KissMeData/203690/price/prices-20240501.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	20240531	160957	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8470	-320	5	-3.64	332096860	38985	165.70	8670	8840	8420	11420	6160	8790	8518.71	0.41	0	3543	9436	9112	8886	8562	8336	9000	8450	63	2630	500	5970	10	1	12565851	1064	-3.93	3.48	12	0.31	-2155.00	2436.00	14040	20240327	-39.67	3425	20230524	147.30	14040	-39.67	20240327	8290	2.17	20240513	14040	-39.67	20240327	4040	109.65	20230531	0.00	N	203690	500	62 억		51325	N	N	0	N	00	N
3	20240531	150955	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8440	-350	5	-3.98	306035000	35901	152.59	8670	8840	8440	11420	6160	8790	8524.41	0.41	0	3880	9436	9112	8886	8562	8336	9000	8450	63	2630	500	5970	10	1	12565851	1061	-3.92	3.46	12	0.29	-2155.00	2436.00	14040	20240327	-39.89	3425	20230524	146.42	14040	-39.89	20240327	8290	1.81	20240513	14040	-39.89	20240327	4040	108.91	20230531	0.00	N	203690	500	62 억		51325	N	N	0	N	00	N
4	20240531	140955	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8480	-310	5	-3.53	255004190	29864	126.93	8670	8840	8440	11420	6160	8790	8538.85	0.41	0	4209	9436	9112	8886	8562	8336	9000	8450	63	2630	500	5970	10	1	12565851	1066	-3.94	3.48	12	0.24	-2155.00	2436.00	14040	20240327	-39.60	3425	20230524	147.59	14040	-39.60	20240327	8290	2.29	20240513	14040	-39.60	20240327	4040	109.90	20230531	0.00	N	203690	500	62 억		51325	N	N	0	N	00	N
5	20240531	130959	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8490	-300	5	-3.41	215312380	25168	106.97	8670	8840	8440	11420	6160	8790	8555.01	0.41	0	4593	9436	9112	8886	8562	8336	9000	8450	63	2630	500	5970	10	1	12565851	1067	-3.94	3.49	12	0.20	-2155.00	2436.00	14040	20240327	-39.53	3425	20230524	147.88	14040	-39.53	20240327	8290	2.41	20240513	14040	-39.53	20240327	4040	110.15	20230531	0.00	N	203690	500	62 억		51325	N	N	0	N	00	N
6	20240531	121004	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8500	-290	5	-3.30	187659750	21905	93.10	8670	8840	8440	11420	6160	8790	8566.98	0.41	0	3087	9436	9112	8886	8562	8336	9000	8450	63	2630	500	5970	10	1	12565851	1068	-3.94	3.49	12	0.17	-2155.00	2436.00	14040	20240327	-39.46	3425	20230524	148.18	14040	-39.46	20240327	8290	2.53	20240513	14040	-39.46	20240327	4040	110.40	20230531	0.00	N	203690	500	62 억		51325	N	N	0	N	00	N
7	20240531	110958	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8470	-320	5	-3.64	119801420	13910	59.12	8670	8840	8460	11420	6160	8790	8612.61	0.41	0	-646	9436	9112	8886	8562	8336	9000	8450	63	2630	500	5970	10	1	12565851	1064	-3.93	3.48	12	0.11	-2155.00	2436.00	14040	20240327	-39.67	3425	20230524	147.30	14040	-39.67	20240327	8290	2.17	20240513	14040	-39.67	20240327	4040	109.65	20230531	0.00	N	203690	500	62 억		51325	N	N	0	N	00	N
8	20240531	100958	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8710	-80	5	-0.91	55549050	6396	27.18	8670	8840	8600	11420	6160	8790	8684.97	0.41	0	-1305	9436	9112	8886	8562	8336	9000	8450	63	2630	500	5970	10	1	12565851	1094	-4.04	3.58	12	0.05	-2155.00	2436.00	14040	20240327	-37.96	3425	20230524	154.31	14040	-37.96	20240327	8290	5.07	20240513	14040	-37.96	20240327	4040	115.59	20230531	0.00	N	203690	500	62 억		51325	N	N	0	N	00	N
9	20240531	090958	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	30	2	0.34	22441030	2576	10.95	8670	8840	8650	11420	6160	8790	8711.58	0.41	0	187	9436	9112	8886	8562	8336	9000	8450	63	2630	500	5970	10	1	12565851	1108	-4.09	3.62	12	0.02	-2155.00	2436.00	14040	20240327	-37.18	3425	20230524	157.52	14040	-37.18	20240327	8290	6.39	20240513	14040	-37.18	20240327	4040	118.32	20230531	0.00	N	203690	500	62 억		51325	N	N	0	N	00	N
10	20240530	160951	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8790	-100	5	-1.12	207020340	23527	97.72	8900	9210	8660	11550	6230	8890	8799.27	0.46	0	-6330	9503	9196	9043	8736	8583	9120	8660	63	2660	500	6040	10	1	12565851	1105	-4.08	3.61	12	0.19	-2155.00	2436.00	14040	20240327	-37.39	3425	20230524	156.64	14040	-37.39	20240327	8290	6.03	20240513	14040	-37.39	20240327	3485	152.22	20230530	0.00	N	203690	500	62 억		57510	N	N	0	N	00	N
11	20240530	150954	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8760	-130	5	-1.46	171353120	19462	80.83	8900	9210	8680	11550	6230	8890	8804.50	0.46	0	-4596	9503	9196	9043	8736	8583	9120	8660	63	2660	500	6040	10	1	12565851	1101	-4.06	3.60	12	0.15	-2155.00	2436.00	14040	20240327	-37.61	3425	20230524	155.77	14040	-37.61	20240327	8290	5.67	20240513	14040	-37.61	20240327	3485	151.36	20230530	0.00	N	203690	500	62 억		57510	N	N	0	N	00	N
12	20240530	140953	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-110	5	-1.24	129019000	14603	60.65	8900	9210	8710	11550	6230	8890	8835.10	0.46	0	-3155	9503	9196	9043	8736	8583	9120	8660	63	2660	500	6040	10	1	12565851	1103	-4.07	3.60	12	0.12	-2155.00	2436.00	14040	20240327	-37.46	3425	20230524	156.35	14040	-37.46	20240327	8290	5.91	20240513	14040	-37.46	20240327	3485	151.94	20230530	0.00	N	203690	500	62 억		57510	N	N	0	N	00	N
13	20240530	130955	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	-90	5	-1.01	116579670	13185	54.76	8900	9210	8710	11550	6230	8890	8841.84	0.46	0	-2304	9503	9196	9043	8736	8583	9120	8660	63	2660	500	6040	10	1	12565851	1106	-4.08	3.61	12	0.10	-2155.00	2436.00	14040	20240327	-37.32	3425	20230524	156.93	14040	-37.32	20240327	8290	6.15	20240513	14040	-37.32	20240327	3485	152.51	20230530	0.00	N	203690	500	62 억		57510	N	N	0	N	00	N
14	20240530	120952	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	-40	5	-0.45	96262880	10864	45.12	8900	9210	8770	11550	6230	8890	8860.72	0.46	0	-1944	9503	9196	9043	8736	8583	9120	8660	63	2660	500	6040	10	1	12565851	1112	-4.11	3.63	12	0.09	-2155.00	2436.00	14040	20240327	-36.97	3425	20230524	158.39	14040	-36.97	20240327	8290	6.76	20240513	14040	-36.97	20240327	3485	153.95	20230530	0.00	N	203690	500	62 억		57510	N	N	0	N	00	N
15	20240530	110953	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8850	-40	5	-0.45	66922530	7530	31.27	8900	9210	8800	11550	6230	8890	8887.45	0.46	0	-1869	9503	9196	9043	8736	8583	9120	8660	63	2660	500	6040	10	1	12565851	1112	-4.11	3.63	12	0.06	-2155.00	2436.00	14040	20240327	-36.97	3425	20230524	158.39	14040	-36.97	20240327	8290	6.76	20240513	14040	-36.97	20240327	3485	153.95	20230530	0.00	N	203690	500	62 억		57510	N	N	0	N	00	N
16	20240530	100957	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8810	-80	5	-0.90	58947720	6629	27.53	8900	9210	8800	11550	6230	8890	8892.40	0.46	0	-1533	9503	9196	9043	8736	8583	9120	8660	63	2660	500	6040	10	1	12565851	1107	-4.09	3.62	12	0.05	-2155.00	2436.00	14040	20240327	-37.25	3425	20230524	157.23	14040	-37.25	20240327	8290	6.27	20240513	14040	-37.25	20240327	3485	152.80	20230530	0.00	N	203690	500	62 억		57510	N	N	0	N	00	N
17	20240530	090953	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	-70	5	-0.79	16267910	1830	7.60	8900	9210	8820	11550	6230	8890	8889.57	0.46	0	158	9503	9196	9043	8736	8583	9120	8660	63	2660	500	6040	10	1	12565851	1108	-4.09	3.62	12	0.01	-2155.00	2436.00	14040	20240327	-37.18	3425	20230524	157.52	14040	-37.18	20240327	8290	6.39	20240513	14040	-37.18	20240327	3485	153.08	20230530	0.00	N	203690	500	62 억		57510	N	N	0	N	00	N
18	20240529	160946	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	-460	5	-4.92	207970590	22987	41.14	9350	9350	8890	12150	6550	9350	9047.39	0.52	0	-7456	9690	9520	9180	9010	8670	9605	9095	63	2800	500	6350	10	1	12565851	1117	-4.13	3.65	12	0.18	-2155.00	2436.00	14040	20240327	-36.68	3420	20230522	159.94	14040	-36.68	20240327	8290	7.24	20240513	14040	-36.68	20240327	3485	155.09	20230530	0.00	N	203690	500	62 억		64900	N	N	0	N	00	N
19	20240529	150945	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-340	5	-3.64	184057010	20301	36.33	9350	9350	8960	12150	6550	9350	9066.40	0.52	0	-6534	9690	9520	9180	9010	8670	9605	9095	63	2800	500	6350	10	1	12565851	1132	-4.18	3.70	12	0.16	-2155.00	2436.00	14040	20240327	-35.83	3420	20230522	163.45	14040	-35.83	20240327	8290	8.69	20240513	14040	-35.83	20240327	3485	158.54	20230530	0.00	N	203690	500	62 억		64900	N	N	0	N	00	N
