KissMeData/203690/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161010	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225954610	39430	124.64	5900	5990	5550	7810	4210	6010	5730.76	0.20	-6284	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	27006	N	N	N	N
3	20241231	150954	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225954610	39430	124.64	5900	5990	5550	7810	4210	6010	5730.76	0.20	-6284	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	27006	N	N	N	N
4	20241231	141009	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225954610	39430	124.64	5900	5990	5550	7810	4210	6010	5730.76	0.20	-6284	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	27006	N	N	N	N
5	20241231	131010	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225954610	39430	124.64	5900	5990	5550	7810	4210	6010	5730.76	0.20	-6284	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	27006	N	N	N	N
6	20241231	121009	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225954610	39430	124.64	5900	5990	5550	7810	4210	6010	5730.76	0.20	-6284	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	27006	N	N	N	N
7	20241231	111009	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225954610	39430	124.64	5900	5990	5550	7810	4210	6010	5730.76	0.20	-6284	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	27006	N	N	N	N
8	20241231	101002	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225954610	39430	124.64	5900	5990	5550	7810	4210	6010	5730.76	0.20	-6284	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	27006	N	N	N	N
9	20241231	091005	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225954610	39430	124.64	5900	5990	5550	7810	4210	6010	5730.76	0.20	-6284	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	27006	N	N	N	N
10	20241230	161004	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5600	-410	5	-6.82	225557010	39359	124.42	5900	5990	5550	7810	4210	6010	5730.76	0.24	0	-6317	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	761	-2.60	2.30	12	0.29	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	67 억	33290	N	N	N	N
11	20241230	151007	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5750	-260	5	-4.33	175618120	30509	96.44	5900	5990	5620	7810	4210	6010	5756.27	0.24	0	-4864	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	781	-2.67	2.36	12	0.22	-2155.00	2436.00	14040	20240327	-59.05	4150	20241125	38.55	14040	-59.05	20240327	4150	38.55	20241125	14040	-59.05	20240327	4150	38.55	20241125	N	203690	500	67 억	33290	N	N	N	N
12	20241230	141007	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5770	-240	5	-3.99	87708530	15073	47.65	5900	5990	5730	7810	4210	6010	5818.92	0.24	0	-2672	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	784	-2.68	2.37	12	0.11	-2155.00	2436.00	14040	20240327	-58.90	4150	20241125	39.04	14040	-58.90	20240327	4150	39.04	20241125	14040	-58.90	20240327	4150	39.04	20241125	N	203690	500	67 억	33290	N	N	N	N
13	20241230	131008	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5810	-200	5	-3.33	67989390	11650	36.83	5900	5990	5790	7810	4210	6010	5836.00	0.24	0	-1635	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	790	-2.70	2.39	12	0.09	-2155.00	2436.00	14040	20240327	-58.62	4150	20241125	40.00	14040	-58.62	20240327	4150	40.00	20241125	14040	-58.62	20240327	4150	40.00	20241125	N	203690	500	67 억	33290	N	N	N	N
14	20241230	121003	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5850	-160	5	-2.66	58628630	10036	31.72	5900	5990	5800	7810	4210	6010	5841.83	0.24	0	-237	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	795	-2.71	2.40	12	0.07	-2155.00	2436.00	14040	20240327	-58.33	4150	20241125	40.96	14040	-58.33	20240327	4150	40.96	20241125	14040	-58.33	20240327	4150	40.96	20241125	N	203690	500	67 억	33290	N	N	N	N
15	20241230	111006	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5820	-190	5	-3.16	48586780	8309	26.27	5900	5990	5800	7810	4210	6010	5847.49	0.24	0	-308	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	791	-2.70	2.39	12	0.06	-2155.00	2436.00	14040	20240327	-58.55	4150	20241125	40.24	14040	-58.55	20240327	4150	40.24	20241125	14040	-58.55	20240327	4150	40.24	20241125	N	203690	500	67 억	33290	N	N	N	N
16	20241230	101005	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5880	-130	5	-2.16	34461720	5883	18.60	5900	5990	5820	7810	4210	6010	5857.85	0.24	0	-869	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	799	-2.73	2.41	12	0.04	-2155.00	2436.00	14040	20240327	-58.12	4150	20241125	41.69	14040	-58.12	20240327	4150	41.69	20241125	14040	-58.12	20240327	4150	41.69	20241125	N	203690	500	67 억	33290	N	N	N	N
17	20241230	091008	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	5990	-20	5	-0.33	2520000	427	1.35	5900	5990	5860	7810	4210	6010	5901.64	0.24	0	-65	6363	6186	5833	5656	5303	6275	5745	68	1800	500	4080	10	1	13591014	814	-2.78	2.46	12	0.00	-2155.00	2436.00	14040	20240327	-57.34	4150	20241125	44.34	14040	-57.34	20240327	4150	44.34	20241125	14040	-57.34	20240327	4150	44.34	20241125	N	203690	500	67 억	33290	N	N	N	N
18	20241227	161002	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6010	120	2	2.04	181663960	31635	68.76	5840	6010	5480	7650	4130	5890	5742.50	0.24	0	690	6243	6066	5833	5656	5423	5950	5540	68	1760	500	4000	10	1	13591014	817	-2.79	2.47	12	0.23	-2155.00	2436.00	14040	20240327	-57.19	4150	20241125	44.82	14040	-57.19	20240327	4150	44.82	20241125	14040	-57.19	20240327	4150	44.82	20241125	N	203690	500	67 억	32588	N	N	N	N
19	20241227	151000	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5720	-170	5	-2.89	116764340	20637	44.85	5840	5840	5480	7650	4130	5890	5658.01	0.24	0	1800	6243	6066	5833	5656	5423	5950	5540	68	1760	500	4000	10	1	13591014	777	-2.65	2.35	12	0.15	-2155.00	2436.00	14040	20240327	-59.26	4150	20241125	37.83	14040	-59.26	20240327	4150	37.83	20241125	14040	-59.26	20240327	4150	37.83	20241125	N	203690	500	67 억	32588	N	N	N	N
20	20241227	141003	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5710	-180	5	-3.06	113447630	20062	43.60	5840	5840	5480	7650	4130	5890	5654.85	0.24	0	1798	6243	6066	5833	5656	5423	5950	5540	68	1760	500	4000	10	1	13591014	776	-2.65	2.34	12	0.15	-2155.00	2436.00	14040	20240327	-59.33	4150	20241125	37.59	14040	-59.33	20240327	4150	37.59	20241125	14040	-59.33	20240327	4150	37.59	20241125	N	203690	500	67 억	32588	N	N	N	N
21	20241227	131002	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5770	-120	5	-2.04	98039150	17360	37.73	5840	5840	5480	7650	4130	5890	5647.42	0.24	0	1838	6243	6066	5833	5656	5423	5950	5540	68	1760	500	4000	10	1	13591014	784	-2.68	2.37	12	0.13	-2155.00	2436.00	14040	20240327	-58.90	4150	20241125	39.04	14040	-58.90	20240327	4150	39.04	20241125	14040	-58.90	20240327	4150	39.04	20241125	N	203690	500	67 억	32588	N	N	N	N
22	20241227	121003	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5660	-230	5	-3.90	73000200	12923	28.09	5840	5840	5480	7650	4130	5890	5648.86	0.24	0	-730	6243	6066	5833	5656	5423	5950	5540	68	1760	500	4000	10	1	13591014	769	-2.63	2.32	12	0.10	-2155.00	2436.00	14040	20240327	-59.69	4150	20241125	36.39	14040	-59.69	20240327	4150	36.39	20241125	14040	-59.69	20240327	4150	36.39	20241125	N	203690	500	67 억	32588	N	N	N	N
23	20241227	111001	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5660	-230	5	-3.90	54771760	9651	20.98	5840	5840	5550	7650	4130	5890	5675.24	0.24	0	-1463	6243	6066	5833	5656	5423	5950	5540	68	1760	500	4000	10	1	13591014	769	-2.63	2.32	12	0.07	-2155.00	2436.00	14040	20240327	-59.69	4150	20241125	36.39	14040	-59.69	20240327	4150	36.39	20241125	14040	-59.69	20240327	4150	36.39	20241125	N	203690	500	67 억	32588	N	N	N	N
24	20241227	100959	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5800	-90	5	-1.53	19434520	3382	7.35	5840	5840	5650	7650	4130	5890	5746.46	0.24	0	-1345	6243	6066	5833	5656	5423	5950	5540	68	1760	500	4000	10	1	13591014	788	-2.69	2.38	12	0.02	-2155.00	2436.00	14040	20240327	-58.69	4150	20241125	39.76	14040	-58.69	20240327	4150	39.76	20241125	14040	-58.69	20240327	4150	39.76	20241125	N	203690	500	67 억	32588	N	N	N	N
25	20241227	091004	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5650	-240	5	-4.07	7119770	1247	2.71	5840	5840	5650	7650	4130	5890	5709.52	0.24	0	-1091	6243	6066	5833	5656	5423	5950	5540	68	1760	500	4000	10	1	13591014	768	-2.62	2.32	12	0.01	-2155.00	2436.00	14040	20240327	-59.76	4150	20241125	36.14	14040	-59.76	20240327	4150	36.14	20241125	14040	-59.76	20240327	4150	36.14	20241125	N	203690	500	67 억	32588	N	N	N	N
26	20241226	160955	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5890	-190	5	-3.12	265171950	45870	139.27	6000	6010	5600	7900	4260	6080	5780.94	0.29	0	-6304	6546	6312	6096	5862	5646	6430	5980	68	1820	500	4130	10	1	13591014	801	-2.73	2.42	12	0.34	-2155.00	2436.00	14040	20240327	-58.05	4150	20241125	41.93	14040	-58.05	20240327	4150	41.93	20241125	14040	-58.05	20240327	4150	41.93	20241125	N	203690	500	67 억	38856	N	N	N	N
