160	-17.56	20231130	3290	179.64	20230518	11160	-17.56	20231130	757	1115.32	20230410	0.00	N	203690	500	59 억		115064	N	N	0	N	00	N
78	20231215	120901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	-50	5	-0.55	359032200	39819	25.99	9150	9230	8830	11890	6410	9150	9016.61	0.97	0	-14281	9870	9510	8930	8570	7990	9690	8750	59	2740	500	5490	10	1	11894933	1082	-15.02	6.36	12	0.33	-606.00	1431.00	11160	20231130	-18.46	3290	20230518	176.60	11160	-18.46	20231130	3290	176.60	20230518	11160	-18.46	20231130	757	1102.11	20230410	0.00	N	203690	500	59 억		115064	N	N	0	N	00	N
79	20231215	110856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8940	-210	5	-2.30	241200530	26746	17.46	9150	9230	8830	11890	6410	9150	9018.19	0.97	0	-13458	9870	9510	8930	8570	7990	9690	8750	59	2740	500	5490	10	1	11894933	1063	-14.75	6.25	12	0.22	-606.00	1431.00	11160	20231130	-19.89	3290	20230518	171.73	11160	-19.89	20231130	3290	171.73	20230518	11160	-19.89	20231130	757	1080.98	20230410	0.00	N	203690	500	59 억		115064	N	N	0	N	00	N
80	20231215	100900	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-250	5	-2.73	194175970	21466	14.01	9150	9230	8830	11890	6410	9150	9045.75	0.97	0	-11658	9870	9510	8930	8570	7990	9690	8750	59	2740	500	5490	10	1	11894933	1059	-14.69	6.22	12	0.18	-606.00	1431.00	11160	20231130	-20.25	3290	20230518	170.52	11160	-20.25	20231130	3290	170.52	20230518	11160	-20.25	20231130	757	1075.69	20230410	0.00	N	203690	500	59 억		115064	N	N	0	N	00	N
81	20231215	090905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9110	-40	5	-0.44	25146370	2762	1.80	9150	9230	9010	11890	6410	9150	9104.41	0.97	0	-22	9870	9510	8930	8570	7990	9690	8750	59	2740	500	5490	10	1	11894933	1084	-15.03	6.37	12	0.02	-606.00	1431.00	11160	20231130	-18.37	3290	20230518	176.90	11160	-18.37	20231130	3290	176.90	20230518	11160	-18.37	20231130	757	1103.43	20230410	0.00	N	203690	500	59 억		115064	N	N	0	N	00	N
82	20231214	160857	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9150	910	2	11.04	1382211580	153207	173.44	8450	9290	8350	10710	5770	8240	9021.85	0.94	0	5826	8600	8420	8250	8070	7900	8335	7985	59	2470	500	4940	10	1	11894933	1088	-15.10	6.39	12	1.29	-606.00	1431.00	11160	20231130	-18.01	3290	20230518	178.12	11160	-18.01	20231130	3290	178.12	20230518	11160	-18.01	20231130	757	1108.72	20230410	0.00	N	203690	500	59 억		111900	N	N	0	N	00	N
83	20231214	150928	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9120	880	2	10.68	1353193900	150042	169.85	8450	9290	8350	10710	5770	8240	9018.77	0.94	0	5535	8600	8420	8250	8070	7900	8335	7985	59	2470	500	4940	10	1	11894933	1085	-15.05	6.37	12	1.26	-606.00	1431.00	11160	20231130	-18.28	3290	20230518	177.20	11160	-18.28	20231130	3290	177.20	20230518	11160	-18.28	20231130	757	1104.76	20230410	0.00	N	203690	500	59 억		111900	N	N	0	N	00	N
84	20231214	140900	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9140	900	2	10.92	1211570480	134583	152.35	8450	9290	8350	10710	5770	8240	9002.40	0.94	0	6160	8600	8420	8250	8070	7900	8335	7985	59	2470	500	4940	10	1	11894933	1087	-15.08	6.39	12	1.13	-606.00	1431.00	11160	20231130	-18.10	3290	20230518	177.81	11160	-18.10	20231130	3290	177.81	20230518	11160	-18.10	20231130	757	1107.40	20230410	0.00	N	203690	500	59 억		111900	N	N	0	N	00	N
85	20231214	130925	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9080	840	2	10.19	1106976960	123097	139.35	8450	9290	8350	10710	5770	8240	8992.72	0.94	0	3458	8600	8420	8250	8070	7900	8335	7985	59	2470	500	4940	10	1	11894933	1080	-14.98	6.35	12	1.03	-606.00	1431.00	11160	20231130	-18.64	3290	20230518	175.99	11160	-18.64	20231130	3290	175.99	20230518	11160	-18.64	20231130	757	1099.47	20230410	0.00	N	203690	500	59 억		111900	N	N	0	N	00	N
86	20231214	120938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9140	900	2	10.92	1054606760	117376	132.87	8450	9290	8350	10710	5770	8240	8984.86	0.94	0	2892	8600	8420	8250	8070	7900	8335	7985	59	2470	500	4940	10	1	11894933	1087	-15.08	6.39	12	0.99	-606.00	1431.00	11160	20231130	-18.10	3290	20230518	177.81	11160	-18.10	20231130	3290	177.81	20230518	11160	-18.10	20231130	757	1107.40	20230410	0.00	N	203690	500	59 억		111900	N	N	0	N	00	N
87	20231214	110911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9170	930	2	11.29	854851680	95645	108.27	8450	9190	8350	10710	5770	8240	8937.76	0.94	0	3153	8600	8420	8250	8070	7900	8335	7985	59	2470	500	4940	10	1	11894933	1091	-15.13	6.41	12	0.80	-606.00	1431.00	11160	20231130	-17.83	3290	20230518	178.72	11160	-17.83	20231130	3290	178.72	20230518	11160	-17.83	20231130	757	1111.36	20230410	0.00	N	203690	500	59 억		111900	N	N	0	N	00	N