20	20240529	140946	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9040	-310	5	-3.32	154552200	17015	30.45	9350	9350	8960	12150	6550	9350	9083.29	0.52	0	-3750	9690	9520	9180	9010	8670	9605	9095	63	2800	500	6350	10	1	12565851	1136	-4.19	3.71	12	0.14	-2155.00	2436.00	14040	20240327	-35.61	3420	20230522	164.33	14040	-35.61	20240327	8290	9.05	20240513	14040	-35.61	20240327	3485	159.40	20230530	0.00	N	203690	500	62 억		64900	N	N	0	N	00	N
21	20240529	130948	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	-380	5	-4.06	146438150	16117	28.84	9350	9350	8960	12150	6550	9350	9085.94	0.52	0	-3180	9690	9520	9180	9010	8670	9605	9095	63	2800	500	6350	10	1	12565851	1127	-4.16	3.68	12	0.13	-2155.00	2436.00	14040	20240327	-36.11	3420	20230522	162.28	14040	-36.11	20240327	8290	8.20	20240513	14040	-36.11	20240327	3485	157.39	20230530	0.00	N	203690	500	62 억		64900	N	N	0	N	00	N
22	20240529	120949	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-340	5	-3.64	112910560	12403	22.20	9350	9350	9000	12150	6550	9350	9103.49	0.52	0	-1908	9690	9520	9180	9010	8670	9605	9095	63	2800	500	6350	10	1	12565851	1132	-4.18	3.70	12	0.10	-2155.00	2436.00	14040	20240327	-35.83	3420	20230522	163.45	14040	-35.83	20240327	8290	8.69	20240513	14040	-35.83	20240327	3485	158.54	20230530	0.00	N	203690	500	62 억		64900	N	N	0	N	00	N
23	20240529	110948	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9110	-240	5	-2.57	105868620	11623	20.80	9350	9350	9000	12150	6550	9350	9108.55	0.52	0	-1229	9690	9520	9180	9010	8670	9605	9095	63	2800	500	6350	10	1	12565851	1145	-4.23	3.74	12	0.09	-2155.00	2436.00	14040	20240327	-35.11	3420	20230522	166.37	14040	-35.11	20240327	8290	9.89	20240513	14040	-35.11	20240327	3485	161.41	20230530	0.00	N	203690	500	62 억		64900	N	N	0	N	00	N
24	20240529	100943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-120	5	-1.28	53533420	5848	10.47	9350	9350	9080	12150	6550	9350	9154.14	0.52	0	584	9690	9520	9180	9010	8670	9605	9095	63	2800	500	6350	10	1	12565851	1160	-4.28	3.79	12	0.05	-2155.00	2436.00	14040	20240327	-34.26	3420	20230522	169.88	14040	-34.26	20240327	8290	11.34	20240513	14040	-34.26	20240327	3485	164.85	20230530	0.00	N	203690	500	62 억		64900	N	N	0	N	00	N
25	20240529	090942	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	-140	5	-1.50	24792470	2718	4.86	9350	9350	9080	12150	6550	9350	9121.59	0.52	0	1192	9690	9520	9180	9010	8670	9605	9095	63	2800	500	6350	10	1	12565851	1157	-4.27	3.78	12	0.02	-2155.00	2436.00	14040	20240327	-34.40	3420	20230522	169.30	14040	-34.40	20240327	8290	11.10	20240513	14040	-34.40	20240327	3485	164.28	20230530	0.00	N	203690	500	62 억		64900	N	N	0	N	00	N
26	20240528	160939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	50	2	0.54	508100040	55874	85.82	9080	9350	8840	12090	6510	9300	9093.68	0.48	0	4131	9733	9516	9183	8966	8633	9350	8800	63	2790	500	6320	10	1	12565851	1175	-4.34	3.84	12	0.44	-2155.00	2436.00	14040	20240327	-33.40	3415	20230519	173.79	14040	-33.40	20240327	8290	12.79	20240513	14040	-33.40	20240327	3485	168.29	20230530	0.00	N	203690	500	62 억		60924	N	N	0	N	00	N
27	20240528	150941	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9160	-140	5	-1.51	332659910	36960	56.77	9080	9210	8840	12090	6510	9300	9000.54	0.48	0	2092	9733	9516	9183	8966	8633	9350	8800	63	2790	500	6320	10	1	12565851	1151	-4.25	3.76	12	0.29	-2155.00	2436.00	14040	20240327	-34.76	3415	20230519	168.23	14040	-34.76	20240327	8290	10.49	20240513	14040	-34.76	20240327	3485	162.84	20230530	0.00	N	203690	500	62 억		60924	N	N	0	N	00	N
28	20240528	140943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9110	-190	5	-2.04	301666180	33567	51.56	9080	9210	8840	12090	6510	9300	8986.99	0.48	0	1859	9733	9516	9183	8966	8633	9350	8800	63	2790	500	6320	10	1	12565851	1145	-4.23	3.74	12	0.27	-2155.00	2436.00	14040	20240327	-35.11	3415	20230519	166.76	14040	-35.11	20240327	8290	9.89	20240513	14040	-35.11	20240327	3485	161.41	20230530	0.00	N	203690	500	62 억		60924	N	N	0	N	00	N
29	20240528	130938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9040	-260	5	-2.80	281313770	31308	48.09	9080	9210	8840	12090	6510	9300	8985.36	0.48	0	596	9733	9516	9183	8966	8633	9350	8800	63	2790	500	6320	10	1	12565851	1136	-4.19	3.71	12	0.25	-2155.00	2436.00	14040	20240327	-35.61	3415	20230519	164.71	14040	-35.61	20240327	8290	9.05	20240513	14040	-35.61	20240327	3485	159.40	20230530	0.00	N	203690	500	62 억		60924	N	N	0	N	00	N
30	20240528	120939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9090	-210	5	-2.26	207825790	23210	35.65	9080	9210	8840	12090	6510	9300	8954.15	0.48	0	2054	9733	9516	9183	8966	8633	9350	8800	63	2790	500	6320	10	1	12565851	1142	-4.22	3.73	12	0.18	-2155.00	2436.00	14040	20240327	-35.26	3415	20230519	166.18	14040	-35.26	20240327	8290	9.65	20240513	14040	-35.26	20240327	3485	160.83	20230530	0.00	N	203690	500	62 억		60924	N	N	0	N	00	N
31	20240528	110924	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	-410	5	-4.41	153972520	17196	26.41	9080	9210	8840	12090	6510	9300	8953.97	0.48	0	-1635	9733	9516	9183	8966	8633	9350	8800	63	2790	500	6320	10	1	12565851	1117	-4.13	3.65	12	0.14	-2155.00	2436.00	14040	20240327	-36.68	3415	20230519	160.32	14040	-36.68	20240327	8290	7.24	20240513	14040	-36.68	20240327	3485	155.09	20230530	0.00	N	203690	500	62 억		60924	N	N	0	N	00	N
32	20240528	100940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8930	-370	5	-3.98	79943870	8883	13.64	9080	9210	8920	12090	6510	9300	8999.65	0.48	0	238	9733	9516	9183	8966	8633	9350	8800	63	2790	500	6320	10	1	12565851	1122	-4.14	3.67	12	0.07	-2155.00	2436.00	14040	20240327	-36.40	3415	20230519	161.49	14040	-36.40	20240327	8290	7.72	20240513	14040	-36.40	20240327	3485	156.24	20230530	0.00	N	203690	500	62 억		60924	N	N	0	N	00	N
33	20240528	090942	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	-250	5	-2.69	28582110	3165	4.86	9080	9210	8990	12090	6510	9300	9030.68	0.48	0	24	9733	9516	9183	8966	8633	9350	8800	63	2790	500	6320	10	1	12565851	1137	-4.20	3.72	12	0.03	-2155.00	2436.00	14040	20240327	-35.54	3415	20230519	165.01	14040	-35.54	20240327	8290	9.17	20240513	14040	-35.54	20240327	3485	159.68	20230530	0.00	N	203690	500	62 억		60924	N	N	0	N	00	N
34	20240527	160926	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-130	5	-1.38	586440540	65103	110.14	9340	9400	8850	12250	6610	9430	9007.89	0.57	0	-10984	9776	9602	9286	9112	8796	9690	9200	63	2820	500	6410	10	1	12565851	1169	-4.32	3.82	12	0.52	-2155.00	2436.00	14040	20240327	-33.76	3290	20230518	182.67	14040	-33.76	20240327	8290	12.18	20240513	14040	-33.76	20240327	3485	166.86	20230530	0.00	N	203690	500	62 억		71577	N	N	0	N	00	N
35	20240527	150941	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	-330	5	-3.50	538625030	59952	101.42	9340	9340	8850	12250	6610	9430	8984.27	0.57	0	-9386	9776	9602	9286	9112	8796	9690	9200	63	2820	500	6410	10	1	12565851	1143	-4.22	3.74	12	0.48	-2155.00	2436.00	14040	20240327	-35.19	3290	20230518	176.60	14040	-35.19	20240327	8290	9.77	20240513	14040	-35.19	20240327	3485	161.12	20230530	0.00	N	203690	500	62 억		71577	N	N	0	N	00	N
36	20240527	140938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	-370	5	-3.92	482663270	53738	90.91	9340	9340	8850	12250	6610	9430	8981.79	0.57	0	-6279	9776	9602	9286	9112	8796	9690	9200	63	2820	500	6410	10	1	12565851	1138	-4.20	3.72	12	0.43	-2155.00	2436.00	14040	20240327	-35.47	3290	20230518	175.38	14040	-35.47	20240327	8290	9.29	20240513	14040	-35.47	20240327	3485	159.97	20230530	0.00	N	203690	500	62 억		71577	N	N	0	N	00	N
37	20240527	130939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-420	5	-4.45	359683920	39934	67.56	9340	9340	8880	12250	6610	9430	9006.96	0.57	0	-4227	9776	9602	9286	9112	8796	9690	9200	63	2820	500	6410	10	1	12565851	1132	-4.18	3.70	12	0.32	-2155.00	2436.00	14040	20240327	-35.83	3290	20230518	173.86	14040	-35.83	20240327	8290	8.69	20240513	14040	-35.83	20240327	3485	158.54	20230530	0.00	N	203690	500	62 억		71577	N	N	0	N	00	N