27	20241226	150953	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5610	-470	5	-7.73	183343830	31822	96.62	6000	6010	5600	7900	4260	6080	5761.54	0.29	0	-5403	6546	6312	6096	5862	5646	6430	5980	68	1820	500	4130	10	1	13591014	762	-2.60	2.30	12	0.23	-2155.00	2436.00	14040	20240327	-60.04	4150	20241125	35.18	14040	-60.04	20240327	4150	35.18	20241125	14040	-60.04	20240327	4150	35.18	20241125	N	203690	500	67 억	38856	N	N	N	N
28	20241226	140953	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5700	-380	5	-6.25	154519050	26734	81.17	6000	6010	5660	7900	4260	6080	5779.87	0.29	0	-4246	6546	6312	6096	5862	5646	6430	5980	68	1820	500	4130	10	1	13591014	775	-2.65	2.34	12	0.20	-2155.00	2436.00	14040	20240327	-59.40	4150	20241125	37.35	14040	-59.40	20240327	4150	37.35	20241125	14040	-59.40	20240327	4150	37.35	20241125	N	203690	500	67 억	38856	N	N	N	N
29	20241226	130953	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5750	-330	5	-5.43	120536240	20783	63.10	6000	6010	5660	7900	4260	6080	5799.75	0.29	0	-3051	6546	6312	6096	5862	5646	6430	5980	68	1820	500	4130	10	1	13591014	781	-2.67	2.36	12	0.15	-2155.00	2436.00	14040	20240327	-59.05	4150	20241125	38.55	14040	-59.05	20240327	4150	38.55	20241125	14040	-59.05	20240327	4150	38.55	20241125	N	203690	500	67 억	38856	N	N	N	N
30	20241226	120952	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5720	-360	5	-5.92	107532330	18512	56.21	6000	6010	5660	7900	4260	6080	5808.79	0.29	0	-1233	6546	6312	6096	5862	5646	6430	5980	68	1820	500	4130	10	1	13591014	777	-2.65	2.35	12	0.14	-2155.00	2436.00	14040	20240327	-59.26	4150	20241125	37.83	14040	-59.26	20240327	4150	37.83	20241125	14040	-59.26	20240327	4150	37.83	20241125	N	203690	500	67 억	38856	N	N	N	N
31	20241226	110951	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5750	-330	5	-5.43	78965900	13507	41.01	6000	6010	5700	7900	4260	6080	5846.29	0.29	0	-1145	6546	6312	6096	5862	5646	6430	5980	68	1820	500	4130	10	1	13591014	781	-2.67	2.36	12	0.10	-2155.00	2436.00	14040	20240327	-59.05	4150	20241125	38.55	14040	-59.05	20240327	4150	38.55	20241125	14040	-59.05	20240327	4150	38.55	20241125	N	203690	500	67 억	38856	N	N	N	N
32	20241226	100953	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5930	-150	5	-2.47	46349320	7857	23.86	6000	6010	5830	7900	4260	6080	5899.11	0.29	0	-1049	6546	6312	6096	5862	5646	6430	5980	68	1820	500	4130	10	1	13591014	806	-2.75	2.43	12	0.06	-2155.00	2436.00	14040	20240327	-57.76	4150	20241125	42.89	14040	-57.76	20240327	4150	42.89	20241125	14040	-57.76	20240327	4150	42.89	20241125	N	203690	500	67 억	38856	N	N	N	N
33	20241226	090954	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6000	-80	5	-1.32	6428160	1073	3.26	6000	6010	5950	7900	4260	6080	5990.83	0.29	0	241	6546	6312	6096	5862	5646	6430	5980	68	1820	500	4130	10	1	13591014	815	-2.78	2.46	12	0.01	-2155.00	2436.00	14040	20240327	-57.26	4150	20241125	44.58	14040	-57.26	20240327	4150	44.58	20241125	14040	-57.26	20240327	4150	44.58	20241125	N	203690	500	67 억	38856	N	N	N	N
34	20241224	160952	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6080	20	2	0.33	191719390	31737	57.39	6070	6330	5880	7870	4250	6060	6040.88	0.36	0	-9657	6553	6306	6053	5806	5553	6180	5680	68	1810	500	4120	10	1	13591014	826	-2.82	2.50	12	0.23	-2155.00	2436.00	14040	20240327	-56.70	4150	20241125	46.51	14040	-56.70	20240327	4150	46.51	20241125	14040	-56.70	20240327	4150	46.51	20241125	N	203690	500	67 억	48497	N	N	N	N
35	20241224	150951	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6000	-60	5	-0.99	150718290	24939	45.09	6070	6330	5880	7870	4250	6060	6043.48	0.36	0	-7616	6553	6306	6053	5806	5553	6180	5680	68	1810	500	4120	10	1	13591014	815	-2.78	2.46	12	0.18	-2155.00	2436.00	14040	20240327	-57.26	4150	20241125	44.58	14040	-57.26	20240327	4150	44.58	20241125	14040	-57.26	20240327	4150	44.58	20241125	N	203690	500	67 억	48497	N	N	N	N
36	20241224	140950	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5990	-70	5	-1.16	135358710	22366	40.44	6070	6330	5880	7870	4250	6060	6051.99	0.36	0	-7456	6553	6306	6053	5806	5553	6180	5680	68	1810	500	4120	10	1	13591014	814	-2.78	2.46	12	0.16	-2155.00	2436.00	14040	20240327	-57.34	4150	20241125	44.34	14040	-57.34	20240327	4150	44.34	20241125	14040	-57.34	20240327	4150	44.34	20241125	N	203690	500	67 억	48497	N	N	N	N
37	20241224	130951	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5920	-140	5	-2.31	116578450	19194	34.71	6070	6330	5880	7870	4250	6060	6073.69	0.36	0	-6731	6553	6306	6053	5806	5553	6180	5680	68	1810	500	4120	10	1	13591014	805	-2.75	2.43	12	0.14	-2155.00	2436.00	14040	20240327	-57.83	4150	20241125	42.65	14040	-57.83	20240327	4150	42.65	20241125	14040	-57.83	20240327	4150	42.65	20241125	N	203690	500	67 억	48497	N	N	N	N
38	20241224	120951	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6000	-60	5	-0.99	114832820	18902	34.18	6070	6330	5880	7870	4250	6060	6075.17	0.36	0	-6731	6553	6306	6053	5806	5553	6180	5680	68	1810	500	4120	10	1	13591014	815	-2.78	2.46	12	0.14	-2155.00	2436.00	14040	20240327	-57.26	4150	20241125	44.58	14040	-57.26	20240327	4150	44.58	20241125	14040	-57.26	20240327	4150	44.58	20241125	N	203690	500	67 억	48497	N	N	N	N
39	20241224	110953	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5990	-70	5	-1.16	83169510	13556	24.51	6070	6330	5900	7870	4250	6060	6135.25	0.36	0	-5875	6553	6306	6053	5806	5553	6180	5680	68	1810	500	4120	10	1	13591014	814	-2.78	2.46	12	0.10	-2155.00	2436.00	14040	20240327	-57.34	4150	20241125	44.34	14040	-57.34	20240327	4150	44.34	20241125	14040	-57.34	20240327	4150	44.34	20241125	N	203690	500	67 억	48497	N	N	N	N
40	20241224	100951	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6170	110	2	1.82	67236740	10887	19.69	6070	6330	6070	7870	4250	6060	6175.87	0.36	0	-5875	6553	6306	6053	5806	5553	6180	5680	68	1810	500	4120	10	1	13591014	839	-2.86	2.53	12	0.08	-2155.00	2436.00	14040	20240327	-56.05	4150	20241125	48.67	14040	-56.05	20240327	4150	48.67	20241125	14040	-56.05	20240327	4150	48.67	20241125	N	203690	500	67 억	48497	N	N	N	N
41	20241224	090956	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6240	180	2	2.97	29298630	4689	8.48	6070	6330	6070	7870	4250	6060	6248.37	0.36	0	-1006	6553	6306	6053	5806	5553	6180	5680	68	1810	500	4120	10	1	13591014	848	-2.90	2.56	12	0.03	-2155.00	2436.00	14040	20240327	-55.56	4150	20241125	50.36	14040	-55.56	20240327	4150	50.36	20241125	14040	-55.56	20240327	4150	50.36	20241125	N	203690	500	67 억	48497	N	N	N	N
42	20241223	160943	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6060	-140	5	-2.26	328625260	55290	71.08	6300	6300	5800	8060	4340	6200	5943.67	0.41	0	-6871	6466	6332	6166	6032	5866	6250	5950	68	1860	500	4210	10	1	13591014	824	-2.81	2.49	12	0.41	-2155.00	2436.00	14040	20240327	-56.84	4150	20241125	46.02	14040	-56.84	20240327	4150	46.02	20241125	14040	-56.84	20240327	4150	46.02	20241125	N	203690	500	67 억	55368	N	N	N	N
43	20241223	150948	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5940	-260	5	-4.19	286667310	48279	62.07	6300	6300	5800	8060	4340	6200	5937.72	0.41	0	-3763	6466	6332	6166	6032	5866	6250	5950	68	1860	500	4210	10	1	13591014	807	-2.76	2.44	12	0.36	-2155.00	2436.00	14040	20240327	-57.69	4150	20241125	43.13	14040	-57.69	20240327	4150	43.13	20241125	14040	-57.69	20240327	4150	43.13	20241125	N	203690	500	67 억	55368	N	N	N	N
44	20241223	140943	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5990	-210	5	-3.39	247181240	41602	53.48	6300	6300	5800	8060	4340	6200	5941.57	0.41	0	-3895	6466	6332	6166	6032	5866	6250	5950	68	1860	500	4210	10	1	13591014	814	-2.78	2.46	12	0.31	-2155.00	2436.00	14040	20240327	-57.34	4150	20241125	44.34	14040	-57.34	20240327	4150	44.34	20241125	14040	-57.34	20240327	4150	44.34	20241125	N	203690	500	67 억	55368	N	N	N	N
45	20241223	130943	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6010	-190	5	-3.06	219729580	37008	47.58	6300	6300	5800	8060	4340	6200	5937.35	0.41	0	230	6466	6332	6166	6032	5866	6250	5950	68	1860	500	4210	10	1	13591014	817	-2.79	2.47	12	0.27	-2155.00	2436.00	14040	20240327	-57.19	4150	20241125	44.82	14040	-57.19	20240327	4150	44.82	20241125	14040	-57.19	20240327	4150	44.82	20241125	N	203690	500	67 억	55368	N	N	N	N
46	20241223	120945	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5930	-270	5	-4.35	202750430	34172	43.93	6300	6300	5800	8060	4340	6200	5933.23	0.41	0	322	6466	6332	6166	6032	5866	6250	5950	68	1860	500	4210	10	1	13591014	806	-2.75	2.43	12	0.25	-2155.00	2436.00	14040	20240327	-57.76	4150	20241125	42.89	14040	-57.76	20240327	4150	42.89	20241125	14040	-57.76	20240327	4150	42.89	20241125	N	203690	500	67 억	55368	N	N	N	N