88	20231214	100850	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8880	640	2	7.77	526741870	59451	67.30	8450	9060	8350	10710	5770	8240	8860.10	0.94	0	5133	8600	8420	8250	8070	7900	8335	7985	59	2470	500	4940	10	1	11894933	1056	-14.65	6.21	12	0.50	-606.00	1431.00	11160	20231130	-20.43	3290	20230518	169.91	11160	-20.43	20231130	3290	169.91	20230518	11160	-20.43	20231130	757	1073.05	20230410	0.00	N	203690	500	59 억		111900	N	N	0	N	00	N
89	20231214	090829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8870	630	2	7.65	206779490	23626	26.75	8450	9000	8350	10710	5770	8240	8752.20	0.94	0	-260	8600	8420	8250	8070	7900	8335	7985	59	2470	500	4940	10	1	11894933	1055	-14.64	6.20	12	0.20	-606.00	1431.00	11160	20231130	-20.52	3290	20230518	169.60	11160	-20.52	20231130	3290	169.60	20230518	11160	-20.52	20231130	757	1071.73	20230410	0.00	N	203690	500	59 억		111900	N	N	0	N	00	N
90	20231213	160855	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8240	-40	5	-0.48	724426830	88335	211.60	8330	8430	8080	10760	5800	8280	8200.90	0.91	0	9291	8693	8486	8253	8046	7813	8590	8150	57	2480	500	4960	10	1	11367045	937	-13.60	5.76	12	0.78	-606.00	1431.00	11160	20231130	-26.16	3290	20230518	150.46	11160	-26.16	20231130	3290	150.46	20230518	11160	-26.16	20231130	757	988.51	20230410	0.00	N	203690	500	56 억		103326	N	N	0	N	00	N
91	20231213	150914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8110	-170	5	-2.05	625347280	76167	182.45	8330	8430	8100	10760	5800	8280	8210.21	0.91	0	9558	8693	8486	8253	8046	7813	8590	8150	57	2480	500	4960	10	1	11367045	922	-13.38	5.67	12	0.67	-606.00	1431.00	11160	20231130	-27.33	3290	20230518	146.50	11160	-27.33	20231130	3290	146.50	20230518	11160	-27.33	20231130	757	971.33	20230410	0.00	N	203690	500	56 억		103326	N	N	0	N	00	N
92	20231213	140912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8210	-70	5	-0.85	555707070	67599	161.93	8330	8430	8100	10760	5800	8280	8220.64	0.91	0	10195	8693	8486	8253	8046	7813	8590	8150	57	2480	500	4960	10	1	11367045	933	-13.55	5.74	12	0.59	-606.00	1431.00	11160	20231130	-26.43	3290	20230518	149.54	11160	-26.43	20231130	3290	149.54	20230518	11160	-26.43	20231130	757	984.54	20230410	0.00	N	203690	500	56 억		103326	N	N	0	N	00	N
93	20231213	130917	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8140	-140	5	-1.69	521037340	63369	151.80	8330	8430	8100	10760	5800	8280	8222.27	0.91	0	10666	8693	8486	8253	8046	7813	8590	8150	57	2480	500	4960	10	1	11367045	925	-13.43	5.69	12	0.56	-606.00	1431.00	11160	20231130	-27.06	3290	20230518	147.42	11160	-27.06	20231130	3290	147.42	20230518	11160	-27.06	20231130	757	975.30	20230410	0.00	N	203690	500	56 억		103326	N	N	0	N	00	N
94	20231213	120911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8240	-40	5	-0.48	220206080	26745	64.07	8330	8430	8100	10760	5800	8280	8233.54	0.91	0	-1811	8693	8486	8253	8046	7813	8590	8150	57	2480	500	4960	10	1	11367045	937	-13.60	5.76	12	0.24	-606.00	1431.00	11160	20231130	-26.16	3290	20230518	150.46	11160	-26.16	20231130	3290	150.46	20230518	11160	-26.16	20231130	757	988.51	20230410	0.00	N	203690	500	56 억		103326	N	N	0	N	00	N
95	20231213	110914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8240	-40	5	-0.48	173788990	21106	50.56	8330	8430	8100	10760	5800	8280	8234.10	0.91	0	-2730	8693	8486	8253	8046	7813	8590	8150	57	2480	500	4960	10	1	11367045	937	-13.60	5.76	12	0.19	-606.00	1431.00	11160	20231130	-26.16	3290	20230518	150.46	11160	-26.16	20231130	3290	150.46	20230518	11160	-26.16	20231130	757	988.51	20230410	0.00	N	203690	500	56 억		103326	N	N	0	N	00	N
96	20231213	100920	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8280	0	3	0.00	148783780	18072	43.29	8330	8430	8100	10760	5800	8280	8232.83	0.91	0	-3633	8693	8486	8253	8046	7813	8590	8150	57	2480	500	4960	10	1	11367045	941	-13.66	5.79	12	0.16	-606.00	1431.00	11160	20231130	-25.81	3290	20230518	151.67	11160	-25.81	20231130	3290	151.67	20230518	11160	-25.81	20231130	757	993.79	20230410	0.00	N	203690	500	56 억		103326	N	N	0	N	00	N
97	20231213	090906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8400	120	2	1.45	15878180	1908	4.57	8330	8430	8300	10760	5800	8280	8321.90	0.91	0	-423	8693	8486	8253	8046	7813	8590	8150	57	2480	500	4960	10	1	11367045	955	-13.86	5.87	12	0.02	-606.00	1431.00	11160	20231130	-24.73	3290	20230518	155.32	11160	-24.73	20231130	3290	155.32	20230518	11160	-24.73	20231130	757	1009.64	20230410	0.00	N	203690	500	56 억		103326	N	N	0	N	00	N