38	20240527	120938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9080	-350	5	-3.71	343598180	38146	64.53	9340	9340	8880	12250	6610	9430	9007.45	0.57	0	-4645	9776	9602	9286	9112	8796	9690	9200	63	2820	500	6410	10	1	12565851	1141	-4.21	3.73	12	0.30	-2155.00	2436.00	14040	20240327	-35.33	3290	20230518	175.99	14040	-35.33	20240327	8290	9.53	20240513	14040	-35.33	20240327	3485	160.55	20230530	0.00	N	203690	500	62 억		71577	N	N	0	N	00	N
39	20240527	110938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8960	-470	5	-4.98	303955100	33729	57.06	9340	9340	8880	12250	6610	9430	9011.68	0.57	0	-4034	9776	9602	9286	9112	8796	9690	9200	63	2820	500	6410	10	1	12565851	1126	-4.16	3.68	12	0.27	-2155.00	2436.00	14040	20240327	-36.18	3290	20230518	172.34	14040	-36.18	20240327	8290	8.08	20240513	14040	-36.18	20240327	3485	157.10	20230530	0.00	N	203690	500	62 억		71577	N	N	0	N	00	N
40	20240527	100936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	-430	5	-4.56	198807130	21961	37.15	9340	9340	8910	12250	6610	9430	9052.74	0.57	0	-4375	9776	9602	9286	9112	8796	9690	9200	63	2820	500	6410	10	1	12565851	1131	-4.18	3.69	12	0.17	-2155.00	2436.00	14040	20240327	-35.90	3290	20230518	173.56	14040	-35.90	20240327	8290	8.56	20240513	14040	-35.90	20240327	3485	158.25	20230530	0.00	N	203690	500	62 억		71577	N	N	0	N	00	N
41	20240527	090938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-200	5	-2.12	31551580	3412	5.77	9340	9340	9180	12250	6610	9430	9247.24	0.57	0	-867	9776	9602	9286	9112	8796	9690	9200	63	2820	500	6410	10	1	12565851	1160	-4.28	3.79	12	0.03	-2155.00	2436.00	14040	20240327	-34.26	3290	20230518	180.55	14040	-34.26	20240327	8290	11.34	20240513	14040	-34.26	20240327	3485	164.85	20230530	0.00	N	203690	500	62 억		71577	N	N	0	N	00	N
42	20240524	160845	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	-30	5	-0.32	541107430	58998	166.64	9410	9460	8970	12290	6630	9460	9171.58	0.54	0	3706	9893	9676	9533	9316	9173	9605	9245	63	2830	500	6430	10	1	12565851	1185	-4.38	3.87	12	0.47	-2155.00	2436.00	14040	20240327	-32.83	3290	20230518	186.63	14040	-32.83	20240327	8290	13.75	20240513	14040	-32.83	20240327	3425	175.33	20230524	0.00	N	203690	500	62 억		67662	N	N	0	N	00	N
43	20240524	150845	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	-180	5	-1.90	472863920	51669	145.94	9410	9460	8970	12290	6630	9460	9151.79	0.54	0	3552	9893	9676	9533	9316	9173	9605	9245	63	2830	500	6430	10	1	12565851	1166	-4.31	3.81	12	0.41	-2155.00	2436.00	14040	20240327	-33.90	3290	20230518	182.07	14040	-33.90	20240327	8290	11.94	20240513	14040	-33.90	20240327	3425	170.95	20230524	0.00	N	203690	500	62 억		67662	N	N	0	N	00	N
44	20240524	140851	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-150	5	-1.59	433817550	47414	133.92	9410	9460	8970	12290	6630	9460	9149.57	0.54	0	2246	9893	9676	9533	9316	9173	9605	9245	63	2830	500	6430	10	1	12565851	1170	-4.32	3.82	12	0.38	-2155.00	2436.00	14040	20240327	-33.69	3290	20230518	182.98	14040	-33.69	20240327	8290	12.30	20240513	14040	-33.69	20240327	3425	171.82	20230524	0.00	N	203690	500	62 억		67662	N	N	0	N	00	N
45	20240524	130847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9230	-230	5	-2.43	391748850	42805	120.90	9410	9460	8970	12290	6630	9460	9151.94	0.54	0	2802	9893	9676	9533	9316	9173	9605	9245	63	2830	500	6430	10	1	12565851	1160	-4.28	3.79	12	0.34	-2155.00	2436.00	14040	20240327	-34.26	3290	20230518	180.55	14040	-34.26	20240327	8290	11.34	20240513	14040	-34.26	20240327	3425	169.49	20230524	0.00	N	203690	500	62 억		67662	N	N	0	N	00	N
46	20240524	120849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9080	-380	5	-4.02	341709720	37311	105.38	9410	9460	8970	12290	6630	9460	9158.42	0.54	0	3795	9893	9676	9533	9316	9173	9605	9245	63	2830	500	6430	10	1	12565851	1141	-4.21	3.73	12	0.30	-2155.00	2436.00	14040	20240327	-35.33	3290	20230518	175.99	14040	-35.33	20240327	8290	9.53	20240513	14040	-35.33	20240327	3425	165.11	20230524	0.00	N	203690	500	62 억		67662	N	N	0	N	00	N
47	20240524	110845	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9200	-260	5	-2.75	259417100	28372	80.14	9410	9460	8970	12290	6630	9460	9143.42	0.54	0	3580	9893	9676	9533	9316	9173	9605	9245	63	2830	500	6430	10	1	12565851	1156	-4.27	3.78	12	0.23	-2155.00	2436.00	14040	20240327	-34.47	3290	20230518	179.64	14040	-34.47	20240327	8290	10.98	20240513	14040	-34.47	20240327	3425	168.61	20230524	0.00	N	203690	500	62 억		67662	N	N	0	N	00	N
48	20240524	100853	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	-410	5	-4.33	87400360	9430	26.63	9410	9460	9050	12290	6630	9460	9268.33	0.54	0	529	9893	9676	9533	9316	9173	9605	9245	63	2830	500	6430	10	1	12565851	1137	-4.20	3.72	12	0.08	-2155.00	2436.00	14040	20240327	-35.54	3290	20230518	175.08	14040	-35.54	20240327	8290	9.17	20240513	14040	-35.54	20240327	3425	164.23	20230524	0.00	N	203690	500	62 억		67662	N	N	0	N	00	N
49	20240524	090847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9450	-10	5	-0.11	17953910	1908	5.39	9410	9460	9340	12290	6630	9460	9409.81	0.54	0	-897	9893	9676	9533	9316	9173	9605	9245	63	2830	500	6430	10	1	12565851	1187	-4.39	3.88	12	0.02	-2155.00	2436.00	14040	20240327	-32.69	3290	20230518	187.23	14040	-32.69	20240327	8290	13.99	20240513	14040	-32.69	20240327	3425	175.91	20230524	0.00	N	203690	500	62 억		67662	N	N	0	N	00	N
50	20240523	160845	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9460	-130	5	-1.36	334558270	35067	174.40	9590	9750	9390	12460	6720	9590	9540.55	0.65	0	-14082	10123	9856	9483	9216	8843	9670	9030	63	2870	500	6520	10	1	12565851	1189	-4.39	3.88	12	0.28	-2155.00	2436.00	14040	20240327	-32.62	3290	20230518	187.54	14040	-32.62	20240327	8290	14.11	20240513	14040	-32.62	20240327	3425	176.20	20230524	0.00	N	203690	500	62 억		81724	N	N	0	N	00	N
51	20240523	150848	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9490	-100	5	-1.04	307909550	32247	160.38	9590	9750	9440	12460	6720	9590	9548.47	0.65	0	-13114	10123	9856	9483	9216	8843	9670	9030	63	2870	500	6520	10	1	12565851	1192	-4.40	3.90	12	0.26	-2155.00	2436.00	14040	20240327	-32.41	3290	20230518	188.45	14040	-32.41	20240327	8290	14.48	20240513	14040	-32.41	20240327	3425	177.08	20230524	0.00	N	203690	500	62 억		81724	N	N	0	N	00	N
52	20240523	140851	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9460	-130	5	-1.36	260116030	27211	135.33	9590	9750	9440	12460	6720	9590	9559.22	0.65	0	-11822	10123	9856	9483	9216	8843	9670	9030	63	2870	500	6520	10	1	12565851	1189	-4.39	3.88	12	0.22	-2155.00	2436.00	14040	20240327	-32.62	3290	20230518	187.54	14040	-32.62	20240327	8290	14.11	20240513	14040	-32.62	20240327	3425	176.20	20230524	0.00	N	203690	500	62 억		81724	N	N	0	N	00	N
53	20240523	130850	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9470	-120	5	-1.25	220883350	23072	114.75	9590	9750	9440	12460	6720	9590	9573.65	0.65	0	-9663	10123	9856	9483	9216	8843	9670	9030	63	2870	500	6520	10	1	12565851	1190	-4.39	3.89	12	0.18	-2155.00	2436.00	14040	20240327	-32.55	3290	20230518	187.84	14040	-32.55	20240327	8290	14.23	20240513	14040	-32.55	20240327	3425	176.50	20230524	0.00	N	203690	500	62 억		81724	N	N	0	N	00	N
54	20240523	120845	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9630	40	2	0.42	200188170	20891	103.90	9590	9750	9440	12460	6720	9590	9582.51	0.65	0	-9241	10123	9856	9483	9216	8843	9670	9030	63	2870	500	6520	10	1	12565851	1210	-4.47	3.95	12	0.17	-2155.00	2436.00	14040	20240327	-31.41	3290	20230518	192.71	14040	-31.41	20240327	8290	16.16	20240513	14040	-31.41	20240327	3425	181.17	20230524	0.00	N	203690	500	62 억		81724	N	N	0	N	00	N
55	20240523	110843	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9600	10	2	0.10	188048130	19624	97.60	9590	9750	9440	12460	6720	9590	9582.56	0.65	0	-9215	10123	9856	9483	9216	8843	9670	9030	63	2870	500	6520	10	1	12565851	1206	-4.45	3.94	12	0.16	-2155.00	2436.00	14040	20240327	-31.62	3290	20230518	191.79	14040	-31.62	20240327	8290	15.80	20240513	14040	-31.62	20240327	3425	180.29	20230524	0.00	N	203690	500	62 억		81724	N	N	0	N	00	N