47	20241223	110943	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5900	-300	5	-4.84	199122770	33558	43.14	6300	6300	5800	8060	4340	6200	5933.69	0.41	0	715	6466	6332	6166	6032	5866	6250	5950	68	1860	500	4210	10	1	13591014	802	-2.74	2.42	12	0.25	-2155.00	2436.00	14040	20240327	-57.98	4150	20241125	42.17	14040	-57.98	20240327	4150	42.17	20241125	14040	-57.98	20240327	4150	42.17	20241125	N	203690	500	67 억	55368	N	N	N	N
48	20241223	100938	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6010	-190	5	-3.06	152549430	25663	32.99	6300	6300	5800	8060	4340	6200	5944.33	0.41	0	300	6466	6332	6166	6032	5866	6250	5950	68	1860	500	4210	10	1	13591014	817	-2.79	2.47	12	0.19	-2155.00	2436.00	14040	20240327	-57.19	4150	20241125	44.82	14040	-57.19	20240327	4150	44.82	20241125	14040	-57.19	20240327	4150	44.82	20241125	N	203690	500	67 억	55368	N	N	N	N
49	20241223	090942	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6250	50	2	0.81	9374720	1512	1.94	6300	6300	6170	8060	4340	6200	6200.21	0.41	0	-1507	6466	6332	6166	6032	5866	6250	5950	68	1860	500	4210	10	1	13591014	849	-2.90	2.57	12	0.01	-2155.00	2436.00	14040	20240327	-55.48	4150	20241125	50.60	14040	-55.48	20240327	4150	50.60	20241125	14040	-55.48	20240327	4150	50.60	20241125	N	203690	500	67 억	55368	N	N	N	N
50	20241220	160938	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6200	-50	5	-0.80	478111850	77786	106.44	6300	6300	6000	8120	4380	6250	6146.50	0.49	0	-11447	6603	6426	6253	6076	5903	6515	6165	68	1870	500	4250	10	1	13591014	843	-2.88	2.55	12	0.57	-2155.00	2436.00	14040	20240327	-55.84	4150	20241125	49.40	14040	-55.84	20240327	4150	49.40	20241125	14040	-55.84	20240327	4150	49.40	20241125	N	203690	500	67 억	66210	N	N	N	N
51	20241220	150941	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6150	-100	5	-1.60	437164410	71158	97.37	6300	6300	6000	8120	4380	6250	6143.57	0.49	0	-7845	6603	6426	6253	6076	5903	6515	6165	68	1870	500	4250	10	1	13591014	836	-2.85	2.52	12	0.52	-2155.00	2436.00	14040	20240327	-56.20	4150	20241125	48.19	14040	-56.20	20240327	4150	48.19	20241125	14040	-56.20	20240327	4150	48.19	20241125	N	203690	500	67 억	66210	N	N	N	N
52	20241220	140939	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6110	-140	5	-2.24	367457650	59641	81.61	6300	6300	6070	8120	4380	6250	6161.16	0.49	0	-5960	6603	6426	6253	6076	5903	6515	6165	68	1870	500	4250	10	1	13591014	830	-2.84	2.51	12	0.44	-2155.00	2436.00	14040	20240327	-56.48	4150	20241125	47.23	14040	-56.48	20240327	4150	47.23	20241125	14040	-56.48	20240327	4150	47.23	20241125	N	203690	500	67 억	66210	N	N	N	N
53	20241220	130938	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6160	-90	5	-1.44	314694590	51025	69.82	6300	6300	6070	8120	4380	6250	6167.46	0.49	0	-2776	6603	6426	6253	6076	5903	6515	6165	68	1870	500	4250	10	1	13591014	837	-2.86	2.53	12	0.38	-2155.00	2436.00	14040	20240327	-56.13	4150	20241125	48.43	14040	-56.13	20240327	4150	48.43	20241125	14040	-56.13	20240327	4150	48.43	20241125	N	203690	500	67 억	66210	N	N	N	N
54	20241220	120937	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6210	-40	5	-0.64	263575440	42767	58.52	6300	6300	6070	8120	4380	6250	6163.06	0.49	0	-242	6603	6426	6253	6076	5903	6515	6165	68	1870	500	4250	10	1	13591014	844	-2.88	2.55	12	0.31	-2155.00	2436.00	14040	20240327	-55.77	4150	20241125	49.64	14040	-55.77	20240327	4150	49.64	20241125	14040	-55.77	20240327	4150	49.64	20241125	N	203690	500	67 억	66210	N	N	N	N
55	20241220	110937	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6210	-40	5	-0.64	231631550	37629	51.49	6300	6300	6070	8120	4380	6250	6155.67	0.49	0	-651	6603	6426	6253	6076	5903	6515	6165	68	1870	500	4250	10	1	13591014	844	-2.88	2.55	12	0.28	-2155.00	2436.00	14040	20240327	-55.77	4150	20241125	49.64	14040	-55.77	20240327	4150	49.64	20241125	14040	-55.77	20240327	4150	49.64	20241125	N	203690	500	67 억	66210	N	N	N	N
56	20241220	100938	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6170	-80	5	-1.28	190384780	31011	42.43	6300	6300	6070	8120	4380	6250	6139.27	0.49	0	2080	6603	6426	6253	6076	5903	6515	6165	68	1870	500	4250	10	1	13591014	839	-2.86	2.53	12	0.23	-2155.00	2436.00	14040	20240327	-56.05	4150	20241125	48.67	14040	-56.05	20240327	4150	48.67	20241125	14040	-56.05	20240327	4150	48.67	20241125	N	203690	500	67 억	66210	N	N	N	N
57	20241220	090939	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6260	10	2	0.16	12745240	2033	2.78	6300	6300	6230	8120	4380	6250	6269.18	0.49	0	-770	6603	6426	6253	6076	5903	6515	6165	68	1870	500	4250	10	1	13591014	851	-2.90	2.57	12	0.01	-2155.00	2436.00	14040	20240327	-55.41	4150	20241125	50.84	14040	-55.41	20240327	4150	50.84	20241125	14040	-55.41	20240327	4150	50.84	20241125	N	203690	500	67 억	66210	N	N	N	N
58	20241219	160936	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6250	50	2	0.81	457585310	72971	106.38	6200	6430	6080	8060	4340	6200	6270.84	0.58	0	-10913	6506	6352	6096	5942	5686	6430	6020	67	1860	500	4210	10	1	13337850	834	-2.90	2.57	12	0.55	-2155.00	2436.00	14040	20240327	-55.48	4150	20241125	50.60	14040	-55.48	20240327	4150	50.60	20241125	14040	-55.48	20240327	4150	50.60	20241125	N	203690	500	66 억	76930	N	N	N	N
59	20241219	150934	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6180	-20	5	-0.32	415550760	66208	96.52	6200	6430	6080	8060	4340	6200	6276.44	0.58	0	-8743	6506	6352	6096	5942	5686	6430	6020	67	1860	500	4210	10	1	13337850	824	-2.87	2.54	12	0.50	-2155.00	2436.00	14040	20240327	-55.98	4150	20241125	48.92	14040	-55.98	20240327	4150	48.92	20241125	14040	-55.98	20240327	4150	48.92	20241125	N	203690	500	66 억	76930	N	N	N	N
60	20241219	140936	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6310	110	2	1.77	282109580	44704	65.17	6200	6430	6120	8060	4340	6200	6310.61	0.58	0	-8844	6506	6352	6096	5942	5686	6430	6020	67	1860	500	4210	10	1	13337850	842	-2.93	2.59	12	0.34	-2155.00	2436.00	14040	20240327	-55.06	4150	20241125	52.05	14040	-55.06	20240327	4150	52.05	20241125	14040	-55.06	20240327	4150	52.05	20241125	N	203690	500	66 억	76930	N	N	N	N
61	20241219	130934	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6340	140	2	2.26	252135060	39963	58.26	6200	6430	6120	8060	4340	6200	6309.21	0.58	0	-7184	6506	6352	6096	5942	5686	6430	6020	67	1860	500	4210	10	1	13337850	846	-2.94	2.60	12	0.30	-2155.00	2436.00	14040	20240327	-54.84	4150	20241125	52.77	14040	-54.84	20240327	4150	52.77	20241125	14040	-54.84	20240327	4150	52.77	20241125	N	203690	500	66 억	76930	N	N	N	N
62	20241219	120937	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6250	50	2	0.81	229353200	36339	52.98	6200	6430	6120	8060	4340	6200	6311.49	0.58	0	-6291	6506	6352	6096	5942	5686	6430	6020	67	1860	500	4210	10	1	13337850	834	-2.90	2.57	12	0.27	-2155.00	2436.00	14040	20240327	-55.48	4150	20241125	50.60	14040	-55.48	20240327	4150	50.60	20241125	14040	-55.48	20240327	4150	50.60	20241125	N	203690	500	66 억	76930	N	N	N	N
63	20241219	110934	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6310	110	2	1.77	195615190	30952	45.12	6200	6430	6120	8060	4340	6200	6319.95	0.58	0	-5587	6506	6352	6096	5942	5686	6430	6020	67	1860	500	4210	10	1	13337850	842	-2.93	2.59	12	0.23	-2155.00	2436.00	14040	20240327	-55.06	4150	20241125	52.05	14040	-55.06	20240327	4150	52.05	20241125	14040	-55.06	20240327	4150	52.05	20241125	N	203690	500	66 억	76930	N	N	N	N
64	20241219	100926	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6370	170	2	2.74	154950550	24525	35.75	6200	6430	6120	8060	4340	6200	6318.07	0.58	0	-1718	6506	6352	6096	5942	5686	6430	6020	67	1860	500	4210	10	1	13337850	850	-2.96	2.61	12	0.18	-2155.00	2436.00	14040	20240327	-54.63	4150	20241125	53.49	14040	-54.63	20240327	4150	53.49	20241125	14040	-54.63	20240327	4150	53.49	20241125	N	203690	500	66 억	76930	N	N	N	N
65	20241219	090936	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6200	0	3	0.00	35125800	5627	8.20	6200	6300	6190	8060	4340	6200	6242.37	0.58	0	-853	6506	6352	6096	5942	5686	6430	6020	67	1860	500	4210	10	1	13337850	827	-2.88	2.55	12	0.04	-2155.00	2436.00	14040	20240327	-55.84	4150	20241125	49.40	14040	-55.84	20240327	4150	49.40	20241125	14040	-55.84	20240327	4150	49.40	20241125	N	203690	500	66 억	76930	N	N	N	N
66	20241218	160931	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6200	300	2	5.08	419967650	68560	121.72	5900	6250	5840	7670	4130	5900	6125.55	0.53	0	5733	6280	6090	5810	5620	5340	6185	5715	67	1770	500	4010	10	1	13337850	827	-2.88	2.55	12	0.51	-2155.00	2436.00	14040	20240327	-55.84	4150	20241125	49.40	14040	-55.84	20240327	4150	49.40	20241125	14040	-55.84	20240327	4150	49.40	20241125	N	203690	500	66 억	71216	N	N	N	N