98	20231212	160836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8280	-190	5	-2.24	345895780	41745	40.28	8220	8460	8020	11010	5930	8470	8285.92	0.90	0	1455	9523	8996	8683	8156	7843	8840	8000	57	2540	500	5080	10	1	11367045	941	-13.66	5.79	12	0.37	-606.00	1431.00	11160	20231130	-25.81	3290	20230518	151.67	11160	-25.81	20231130	3290	151.67	20230518	11160	-25.81	20231130	757	993.79	20230410	0.00	N	203690	500	56 억		101871	N	N	0	N	00	N
99	20231212	150844	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8300	-170	5	-2.01	325431900	39276	37.90	8220	8460	8020	11010	5930	8470	8285.77	0.90	0	1725	9523	8996	8683	8156	7843	8840	8000	57	2540	500	5080	10	1	11367045	943	-13.70	5.80	12	0.35	-606.00	1431.00	11160	20231130	-25.63	3290	20230518	152.28	11160	-25.63	20231130	3290	152.28	20230518	11160	-25.63	20231130	757	996.43	20230410	0.00	N	203690	500	56 억		101871	N	N	0	N	00	N
100	20231212	140757	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8320	-150	5	-1.77	292691960	35334	34.09	8220	8460	8020	11010	5930	8470	8283.57	0.90	0	1662	9523	8996	8683	8156	7843	8840	8000	57	2540	500	5080	10	1	11367045	946	-13.73	5.81	12	0.31	-606.00	1431.00	11160	20231130	-25.45	3290	20230518	152.89	11160	-25.45	20231130	3290	152.89	20230518	11160	-25.45	20231130	757	999.08	20230410	0.00	N	203690	500	56 억		101871	N	N	0	N	00	N
101	20231212	130802	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8300	-170	5	-2.01	258121200	31163	30.07	8220	8460	8020	11010	5930	8470	8282.93	0.90	0	430	9523	8996	8683	8156	7843	8840	8000	57	2540	500	5080	10	1	11367045	943	-13.70	5.80	12	0.27	-606.00	1431.00	11160	20231130	-25.63	3290	20230518	152.28	11160	-25.63	20231130	3290	152.28	20230518	11160	-25.63	20231130	757	996.43	20230410	0.00	N	203690	500	56 억		101871	N	N	0	N	00	N
102	20231212	120751	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8380	-90	5	-1.06	221984580	26840	25.90	8220	8460	8020	11010	5930	8470	8270.66	0.90	0	3131	9523	8996	8683	8156	7843	8840	8000	57	2540	500	5080	10	1	11367045	953	-13.83	5.86	12	0.24	-606.00	1431.00	11160	20231130	-24.91	3290	20230518	154.71	11160	-24.91	20231130	3290	154.71	20230518	11160	-24.91	20231130	757	1007.00	20230410	0.00	N	203690	500	56 억		101871	N	N	0	N	00	N
103	20231212	110806	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8210	-260	5	-3.07	180856460	21905	21.14	8220	8460	8020	11010	5930	8470	8256.39	0.90	0	1861	9523	8996	8683	8156	7843	8840	8000	57	2540	500	5080	10	1	11367045	933	-13.55	5.74	12	0.19	-606.00	1431.00	11160	20231130	-26.43	3290	20230518	149.54	11160	-26.43	20231130	3290	149.54	20230518	11160	-26.43	20231130	757	984.54	20230410	0.00	N	203690	500	56 억		101871	N	N	0	N	00	N
104	20231212	100836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8240	-230	5	-2.72	130637940	15782	15.23	8220	8460	8020	11010	5930	8470	8277.64	0.90	0	592	9523	8996	8683	8156	7843	8840	8000	57	2540	500	5080	10	1	11367045	937	-13.60	5.76	12	0.14	-606.00	1431.00	11160	20231130	-26.16	3290	20230518	150.46	11160	-26.16	20231130	3290	150.46	20230518	11160	-26.16	20231130	757	988.51	20230410	0.00	N	203690	500	56 억		101871	N	N	0	N	00	N
105	20231212	090836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8450	-20	5	-0.24	50586590	6133	5.92	8220	8460	8020	11010	5930	8470	8248.23	0.90	0	1504	9523	8996	8683	8156	7843	8840	8000	57	2540	500	5080	10	1	11367045	961	-13.94	5.90	12	0.05	-606.00	1431.00	11160	20231130	-24.28	3290	20230518	156.84	11160	-24.28	20231130	3290	156.84	20230518	11160	-24.28	20231130	757	1016.25	20230410	0.00	N	203690	500	56 억		101871	N	N	0	N	00	N
106	20231211	160839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8470	-740	5	-8.03	884821290	102707	87.08	9140	9210	8370	11970	6450	9210	8615.01	1.00	-15547	-27828	9870	9540	8920	8590	7970	9705	8755	57	2760	500	5520	10	1	11367045	963	-13.98	5.92	12	0.90	-606.00	1431.00	11160	20231130	-24.10	3290	20230518	157.45	11160	-24.10	20231130	3290	157.45	20230518	11160	-24.10	20231130	757	1018.89	20230410	0.09	N	203690	500	56 억		114204	N	N	0	N	00	N
107	20231211	150836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8470	-740	5	-8.03	853911710	99054	83.98	9140	9210	8370	11970	6450	9210	8620.67	1.00	-15547	-26695	9870	9540	8920	8590	7970	9705	8755	57	2760	500	5520	10	1	11367045	963	-13.98	5.92	12	0.87	-606.00	1431.00	11160	20231130	-24.10	3290	20230518	157.45	11160	-24.10	20231130	3290	157.45	20230518	11160	-24.10	20231130	757	1018.89	20230410	0.09	N	203690	500	56 억		114204	N	N	0	N	00	N