56	20240523	100846	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9670	80	2	0.83	134038150	13957	69.41	9590	9750	9440	12460	6720	9590	9603.65	0.65	0	-7751	10123	9856	9483	9216	8843	9670	9030	63	2870	500	6520	10	1	12565851	1215	-4.49	3.97	12	0.11	-2155.00	2436.00	14040	20240327	-31.13	3290	20230518	193.92	14040	-31.13	20240327	8290	16.65	20240513	14040	-31.13	20240327	3425	182.34	20230524	0.00	N	203690	500	62 억		81724	N	N	0	N	00	N
57	20240523	090849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9590	0	3	0.00	59955070	6257	31.12	9590	9690	9440	12460	6720	9590	9582.08	0.65	0	-5332	10123	9856	9483	9216	8843	9670	9030	63	2870	500	6520	10	1	12565851	1205	-4.45	3.94	12	0.05	-2155.00	2436.00	14040	20240327	-31.70	3290	20230518	191.49	14040	-31.70	20240327	8290	15.68	20240513	14040	-31.70	20240327	3425	180.00	20230524	0.00	N	203690	500	62 억		81724	N	N	0	N	00	N
58	20240522	160836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9590	-30	5	-0.31	187450180	20106	62.41	9620	9750	9110	12500	6740	9620	9319.99	0.70	0	-6094	10093	9856	9543	9306	8993	9700	9150	63	2880	500	6540	10	1	12565851	1205	-4.45	3.94	12	0.16	-2155.00	2436.00	14040	20240327	-31.70	3290	20230518	191.49	14040	-31.70	20240327	8290	15.68	20240513	14040	-31.70	20240327	3420	180.41	20230522	0.00	N	203690	500	62 억		87816	N	N	0	N	00	N
59	20240522	150843	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9200	-420	5	-4.37	152018380	16369	50.81	9620	9750	9110	12500	6740	9620	9286.97	0.70	0	-5377	10093	9856	9543	9306	8993	9700	9150	63	2880	500	6540	10	1	12565851	1156	-4.27	3.78	12	0.13	-2155.00	2436.00	14040	20240327	-34.47	3290	20230518	179.64	14040	-34.47	20240327	8290	10.98	20240513	14040	-34.47	20240327	3420	169.01	20230522	0.00	N	203690	500	62 억		87816	N	N	0	N	00	N
60	20240522	140844	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-400	5	-4.16	125236680	13451	41.75	9620	9750	9170	12500	6740	9620	9310.59	0.70	0	-4212	10093	9856	9543	9306	8993	9700	9150	63	2880	500	6540	10	1	12565851	1159	-4.28	3.78	12	0.11	-2155.00	2436.00	14040	20240327	-34.33	3290	20230518	180.24	14040	-34.33	20240327	8290	11.22	20240513	14040	-34.33	20240327	3420	169.59	20230522	0.00	N	203690	500	62 억		87816	N	N	0	N	00	N
61	20240522	130842	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-260	5	-2.70	99578610	10671	33.12	9620	9750	9230	12500	6740	9620	9331.70	0.70	0	-3508	10093	9856	9543	9306	8993	9700	9150	63	2880	500	6540	10	1	12565851	1176	-4.34	3.84	12	0.08	-2155.00	2436.00	14040	20240327	-33.33	3290	20230518	184.50	14040	-33.33	20240327	8290	12.91	20240513	14040	-33.33	20240327	3420	173.68	20230522	0.00	N	203690	500	62 억		87816	N	N	0	N	00	N
62	20240522	120947	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	-230	5	-2.39	93962340	10069	31.25	9620	9750	9230	12500	6740	9620	9331.84	0.70	0	-3224	10093	9856	9543	9306	8993	9700	9150	63	2880	500	6540	10	1	12565851	1180	-4.36	3.85	12	0.08	-2155.00	2436.00	14040	20240327	-33.12	3290	20230518	185.41	14040	-33.12	20240327	8290	13.27	20240513	14040	-33.12	20240327	3420	174.56	20230522	0.00	N	203690	500	62 억		87816	N	N	0	N	00	N
63	20240522	110846	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	-340	5	-3.53	88065120	9434	29.28	9620	9750	9230	12500	6740	9620	9334.87	0.70	0	-2780	10093	9856	9543	9306	8993	9700	9150	63	2880	500	6540	10	1	12565851	1166	-4.31	3.81	12	0.08	-2155.00	2436.00	14040	20240327	-33.90	3290	20230518	182.07	14040	-33.90	20240327	8290	11.94	20240513	14040	-33.90	20240327	3420	171.35	20230522	0.00	N	203690	500	62 억		87816	N	N	0	N	00	N
64	20240522	100842	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9470	-150	5	-1.56	35307900	3752	11.65	9620	9750	9250	12500	6740	9620	9410.42	0.70	0	-644	10093	9856	9543	9306	8993	9700	9150	63	2880	500	6540	10	1	12565851	1190	-4.39	3.89	12	0.03	-2155.00	2436.00	14040	20240327	-32.55	3290	20230518	187.84	14040	-32.55	20240327	8290	14.23	20240513	14040	-32.55	20240327	3420	176.90	20230522	0.00	N	203690	500	62 억		87816	N	N	0	N	00	N
65	20240522	090844	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9610	-10	5	-0.10	3709860	389	1.21	9620	9750	9390	12500	6740	9620	9536.92	0.70	0	-146	10093	9856	9543	9306	8993	9700	9150	63	2880	500	6540	10	1	12565851	1208	-4.46	3.94	12	0.00	-2155.00	2436.00	14040	20240327	-31.55	3290	20230518	192.10	14040	-31.55	20240327	8290	15.92	20240513	14040	-31.55	20240327	3420	180.99	20230522	0.00	N	203690	500	62 억		87816	N	N	0	N	00	N
66	20240521	160831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9620	130	2	1.37	303677330	32140	63.95	9780	9780	9230	12330	6650	9490	9448.58	0.76	0	-7448	9996	9742	9496	9242	8996	9620	9120	63	2840	500	6450	10	1	12565851	1209	-4.46	3.95	12	0.26	-2155.00	2436.00	14040	20240327	-31.48	3290	20230518	192.40	14040	-31.48	20240327	8290	16.04	20240513	14040	-31.48	20240327	3420	181.29	20230522	0.00	N	203690	500	62 억		95182	N	N	0	N	00	N
67	20240521	150840	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9610	120	2	1.26	273530000	29001	57.71	9780	9780	9230	12330	6650	9490	9431.74	0.76	0	-6060	9996	9742	9496	9242	8996	9620	9120	63	2840	500	6450	10	1	12565851	1208	-4.46	3.94	12	0.23	-2155.00	2436.00	14040	20240327	-31.55	3290	20230518	192.10	14040	-31.55	20240327	8290	15.92	20240513	14040	-31.55	20240327	3420	180.99	20230522	0.00	N	203690	500	62 억		95182	N	N	0	N	00	N
68	20240521	140840	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9580	90	2	0.95	235719260	25093	49.93	9780	9780	9230	12330	6650	9490	9393.83	0.76	0	-5036	9996	9742	9496	9242	8996	9620	9120	63	2840	500	6450	10	1	12565851	1204	-4.45	3.93	12	0.20	-2155.00	2436.00	14040	20240327	-31.77	3290	20230518	191.19	14040	-31.77	20240327	8290	15.56	20240513	14040	-31.77	20240327	3420	180.12	20230522	0.00	N	203690	500	62 억		95182	N	N	0	N	00	N
69	20240521	130839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	-70	5	-0.74	184991650	19773	39.34	9780	9780	9230	12330	6650	9490	9355.77	0.76	0	-4358	9996	9742	9496	9242	8996	9620	9120	63	2840	500	6450	10	1	12565851	1184	-4.37	3.87	12	0.16	-2155.00	2436.00	14040	20240327	-32.91	3290	20230518	186.32	14040	-32.91	20240327	8290	13.63	20240513	14040	-32.91	20240327	3420	175.44	20230522	0.00	N	203690	500	62 억		95182	N	N	0	N	00	N
70	20240521	120838	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9470	-20	5	-0.21	157642910	16890	33.61	9780	9780	9230	12330	6650	9490	9333.51	0.76	0	-3984	9996	9742	9496	9242	8996	9620	9120	63	2840	500	6450	10	1	12565851	1190	-4.39	3.89	12	0.13	-2155.00	2436.00	14040	20240327	-32.55	3290	20230518	187.84	14040	-32.55	20240327	8290	14.23	20240513	14040	-32.55	20240327	3420	176.90	20230522	0.00	N	203690	500	62 억		95182	N	N	0	N	00	N
71	20240521	110838	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-180	5	-1.90	135747530	14561	28.97	9780	9780	9230	12330	6650	9490	9322.68	0.76	0	-3883	9996	9742	9496	9242	8996	9620	9120	63	2840	500	6450	10	1	12565851	1170	-4.32	3.82	12	0.12	-2155.00	2436.00	14040	20240327	-33.69	3290	20230518	182.98	14040	-33.69	20240327	8290	12.30	20240513	14040	-33.69	20240327	3420	172.22	20230522	0.00	N	203690	500	62 억		95182	N	N	0	N	00	N
72	20240521	100838	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	-240	5	-2.53	114433960	12260	24.39	9780	9780	9250	12330	6650	9490	9333.93	0.76	0	-3744	9996	9742	9496	9242	8996	9620	9120	63	2840	500	6450	10	1	12565851	1162	-4.29	3.80	12	0.10	-2155.00	2436.00	14040	20240327	-34.12	3290	20230518	181.16	14040	-34.12	20240327	8290	11.58	20240513	14040	-34.12	20240327	3420	170.47	20230522	0.00	N	203690	500	62 억		95182	N	N	0	N	00	N
73	20240521	090835	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	-110	5	-1.16	10817890	1129	2.25	9780	9780	9320	12330	6650	9490	9581.83	0.76	0	-300	9996	9742	9496	9242	8996	9620	9120	63	2840	500	6450	10	1	12565851	1179	-4.35	3.85	12	0.01	-2155.00	2436.00	14040	20240327	-33.19	3290	20230518	185.11	14040	-33.19	20240327	8290	13.15	20240513	14040	-33.19	20240327	3420	174.27	20230522	0.00	N	203690	500	62 억		95182	N	N	0	N	00	N
