KissMeData/006580/price/prices-20240201.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	20240229	160217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4985	-25	5	-0.50	566007780	116999	486.38	4995	5390	4540	6510	3510	5010	4837.42	0.09	0	1473	5696	5352	5146	4802	4596	5285	4735	134	1500	500	0	5	1	26850000	1338	-67.36	0.91	12	0.44	-74.00	5497.00	5800	20240227	-14.05	2920	20231023	70.72	5800	-14.05	20240227	4290	16.20	20240108	5800	-14.05	20240227	2920	70.72	20231023	0.00	N	006580	500	134 억		22926	N	N	0	N	00	N
3	20240229	150217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4940	-70	5	-1.40	499127735	103756	431.33	4995	5060	4540	6510	3510	5010	4810.59	0.09	0	1368	5696	5352	5146	4802	4596	5285	4735	134	1500	500	0	5	1	26850000	1326	-66.76	0.90	12	0.39	-74.00	5497.00	5800	20240227	-14.83	2920	20231023	69.18	5800	-14.83	20240227	4290	15.15	20240108	5800	-14.83	20240227	2920	69.18	20231023	0.00	N	006580	500	134 억		22926	N	N	0	N	00	N
4	20240229	140217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4665	-345	5	-6.89	442959230	92172	383.17	4995	5060	4540	6510	3510	5010	4805.79	0.09	0	3858	5696	5352	5146	4802	4596	5285	4735	134	1500	500	0	5	1	26850000	1253	-63.04	0.85	12	0.34	-74.00	5497.00	5800	20240227	-19.57	2920	20231023	59.76	5800	-19.57	20240227	4290	8.74	20240108	5800	-19.57	20240227	2920	59.76	20231023	0.00	N	006580	500	134 억		22926	N	N	0	N	00	N
5	20240229	130217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4725	-285	5	-5.69	433697610	90177	374.88	4995	5060	4540	6510	3510	5010	4809.40	0.09	0	3414	5696	5352	5146	4802	4596	5285	4735	134	1500	500	0	5	1	26850000	1269	-63.85	0.86	12	0.34	-74.00	5497.00	5800	20240227	-18.53	2920	20231023	61.82	5800	-18.53	20240227	4290	10.14	20240108	5800	-18.53	20240227	2920	61.82	20231023	0.00	N	006580	500	134 억		22926	N	N	0	N	00	N
6	20240229	120217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4810	-200	5	-3.99	431795020	89766	373.17	4995	5060	4600	6510	3510	5010	4810.23	0.09	0	3340	5696	5352	5146	4802	4596	5285	4735	134	1500	500	0	5	1	26850000	1291	-65.00	0.88	12	0.33	-74.00	5497.00	5800	20240227	-17.07	2920	20231023	64.73	5800	-17.07	20240227	4290	12.12	20240108	5800	-17.07	20240227	2920	64.73	20231023	0.00	N	006580	500	134 억		22926	N	N	0	N	00	N
7	20240229	110218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4600	-410	5	-8.18	109400325	23073	95.92	4995	5060	4600	6510	3510	5010	4741.49	0.09	0	1141	5696	5352	5146	4802	4596	5285	4735	134	1500	500	0	5	1	26850000	1235	-62.16	0.84	12	0.09	-74.00	5497.00	5800	20240227	-20.69	2920	20231023	57.53	5800	-20.69	20240227	4290	7.23	20240108	5800	-20.69	20240227	2920	57.53	20231023	0.00	N	006580	500	134 억		22926	N	N	0	N	00	N
8	20240229	100218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4980	-30	5	-0.60	508000	102	0.42	4995	5060	4940	6510	3510	5010	4980.39	0.09	0	-17	5696	5352	5146	4802	4596	5285	4735	134	1500	500	0	5	1	26850000	1337	-67.30	0.91	12	0.00	-74.00	5497.00	5800	20240227	-14.14	2920	20231023	70.55	5800	-14.14	20240227	4290	16.08	20240108	5800	-14.14	20240227	2920	70.55	20231023	0.00	N	006580	500	134 억		22926	N	N	0	N	00	N
9	20240229	090218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4995	-15	5	-0.30	99900	20	0.08	4995	4995	4995	6510	3510	5010	4995.00	0.09	0	-20	5696	5352	5146	4802	4596	5285	4735	134	1500	500	0	5	1	26850000	1341	-67.50	0.91	12	0.00	-74.00	5497.00	5800	20240227	-13.88	2920	20231023	71.06	5800	-13.88	20240227	4290	16.43	20240108	5800	-13.88	20240227	2920	71.06	20231023	0.00	N	006580	500	134 억		22926	N	N	0	N	00	N