67	20241218	150935	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6170	270	2	4.58	367681520	60125	106.74	5900	6250	5840	7670	4130	5900	6115.29	0.53	0	4033	6280	6090	5810	5620	5340	6185	5715	67	1770	500	4010	10	1	13337850	823	-2.86	2.53	12	0.45	-2155.00	2436.00	14040	20240327	-56.05	4150	20241125	48.67	14040	-56.05	20240327	4150	48.67	20241125	14040	-56.05	20240327	4150	48.67	20241125	N	203690	500	66 억	71216	N	N	N	N
68	20241218	140933	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6170	270	2	4.58	339123980	55481	98.50	5900	6250	5840	7670	4130	5900	6112.43	0.53	0	2551	6280	6090	5810	5620	5340	6185	5715	67	1770	500	4010	10	1	13337850	823	-2.86	2.53	12	0.42	-2155.00	2436.00	14040	20240327	-56.05	4150	20241125	48.67	14040	-56.05	20240327	4150	48.67	20241125	14040	-56.05	20240327	4150	48.67	20241125	N	203690	500	66 억	71216	N	N	N	N
69	20241218	130935	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6200	300	2	5.08	310415080	50838	90.26	5900	6250	5840	7670	4130	5900	6105.97	0.53	0	263	6280	6090	5810	5620	5340	6185	5715	67	1770	500	4010	10	1	13337850	827	-2.88	2.55	12	0.38	-2155.00	2436.00	14040	20240327	-55.84	4150	20241125	49.40	14040	-55.84	20240327	4150	49.40	20241125	14040	-55.84	20240327	4150	49.40	20241125	N	203690	500	66 억	71216	N	N	N	N
70	20241218	120926	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6230	330	2	5.59	289628410	47485	84.30	5900	6250	5840	7670	4130	5900	6099.37	0.53	0	-133	6280	6090	5810	5620	5340	6185	5715	67	1770	500	4010	10	1	13337850	831	-2.89	2.56	12	0.36	-2155.00	2436.00	14040	20240327	-55.63	4150	20241125	50.12	14040	-55.63	20240327	4150	50.12	20241125	14040	-55.63	20240327	4150	50.12	20241125	N	203690	500	66 억	71216	N	N	N	N
71	20241218	110933	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6180	280	2	4.75	254891490	41884	74.36	5900	6230	5840	7670	4130	5900	6085.65	0.53	0	-2136	6280	6090	5810	5620	5340	6185	5715	67	1770	500	4010	10	1	13337850	824	-2.87	2.54	12	0.31	-2155.00	2436.00	14040	20240327	-55.98	4150	20241125	48.92	14040	-55.98	20240327	4150	48.92	20241125	14040	-55.98	20240327	4150	48.92	20241125	N	203690	500	66 억	71216	N	N	N	N
72	20241218	100934	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	6060	160	2	2.71	152268690	25146	44.64	5900	6180	5840	7670	4130	5900	6055.38	0.53	0	-6495	6280	6090	5810	5620	5340	6185	5715	67	1770	500	4010	10	1	13337850	808	-2.81	2.49	12	0.19	-2155.00	2436.00	14040	20240327	-56.84	4150	20241125	46.02	14040	-56.84	20240327	4150	46.02	20241125	14040	-56.84	20240327	4150	46.02	20241125	N	203690	500	66 억	71216	N	N	N	N
73	20241218	090937	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5950	50	2	0.85	13970260	2345	4.16	5900	6000	5900	7670	4130	5900	5957.47	0.53	0	-7	6280	6090	5810	5620	5340	6185	5715	67	1770	500	4010	10	1	13337850	794	-2.76	2.44	12	0.02	-2155.00	2436.00	14040	20240327	-57.62	4150	20241125	43.37	14040	-57.62	20240327	4150	43.37	20241125	14040	-57.62	20240327	4150	43.37	20241125	N	203690	500	66 억	71216	N	N	N	N
74	20241217	160929	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5900	220	2	3.87	321972910	55859	115.01	5680	6000	5530	7380	3980	5680	5763.90	0.53	0	1147	6020	5850	5630	5460	5240	5935	5545	67	1700	500	3860	10	1	13337850	787	-2.74	2.42	12	0.42	-2155.00	2436.00	14040	20240327	-57.98	4150	20241125	42.17	14040	-57.98	20240327	4150	42.17	20241125	14040	-57.98	20240327	4150	42.17	20241125	N	203690	500	66 억	70032	N	N	N	N
75	20241217	150933	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5960	280	2	4.93	297773680	51761	106.58	5680	6000	5530	7380	3980	5680	5752.86	0.53	0	1064	6020	5850	5630	5460	5240	5935	5545	67	1700	500	3860	10	1	13337850	795	-2.77	2.45	12	0.39	-2155.00	2436.00	14040	20240327	-57.55	4150	20241125	43.61	14040	-57.55	20240327	4150	43.61	20241125	14040	-57.55	20240327	4150	43.61	20241125	N	203690	500	66 억	70032	N	N	N	N
76	20241217	140924	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5800	120	2	2.11	219061550	38458	79.19	5680	5880	5530	7380	3980	5680	5696.12	0.53	0	-2666	6020	5850	5630	5460	5240	5935	5545	67	1700	500	3860	10	1	13337850	774	-2.69	2.38	12	0.29	-2155.00	2436.00	14040	20240327	-58.69	4150	20241125	39.76	14040	-58.69	20240327	4150	39.76	20241125	14040	-58.69	20240327	4150	39.76	20241125	N	203690	500	66 억	70032	N	N	N	N
77	20241217	130921	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5770	90	2	1.58	161709570	28561	58.81	5680	5800	5530	7380	3980	5680	5661.90	0.53	0	-4785	6020	5850	5630	5460	5240	5935	5545	67	1700	500	3860	10	1	13337850	770	-2.68	2.37	12	0.21	-2155.00	2436.00	14040	20240327	-58.90	4150	20241125	39.04	14040	-58.90	20240327	4150	39.04	20241125	14040	-58.90	20240327	4150	39.04	20241125	N	203690	500	66 억	70032	N	N	N	N
78	20241217	120904	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5550	-130	5	-2.29	89788360	16017	32.98	5680	5800	5530	7380	3980	5680	5605.82	0.53	0	-6878	6020	5850	5630	5460	5240	5935	5545	67	1700	500	3860	10	1	13337850	740	-2.58	2.28	12	0.12	-2155.00	2436.00	14040	20240327	-60.47	4150	20241125	33.73	14040	-60.47	20240327	4150	33.73	20241125	14040	-60.47	20240327	4150	33.73	20241125	N	203690	500	66 억	70032	N	N	N	N
79	20241217	110908	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5600	-80	5	-1.41	69897240	12442	25.62	5680	5800	5550	7380	3980	5680	5617.85	0.53	0	-5178	6020	5850	5630	5460	5240	5935	5545	67	1700	500	3860	10	1	13337850	747	-2.60	2.30	12	0.09	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	66 억	70032	N	N	N	N
80	20241217	100922	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5670	-10	5	-0.18	61227570	10894	22.43	5680	5800	5550	7380	3980	5680	5620.30	0.53	0	-5217	6020	5850	5630	5460	5240	5935	5545	67	1700	500	3860	10	1	13337850	756	-2.63	2.33	12	0.08	-2155.00	2436.00	14040	20240327	-59.62	4150	20241125	36.63	14040	-59.62	20240327	4150	36.63	20241125	14040	-59.62	20240327	4150	36.63	20241125	N	203690	500	66 억	70032	N	N	N	N
81	20241217	090930	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5700	20	2	0.35	17295260	3064	6.31	5680	5800	5550	7380	3980	5680	5644.67	0.53	0	-464	6020	5850	5630	5460	5240	5935	5545	67	1700	500	3860	10	1	13337850	760	-2.65	2.34	12	0.02	-2155.00	2436.00	14040	20240327	-59.40	4150	20241125	37.35	14040	-59.40	20240327	4150	37.35	20241125	14040	-59.40	20240327	4150	37.35	20241125	N	203690	500	66 억	70032	N	N	N	N
82	20241216	160921	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5680	130	2	2.34	272897730	48567	24.35	5560	5800	5410	7210	3890	5550	5618.92	0.61	0	-12368	6130	5840	5420	5130	4710	5985	5275	67	1660	500	3770	10	1	13337850	758	-2.64	2.33	12	0.36	-2155.00	2436.00	14040	20240327	-59.54	4150	20241125	36.87	14040	-59.54	20240327	4150	36.87	20241125	14040	-59.54	20240327	4150	36.87	20241125	N	203690	500	66 억	81086	N	N	N	N
83	20241216	150931	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5630	80	2	1.44	259241480	46154	23.14	5560	5800	5410	7210	3890	5550	5616.88	0.61	0	-11931	6130	5840	5420	5130	4710	5985	5275	67	1660	500	3770	10	1	13337850	751	-2.61	2.31	12	0.35	-2155.00	2436.00	14040	20240327	-59.90	4150	20241125	35.66	14040	-59.90	20240327	4150	35.66	20241125	14040	-59.90	20240327	4150	35.66	20241125	N	203690	500	66 억	81086	N	N	N	N
84	20241216	140929	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5690	140	2	2.52	228427860	40695	20.40	5560	5800	5410	7210	3890	5550	5613.17	0.61	0	-10734	6130	5840	5420	5130	4710	5985	5275	67	1660	500	3770	10	1	13337850	759	-2.64	2.34	12	0.31	-2155.00	2436.00	14040	20240327	-59.47	4150	20241125	37.11	14040	-59.47	20240327	4150	37.11	20241125	14040	-59.47	20240327	4150	37.11	20241125	N	203690	500	66 억	81086	N	N	N	N
85	20241216	130931	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5710	160	2	2.88	213132180	38003	19.05	5560	5800	5410	7210	3890	5550	5608.30	0.61	0	-9030	6130	5840	5420	5130	4710	5985	5275	67	1660	500	3770	10	1	13337850	762	-2.65	2.34	12	0.28	-2155.00	2436.00	14040	20240327	-59.33	4150	20241125	37.59	14040	-59.33	20240327	4150	37.59	20241125	14040	-59.33	20240327	4150	37.59	20241125	N	203690	500	66 억	81086	N	N	N	N
86	20241216	120930	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5750	200	2	3.60	206285620	36804	18.45	5560	5800	5410	7210	3890	5550	5604.98	0.61	0	-8470	6130	5840	5420	5130	4710	5985	5275	67	1660	500	3770	10	1	13337850	767	-2.67	2.36	12	0.28	-2155.00	2436.00	14040	20240327	-59.05	4150	20241125	38.55	14040	-59.05	20240327	4150	38.55	20241125	14040	-59.05	20240327	4150	38.55	20241125	N	203690	500	66 억	81086	N	N	N	N
87	20241216	110929	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5690	140	2	2.52	131229520	23609	11.84	5560	5690	5410	7210	3890	5550	5558.45	0.61	0	-5511	6130	5840	5420	5130	4710	5985	5275	67	1660	500	3770	10	1	13337850	759	-2.64	2.34	12	0.18	-2155.00	2436.00	14040	20240327	-59.47	4150	20241125	37.11	14040	-59.47	20240327	4150	37.11	20241125	14040	-59.47	20240327	4150	37.11	20241125	N	203690	500	66 억	81086	N	N	N	N