74	20240517	160840	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9750	770	2	8.57	2026833300	207929	489.97	9040	10380	9030	11670	6290	8980	9747.72	0.62	0	30336	9446	9212	8916	8682	8386	9330	8800	63	2690	500	6100	10	1	12565851	1225	-4.52	4.00	12	1.65	-2155.00	2436.00	14040	20240327	-30.56	3290	20230518	196.35	14040	-30.56	20240327	8290	17.61	20240513	14040	-30.56	20240327	3290	196.35	20230518	0.00	N	203690	500	62 억		77775	N	N	0	N	00	N
75	20240517	150843	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9750	770	2	8.57	1993089500	204468	481.82	9040	10380	9030	11670	6290	8980	9747.68	0.62	0	30543	9446	9212	8916	8682	8386	9330	8800	63	2690	500	6100	10	1	12565851	1225	-4.52	4.00	12	1.63	-2155.00	2436.00	14040	20240327	-30.56	3290	20230518	196.35	14040	-30.56	20240327	8290	17.61	20240513	14040	-30.56	20240327	3290	196.35	20230518	0.00	N	203690	500	62 억		77775	N	N	0	N	00	N
76	20240517	140836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9900	920	2	10.24	1546276810	159017	374.71	9040	10380	9030	11670	6290	8980	9723.97	0.62	0	27028	9446	9212	8916	8682	8386	9330	8800	63	2690	500	6100	10	1	12565851	1244	-4.59	4.06	12	1.27	-2155.00	2436.00	14040	20240327	-29.49	3290	20230518	200.91	14040	-29.49	20240327	8290	19.42	20240513	14040	-29.49	20240327	3290	200.91	20230518	0.00	N	203690	500	62 억		77775	N	N	0	N	00	N
77	20240517	130829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9740	760	2	8.46	1306586860	134512	316.97	9040	10380	9030	11670	6290	8980	9713.53	0.62	0	12502	9446	9212	8916	8682	8386	9330	8800	63	2690	500	6100	10	1	12565851	1224	-4.52	4.00	12	1.07	-2155.00	2436.00	14040	20240327	-30.63	3290	20230518	196.05	14040	-30.63	20240327	8290	17.49	20240513	14040	-30.63	20240327	3290	196.05	20230518	0.00	N	203690	500	62 억		77775	N	N	0	N	00	N
78	20240517	120829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9640	660	2	7.35	629273610	66419	156.51	9040	9720	9030	11670	6290	8980	9474.30	0.62	0	12825	9446	9212	8916	8682	8386	9330	8800	63	2690	500	6100	10	1	12565851	1211	-4.47	3.96	12	0.53	-2155.00	2436.00	14040	20240327	-31.34	3290	20230518	193.01	14040	-31.34	20240327	8290	16.28	20240513	14040	-31.34	20240327	3290	193.01	20230518	0.00	N	203690	500	62 억		77775	N	N	0	N	00	N
79	20240517	110830	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9530	550	2	6.12	538089470	56946	134.19	9040	9630	9030	11670	6290	8980	9449.12	0.62	0	11003	9446	9212	8916	8682	8386	9330	8800	63	2690	500	6100	10	1	12565851	1198	-4.42	3.91	12	0.45	-2155.00	2436.00	14040	20240327	-32.12	3290	20230518	189.67	14040	-32.12	20240327	8290	14.96	20240513	14040	-32.12	20240327	3290	189.67	20230518	0.00	N	203690	500	62 억		77775	N	N	0	N	00	N
80	20240517	100826	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9440	460	2	5.12	441810290	46826	110.34	9040	9620	9030	11670	6290	8980	9435.15	0.62	0	11723	9446	9212	8916	8682	8386	9330	8800	63	2690	500	6100	10	1	12565851	1186	-4.38	3.88	12	0.37	-2155.00	2436.00	14040	20240327	-32.76	3290	20230518	186.93	14040	-32.76	20240327	8290	13.87	20240513	14040	-32.76	20240327	3290	186.93	20230518	0.00	N	203690	500	62 억		77775	N	N	0	N	00	N
81	20240517	090831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9240	260	2	2.90	34305820	3747	8.83	9040	9270	9030	11670	6290	8980	9155.54	0.62	0	44	9446	9212	8916	8682	8386	9330	8800	63	2690	500	6100	10	1	12565851	1161	-4.29	3.79	12	0.03	-2155.00	2436.00	14040	20240327	-34.19	3290	20230518	180.85	14040	-34.19	20240327	8290	11.46	20240513	14040	-34.19	20240327	3290	180.85	20230518	0.00	N	203690	500	62 억		77775	N	N	0	N	00	N
82	20240516	160823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8980	270	2	3.10	372678820	42417	67.08	8710	9150	8620	11320	6100	8710	8786.07	0.63	0	-1190	8976	8842	8626	8492	8276	8910	8560	63	2610	500	5920	10	1	12565851	1128	-4.17	3.69	12	0.34	-2155.00	2436.00	14040	20240327	-36.04	3290	20230518	172.95	14040	-36.04	20240327	8290	8.32	20240513	14040	-36.04	20240327	3290	172.95	20230518	0.00	N	203690	500	62 억		78965	N	N	0	N	00	N
83	20240516	150822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	300	2	3.44	333396800	38026	60.13	8710	9150	8620	11320	6100	8710	8767.60	0.63	0	-1191	8976	8842	8626	8492	8276	8910	8560	63	2610	500	5920	10	1	12565851	1132	-4.18	3.70	12	0.30	-2155.00	2436.00	14040	20240327	-35.83	3290	20230518	173.86	14040	-35.83	20240327	8290	8.69	20240513	14040	-35.83	20240327	3290	173.86	20230518	0.00	N	203690	500	62 억		78965	N	N	0	N	00	N
84	20240516	140827	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	120	2	1.38	269256120	30848	48.78	8710	9150	8620	11320	6100	8710	8728.48	0.63	0	-2126	8976	8842	8626	8492	8276	8910	8560	63	2610	500	5920	10	1	12565851	1110	-4.10	3.62	12	0.25	-2155.00	2436.00	14040	20240327	-37.11	3290	20230518	168.39	14040	-37.11	20240327	8290	6.51	20240513	14040	-37.11	20240327	3290	168.39	20230518	0.00	N	203690	500	62 억		78965	N	N	0	N	00	N
85	20240516	130823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8700	-10	5	-0.11	252706920	28962	45.80	8710	9150	8620	11320	6100	8710	8725.47	0.63	0	-2460	8976	8842	8626	8492	8276	8910	8560	63	2610	500	5920	10	1	12565851	1093	-4.04	3.57	12	0.23	-2155.00	2436.00	14040	20240327	-38.03	3290	20230518	164.44	14040	-38.03	20240327	8290	4.95	20240513	14040	-38.03	20240327	3290	164.44	20230518	0.00	N	203690	500	62 억		78965	N	N	0	N	00	N
86	20240516	120821	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8700	-10	5	-0.11	213623470	24451	38.67	8710	9150	8620	11320	6100	8710	8736.80	0.63	0	-2603	8976	8842	8626	8492	8276	8910	8560	63	2610	500	5920	10	1	12565851	1093	-4.04	3.57	12	0.19	-2155.00	2436.00	14040	20240327	-38.03	3290	20230518	164.44	14040	-38.03	20240327	8290	4.95	20240513	14040	-38.03	20240327	3290	164.44	20230518	0.00	N	203690	500	62 억		78965	N	N	0	N	00	N
87	20240516	110819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8770	60	2	0.69	190626510	21807	34.49	8710	9150	8620	11320	6100	8710	8741.53	0.63	0	-2601	8976	8842	8626	8492	8276	8910	8560	63	2610	500	5920	10	1	12565851	1102	-4.07	3.60	12	0.17	-2155.00	2436.00	14040	20240327	-37.54	3290	20230518	166.57	14040	-37.54	20240327	8290	5.79	20240513	14040	-37.54	20240327	3290	166.57	20230518	0.00	N	203690	500	62 억		78965	N	N	0	N	00	N
88	20240516	100823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8770	60	2	0.69	67979130	7734	12.23	8710	9150	8710	11320	6100	8710	8789.65	0.63	0	621	8976	8842	8626	8492	8276	8910	8560	63	2610	500	5920	10	1	12565851	1102	-4.07	3.60	12	0.06	-2155.00	2436.00	14040	20240327	-37.54	3290	20230518	166.57	14040	-37.54	20240327	8290	5.79	20240513	14040	-37.54	20240327	3290	166.57	20230518	0.00	N	203690	500	62 억		78965	N	N	0	N	00	N
89	20240516	090822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	150	2	1.72	9042700	1023	1.62	8710	9150	8710	11320	6100	8710	8839.39	0.63	0	-136	8976	8842	8626	8492	8276	8910	8560	63	2610	500	5920	10	1	12565851	1113	-4.11	3.64	12	0.01	-2155.00	2436.00	14040	20240327	-36.89	3290	20230518	169.30	14040	-36.89	20240327	8290	6.88	20240513	14040	-36.89	20240327	3290	169.30	20230518	0.00	N	203690	500	62 억		78965	N	N	0	N	00	N
90	20240514	160832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8710	70	2	0.81	540727240	63223	125.85	8650	8760	8410	11230	6050	8640	8552.70	0.58	0	6072	9206	8922	8606	8322	8006	8765	8165	63	2590	500	5870	10	1	12565851	1094	-4.04	3.58	12	0.50	-2155.00	2436.00	14040	20240327	-37.96	3290	20230518	164.74	14040	-37.96	20240327	8290	5.07	20240513	14040	-37.96	20240327	3290	164.74	20230518	0.00	N	203690	500	62 억		72706	N	N	0	N	00	N
91	20240514	150834	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8720	80	2	0.93	526618330	61603	122.62	8650	8760	8410	11230	6050	8640	8548.58	0.58	0	6157	9206	8922	8606	8322	8006	8765	8165	63	2590	500	5870	10	1	12565851	1096	-4.05	3.58	12	0.49	-2155.00	2436.00	14040	20240327	-37.89	3290	20230518	165.05	14040	-37.89	20240327	8290	5.19	20240513	14040	-37.89	20240327	3290	165.05	20230518	0.00	N	203690	500	62 억		72706	N	N	0	N	00	N