108	20231211	140836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8500	-710	5	-7.71	745739970	86278	73.15	9140	9210	8370	11970	6450	9210	8643.45	1.00	-15547	-25354	9870	9540	8920	8590	7970	9705	8755	57	2760	500	5520	10	1	11367045	966	-14.03	5.94	12	0.76	-606.00	1431.00	11160	20231130	-23.84	3290	20230518	158.36	11160	-23.84	20231130	3290	158.36	20230518	11160	-23.84	20231130	757	1022.85	20230410	0.09	N	203690	500	56 억		114204	N	N	0	N	00	N
109	20231211	130836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8540	-670	5	-7.27	698080810	80670	68.40	9140	9210	8370	11970	6450	9210	8653.54	1.00	-15547	-22298	9870	9540	8920	8590	7970	9705	8755	57	2760	500	5520	10	1	11367045	971	-14.09	5.97	12	0.71	-606.00	1431.00	11160	20231130	-23.48	3290	20230518	159.57	11160	-23.48	20231130	3290	159.57	20230518	11160	-23.48	20231130	757	1028.14	20230410	0.09	N	203690	500	56 억		114204	N	N	0	N	00	N
110	20231211	120837	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8480	-730	5	-7.93	662574200	76517	64.87	9140	9210	8370	11970	6450	9210	8659.18	1.00	-15547	-20528	9870	9540	8920	8590	7970	9705	8755	57	2760	500	5520	10	1	11367045	964	-13.99	5.93	12	0.67	-606.00	1431.00	11160	20231130	-24.01	3290	20230518	157.75	11160	-24.01	20231130	3290	157.75	20230518	11160	-24.01	20231130	757	1020.21	20230410	0.09	N	203690	500	56 억		114204	N	N	0	N	00	N
111	20231211	110832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8510	-700	5	-7.60	615402820	70953	60.16	9140	9210	8370	11970	6450	9210	8673.39	1.00	-15547	-17587	9870	9540	8920	8590	7970	9705	8755	57	2760	500	5520	10	1	11367045	967	-14.04	5.95	12	0.62	-606.00	1431.00	11160	20231130	-23.75	3290	20230518	158.66	11160	-23.75	20231130	3290	158.66	20230518	11160	-23.75	20231130	757	1024.17	20230410	0.09	N	203690	500	56 억		114204	N	N	0	N	00	N
112	20231211	100831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8500	-710	5	-7.71	409544680	46575	39.49	9140	9210	8450	11970	6450	9210	8793.23	1.00	-15547	-14874	9870	9540	8920	8590	7970	9705	8755	57	2760	500	5520	10	1	11367045	966	-14.03	5.94	12	0.41	-606.00	1431.00	11160	20231130	-23.84	3290	20230518	158.36	11160	-23.84	20231130	3290	158.36	20230518	11160	-23.84	20231130	757	1022.85	20230410	0.09	N	203690	500	56 억		114204	N	N	0	N	00	N
113	20231211	090832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	-160	5	-1.74	52585050	5800	4.92	9140	9210	8950	11970	6450	9210	9066.39	1.00	-15547	-2530	9870	9540	8920	8590	7970	9705	8755	57	2760	500	5520	10	1	11367045	1029	-14.93	6.32	12	0.05	-606.00	1431.00	11160	20231130	-18.91	3290	20230518	175.08	11160	-18.91	20231130	3290	175.08	20230518	11160	-18.91	20231130	757	1095.51	20230410	0.09	N	203690	500	56 억		114204	N	N	0	N	00	N
114	20231208	160823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	420	2	4.78	1028516590	117730	152.39	9180	9250	8300	11420	6160	8790	8736.23	1.00	0	14172	9710	9250	9020	8560	8330	9135	8445	57	2630	500	5270	10	1	11367045	1047	-15.20	6.44	12	1.04	-606.00	1431.00	11160	20231130	-17.47	3290	20230518	179.94	11160	-17.47	20231130	3290	179.94	20230518	11160	-17.47	20231130	757	1116.64	20230410	0.11	N	203690	500	56 억		114204	N	N	0	N	00	N
115	20231208	150826	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	440	2	5.01	995634220	114165	147.77	9180	9250	8300	11420	6160	8790	8721.01	1.00	0	14953	9710	9250	9020	8560	8330	9135	8445	57	2630	500	5270	10	1	11367045	1049	-15.23	6.45	12	1.00	-606.00	1431.00	11160	20231130	-17.29	3290	20230518	180.55	11160	-17.29	20231130	3290	180.55	20230518	11160	-17.29	20231130	757	1119.29	20230410	0.11	N	203690	500	56 억		114204	N	N	0	N	00	N
116	20231208	140824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	210	2	2.39	888439930	102361	132.50	9180	9200	8300	11420	6160	8790	8679.48	1.00	0	10412	9710	9250	9020	8560	8330	9135	8445	57	2630	500	5270	10	1	11367045	1023	-14.85	6.29	12	0.90	-606.00	1431.00	11160	20231130	-19.35	3290	20230518	173.56	11160	-19.35	20231130	3290	173.56	20230518	11160	-19.35	20231130	757	1088.90	20230410	0.11	N	203690	500	56 억		114204	N	N	0	N	00	N
117	20231208	130823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8960	170	2	1.93	838521950	96776	125.27	9180	9200	8300	11420	6160	8790	8664.57	1.00	0	9673	9710	9250	9020	8560	8330	9135	8445	57	2630	500	5270	10	1	11367045	1018	-14.79	6.26	12	0.85	-606.00	1431.00	11160	20231130	-19.71	3290	20230518	172.34	11160	-19.71	20231130	3290	172.34	20230518	11160	-19.71	20231130	757	1083.62	20230410	0.11	N	203690	500	56 억		114204	N	N	0	N	00	N