88	20241216	100930	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5480	-70	5	-1.26	77371740	13950	6.99	5560	5600	5480	7210	3890	5550	5546.36	0.61	0	-4890	6130	5840	5420	5130	4710	5985	5275	67	1660	500	3770	10	1	13337850	731	-2.54	2.25	12	0.10	-2155.00	2436.00	14040	20240327	-60.97	4150	20241125	32.05	14040	-60.97	20240327	4150	32.05	20241125	14040	-60.97	20240327	4150	32.05	20241125	N	203690	500	66 억	81086	N	N	N	N
89	20241216	090930	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5550	0	3	0.00	35959890	6473	3.25	5560	5600	5500	7210	3890	5550	5555.37	0.61	0	-2449	6130	5840	5420	5130	4710	5985	5275	67	1660	500	3770	10	1	13337850	740	-2.58	2.28	12	0.05	-2155.00	2436.00	14040	20240327	-60.47	4150	20241125	33.73	14040	-60.47	20240327	4150	33.73	20241125	14040	-60.47	20240327	4150	33.73	20241125	N	203690	500	66 억	81086	N	N	N	N
90	20241213	160922	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5550	50	2	0.91	1062377100	198382	145.62	5110	5710	5000	7150	3850	5500	5355.16	0.52	0	-11476	6073	5786	5293	5006	4513	5930	5150	67	1650	500	3740	10	1	13337850	740	-2.58	2.28	12	1.49	-2155.00	2436.00	14040	20240327	-60.47	4150	20241125	33.73	14040	-60.47	20240327	4150	33.73	20241125	14040	-60.47	20240327	4150	33.73	20241125	N	203690	500	66 억	69760	N	N	N	N
91	20241213	150928	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5510	10	2	0.18	985207530	184438	135.38	5110	5710	5000	7150	3850	5500	5341.67	0.52	0	-3200	6073	5786	5293	5006	4513	5930	5150	67	1650	500	3740	10	1	13337850	735	-2.56	2.26	12	1.38	-2155.00	2436.00	14040	20240327	-60.75	4150	20241125	32.77	14040	-60.75	20240327	4150	32.77	20241125	14040	-60.75	20240327	4150	32.77	20241125	N	203690	500	66 억	69760	N	N	N	N
92	20241213	140928	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5600	100	2	1.82	755545340	142020	104.25	5110	5710	5000	7150	3850	5500	5319.99	0.52	0	15026	6073	5786	5293	5006	4513	5930	5150	67	1650	500	3740	10	1	13337850	747	-2.60	2.30	12	1.06	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	66 억	69760	N	N	N	N
93	20241213	130928	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5600	100	2	1.82	733474390	138084	101.36	5110	5710	5000	7150	3850	5500	5311.80	0.52	0	16159	6073	5786	5293	5006	4513	5930	5150	67	1650	500	3740	10	1	13337850	747	-2.60	2.30	12	1.04	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	14040	-60.11	20240327	4150	34.94	20241125	14040	-60.11	20240327	4150	34.94	20241125	N	203690	500	66 억	69760	N	N	N	N
94	20241213	120929	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5590	90	2	1.64	610104700	116156	85.26	5110	5600	5000	7150	3850	5500	5252.46	0.52	0	12735	6073	5786	5293	5006	4513	5930	5150	67	1650	500	3740	10	1	13337850	746	-2.59	2.29	12	0.87	-2155.00	2436.00	14040	20240327	-60.19	4150	20241125	34.70	14040	-60.19	20240327	4150	34.70	20241125	14040	-60.19	20240327	4150	34.70	20241125	N	203690	500	66 억	69760	N	N	N	N
95	20241213	110926	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5430	-70	5	-1.27	556011110	106368	78.08	5110	5550	5000	7150	3850	5500	5227.24	0.52	0	6039	6073	5786	5293	5006	4513	5930	5150	67	1650	500	3740	10	1	13337850	724	-2.52	2.23	12	0.80	-2155.00	2436.00	14040	20240327	-61.32	4150	20241125	30.84	14040	-61.32	20240327	4150	30.84	20241125	14040	-61.32	20240327	4150	30.84	20241125	N	203690	500	66 억	69760	N	N	N	N
96	20241213	100917	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5520	20	2	0.36	494605530	95153	69.84	5110	5550	5000	7150	3850	5500	5198.00	0.52	0	11499	6073	5786	5293	5006	4513	5930	5150	67	1650	500	3740	10	1	13337850	736	-2.56	2.27	12	0.71	-2155.00	2436.00	14040	20240327	-60.68	4150	20241125	33.01	14040	-60.68	20240327	4150	33.01	20241125	14040	-60.68	20240327	4150	33.01	20241125	N	203690	500	66 억	69760	N	N	N	N
97	20241213	090928	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5290	-210	5	-3.82	362327770	70762	51.94	5110	5320	5000	7150	3850	5500	5120.37	0.52	0	8055	6073	5786	5293	5006	4513	5930	5150	67	1650	500	3740	10	1	13337850	706	-2.45	2.17	12	0.53	-2155.00	2436.00	14040	20240327	-62.32	4150	20241125	27.47	14040	-62.32	20240327	4150	27.47	20241125	14040	-62.32	20240327	4150	27.47	20241125	N	203690	500	66 억	69760	N	N	N	N
98	20241212	160928	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5500	630	2	12.94	717666675	136208	470.25	4825	5580	4800	6330	3410	4870	5268.68	0.25	0	36727	5166	5017	4871	4722	4576	5092	4797	67	1460	500	3310	10	1	13337850	734	-2.55	2.26	12	1.02	-2155.00	2436.00	14040	20240327	-60.83	4150	20241125	32.53	14040	-60.83	20240327	4150	32.53	20241125	14040	-60.83	20240327	4150	32.53	20241125	N	203690	500	66 억	33733	N	N	N	N
99	20241212	150921	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5500	630	2	12.94	699794965	132943	458.98	4825	5580	4800	6330	3410	4870	5263.87	0.25	0	36565	5166	5017	4871	4722	4576	5092	4797	67	1460	500	3310	10	1	13337850	734	-2.55	2.26	12	1.00	-2155.00	2436.00	14040	20240327	-60.83	4150	20241125	32.53	14040	-60.83	20240327	4150	32.53	20241125	14040	-60.83	20240327	4150	32.53	20241125	N	203690	500	66 억	33733	N	N	N	N
100	20241212	140920	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5370	500	2	10.27	626711915	119377	412.14	4825	5580	4800	6330	3410	4870	5249.85	0.25	0	30139	5166	5017	4871	4722	4576	5092	4797	67	1460	500	3310	10	1	13337850	716	-2.49	2.20	12	0.90	-2155.00	2436.00	14040	20240327	-61.75	4150	20241125	29.40	14040	-61.75	20240327	4150	29.40	20241125	14040	-61.75	20240327	4150	29.40	20241125	N	203690	500	66 억	33733	N	N	N	N
101	20241212	130908	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5450	580	2	11.91	477484485	91935	317.40	4825	5580	4800	6330	3410	4870	5193.72	0.25	0	30560	5166	5017	4871	4722	4576	5092	4797	67	1460	500	3310	10	1	13337850	727	-2.53	2.24	12	0.69	-2155.00	2436.00	14040	20240327	-61.18	4150	20241125	31.33	14040	-61.18	20240327	4150	31.33	20241125	14040	-61.18	20240327	4150	31.33	20241125	N	203690	500	66 억	33733	N	N	N	N
102	20241212	120904	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5000	130	2	2.67	166231055	33518	115.72	4825	5100	4800	6330	3410	4870	4959.46	0.25	0	6924	5166	5017	4871	4722	4576	5092	4797	67	1460	500	3310	10	1	13337850	667	-2.32	2.05	12	0.25	-2155.00	2436.00	14040	20240327	-64.39	4150	20241125	20.48	14040	-64.39	20240327	4150	20.48	20241125	14040	-64.39	20240327	4150	20.48	20241125	N	203690	500	66 억	33733	N	N	N	N
103	20241212	110915	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4955	85	2	1.75	88642165	18045	62.30	4825	5000	4800	6330	3410	4870	4912.28	0.25	0	-3311	5166	5017	4871	4722	4576	5092	4797	67	1460	500	3310	5	1	13337850	661	-2.30	2.03	12	0.14	-2155.00	2436.00	14040	20240327	-64.71	4150	20241125	19.40	14040	-64.71	20240327	4150	19.40	20241125	14040	-64.71	20240327	4150	19.40	20241125	N	203690	500	66 억	33733	N	N	N	N
104	20241212	100913	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4880	10	2	0.21	31133710	6379	22.02	4825	5000	4800	6330	3410	4870	4880.66	0.25	0	-297	5166	5017	4871	4722	4576	5092	4797	67	1460	500	3310	5	1	13337850	651	-2.26	2.00	12	0.05	-2155.00	2436.00	14040	20240327	-65.24	4150	20241125	17.59	14040	-65.24	20240327	4150	17.59	20241125	14040	-65.24	20240327	4150	17.59	20241125	N	203690	500	66 억	33733	N	N	N	N
105	20241212	090921	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4980	110	2	2.26	6027475	1213	4.19	4825	5000	4825	6330	3410	4870	4969.06	0.25	0	-156	5166	5017	4871	4722	4576	5092	4797	67	1460	500	3310	5	1	13337850	664	-2.31	2.04	12	0.01	-2155.00	2436.00	14040	20240327	-64.53	4150	20241125	20.00	14040	-64.53	20240327	4150	20.00	20241125	14040	-64.53	20240327	4150	20.00	20241125	N	203690	500	66 억	33733	N	N	N	N
106	20241211	160914	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4870	75	2	1.56	140043050	28965	41.71	4840	5020	4725	6230	3360	4795	4834.72	0.21	0	6039	4955	4875	4715	4635	4475	4915	4675	67	1435	500	3260	5	1	13337850	650	-2.26	2.00	12	0.22	-2155.00	2436.00	14040	20240327	-65.31	4150	20241125	17.35	14040	-65.31	20240327	4150	17.35	20241125	14040	-65.31	20240327	4150	17.35	20241125	N	203690	500	66 억	27692	N	N	N	N
107	20241211	150903	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4815	20	2	0.42	111429435	23056	33.20	4840	5020	4725	6230	3360	4795	4832.99	0.21	0	3932	4955	4875	4715	4635	4475	4915	4675	67	1435	500	3260	5	1	13337850	642	-2.23	1.98	12	0.17	-2155.00	2436.00	14040	20240327	-65.71	4150	20241125	16.02	14040	-65.71	20240327	4150	16.02	20241125	14040	-65.71	20240327	4150	16.02	20241125	N	203690	500	66 억	27692	N	N	N	N
108	20241211	140921	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4825	30	2	0.63	96058540	19833	28.56	4840	5020	4725	6230	3360	4795	4843.37	0.21	0	3320	4955	4875	4715	4635	4475	4915	4675	67	1435	500	3260	5	1	13337850	644	-2.24	1.98	12	0.15	-2155.00	2436.00	14040	20240327	-65.63	4150	20241125	16.27	14040	-65.63	20240327	4150	16.27	20241125	14040	-65.63	20240327	4150	16.27	20241125	N	203690	500	66 억	27692	N	N	N	N