92	20240514	140833	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8600	-40	5	-0.46	362324640	42510	84.62	8650	8760	8410	11230	6050	8640	8523.28	0.58	0	-2274	9206	8922	8606	8322	8006	8765	8165	63	2590	500	5870	10	1	12565851	1081	-3.99	3.53	12	0.34	-2155.00	2436.00	14040	20240327	-38.75	3290	20230518	161.40	14040	-38.75	20240327	8290	3.74	20240513	14040	-38.75	20240327	3290	161.40	20230518	0.00	N	203690	500	62 억		72706	N	N	0	N	00	N
93	20240514	130834	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8540	-100	5	-1.16	331905400	38959	77.55	8650	8760	8410	11230	6050	8640	8519.35	0.58	0	-4959	9206	8922	8606	8322	8006	8765	8165	63	2590	500	5870	10	1	12565851	1073	-3.96	3.51	12	0.31	-2155.00	2436.00	14040	20240327	-39.17	3290	20230518	159.57	14040	-39.17	20240327	8290	3.02	20240513	14040	-39.17	20240327	3290	159.57	20230518	0.00	N	203690	500	62 억		72706	N	N	0	N	00	N
94	20240514	120831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8460	-180	5	-2.08	320443680	37608	74.86	8650	8760	8410	11230	6050	8640	8520.63	0.58	0	-5047	9206	8922	8606	8322	8006	8765	8165	63	2590	500	5870	10	1	12565851	1063	-3.93	3.47	12	0.30	-2155.00	2436.00	14040	20240327	-39.74	3290	20230518	157.14	14040	-39.74	20240327	8290	2.05	20240513	14040	-39.74	20240327	3290	157.14	20230518	0.00	N	203690	500	62 억		72706	N	N	0	N	00	N
95	20240514	110832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8500	-140	5	-1.62	306156180	35921	71.50	8650	8760	8410	11230	6050	8640	8523.04	0.58	0	-4925	9206	8922	8606	8322	8006	8765	8165	63	2590	500	5870	10	1	12565851	1068	-3.94	3.49	12	0.29	-2155.00	2436.00	14040	20240327	-39.46	3290	20230518	158.36	14040	-39.46	20240327	8290	2.53	20240513	14040	-39.46	20240327	3290	158.36	20230518	0.00	N	203690	500	62 억		72706	N	N	0	N	00	N
96	20240514	100829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8550	-90	5	-1.04	217957710	25514	50.79	8650	8760	8470	11230	6050	8640	8542.67	0.58	0	-5266	9206	8922	8606	8322	8006	8765	8165	63	2590	500	5870	10	1	12565851	1074	-3.97	3.51	12	0.20	-2155.00	2436.00	14040	20240327	-39.10	3290	20230518	159.88	14040	-39.10	20240327	8290	3.14	20240513	14040	-39.10	20240327	3290	159.88	20230518	0.00	N	203690	500	62 억		72706	N	N	0	N	00	N
97	20240514	090831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8650	10	2	0.12	19861490	2295	4.57	8650	8760	8600	11230	6050	8640	8654.24	0.58	0	-2260	9206	8922	8606	8322	8006	8765	8165	63	2590	500	5870	10	1	12565851	1087	-4.01	3.55	12	0.02	-2155.00	2436.00	14040	20240327	-38.39	3290	20230518	162.92	14040	-38.39	20240327	8290	4.34	20240513	14040	-38.39	20240327	3290	162.92	20230518	0.00	N	203690	500	62 억		72706	N	N	0	N	00	N
98	20240513	160829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8640	0	3	0.00	426731160	50236	125.28	8700	8890	8290	11230	6050	8640	8494.53	0.53	0	6211	9533	9086	8833	8386	8133	8960	8260	63	2590	500	5870	10	1	12565851	1086	-4.01	3.55	12	0.40	-2155.00	2436.00	14040	20240327	-38.46	3290	20230518	162.61	14040	-38.46	20240327	8290	4.22	20240513	14040	-38.46	20240327	3290	162.61	20230518	0.00	N	203690	500	62 억		66637	N	N	0	N	00	N
99	20240513	150832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8650	10	2	0.12	412034720	48510	120.97	8700	8890	8290	11230	6050	8640	8493.81	0.53	0	6411	9533	9086	8833	8386	8133	8960	8260	63	2590	500	5870	10	1	12565851	1087	-4.01	3.55	12	0.39	-2155.00	2436.00	14040	20240327	-38.39	3290	20230518	162.92	14040	-38.39	20240327	8290	4.34	20240513	14040	-38.39	20240327	3290	162.92	20230518	0.00	N	203690	500	62 억		66637	N	N	0	N	00	N
100	20240513	140831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8640	0	3	0.00	355541430	41893	104.47	8700	8890	8290	11230	6050	8640	8486.89	0.53	0	7407	9533	9086	8833	8386	8133	8960	8260	63	2590	500	5870	10	1	12565851	1086	-4.01	3.55	12	0.33	-2155.00	2436.00	14040	20240327	-38.46	3290	20230518	162.61	14040	-38.46	20240327	8290	4.22	20240513	14040	-38.46	20240327	3290	162.61	20230518	0.00	N	203690	500	62 억		66637	N	N	0	N	00	N
101	20240513	130825	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8420	-220	5	-2.55	290763390	34323	85.59	8700	8890	8290	11230	6050	8640	8471.39	0.53	0	3380	9533	9086	8833	8386	8133	8960	8260	63	2590	500	5870	10	1	12565851	1058	-3.91	3.46	12	0.27	-2155.00	2436.00	14040	20240327	-40.03	3290	20230518	155.93	14040	-40.03	20240327	8290	1.57	20240513	14040	-40.03	20240327	3290	155.93	20230518	0.00	N	203690	500	62 억		66637	N	N	0	N	00	N
102	20240513	120829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8350	-290	5	-3.36	251760830	29687	74.03	8700	8890	8290	11230	6050	8640	8480.51	0.53	0	818	9533	9086	8833	8386	8133	8960	8260	63	2590	500	5870	10	1	12565851	1049	-3.87	3.43	12	0.24	-2155.00	2436.00	14040	20240327	-40.53	3290	20230518	153.80	14040	-40.53	20240327	8290	0.72	20240513	14040	-40.53	20240327	3290	153.80	20230518	0.00	N	203690	500	62 억		66637	N	N	0	N	00	N
103	20240513	110829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8340	-300	5	-3.47	240495840	28343	70.68	8700	8890	8290	11230	6050	8640	8485.19	0.53	0	1216	9533	9086	8833	8386	8133	8960	8260	63	2590	500	5870	10	1	12565851	1048	-3.87	3.42	12	0.23	-2155.00	2436.00	14040	20240327	-40.60	3290	20230518	153.50	14040	-40.60	20240327	8290	0.60	20240513	14040	-40.60	20240327	3290	153.50	20230518	0.00	N	203690	500	62 억		66637	N	N	0	N	00	N
104	20240513	100828	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8600	-40	5	-0.46	141613990	16530	41.22	8700	8890	8420	11230	6050	8640	8567.09	0.53	0	1465	9533	9086	8833	8386	8133	8960	8260	63	2590	500	5870	10	1	12565851	1081	-3.99	3.53	12	0.13	-2155.00	2436.00	14040	20240327	-38.75	3290	20230518	161.40	14040	-38.75	20240327	8300	3.61	20240129	14040	-38.75	20240327	3290	161.40	20230518	0.00	N	203690	500	62 억		66637	N	N	0	N	00	N
105	20240513	090831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8700	60	2	0.69	37446130	4297	10.72	8700	8890	8700	11230	6050	8640	8714.48	0.53	0	373	9533	9086	8833	8386	8133	8960	8260	63	2590	500	5870	10	1	12565851	1093	-4.04	3.57	12	0.03	-2155.00	2436.00	14040	20240327	-38.03	3290	20230518	164.44	14040	-38.03	20240327	8300	4.82	20240129	14040	-38.03	20240327	3290	164.44	20230518	0.00	N	203690	500	62 억		66637	N	N	0	N	00	N
106	20240510	160805	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8640	-460	5	-5.05	350678880	40085	149.47	9100	9280	8580	11830	6370	9100	8748.47	0.66	0	-16330	9686	9392	9196	8902	8706	9295	8805	63	2730	500	6180	10	1	12565851	1086	-4.01	3.55	12	0.32	-2155.00	2436.00	14040	20240327	-38.46	3290	20230518	162.61	14040	-38.46	20240327	8300	4.10	20240129	14040	-38.46	20240327	882	879.59	20230510	0.00	N	203690	500	62 억		83190	N	N	0	N	00	N
107	20240510	150810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8660	-440	5	-4.84	316092460	36081	134.54	9100	9280	8580	11830	6370	9100	8760.63	0.66	0	-14135	9686	9392	9196	8902	8706	9295	8805	63	2730	500	6180	10	1	12565851	1088	-4.02	3.56	12	0.29	-2155.00	2436.00	14040	20240327	-38.32	3290	20230518	163.22	14040	-38.32	20240327	8300	4.34	20240129	14040	-38.32	20240327	882	881.86	20230510	0.00	N	203690	500	62 억		83190	N	N	0	N	00	N
108	20240510	140815	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8680	-420	5	-4.62	240475190	27327	101.90	9100	9280	8600	11830	6370	9100	8799.91	0.66	0	-8941	9686	9392	9196	8902	8706	9295	8805	63	2730	500	6180	10	1	12565851	1091	-4.03	3.56	12	0.22	-2155.00	2436.00	14040	20240327	-38.18	3290	20230518	163.83	14040	-38.18	20240327	8300	4.58	20240129	14040	-38.18	20240327	882	884.13	20230510	0.00	N	203690	500	62 억		83190	N	N	0	N	00	N
109	20240510	130807	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8790	-310	5	-3.41	191675190	21690	80.88	9100	9280	8680	11830	6370	9100	8837.03	0.66	0	-8038	9686	9392	9196	8902	8706	9295	8805	63	2730	500	6180	10	1	12565851	1105	-4.08	3.61	12	0.17	-2155.00	2436.00	14040	20240327	-37.39	3290	20230518	167.17	14040	-37.39	20240327	8300	5.90	20240129	14040	-37.39	20240327	882	896.60	20230510	0.00	N	203690	500	62 억		83190	N	N	0	N	00	N