118	20231208	120821	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	270	2	3.07	810875310	93700	121.29	9180	9200	8300	11420	6160	8790	8653.95	1.00	0	8853	9710	9250	9020	8560	8330	9135	8445	57	2630	500	5270	10	1	11367045	1030	-14.95	6.33	12	0.82	-606.00	1431.00	11160	20231130	-18.82	3290	20230518	175.38	11160	-18.82	20231130	3290	175.38	20230518	11160	-18.82	20231130	757	1096.83	20230410	0.11	N	203690	500	56 억		114204	N	N	0	N	00	N
119	20231208	110818	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	310	2	3.53	686209750	80019	103.58	9180	9180	8300	11420	6160	8790	8575.59	1.00	0	8310	9710	9250	9020	8560	8330	9135	8445	57	2630	500	5270	10	1	11367045	1034	-15.02	6.36	12	0.70	-606.00	1431.00	11160	20231130	-18.46	3290	20230518	176.60	11160	-18.46	20231130	3290	176.60	20230518	11160	-18.46	20231130	757	1102.11	20230410	0.11	N	203690	500	56 억		114204	N	N	0	N	00	N
120	20231208	100827	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8500	-290	5	-3.30	363619090	42197	54.62	9180	9180	8400	11420	6160	8790	8617.18	1.00	0	-548	9710	9250	9020	8560	8330	9135	8445	57	2630	500	5270	10	1	11367045	966	-14.03	5.94	12	0.37	-606.00	1431.00	11160	20231130	-23.84	3290	20230518	158.36	11160	-23.84	20231130	3290	158.36	20230518	11160	-23.84	20231130	757	1022.85	20230410	0.11	N	203690	500	56 억		114204	N	N	0	N	00	N
121	20231208	090816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8920	130	2	1.48	27353170	3047	3.94	9180	9180	8810	11420	6160	8790	8977.08	1.00	0	-2344	9710	9250	9020	8560	8330	9135	8445	57	2630	500	5270	10	1	11367045	1014	-14.72	6.23	12	0.03	-606.00	1431.00	11160	20231130	-20.07	3290	20230518	171.12	11160	-20.07	20231130	3290	171.12	20230518	11160	-20.07	20231130	757	1078.34	20230410	0.11	N	203690	500	56 억		114204	N	N	0	N	00	N
122	20231207	160820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8790	-150	5	-1.68	700616960	77134	96.74	8910	9480	8790	11620	6260	8940	9083.12	1.11	0	6626	10340	9640	9220	8520	8100	9430	8310	48	2680	500	5360	10	1	9585924	843	-14.50	6.14	12	0.80	-606.00	1431.00	11160	20231130	-21.24	3290	20230518	167.17	11160	-21.24	20231130	3290	167.17	20230518	11160	-21.24	20231130	757	1061.16	20230410	0.11	N	203690	500	47 억		106599	N	N	0	N	00	N
123	20231207	150822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	-110	5	-1.23	668896010	73534	92.22	8910	9480	8790	11620	6260	8940	9096.42	1.11	0	4834	10340	9640	9220	8520	8100	9430	8310	48	2680	500	5360	10	1	9585924	846	-14.57	6.17	12	0.77	-606.00	1431.00	11160	20231130	-20.88	3290	20230518	168.39	11160	-20.88	20231130	3290	168.39	20230518	11160	-20.88	20231130	757	1066.45	20230410	0.11	N	203690	500	47 억		106599	N	N	0	N	00	N
124	20231207	140817	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	120	2	1.34	541758790	59216	74.27	8910	9480	8870	11620	6260	8940	9148.86	1.11	0	1687	10340	9640	9220	8520	8100	9430	8310	48	2680	500	5360	10	1	9585924	868	-14.95	6.33	12	0.62	-606.00	1431.00	11160	20231130	-18.82	3290	20230518	175.38	11160	-18.82	20231130	3290	175.38	20230518	11160	-18.82	20231130	757	1096.83	20230410	0.11	N	203690	500	47 억		106599	N	N	0	N	00	N
125	20231207	130816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	60	2	0.67	489303550	53438	67.02	8910	9480	8870	11620	6260	8940	9156.47	1.11	0	-594	10340	9640	9220	8520	8100	9430	8310	48	2680	500	5360	10	1	9585924	863	-14.85	6.29	12	0.56	-606.00	1431.00	11160	20231130	-19.35	3290	20230518	173.56	11160	-19.35	20231130	3290	173.56	20230518	11160	-19.35	20231130	757	1088.90	20230410	0.11	N	203690	500	47 억		106599	N	N	0	N	00	N
126	20231207	120819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	160	2	1.79	382759590	41541	52.10	8910	9480	8870	11620	6260	8940	9214.02	1.11	0	-2557	10340	9640	9220	8520	8100	9430	8310	48	2680	500	5360	10	1	9585924	872	-15.02	6.36	12	0.43	-606.00	1431.00	11160	20231130	-18.46	3290	20230518	176.60	11160	-18.46	20231130	3290	176.60	20230518	11160	-18.46	20231130	757	1102.11	20230410	0.11	N	203690	500	47 억		106599	N	N	0	N	00	N
127	20231207	110814	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	390	2	4.36	280776430	30432	38.17	8910	9480	8870	11620	6260	8940	9226.35	1.11	0	-1255	10340	9640	9220	8520	8100	9430	8310	48	2680	500	5360	10	1	9585924	894	-15.40	6.52	12	0.32	-606.00	1431.00	11160	20231130	-16.40	3290	20230518	183.59	11160	-16.40	20231130	3290	183.59	20230518	11160	-16.40	20231130	757	1132.50	20230410	0.11	N	203690	500	47 억		106599	N	N	0	N	00	N