109	20241211	130923	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4880	85	2	1.77	58401975	11996	17.28	4840	5020	4725	6230	3360	4795	4868.45	0.21	0	-269	4955	4875	4715	4635	4475	4915	4675	67	1435	500	3260	5	1	13337850	651	-2.26	2.00	12	0.09	-2155.00	2436.00	14040	20240327	-65.24	4150	20241125	17.59	14040	-65.24	20240327	4150	17.59	20241125	14040	-65.24	20240327	4150	17.59	20241125	N	203690	500	66 억	27692	N	N	N	N
110	20241211	120924	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4960	165	2	3.44	30715450	6274	9.04	4840	5020	4830	6230	3360	4795	4895.67	0.21	0	513	4955	4875	4715	4635	4475	4915	4675	67	1435	500	3260	5	1	13337850	662	-2.30	2.04	12	0.05	-2155.00	2436.00	14040	20240327	-64.67	4150	20241125	19.52	14040	-64.67	20240327	4150	19.52	20241125	14040	-64.67	20240327	4150	19.52	20241125	N	203690	500	66 억	27692	N	N	N	N
111	20241211	110920	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4940	145	2	3.02	28248435	5776	8.32	4840	5020	4830	6230	3360	4795	4890.66	0.21	0	543	4955	4875	4715	4635	4475	4915	4675	67	1435	500	3260	5	1	13337850	659	-2.29	2.03	12	0.04	-2155.00	2436.00	14040	20240327	-64.81	4150	20241125	19.04	14040	-64.81	20240327	4150	19.04	20241125	14040	-64.81	20240327	4150	19.04	20241125	N	203690	500	66 억	27692	N	N	N	N
112	20241211	100922	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4985	190	2	3.96	6068400	1236	1.78	4840	5020	4830	6230	3360	4795	4909.71	0.21	0	-188	4955	4875	4715	4635	4475	4915	4675	67	1435	500	3260	5	1	13337850	665	-2.31	2.05	12	0.01	-2155.00	2436.00	14040	20240327	-64.49	4150	20241125	20.12	14040	-64.49	20240327	4150	20.12	20241125	14040	-64.49	20240327	4150	20.12	20241125	N	203690	500	66 억	27692	N	N	N	N
113	20241211	090926	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4835	40	2	0.83	618435	128	0.18	4840	4840	4830	6230	3360	4795	4831.52	0.21	0	-10	4955	4875	4715	4635	4475	4915	4675	67	1435	500	3260	5	1	13337850	645	-2.24	1.98	12	0.00	-2155.00	2436.00	14040	20240327	-65.56	4150	20241125	16.51	14040	-65.56	20240327	4150	16.51	20241125	14040	-65.56	20240327	4150	16.51	20241125	N	203690	500	66 억	27692	N	N	N	N
114	20241210	160914	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4795	35	2	0.74	322768450	69436	159.58	4555	4795	4555	6180	3335	4760	4648.43	0.17	0	4935	4966	4862	4731	4627	4496	4797	4562	67	1420	500	3230	5	1	13337850	640	-2.23	1.97	12	0.52	-2155.00	2436.00	14040	20240327	-65.85	4150	20241125	15.54	14040	-65.85	20240327	4150	15.54	20241125	14040	-65.85	20240327	4150	15.54	20241125	N	203690	500	66 억	22757	N	N	N	N
115	20241210	150916	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4735	-25	5	-0.53	310846995	66940	153.84	4555	4795	4555	6180	3335	4760	4643.67	0.17	0	4798	4966	4862	4731	4627	4496	4797	4562	67	1420	500	3230	5	1	13337850	632	-2.20	1.94	12	0.50	-2155.00	2436.00	14040	20240327	-66.27	4150	20241125	14.10	14040	-66.27	20240327	4150	14.10	20241125	14040	-66.27	20240327	4150	14.10	20241125	N	203690	500	66 억	22757	N	N	N	N
116	20241210	140915	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4785	25	2	0.53	289645665	62443	143.51	4555	4795	4555	6180	3335	4760	4638.56	0.17	0	3791	4966	4862	4731	4627	4496	4797	4562	67	1420	500	3230	5	1	13337850	638	-2.22	1.96	12	0.47	-2155.00	2436.00	14040	20240327	-65.92	4150	20241125	15.30	14040	-65.92	20240327	4150	15.30	20241125	14040	-65.92	20240327	4150	15.30	20241125	N	203690	500	66 억	22757	N	N	N	N
117	20241210	130916	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4760	0	3	0.00	265322540	57289	131.66	4555	4795	4555	6180	3335	4760	4631.30	0.17	0	2013	4966	4862	4731	4627	4496	4797	4562	67	1420	500	3230	5	1	13337850	635	-2.21	1.95	12	0.43	-2155.00	2436.00	14040	20240327	-66.10	4150	20241125	14.70	14040	-66.10	20240327	4150	14.70	20241125	14040	-66.10	20240327	4150	14.70	20241125	N	203690	500	66 억	22757	N	N	N	N
118	20241210	120915	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4745	-15	5	-0.32	233716410	50548	116.17	4555	4795	4555	6180	3335	4760	4623.65	0.17	0	652	4966	4862	4731	4627	4496	4797	4562	67	1420	500	3230	5	1	13337850	633	-2.20	1.95	12	0.38	-2155.00	2436.00	14040	20240327	-66.20	4150	20241125	14.34	14040	-66.20	20240327	4150	14.34	20241125	14040	-66.20	20240327	4150	14.34	20241125	N	203690	500	66 억	22757	N	N	N	N
119	20241210	110914	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4695	-65	5	-1.37	218297540	47252	108.60	4555	4795	4555	6180	3335	4760	4619.86	0.17	0	363	4966	4862	4731	4627	4496	4797	4562	67	1420	500	3230	5	1	13337850	626	-2.18	1.93	12	0.35	-2155.00	2436.00	14040	20240327	-66.56	4150	20241125	13.13	14040	-66.56	20240327	4150	13.13	20241125	14040	-66.56	20240327	4150	13.13	20241125	N	203690	500	66 억	22757	N	N	N	N
120	20241210	100915	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4635	-125	5	-2.63	136778095	29678	68.21	4555	4795	4555	6180	3335	4760	4608.74	0.17	0	-129	4966	4862	4731	4627	4496	4797	4562	67	1420	500	3230	5	1	13337850	618	-2.15	1.90	12	0.22	-2155.00	2436.00	14040	20240327	-66.99	4150	20241125	11.69	14040	-66.99	20240327	4150	11.69	20241125	14040	-66.99	20240327	4150	11.69	20241125	N	203690	500	66 억	22757	N	N	N	N
121	20241210	090921	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4695	-65	5	-1.37	79712745	17362	39.90	4555	4795	4555	6180	3335	4760	4591.22	0.17	0	4527	4966	4862	4731	4627	4496	4797	4562	67	1420	500	3230	5	1	13337850	626	-2.18	1.93	12	0.13	-2155.00	2436.00	14040	20240327	-66.56	4150	20241125	13.13	14040	-66.56	20240327	4150	13.13	20241125	14040	-66.56	20240327	4150	13.13	20241125	N	203690	500	66 억	22757	N	N	N	N
122	20241209	160912	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4760	-25	5	-0.52	203548565	43510	168.79	4815	4835	4600	6220	3350	4785	4678.20	0.15	0	2315	4975	4880	4765	4670	4555	4822	4612	67	1435	500	3250	5	1	13337850	635	-2.21	1.95	12	0.33	-2155.00	2436.00	14040	20240327	-66.10	4150	20241125	14.70	14040	-66.10	20240327	4150	14.70	20241125	14040	-66.10	20240327	4150	14.70	20241125	N	203690	500	66 억	20435	N	N	N	N
123	20241209	150913	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4680	-105	5	-2.19	178379060	38190	148.15	4815	4835	4600	6220	3350	4785	4670.83	0.15	0	3920	4975	4880	4765	4670	4555	4822	4612	67	1435	500	3250	5	1	13337850	624	-2.17	1.92	12	0.29	-2155.00	2436.00	14040	20240327	-66.67	4150	20241125	12.77	14040	-66.67	20240327	4150	12.77	20241125	14040	-66.67	20240327	4150	12.77	20241125	N	203690	500	66 억	20435	N	N	N	N
124	20241209	140914	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4660	-125	5	-2.61	131679360	28075	108.91	4815	4835	4600	6220	3350	4785	4690.27	0.15	0	3511	4975	4880	4765	4670	4555	4822	4612	67	1435	500	3250	5	1	13337850	622	-2.16	1.91	12	0.21	-2155.00	2436.00	14040	20240327	-66.81	4150	20241125	12.29	14040	-66.81	20240327	4150	12.29	20241125	14040	-66.81	20240327	4150	12.29	20241125	N	203690	500	66 억	20435	N	N	N	N
125	20241209	130916	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4630	-155	5	-3.24	98954075	20983	81.40	4815	4835	4610	6220	3350	4785	4715.92	0.15	0	3235	4975	4880	4765	4670	4555	4822	4612	67	1435	500	3250	5	1	13337850	618	-2.15	1.90	12	0.16	-2155.00	2436.00	14040	20240327	-67.02	4150	20241125	11.57	14040	-67.02	20240327	4150	11.57	20241125	14040	-67.02	20240327	4150	11.57	20241125	N	203690	500	66 억	20435	N	N	N	N
126	20241209	120912	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4675	-110	5	-2.30	72557980	15315	59.41	4815	4835	4650	6220	3350	4785	4737.71	0.15	0	4305	4975	4880	4765	4670	4555	4822	4612	67	1435	500	3250	5	1	13337850	624	-2.17	1.92	12	0.11	-2155.00	2436.00	14040	20240327	-66.70	4150	20241125	12.65	14040	-66.70	20240327	4150	12.65	20241125	14040	-66.70	20240327	4150	12.65	20241125	N	203690	500	66 억	20435	N	N	N	N
127	20241209	110914	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4780	-5	5	-0.10	44407095	9317	36.14	4815	4835	4650	6220	3350	4785	4766.24	0.15	0	-493	4975	4880	4765	4670	4555	4822	4612	67	1435	500	3250	5	1	13337850	638	-2.22	1.96	12	0.07	-2155.00	2436.00	14040	20240327	-65.95	4150	20241125	15.18	14040	-65.95	20240327	4150	15.18	20241125	14040	-65.95	20240327	4150	15.18	20241125	N	203690	500	66 억	20435	N	N	N	N
128	20241209	100911	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4820	35	2	0.73	27642185	5771	22.39	4815	4835	4650	6220	3350	4785	4789.84	0.15	0	254	4975	4880	4765	4670	4555	4822	4612	67	1435	500	3250	5	1	13337850	643	-2.24	1.98	12	0.04	-2155.00	2436.00	14040	20240327	-65.67	4150	20241125	16.14	14040	-65.67	20240327	4150	16.14	20241125	14040	-65.67	20240327	4150	16.14	20241125	N	203690	500	66 억	20435	N	N	N	N