110	20240510	120803	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	-270	5	-2.97	146277630	16488	61.48	9100	9280	8730	11830	6370	9100	8871.76	0.66	0	-6438	9686	9392	9196	8902	8706	9295	8805	63	2730	500	6180	10	1	12565851	1110	-4.10	3.62	12	0.13	-2155.00	2436.00	14040	20240327	-37.11	3290	20230518	168.39	14040	-37.11	20240327	8300	6.39	20240129	14040	-37.11	20240327	882	901.13	20230510	0.00	N	203690	500	62 억		83190	N	N	0	N	00	N
111	20240510	110807	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9010	-90	5	-0.99	77967040	8728	32.55	9100	9280	8820	11830	6370	9100	8932.98	0.66	0	-3647	9686	9392	9196	8902	8706	9295	8805	63	2730	500	6180	10	1	12565851	1132	-4.18	3.70	12	0.07	-2155.00	2436.00	14040	20240327	-35.83	3290	20230518	173.86	14040	-35.83	20240327	8300	8.55	20240129	14040	-35.83	20240327	882	921.54	20230510	0.00	N	203690	500	62 억		83190	N	N	0	N	00	N
112	20240510	100805	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	-150	5	-1.65	36535310	4070	15.18	9100	9280	8880	11830	6370	9100	8976.73	0.66	0	-1563	9686	9392	9196	8902	8706	9295	8805	63	2730	500	6180	10	1	12565851	1125	-4.15	3.67	12	0.03	-2155.00	2436.00	14040	20240327	-36.25	3290	20230518	172.04	14040	-36.25	20240327	8300	7.83	20240129	14040	-36.25	20240327	882	914.74	20230510	0.00	N	203690	500	62 억		83190	N	N	0	N	00	N
113	20240510	090808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8940	-160	5	-1.76	9422820	1047	3.90	9100	9180	8880	11830	6370	9100	8999.83	0.66	0	-10	9686	9392	9196	8902	8706	9295	8805	63	2730	500	6180	10	1	12565851	1123	-4.15	3.67	12	0.01	-2155.00	2436.00	14040	20240327	-36.32	3290	20230518	171.73	14040	-36.32	20240327	8300	7.71	20240129	14040	-36.32	20240327	882	913.61	20230510	0.00	N	203690	500	62 억		83190	N	N	0	N	00	N
114	20240509	160822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	-210	5	-2.26	245128720	26768	59.96	9220	9490	9000	12100	6520	9310	9157.53	0.75	0	-11142	9863	9586	9393	9116	8923	9490	9020	63	2790	500	6330	10	1	12565851	1143	-4.22	3.74	12	0.21	-2155.00	2436.00	14040	20240327	-35.19	3290	20230518	176.60	14040	-35.19	20240327	8300	9.64	20240129	14040	-35.19	20240327	882	931.75	20230509	0.00	N	203690	500	62 억		94259	N	N	0	N	00	N
115	20240509	150823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9140	-170	5	-1.83	216710730	23640	52.95	9220	9490	9000	12100	6520	9310	9167.12	0.75	0	-10393	9863	9586	9393	9116	8923	9490	9020	63	2790	500	6330	10	1	12565851	1149	-4.24	3.75	12	0.19	-2155.00	2436.00	14040	20240327	-34.90	3290	20230518	177.81	14040	-34.90	20240327	8300	10.12	20240129	14040	-34.90	20240327	882	936.28	20230509	0.00	N	203690	500	62 억		94259	N	N	0	N	00	N
116	20240509	140734	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9110	-200	5	-2.15	194371990	21190	47.46	9220	9490	9000	12100	6520	9310	9172.82	0.75	0	-9758	9863	9586	9393	9116	8923	9490	9020	63	2790	500	6330	10	1	12565851	1145	-4.23	3.74	12	0.17	-2155.00	2436.00	14040	20240327	-35.11	3290	20230518	176.90	14040	-35.11	20240327	8300	9.76	20240129	14040	-35.11	20240327	882	932.88	20230509	0.00	N	203690	500	62 억		94259	N	N	0	N	00	N
117	20240509	130808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9090	-220	5	-2.36	156419450	16997	38.07	9220	9490	9010	12100	6520	9310	9202.77	0.75	0	-8919	9863	9586	9393	9116	8923	9490	9020	63	2790	500	6330	10	1	12565851	1142	-4.22	3.73	12	0.14	-2155.00	2436.00	14040	20240327	-35.26	3290	20230518	176.29	14040	-35.26	20240327	8300	9.52	20240129	14040	-35.26	20240327	882	930.61	20230509	0.00	N	203690	500	62 억		94259	N	N	0	N	00	N
118	20240509	120808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9130	-180	5	-1.93	124524070	13475	30.18	9220	9490	9060	12100	6520	9310	9241.12	0.75	0	-7599	9863	9586	9393	9116	8923	9490	9020	63	2790	500	6330	10	1	12565851	1147	-4.24	3.75	12	0.11	-2155.00	2436.00	14040	20240327	-34.97	3290	20230518	177.51	14040	-34.97	20240327	8300	10.00	20240129	14040	-34.97	20240327	882	935.15	20230509	0.00	N	203690	500	62 억		94259	N	N	0	N	00	N
119	20240509	110756	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9190	-120	5	-1.29	119235750	12895	28.88	9220	9490	9060	12100	6520	9310	9246.67	0.75	0	-7091	9863	9586	9393	9116	8923	9490	9020	63	2790	500	6330	10	1	12565851	1155	-4.26	3.77	12	0.10	-2155.00	2436.00	14040	20240327	-34.54	3290	20230518	179.33	14040	-34.54	20240327	8300	10.72	20240129	14040	-34.54	20240327	882	941.95	20230509	0.00	N	203690	500	62 억		94259	N	N	0	N	00	N
120	20240509	100759	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	-60	5	-0.64	84527970	9092	20.36	9220	9490	9180	12100	6520	9310	9296.96	0.75	0	-4749	9863	9586	9393	9116	8923	9490	9020	63	2790	500	6330	10	1	12565851	1162	-4.29	3.80	12	0.07	-2155.00	2436.00	14040	20240327	-34.12	3290	20230518	181.16	14040	-34.12	20240327	8300	11.45	20240129	14040	-34.12	20240327	882	948.75	20230509	0.00	N	203690	500	62 억		94259	N	N	0	N	00	N
121	20240509	090755	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	60	2	0.64	32587760	3478	7.79	9220	9490	9220	12100	6520	9310	9369.68	0.75	0	-1826	9863	9586	9393	9116	8923	9490	9020	63	2790	500	6330	10	1	12565851	1177	-4.35	3.85	12	0.03	-2155.00	2436.00	14040	20240327	-33.26	3290	20230518	184.80	14040	-33.26	20240327	8300	12.89	20240129	14040	-33.26	20240327	882	962.36	20230509	0.00	N	203690	500	62 억		94259	N	N	0	N	00	N
122	20240508	160750	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-70	5	-0.75	417135760	44596	46.62	9380	9670	9200	12190	6570	9380	9353.66	0.84	0	-12092	10220	9800	9170	8750	8120	10010	8960	63	2810	500	6370	10	1	12565851	1170	-4.32	3.82	12	0.35	-2155.00	2436.00	14040	20240327	-33.69	3290	20230518	182.98	14040	-33.69	20240327	8300	12.17	20240129	14040	-33.69	20240327	882	955.56	20230508	0.00	N	203690	500	62 억		105350	N	N	0	N	00	N
123	20240508	150756	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-10	5	-0.11	392044680	41915	43.82	9380	9670	9200	12190	6570	9380	9353.33	0.84	0	-11656	10220	9800	9170	8750	8120	10010	8960	63	2810	500	6370	10	1	12565851	1177	-4.35	3.85	12	0.33	-2155.00	2436.00	14040	20240327	-33.26	3290	20230518	184.80	14040	-33.26	20240327	8300	12.89	20240129	14040	-33.26	20240327	882	962.36	20230508	0.00	N	203690	500	62 억		105350	N	N	0	N	00	N
124	20240508	140749	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-70	5	-0.75	348773460	37271	38.96	9380	9670	9200	12190	6570	9380	9357.77	0.84	0	-10477	10220	9800	9170	8750	8120	10010	8960	63	2810	500	6370	10	1	12565851	1170	-4.32	3.82	12	0.30	-2155.00	2436.00	14040	20240327	-33.69	3290	20230518	182.98	14040	-33.69	20240327	8300	12.17	20240129	14040	-33.69	20240327	882	955.56	20230508	0.00	N	203690	500	62 억		105350	N	N	0	N	00	N
125	20240508	130747	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	0	3	0.00	324355890	34652	36.23	9380	9670	9200	12190	6570	9380	9360.38	0.84	0	-9312	10220	9800	9170	8750	8120	10010	8960	63	2810	500	6370	10	1	12565851	1179	-4.35	3.85	12	0.28	-2155.00	2436.00	14040	20240327	-33.19	3290	20230518	185.11	14040	-33.19	20240327	8300	13.01	20240129	14040	-33.19	20240327	882	963.49	20230508	0.00	N	203690	500	62 억		105350	N	N	0	N	00	N
126	20240508	120747	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-20	5	-0.21	309558170	33070	34.57	9380	9670	9200	12190	6570	9380	9360.69	0.84	0	-8142	10220	9800	9170	8750	8120	10010	8960	63	2810	500	6370	10	1	12565851	1176	-4.34	3.84	12	0.26	-2155.00	2436.00	14040	20240327	-33.33	3290	20230518	184.50	14040	-33.33	20240327	8300	12.77	20240129	14040	-33.33	20240327	882	961.22	20230508	0.00	N	203690	500	62 억		105350	N	N	0	N	00	N
127	20240508	110825	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9250	-130	5	-1.39	272695960	29079	30.40	9380	9670	9250	12190	6570	9380	9377.76	0.84	0	-7490	10220	9800	9170	8750	8120	10010	8960	63	2810	500	6370	10	1	12565851	1162	-4.29	3.80	12	0.23	-2155.00	2436.00	14040	20240327	-34.12	3290	20230518	181.16	14040	-34.12	20240327	8300	11.45	20240129	14040	-34.12	20240327	882	948.75	20230508	0.00	N	203690	500	62 억		105350	N	N	0	N	00	N