128	20231207	100811	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9290	350	2	3.91	203880150	22231	27.88	8910	9360	8870	11620	6260	8940	9170.98	1.11	0	-2352	10340	9640	9220	8520	8100	9430	8310	48	2680	500	5360	10	1	9585924	891	-15.33	6.49	12	0.23	-606.00	1431.00	11160	20231130	-16.76	3290	20230518	182.37	11160	-16.76	20231130	3290	182.37	20230518	11160	-16.76	20231130	757	1127.21	20230410	0.11	N	203690	500	47 억		106599	N	N	0	N	00	N
129	20231207	090819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9020	80	2	0.89	8477350	943	1.18	8910	9030	8870	11620	6260	8940	8989.77	1.11	0	-419	10340	9640	9220	8520	8100	9430	8310	48	2680	500	5360	10	1	9585924	865	-14.88	6.30	12	0.01	-606.00	1431.00	11160	20231130	-19.18	3290	20230518	174.16	11160	-19.18	20231130	3290	174.16	20230518	11160	-19.18	20231130	757	1091.55	20230410	0.11	N	203690	500	47 억		106599	N	N	0	N	00	N
130	20231206	160807	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8940	-700	5	-7.26	730953080	79694	81.73	9640	9920	8800	12530	6750	9640	9172.00	1.22	0	-10679	10693	10166	9723	9196	8753	9945	8975	48	2890	500	5780	10	1	9585924	857	-14.75	6.25	12	0.83	-606.00	1431.00	11160	20231130	-19.89	3290	20230518	171.73	11160	-19.89	20231130	3290	171.73	20230518	11160	-19.89	20231130	757	1080.98	20230410	0.11	N	203690	500	47 억		116955	N	N	0	N	00	N
131	20231206	150822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	-670	5	-6.95	698226170	76039	77.98	9640	9920	8800	12530	6750	9640	9182.47	1.22	0	-10498	10693	10166	9723	9196	8753	9945	8975	48	2890	500	5780	10	1	9585924	860	-14.80	6.27	12	0.79	-606.00	1431.00	11160	20231130	-19.62	3290	20230518	172.64	11160	-19.62	20231130	3290	172.64	20230518	11160	-19.62	20231130	757	1084.94	20230410	0.11	N	203690	500	47 억		116955	N	N	0	N	00	N
132	20231206	140819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-740	5	-7.68	571557190	61826	63.41	9640	9920	8800	12530	6750	9640	9244.61	1.22	0	-15160	10693	10166	9723	9196	8753	9945	8975	48	2890	500	5780	10	1	9585924	853	-14.69	6.22	12	0.64	-606.00	1431.00	11160	20231130	-20.25	3290	20230518	170.52	11160	-20.25	20231130	3290	170.52	20230518	11160	-20.25	20231130	757	1075.69	20230410	0.11	N	203690	500	47 억		116955	N	N	0	N	00	N
133	20231206	130810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9160	-480	5	-4.98	419350870	44969	46.12	9640	9920	9080	12530	6750	9640	9325.33	1.22	0	-9003	10693	10166	9723	9196	8753	9945	8975	48	2890	500	5780	10	1	9585924	878	-15.12	6.40	12	0.47	-606.00	1431.00	11160	20231130	-17.92	3290	20230518	178.42	11160	-17.92	20231130	3290	178.42	20230518	11160	-17.92	20231130	757	1110.04	20230410	0.11	N	203690	500	47 억		116955	N	N	0	N	00	N
134	20231206	120807	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-290	5	-3.01	230786770	24472	25.10	9640	9920	9320	12530	6750	9640	9430.65	1.22	0	-6913	10693	10166	9723	9196	8753	9945	8975	48	2890	500	5780	10	1	9585924	896	-15.43	6.53	12	0.26	-606.00	1431.00	11160	20231130	-16.22	3290	20230518	184.19	11160	-16.22	20231130	3290	184.19	20230518	11160	-16.22	20231130	757	1135.14	20230410	0.11	N	203690	500	47 억		116955	N	N	0	N	00	N
135	20231206	110820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-270	5	-2.80	199889030	21172	21.71	9640	9920	9320	12530	6750	9640	9441.20	1.22	0	-6979	10693	10166	9723	9196	8753	9945	8975	48	2890	500	5780	10	1	9585924	898	-15.46	6.55	12	0.22	-606.00	1431.00	11160	20231130	-16.04	3290	20230518	184.80	11160	-16.04	20231130	3290	184.80	20230518	11160	-16.04	20231130	757	1137.78	20230410	0.11	N	203690	500	47 억		116955	N	N	0	N	00	N
136	20231206	100811	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	-220	5	-2.28	144842180	15315	15.71	9640	9920	9320	12530	6750	9640	9457.54	1.22	0	-5421	10693	10166	9723	9196	8753	9945	8975	48	2890	500	5780	10	1	9585924	903	-15.54	6.58	12	0.16	-606.00	1431.00	11160	20231130	-15.59	3290	20230518	186.32	11160	-15.59	20231130	3290	186.32	20230518	11160	-15.59	20231130	757	1144.39	20230410	0.11	N	203690	500	47 억		116955	N	N	0	N	00	N
137	20231206	090813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9440	-200	5	-2.07	21678520	2267	2.33	9640	9920	9320	12530	6750	9640	9562.65	1.22	0	-659	10693	10166	9723	9196	8753	9945	8975	48	2890	500	5780	10	1	9585924	905	-15.58	6.60	12	0.02	-606.00	1431.00	11160	20231130	-15.41	3290	20230518	186.93	11160	-15.41	20231130	3290	186.93	20230518	11160	-15.41	20231130	757	1147.03	20230410	0.11	N	203690	500	47 억		116955	N	N	0	N	00	N
138	20231205	160816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9640	300	2	3.21	952248250	97202	51.63	9690	10250	9280	12140	6540	9340	9796.60	1.18	0	4476	11146	10242	9746	8842	8346	9995	8595	48	2800	500	5600	10	1	9560899	922	-15.91	6.74	12	1.02	-606.00	1431.00	11160	20231130	-13.62	3290	20230518	193.01	11160	-13.62	20231130	3290	193.01	20230518	11160	-13.62	20231130	757	1173.45	20230410	0.11	N	203690	500	47 억		112826	N	N	0	N	00	N