129	20241209	090907	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4835	50	2	1.04	1674865	351	1.36	4815	4835	4650	6220	3350	4785	4771.70	0.15	0	-80	4975	4880	4765	4670	4555	4822	4612	67	1435	500	3250	5	1	13337850	645	-2.24	1.98	12	0.00	-2155.00	2436.00	14040	20240327	-65.56	4150	20241125	16.51	14040	-65.56	20240327	4150	16.51	20241125	14040	-65.56	20240327	4150	16.51	20241125	N	203690	500	66 억	20435	N	N	N	N
130	20241206	160904	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4785	-55	5	-1.14	122342180	25778	96.99	4860	4860	4650	6290	3390	4840	4745.99	0.20	0	-6710	4996	4917	4811	4732	4626	4865	4680	67	1450	500	3290	5	1	13337850	638	-2.22	1.96	12	0.19	-2155.00	2436.00	14040	20240327	-65.92	4150	20241125	15.30	14040	-65.92	20240327	4150	15.30	20241125	14040	-65.92	20240327	4150	15.30	20241125	N	203690	500	66 억	27129	N	N	N	N
131	20241206	150909	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4735	-105	5	-2.17	70704555	14973	56.33	4860	4860	4650	6290	3390	4840	4722.14	0.20	0	-5909	4996	4917	4811	4732	4626	4865	4680	67	1450	500	3290	5	1	13337850	632	-2.20	1.94	12	0.11	-2155.00	2436.00	14040	20240327	-66.27	4150	20241125	14.10	14040	-66.27	20240327	4150	14.10	20241125	14040	-66.27	20240327	4150	14.10	20241125	N	203690	500	66 억	27129	N	N	N	N
132	20241206	140906	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4755	-85	5	-1.76	58591555	12424	46.74	4860	4860	4650	6290	3390	4840	4716.00	0.20	0	-5556	4996	4917	4811	4732	4626	4865	4680	67	1450	500	3290	5	1	13337850	634	-2.21	1.95	12	0.09	-2155.00	2436.00	14040	20240327	-66.13	4150	20241125	14.58	14040	-66.13	20240327	4150	14.58	20241125	14040	-66.13	20240327	4150	14.58	20241125	N	203690	500	66 억	27129	N	N	N	N
133	20241206	130907	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4735	-105	5	-2.17	55139185	11697	44.01	4860	4860	4650	6290	3390	4840	4713.96	0.20	0	-5149	4996	4917	4811	4732	4626	4865	4680	67	1450	500	3290	5	1	13337850	632	-2.20	1.94	12	0.09	-2155.00	2436.00	14040	20240327	-66.27	4150	20241125	14.10	14040	-66.27	20240327	4150	14.10	20241125	14040	-66.27	20240327	4150	14.10	20241125	N	203690	500	66 억	27129	N	N	N	N
134	20241206	120902	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4745	-95	5	-1.96	52226790	11078	41.68	4860	4860	4650	6290	3390	4840	4714.46	0.20	0	-4588	4996	4917	4811	4732	4626	4865	4680	67	1450	500	3290	5	1	13337850	633	-2.20	1.95	12	0.08	-2155.00	2436.00	14040	20240327	-66.20	4150	20241125	14.34	14040	-66.20	20240327	4150	14.34	20241125	14040	-66.20	20240327	4150	14.34	20241125	N	203690	500	66 억	27129	N	N	N	N
135	20241206	110858	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4700	-140	5	-2.89	51719465	10970	41.27	4860	4860	4650	6290	3390	4840	4714.63	0.20	0	-4591	4996	4917	4811	4732	4626	4865	4680	67	1450	500	3290	5	1	13337850	627	-2.18	1.93	12	0.08	-2155.00	2436.00	14040	20240327	-66.52	4150	20241125	13.25	14040	-66.52	20240327	4150	13.25	20241125	14040	-66.52	20240327	4150	13.25	20241125	N	203690	500	66 억	27129	N	N	N	N
136	20241206	100859	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4725	-115	5	-2.38	27622665	5840	21.97	4860	4860	4690	6290	3390	4840	4729.91	0.20	0	-2794	4996	4917	4811	4732	4626	4865	4680	67	1450	500	3290	5	1	13337850	630	-2.19	1.94	12	0.04	-2155.00	2436.00	14040	20240327	-66.35	4150	20241125	13.86	14040	-66.35	20240327	4150	13.86	20241125	14040	-66.35	20240327	4150	13.86	20241125	N	203690	500	66 억	27129	N	N	N	N
137	20241206	090906	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4860	20	2	0.41	34015	7	0.03	4860	4860	4855	6290	3390	4840	4859.29	0.20	0	-1	4996	4917	4811	4732	4626	4865	4680	67	1450	500	3290	5	1	13337850	648	-2.26	2.00	12	0.00	-2155.00	2436.00	14040	20240327	-65.38	4150	20241125	17.11	14040	-65.38	20240327	4150	17.11	20241125	14040	-65.38	20240327	4150	17.11	20241125	N	203690	500	66 억	27129	N	N	N	N
138	20241205	160849	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4840	0	3	0.00	127052530	26579	119.98	4885	4890	4705	6290	3390	4840	4780.18	0.20	0	843	5093	4966	4848	4721	4603	5030	4785	67	1450	500	3290	5	1	13337850	646	-2.25	1.99	12	0.20	-2155.00	2436.00	14040	20240327	-65.53	4150	20241125	16.63	14040	-65.53	20240327	4150	16.63	20241125	14040	-65.53	20240327	4150	16.63	20241125	N	203690	500	66 억	26026	N	N	N	N
139	20241205	150854	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4845	5	2	0.10	115775365	24249	109.47	4885	4890	4705	6290	3390	4840	4774.44	0.20	0	1458	5093	4966	4848	4721	4603	5030	4785	67	1450	500	3290	5	1	13337850	646	-2.25	1.99	12	0.18	-2155.00	2436.00	14040	20240327	-65.49	4150	20241125	16.75	14040	-65.49	20240327	4150	16.75	20241125	14040	-65.49	20240327	4150	16.75	20241125	N	203690	500	66 억	26026	N	N	N	N
140	20241205	140841	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4835	-5	5	-0.10	47762960	9942	44.88	4885	4890	4745	6290	3390	4840	4804.16	0.20	0	-3201	5093	4966	4848	4721	4603	5030	4785	67	1450	500	3290	5	1	13337850	645	-2.24	1.98	12	0.07	-2155.00	2436.00	14040	20240327	-65.56	4150	20241125	16.51	14040	-65.56	20240327	4150	16.51	20241125	14040	-65.56	20240327	4150	16.51	20241125	N	203690	500	66 억	26026	N	N	N	N
141	20241205	130850	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4835	-5	5	-0.10	45747150	9525	43.00	4885	4890	4745	6290	3390	4840	4802.85	0.20	0	-2836	5093	4966	4848	4721	4603	5030	4785	67	1450	500	3290	5	1	13337850	645	-2.24	1.98	12	0.07	-2155.00	2436.00	14040	20240327	-65.56	4150	20241125	16.51	14040	-65.56	20240327	4150	16.51	20241125	14040	-65.56	20240327	4150	16.51	20241125	N	203690	500	66 억	26026	N	N	N	N
142	20241205	120850	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4835	-5	5	-0.10	42509470	8856	39.98	4885	4890	4745	6290	3390	4840	4800.08	0.20	0	-2536	5093	4966	4848	4721	4603	5030	4785	67	1450	500	3290	5	1	13337850	645	-2.24	1.98	12	0.07	-2155.00	2436.00	14040	20240327	-65.56	4150	20241125	16.51	14040	-65.56	20240327	4150	16.51	20241125	14040	-65.56	20240327	4150	16.51	20241125	N	203690	500	66 억	26026	N	N	N	N
143	20241205	110849	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4835	-5	5	-0.10	35309260	7364	33.24	4885	4890	4745	6290	3390	4840	4794.85	0.20	0	-2025	5093	4966	4848	4721	4603	5030	4785	67	1450	500	3290	5	1	13337850	645	-2.24	1.98	12	0.06	-2155.00	2436.00	14040	20240327	-65.56	4150	20241125	16.51	14040	-65.56	20240327	4150	16.51	20241125	14040	-65.56	20240327	4150	16.51	20241125	N	203690	500	66 억	26026	N	N	N	N
144	20241205	100846	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4800	-40	5	-0.83	29607950	6179	27.89	4885	4890	4745	6290	3390	4840	4791.71	0.20	0	-1716	5093	4966	4848	4721	4603	5030	4785	67	1450	500	3290	5	1	13337850	640	-2.23	1.97	12	0.05	-2155.00	2436.00	14040	20240327	-65.81	4150	20241125	15.66	14040	-65.81	20240327	4150	15.66	20241125	14040	-65.81	20240327	4150	15.66	20241125	N	203690	500	66 억	26026	N	N	N	N
145	20241205	090853	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4885	45	2	0.93	68435	14	0.06	4885	4890	4885	6290	3390	4840	4888.21	0.20	0	-1	5093	4966	4848	4721	4603	5030	4785	67	1450	500	3290	5	1	13337850	652	-2.27	2.01	12	0.00	-2155.00	2436.00	14040	20240327	-65.21	4150	20241125	17.71	14040	-65.21	20240327	4150	17.71	20241125	14040	-65.21	20240327	4150	17.71	20241125	N	203690	500	66 억	26026	N	N	N	N
146	20241204	160834	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4840	-160	5	-3.20	106050240	22152	61.53	4805	4975	4730	6500	3500	5000	4787.39	0.21	0	-1725	5253	5126	4953	4826	4653	5040	4740	67	1500	500	3400	5	1	13337850	646	-2.25	1.99	12	0.17	-2155.00	2436.00	14040	20240327	-65.53	4150	20241125	16.63	14040	-65.53	20240327	4150	16.63	20241125	14040	-65.53	20240327	4150	16.63	20241125	N	203690	500	66 억	27691	N	N	N	N
147	20241204	150835	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4810	-190	5	-3.80	87640000	18328	50.91	4805	4975	4730	6500	3500	5000	4781.75	0.21	0	-1569	5253	5126	4953	4826	4653	5040	4740	67	1500	500	3400	5	1	13337850	642	-2.23	1.97	12	0.14	-2155.00	2436.00	14040	20240327	-65.74	4150	20241125	15.90	14040	-65.74	20240327	4150	15.90	20241125	14040	-65.74	20240327	4150	15.90	20241125	N	203690	500	66 억	27691	N	N	N	N
148	20241204	140837	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4785	-215	5	-4.30	64051675	13395	37.21	4805	4975	4730	6500	3500	5000	4781.76	0.21	0	-2600	5253	5126	4953	4826	4653	5040	4740	67	1500	500	3400	5	1	13337850	638	-2.22	1.96	12	0.10	-2155.00	2436.00	14040	20240327	-65.92	4150	20241125	15.30	14040	-65.92	20240327	4150	15.30	20241125	14040	-65.92	20240327	4150	15.30	20241125	N	203690	500	66 억	27691	N	N	N	N
149	20241204	130831	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4740	-260	5	-5.20	49698570	10369	28.80	4805	4975	4740	6500	3500	5000	4793.00	0.21	0	-3467	5253	5126	4953	4826	4653	5040	4740	67	1500	500	3400	5	1	13337850	632	-2.20	1.95	12	0.08	-2155.00	2436.00	14040	20240327	-66.24	4150	20241125	14.22	14040	-66.24	20240327	4150	14.22	20241125	14040	-66.24	20240327	4150	14.22	20241125	N	203690	500	66 억	27691	N	N	N	N