128	20240508	100756	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-10	5	-0.11	158291090	16801	17.56	9380	9670	9320	12190	6570	9380	9421.53	0.84	0	-622	10220	9800	9170	8750	8120	10010	8960	63	2810	500	6370	10	1	12565851	1177	-4.35	3.85	12	0.13	-2155.00	2436.00	14040	20240327	-33.26	3290	20230518	184.80	14040	-33.26	20240327	8300	12.89	20240129	14040	-33.26	20240327	882	962.36	20230508	0.00	N	203690	500	62 억		105350	N	N	0	N	00	N
129	20240508	090758	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9520	140	2	1.49	41405420	4373	4.57	9380	9670	9380	12190	6570	9380	9468.42	0.84	0	-1364	10220	9800	9170	8750	8120	10010	8960	63	2810	500	6370	10	1	12565851	1196	-4.42	3.91	12	0.03	-2155.00	2436.00	14040	20240327	-32.19	3290	20230518	189.36	14040	-32.19	20240327	8300	14.70	20240129	14040	-32.19	20240327	882	979.37	20230508	0.00	N	203690	500	62 억		105350	N	N	0	N	00	N
130	20240503	160812	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8510	100	2	1.19	1261925850	145339	71.94	8690	9180	8330	10930	5890	8410	8682.64	0.78	0	-11971	10096	9252	8826	7982	7556	9040	7770	63	2520	500	5710	10	1	12565851	1069	-3.95	3.49	12	1.16	-2155.00	2436.00	14040	20240327	-39.39	3290	20230518	158.66	14040	-39.39	20240327	8300	2.53	20240129	14040	-39.39	20240327	882	864.85	20230503	0.00	N	203690	500	62 억		97914	N	N	0	N	00	N
131	20240503	150812	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8530	120	2	1.43	1146852370	131734	65.21	8690	9180	8330	10930	5890	8410	8705.82	0.78	0	-11894	10096	9252	8826	7982	7556	9040	7770	63	2520	500	5710	10	1	12565851	1072	-3.96	3.50	12	1.05	-2155.00	2436.00	14040	20240327	-39.25	3290	20230518	159.27	14040	-39.25	20240327	8300	2.77	20240129	14040	-39.25	20240327	882	867.12	20230503	0.00	N	203690	500	62 억		97914	N	N	0	N	00	N
132	20240503	140812	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8430	20	2	0.24	1113433520	127797	63.26	8690	9180	8330	10930	5890	8410	8712.52	0.78	0	-12786	10096	9252	8826	7982	7556	9040	7770	63	2520	500	5710	10	1	12565851	1059	-3.91	3.46	12	1.02	-2155.00	2436.00	14040	20240327	-39.96	3290	20230518	156.23	14040	-39.96	20240327	8300	1.57	20240129	14040	-39.96	20240327	882	855.78	20230503	0.00	N	203690	500	62 억		97914	N	N	0	N	00	N
133	20240503	130813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8440	30	2	0.36	1057858380	121205	59.99	8690	9180	8330	10930	5890	8410	8727.84	0.78	0	-12226	10096	9252	8826	7982	7556	9040	7770	63	2520	500	5710	10	1	12565851	1061	-3.92	3.46	12	0.96	-2155.00	2436.00	14040	20240327	-39.89	3290	20230518	156.53	14040	-39.89	20240327	8300	1.69	20240129	14040	-39.89	20240327	882	856.92	20230503	0.00	N	203690	500	62 억		97914	N	N	0	N	00	N
134	20240503	120810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8570	160	2	1.90	900897990	102556	50.76	8690	9180	8420	10930	5890	8410	8784.45	0.78	0	-10994	10096	9252	8826	7982	7556	9040	7770	63	2520	500	5710	10	1	12565851	1077	-3.98	3.52	12	0.82	-2155.00	2436.00	14040	20240327	-38.96	3290	20230518	160.49	14040	-38.96	20240327	8300	3.25	20240129	14040	-38.96	20240327	882	871.66	20230503	0.00	N	203690	500	62 억		97914	N	N	0	N	00	N
135	20240503	110809	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8530	120	2	1.43	854449670	97063	48.04	8690	9180	8450	10930	5890	8410	8803.04	0.78	0	-11198	10096	9252	8826	7982	7556	9040	7770	63	2520	500	5710	10	1	12565851	1072	-3.96	3.50	12	0.77	-2155.00	2436.00	14040	20240327	-39.25	3290	20230518	159.27	14040	-39.25	20240327	8300	2.77	20240129	14040	-39.25	20240327	882	867.12	20230503	0.00	N	203690	500	62 억		97914	N	N	0	N	00	N
136	20240503	100805	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8580	170	2	2.02	805807930	91372	45.23	8690	9180	8450	10930	5890	8410	8818.98	0.78	0	-9751	10096	9252	8826	7982	7556	9040	7770	63	2520	500	5710	10	1	12565851	1078	-3.98	3.52	12	0.73	-2155.00	2436.00	14040	20240327	-38.89	3290	20230518	160.79	14040	-38.89	20240327	8300	3.37	20240129	14040	-38.89	20240327	882	872.79	20230503	0.00	N	203690	500	62 억		97914	N	N	0	N	00	N
137	20240503	090805	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8470	60	2	0.71	95008020	11027	5.46	8690	8760	8450	10930	5890	8410	8615.94	0.78	0	-2367	10096	9252	8826	7982	7556	9040	7770	63	2520	500	5710	10	1	12565851	1064	-3.93	3.48	12	0.09	-2155.00	2436.00	14040	20240327	-39.67	3290	20230518	157.45	14040	-39.67	20240327	8300	2.05	20240129	14040	-39.67	20240327	882	860.32	20230503	0.00	N	203690	500	62 억		97914	N	N	0	N	00	N
138	20240502	160759	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8410	-920	5	-9.86	1797509460	201190	68.52	9330	9670	8400	12120	6540	9330	8934.39	0.80	0	-3486	10776	10052	9576	8852	8376	9815	8615	63	2790	500	6340	10	1	12565851	1057	-3.90	3.45	12	1.60	-2155.00	2436.00	14040	20240327	-40.10	3290	20230518	155.62	14040	-40.10	20240327	8300	1.33	20240129	14040	-40.10	20240327	882	853.51	20230502	0.00	N	203690	500	62 억		101083	N	N	0	N	00	N
139	20240502	150804	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8570	-760	5	-8.15	1596883510	177369	60.41	9330	9670	8490	12120	6540	9330	9003.12	0.80	0	-3525	10776	10052	9576	8852	8376	9815	8615	63	2790	500	6340	10	1	12565851	1077	-3.98	3.52	12	1.41	-2155.00	2436.00	14040	20240327	-38.96	3290	20230518	160.49	14040	-38.96	20240327	8300	3.25	20240129	14040	-38.96	20240327	882	871.66	20230502	0.00	N	203690	500	62 억		101083	N	N	0	N	00	N
140	20240502	140800	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	-420	5	-4.50	948283350	102405	34.88	9330	9670	8860	12120	6540	9330	9260.11	0.80	0	-13444	10776	10052	9576	8852	8376	9815	8615	63	2790	500	6340	10	1	12565851	1120	-4.13	3.66	12	0.81	-2155.00	2436.00	14040	20240327	-36.54	3290	20230518	170.82	14040	-36.54	20240327	8300	7.35	20240129	14040	-36.54	20240327	882	910.20	20230502	0.00	N	203690	500	62 억		101083	N	N	0	N	00	N
141	20240502	130757	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	-330	5	-3.54	782441950	83860	28.56	9330	9670	8910	12120	6540	9330	9330.34	0.80	0	-9695	10776	10052	9576	8852	8376	9815	8615	63	2790	500	6340	10	1	12565851	1131	-4.18	3.69	12	0.67	-2155.00	2436.00	14040	20240327	-35.90	3290	20230518	173.56	14040	-35.90	20240327	8300	8.43	20240129	14040	-35.90	20240327	882	920.41	20230502	0.00	N	203690	500	62 억		101083	N	N	0	N	00	N
142	20240502	120755	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9180	-150	5	-1.61	728402960	77883	26.52	9330	9670	8910	12120	6540	9330	9352.54	0.80	0	-7375	10776	10052	9576	8852	8376	9815	8615	63	2790	500	6340	10	1	12565851	1154	-4.26	3.77	12	0.62	-2155.00	2436.00	14040	20240327	-34.62	3290	20230518	179.03	14040	-34.62	20240327	8300	10.60	20240129	14040	-34.62	20240327	882	940.82	20230502	0.00	N	203690	500	62 억		101083	N	N	0	N	00	N
143	20240502	110755	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9140	-190	5	-2.04	701703530	74965	25.53	9330	9670	8910	12120	6540	9330	9360.43	0.80	0	-6620	10776	10052	9576	8852	8376	9815	8615	63	2790	500	6340	10	1	12565851	1149	-4.24	3.75	12	0.60	-2155.00	2436.00	14040	20240327	-34.90	3290	20230518	177.81	14040	-34.90	20240327	8300	10.12	20240129	14040	-34.90	20240327	882	936.28	20230502	0.00	N	203690	500	62 억		101083	N	N	0	N	00	N
144	20240502	100754	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	10	2	0.11	461386130	49086	16.72	9330	9670	9120	12120	6540	9330	9399.58	0.80	0	790	10776	10052	9576	8852	8376	9815	8615	63	2790	500	6340	10	1	12565851	1174	-4.33	3.83	12	0.39	-2155.00	2436.00	14040	20240327	-33.48	3290	20230518	183.89	14040	-33.48	20240327	8300	12.53	20240129	14040	-33.48	20240327	882	958.96	20230502	0.00	N	203690	500	62 억		101083	N	N	0	N	00	N
145	20240502	090753	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9510	180	2	1.93	160484330	17047	5.81	9330	9670	9330	12120	6540	9330	9414.36	0.80	0	6748	10776	10052	9576	8852	8376	9815	8615	63	2790	500	6340	10	1	12565851	1195	-4.41	3.90	12	0.14	-2155.00	2436.00	14040	20240327	-32.26	3290	20230518	189.06	14040	-32.26	20240327	8300	14.58	20240129	14040	-32.26	20240327	882	978.23	20230502	0.00	N	203690	500	62 억		101083	N	N	0	N	00	N