139	20231205	150813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9460	120	2	1.28	902422240	92010	48.87	9690	10250	9280	12140	6540	9340	9807.88	1.18	0	3931	11146	10242	9746	8842	8346	9995	8595	48	2800	500	5600	10	1	9560899	904	-15.61	6.61	12	0.96	-606.00	1431.00	11160	20231130	-15.23	3290	20230518	187.54	11160	-15.23	20231130	3290	187.54	20230518	11160	-15.23	20231130	757	1149.67	20230410	0.11	N	203690	500	47 억		112826	N	N	0	N	00	N
140	20231205	140813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	0	3	0.00	800680860	81196	43.13	9690	10250	9340	12140	6540	9340	9861.09	1.18	0	2313	11146	10242	9746	8842	8346	9995	8595	48	2800	500	5600	10	1	9560899	893	-15.41	6.53	12	0.85	-606.00	1431.00	11160	20231130	-16.31	3290	20230518	183.89	11160	-16.31	20231130	3290	183.89	20230518	11160	-16.31	20231130	757	1133.82	20230410	0.11	N	203690	500	47 억		112826	N	N	0	N	00	N
141	20231205	130809	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9680	340	2	3.64	696630840	70252	37.32	9690	10250	9500	12140	6540	9340	9916.18	1.18	0	5725	11146	10242	9746	8842	8346	9995	8595	48	2800	500	5600	10	1	9560899	925	-15.97	6.76	12	0.73	-606.00	1431.00	11160	20231130	-13.26	3290	20230518	194.22	11160	-13.26	20231130	3290	194.22	20230518	11160	-13.26	20231130	757	1178.73	20230410	0.11	N	203690	500	47 억		112826	N	N	0	N	00	N
142	20231205	120807	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9660	320	2	3.43	623654290	62635	33.27	9690	10250	9500	12140	6540	9340	9956.97	1.18	0	4153	11146	10242	9746	8842	8346	9995	8595	48	2800	500	5600	10	1	9560899	924	-15.94	6.75	12	0.66	-606.00	1431.00	11160	20231130	-13.44	3290	20230518	193.62	11160	-13.44	20231130	3290	193.62	20230518	11160	-13.44	20231130	757	1176.09	20230410	0.11	N	203690	500	47 억		112826	N	N	0	N	00	N
143	20231205	110807	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9880	540	2	5.78	522274400	52298	27.78	9690	10250	9500	12140	6540	9340	9986.52	1.18	0	8895	11146	10242	9746	8842	8346	9995	8595	48	2800	500	5600	10	1	9560899	945	-16.30	6.90	12	0.55	-606.00	1431.00	11160	20231130	-11.47	3290	20230518	200.30	11160	-11.47	20231130	3290	200.30	20230518	11160	-11.47	20231130	757	1205.15	20230410	0.11	N	203690	500	47 억		112826	N	N	0	N	00	N
144	20231205	100812	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10010	670	2	7.17	361765490	36326	19.30	9690	10140	9500	12140	6540	9340	9958.88	1.18	0	2799	11146	10242	9746	8842	8346	9995	8595	48	2800	500	5600	10	1	9560899	957	-16.52	7.00	12	0.38	-606.00	1431.00	11160	20231130	-10.30	3290	20230518	204.26	11160	-10.30	20231130	3290	204.26	20230518	11160	-10.30	20231130	757	1222.32	20230410	0.11	N	203690	500	47 억		112826	N	N	0	N	00	N
145	20231205	090805	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10070	730	2	7.82	73646760	7420	3.94	9690	10100	9500	12140	6540	9340	9925.52	1.18	0	92	11146	10242	9746	8842	8346	9995	8595	48	2800	500	5600	10	1	9560899	963	-16.62	7.04	12	0.08	-606.00	1431.00	11160	20231130	-9.77	3290	20230518	206.08	11160	-9.77	20231130	3290	206.08	20230518	11160	-9.77	20231130	757	1230.25	20230410	0.11	N	203690	500	47 억		112826	N	N	0	N	00	N
146	20231204	160803	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-1350	5	-12.63	1860550740	187737	0.00	10000	10650	9250	13890	7490	10690	9910.45	1.56	0	-36485	10690	10690	10690	10690	10690	10690	10690	48	3200	500	6410	10	1	9560899	893	-15.41	6.53	12	1.96	-606.00	1431.00	11160	20231130	-16.31	3290	20230518	183.89	11160	-16.31	20231130	3290	183.89	20230518	11160	-16.31	20231130	757	1133.82	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
147	20231204	150806	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-1330	5	-12.44	1833451310	184832	0.00	10000	10650	9250	13890	7490	10690	9919.56	1.56	0	-35763	10690	10690	10690	10690	10690	10690	10690	48	3200	500	6410	10	1	9560899	895	-15.45	6.54	12	1.93	-606.00	1431.00	11160	20231130	-16.13	3290	20230518	184.50	11160	-16.13	20231130	3290	184.50	20230518	11160	-16.13	20231130	757	1136.46	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
148	20231204	140801	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9440	-1250	5	-11.69	1751823070	176071	0.00	10000	10650	9250	13890	7490	10690	9949.53	1.56	0	-35336	10690	10690	10690	10690	10690	10690	10690	48	3200	500	6410	10	1	9560899	903	-15.58	6.60	12	1.84	-606.00	1431.00	11160	20231130	-15.41	3290	20230518	186.93	11160	-15.41	20231130	3290	186.93	20230518	11160	-15.41	20231130	757	1147.03	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