150	20241204	120826	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4805	-195	5	-3.90	23045420	4786	13.29	4805	4975	4785	6500	3500	5000	4815.17	0.21	0	-865	5253	5126	4953	4826	4653	5040	4740	67	1500	500	3400	5	1	13337850	641	-2.23	1.97	12	0.04	-2155.00	2436.00	14040	20240327	-65.78	4150	20241125	15.78	14040	-65.78	20240327	4150	15.78	20241125	14040	-65.78	20240327	4150	15.78	20241125	N	203690	500	66 억	27691	N	N	N	N
151	20241204	110818	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4840	-160	5	-3.20	8120695	1679	4.66	4805	4975	4805	6500	3500	5000	4836.63	0.21	0	-215	5253	5126	4953	4826	4653	5040	4740	67	1500	500	3400	5	1	13337850	646	-2.25	1.99	12	0.01	-2155.00	2436.00	14040	20240327	-65.53	4150	20241125	16.63	14040	-65.53	20240327	4150	16.63	20241125	14040	-65.53	20240327	4150	16.63	20241125	N	203690	500	66 억	27691	N	N	N	N
152	20241204	100823	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4900	-100	5	-2.00	5027285	1041	2.89	4805	4975	4805	6500	3500	5000	4829.28	0.21	0	-53	5253	5126	4953	4826	4653	5040	4740	67	1500	500	3400	5	1	13337850	654	-2.27	2.01	12	0.01	-2155.00	2436.00	14040	20240327	-65.10	4150	20241125	18.07	14040	-65.10	20240327	4150	18.07	20241125	14040	-65.10	20240327	4150	18.07	20241125	N	203690	500	66 억	27691	N	N	N	N
153	20241204	090840	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4975	-25	5	-0.50	874905	182	0.51	4805	4975	4805	6500	3500	5000	4807.17	0.21	0	-25	5253	5126	4953	4826	4653	5040	4740	67	1500	500	3400	5	1	13337850	664	-2.31	2.04	12	0.00	-2155.00	2436.00	14040	20240327	-64.57	4150	20241125	19.88	14040	-64.57	20240327	4150	19.88	20241125	14040	-64.57	20240327	4150	19.88	20241125	N	203690	500	66 억	27691	N	N	N	N
154	20241203	160910	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5000	-90	5	-1.77	176068275	35600	148.66	5080	5080	4780	6610	3570	5090	4945.74	0.23	0	-3442	5303	5196	5033	4926	4763	5115	4845	67	1520	500	3460	10	1	13337850	667	-2.32	2.05	12	0.27	-2155.00	2436.00	14040	20240327	-64.39	4150	20241125	20.48	14040	-64.39	20240327	4150	20.48	20241125	14040	-64.39	20240327	4150	20.48	20241125	N	203690	500	66 억	31118	N	N	N	N
155	20241203	150946	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4910	-180	5	-3.54	126743795	25722	107.41	5080	5080	4780	6610	3570	5090	4927.45	0.23	0	-3197	5303	5196	5033	4926	4763	5115	4845	67	1520	500	3460	5	1	13337850	655	-2.28	2.02	12	0.19	-2155.00	2436.00	14040	20240327	-65.03	4150	20241125	18.31	14040	-65.03	20240327	4150	18.31	20241125	14040	-65.03	20240327	4150	18.31	20241125	N	203690	500	66 억	31118	N	N	N	N
156	20241203	140928	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4875	-215	5	-4.22	97469185	19747	82.46	5080	5080	4780	6610	3570	5090	4935.90	0.23	0	-3876	5303	5196	5033	4926	4763	5115	4845	67	1520	500	3460	5	1	13337850	650	-2.26	2.00	12	0.15	-2155.00	2436.00	14040	20240327	-65.28	4150	20241125	17.47	14040	-65.28	20240327	4150	17.47	20241125	14040	-65.28	20240327	4150	17.47	20241125	N	203690	500	66 억	31118	N	N	N	N
157	20241203	130930	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4940	-150	5	-2.95	48129020	9621	40.17	5080	5080	4925	6610	3570	5090	5002.50	0.23	0	-3090	5303	5196	5033	4926	4763	5115	4845	67	1520	500	3460	5	1	13337850	659	-2.29	2.03	12	0.07	-2155.00	2436.00	14040	20240327	-64.81	4150	20241125	19.04	14040	-64.81	20240327	4150	19.04	20241125	14040	-64.81	20240327	4150	19.04	20241125	N	203690	500	66 억	31118	N	N	N	N
158	20241203	120942	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4995	-95	5	-1.87	36751585	7323	30.58	5080	5080	4940	6610	3570	5090	5018.65	0.23	0	-2151	5303	5196	5033	4926	4763	5115	4845	67	1520	500	3460	5	1	13337850	666	-2.32	2.05	12	0.05	-2155.00	2436.00	14040	20240327	-64.42	4150	20241125	20.36	14040	-64.42	20240327	4150	20.36	20241125	14040	-64.42	20240327	4150	20.36	20241125	N	203690	500	66 억	31118	N	N	N	N
159	20241203	110924	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5030	-60	5	-1.18	29334780	5832	24.35	5080	5080	4940	6610	3570	5090	5029.97	0.23	0	-2273	5303	5196	5033	4926	4763	5115	4845	67	1520	500	3460	10	1	13337850	671	-2.33	2.06	12	0.04	-2155.00	2436.00	14040	20240327	-64.17	4150	20241125	21.20	14040	-64.17	20240327	4150	21.20	20241125	14040	-64.17	20240327	4150	21.20	20241125	N	203690	500	66 억	31118	N	N	N	N
160	20241203	100907	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5080	-10	5	-0.20	10615180	2105	8.79	5080	5080	4940	6610	3570	5090	5042.84	0.23	0	-1652	5303	5196	5033	4926	4763	5115	4845	67	1520	500	3460	10	1	13337850	678	-2.36	2.09	12	0.02	-2155.00	2436.00	14040	20240327	-63.82	4150	20241125	22.41	14040	-63.82	20240327	4150	22.41	20241125	14040	-63.82	20240327	4150	22.41	20241125	N	203690	500	66 억	31118	N	N	N	N
161	20241203	090900	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5080	-10	5	-0.20	136560	27	0.11	5080	5080	5020	6610	3570	5090	5057.78	0.23	0	-17	5303	5196	5033	4926	4763	5115	4845	67	1520	500	3460	10	1	13337850	678	-2.36	2.09	12	0.00	-2155.00	2436.00	14040	20240327	-63.82	4150	20241125	22.41	14040	-63.82	20240327	4150	22.41	20241125	14040	-63.82	20240327	4150	22.41	20241125	N	203690	500	66 억	31118	N	N	N	N
162	20241202	160847	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5090	-10	5	-0.20	119223100	23948	37.41	5100	5140	4870	6630	3570	5100	4978.42	0.28	0	-6851	5600	5350	5150	4900	4700	5250	4800	67	1530	500	3460	10	1	13337850	679	-2.36	2.09	12	0.18	-2155.00	2436.00	14040	20240327	-63.75	4150	20241125	22.65	14040	-63.75	20240327	4150	22.65	20241125	14040	-63.75	20240327	4150	22.65	20241125	N	203690	500	66 억	37744	N	N	N	N
163	20241202	150953	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4975	-125	5	-2.45	84540545	17043	26.62	5100	5140	4870	6630	3570	5100	4960.43	0.28	0	-3648	5600	5350	5150	4900	4700	5250	4800	67	1530	500	3460	5	1	13337850	664	-2.31	2.04	12	0.13	-2155.00	2436.00	14040	20240327	-64.57	4150	20241125	19.88	14040	-64.57	20240327	4150	19.88	20241125	14040	-64.57	20240327	4150	19.88	20241125	N	203690	500	66 억	37744	N	N	N	N
164	20241202	140910	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4935	-165	5	-3.24	79379990	15999	24.99	5100	5140	4870	6630	3570	5100	4961.56	0.28	0	-3564	5600	5350	5150	4900	4700	5250	4800	67	1530	500	3460	5	1	13337850	658	-2.29	2.03	12	0.12	-2155.00	2436.00	14040	20240327	-64.85	4150	20241125	18.92	14040	-64.85	20240327	4150	18.92	20241125	14040	-64.85	20240327	4150	18.92	20241125	N	203690	500	66 억	37744	N	N	N	N
165	20241202	130857	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4965	-135	5	-2.65	72940570	14694	22.95	5100	5140	4870	6630	3570	5100	4963.97	0.28	0	-3437	5600	5350	5150	4900	4700	5250	4800	67	1530	500	3460	5	1	13337850	662	-2.30	2.04	12	0.11	-2155.00	2436.00	14040	20240327	-64.64	4150	20241125	19.64	14040	-64.64	20240327	4150	19.64	20241125	14040	-64.64	20240327	4150	19.64	20241125	N	203690	500	66 억	37744	N	N	N	N
166	20241202	120917	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4980	-120	5	-2.35	65907175	13274	20.73	5100	5140	4870	6630	3570	5100	4965.13	0.28	0	-2858	5600	5350	5150	4900	4700	5250	4800	67	1530	500	3460	5	1	13337850	664	-2.31	2.04	12	0.10	-2155.00	2436.00	14040	20240327	-64.53	4150	20241125	20.00	14040	-64.53	20240327	4150	20.00	20241125	14040	-64.53	20240327	4150	20.00	20241125	N	203690	500	66 억	37744	N	N	N	N
167	20241202	110828	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4950	-150	5	-2.94	62540855	12590	19.67	5100	5140	4870	6630	3570	5100	4967.50	0.28	0	-2846	5600	5350	5150	4900	4700	5250	4800	67	1530	500	3460	5	1	13337850	660	-2.30	2.03	12	0.09	-2155.00	2436.00	14040	20240327	-64.74	4150	20241125	19.28	14040	-64.74	20240327	4150	19.28	20241125	14040	-64.74	20240327	4150	19.28	20241125	N	203690	500	66 억	37744	N	N	N	N
168	20241202	100839	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4990	-110	5	-2.16	58354125	11743	18.34	5100	5140	4870	6630	3570	5100	4969.27	0.28	0	-2424	5600	5350	5150	4900	4700	5250	4800	67	1530	500	3460	5	1	13337850	666	-2.32	2.05	12	0.09	-2155.00	2436.00	14040	20240327	-64.46	4150	20241125	20.24	14040	-64.46	20240327	4150	20.24	20241125	14040	-64.46	20240327	4150	20.24	20241125	N	203690	500	66 억	37744	N	N	N	N
169	20241202	090835	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	5000	-100	5	-1.96	27355665	5434	8.49	5100	5140	4980	6630	3570	5100	5034.17	0.28	0	-974	5600	5350	5150	4900	4700	5250	4800	67	1530	500	3460	10	1	13337850	667	-2.32	2.05	12	0.04	-2155.00	2436.00	14040	20240327	-64.39	4150	20241125	20.48	14040	-64.39	20240327	4150	20.48	20241125	14040	-64.39	20240327	4150	20.48	20241125	N	203690	500	66 억	37744	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History