149	20231204	130759	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9610	-1080	5	-10.10	1514733200	150918	0.00	10000	10650	9610	13890	7490	10690	10036.80	1.56	0	-33178	10690	10690	10690	10690	10690	10690	10690	48	3200	500	6410	10	1	9560899	919	-15.86	6.72	12	1.58	-606.00	1431.00	11160	20231130	-13.89	3290	20230518	192.10	11160	-13.89	20231130	3290	192.10	20230518	11160	-13.89	20231130	757	1169.48	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
150	20231204	120801	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9760	-930	5	-8.70	1318708470	130759	0.00	10000	10650	9700	13890	7490	10690	10085.03	1.56	0	-21754	10690	10690	10690	10690	10690	10690	10690	48	3200	500	6410	10	1	9560899	933	-16.11	6.82	12	1.37	-606.00	1431.00	11160	20231130	-12.54	3290	20230518	196.66	11160	-12.54	20231130	3290	196.66	20230518	11160	-12.54	20231130	757	1189.30	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
151	20231204	110802	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9920	-770	5	-7.20	1103193820	108885	0.00	10000	10650	9700	13890	7490	10690	10131.73	1.56	0	-15023	10690	10690	10690	10690	10690	10690	10690	48	3200	500	6410	10	1	9560899	948	-16.37	6.93	12	1.14	-606.00	1431.00	11160	20231130	-11.11	3290	20230518	201.52	11160	-11.11	20231130	3290	201.52	20230518	11160	-11.11	20231130	757	1210.44	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
152	20231204	100801	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9970	-720	5	-6.74	915997060	90092	0.00	10000	10650	9700	13890	7490	10690	10167.35	1.56	0	-10852	10690	10690	10690	10690	10690	10690	10690	48	3200	500	6410	10	1	9560899	953	-16.45	6.97	12	0.94	-606.00	1431.00	11160	20231130	-10.66	3290	20230518	203.04	11160	-10.66	20231130	3290	203.04	20230518	11160	-10.66	20231130	757	1217.04	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
153	20231204	090801	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10560	-130	5	-1.22	262144570	25739	0.00	10000	10650	9950	13890	7490	10690	10184.72	1.56	0	1709	10690	10690	10690	10690	10690	10690	10690	48	3200	500	6410	10	1	9560899	1010	-17.43	7.38	12	0.27	-606.00	1431.00	11160	20231130	-5.38	3290	20230518	220.97	11160	-5.38	20231130	3290	220.97	20230518	11160	-5.38	20231130	757	1294.98	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
154	20231201	160802	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	1.57	0	0	11410	11050	10800	10440	10190	10925	10315	47	3200	500	0	10	1	9498337	1015	-17.64	7.47	12	0.00	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
155	20231201	150759	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	1.57	0	0	11410	11050	10800	10440	10190	10925	10315	47	3200	500	0	10	1	9498337	1015	-17.64	7.47	12	0.00	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
156	20231201	140759	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	1.57	0	0	11410	11050	10800	10440	10190	10925	10315	47	3200	500	0	10	1	9498337	1015	-17.64	7.47	12	0.00	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
157	20231201	130801	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	1.57	0	0	11410	11050	10800	10440	10190	10925	10315	47	3200	500	0	10	1	9498337	1015	-17.64	7.47	12	0.00	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
158	20231201	120806	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	1.57	0	0	11410	11050	10800	10440	10190	10925	10315	47	3200	500	0	10	1	9498337	1015	-17.64	7.47	12	0.00	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
159	20231201	110801	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	1.57	0	0	11410	11050	10800	10440	10190	10925	10315	47	3200	500	0	10	1	9498337	1015	-17.64	7.47	12	0.00	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
160	20231201	100807	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	1.57	0	0	11410	11050	10800	10440	10190	10925	10315	47	3200	500	0	10	1	9498337	1015	-17.64	7.47	12	0.00	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N
161	20231201	090758	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	0	3	0.00	0	0	0.00	0	0	0	13890	7490	10690	0.00	1.57	0	0	11410	11050	10800	10440	10190	10925	10315	47	3200	500	0	10	1	9498337	1015	-17.64	7.47	12	0.00	-606.00	1431.00	11160	20231130	-4.21	3290	20230518	224.92	11160	-4.21	20231130	3290	224.92	20230518	11160	-4.21	20231130	757	1312.15	20230410	0.11	N	203690	500	47 억		149308	N	N	0	N	00	N