10	20240228	160204	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5010	0	3	0.00	124329530	24055	52.95	5010	5490	4940	6510	3510	5010	5168.88	0.08	0	1401	6136	5572	5236	4672	4336	5405	4505	134	1500	500	0	10	1	26850000	1345	-67.70	0.91	12	0.09	-74.00	5497.00	5800	20240227	-13.62	2920	20231023	71.58	5800	-13.62	20240227	4290	16.78	20240108	5800	-13.62	20240227	2920	71.58	20231023	0.00	N	006580	500	134 억		21723	N	N	0	N	00	N
11	20240228	150207	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5160	150	2	2.99	108834840	20965	46.15	5010	5490	4940	6510	3510	5010	5191.26	0.08	0	1737	6136	5572	5236	4672	4336	5405	4505	134	1500	500	0	10	1	26850000	1385	-69.73	0.94	12	0.08	-74.00	5497.00	5800	20240227	-11.03	2920	20231023	76.71	5800	-11.03	20240227	4290	20.28	20240108	5800	-11.03	20240227	2920	76.71	20231023	0.00	N	006580	500	134 억		21723	N	N	0	N	00	N
12	20240228	140217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5250	240	2	4.79	61956560	11886	26.16	5010	5490	4940	6510	3510	5010	5212.57	0.08	0	700	6136	5572	5236	4672	4336	5405	4505	134	1500	500	0	10	1	26850000	1410	-70.95	0.96	12	0.04	-74.00	5497.00	5800	20240227	-9.48	2920	20231023	79.79	5800	-9.48	20240227	4290	22.38	20240108	5800	-9.48	20240227	2920	79.79	20231023	0.00	N	006580	500	134 억		21723	N	N	0	N	00	N
13	20240228	130217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5230	220	2	4.39	17150880	3380	7.44	5010	5330	4940	6510	3510	5010	5074.22	0.08	0	598	6136	5572	5236	4672	4336	5405	4505	134	1500	500	0	10	1	26850000	1404	-70.68	0.95	12	0.01	-74.00	5497.00	5800	20240227	-9.83	2920	20231023	79.11	5800	-9.83	20240227	4290	21.91	20240108	5800	-9.83	20240227	2920	79.11	20231023	0.00	N	006580	500	134 억		21723	N	N	0	N	00	N
14	20240228	120218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5170	160	2	3.19	15833970	3127	6.88	5010	5330	4940	6510	3510	5010	5063.63	0.08	0	629	6136	5572	5236	4672	4336	5405	4505	134	1500	500	0	10	1	26850000	1388	-69.86	0.94	12	0.01	-74.00	5497.00	5800	20240227	-10.86	2920	20231023	77.05	5800	-10.86	20240227	4290	20.51	20240108	5800	-10.86	20240227	2920	77.05	20231023	0.00	N	006580	500	134 억		21723	N	N	0	N	00	N
15	20240228	110211	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5160	150	2	2.99	15529480	3068	6.75	5010	5330	4940	6510	3510	5010	5061.76	0.08	0	643	6136	5572	5236	4672	4336	5405	4505	134	1500	500	0	10	1	26850000	1385	-69.73	0.94	12	0.01	-74.00	5497.00	5800	20240227	-11.03	2920	20231023	76.71	5800	-11.03	20240227	4290	20.28	20240108	5800	-11.03	20240227	2920	76.71	20231023	0.00	N	006580	500	134 억		21723	N	N	0	N	00	N
16	20240228	100218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4995	-15	5	-0.30	10545365	2080	4.58	5010	5330	4940	6510	3510	5010	5069.89	0.08	0	632	6136	5572	5236	4672	4336	5405	4505	134	1500	500	0	5	1	26850000	1341	-67.50	0.91	12	0.01	-74.00	5497.00	5800	20240227	-13.88	2920	20231023	71.06	5800	-13.88	20240227	4290	16.43	20240108	5800	-13.88	20240227	2920	71.06	20231023	0.00	N	006580	500	134 억		21723	N	N	0	N	00	N
17	20240228	090216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5010	0	3	0.00	10020	2	0.00	5010	5010	5010	6510	3510	5010	5010.00	0.08	0	0	6136	5572	5236	4672	4336	5405	4505	134	1500	500	0	10	1	26850000	1345	-67.70	0.91	12	0.00	-74.00	5497.00	5800	20240227	-13.62	2920	20231023	71.58	5800	-13.62	20240227	4290	16.78	20240108	5800	-13.62	20240227	2920	71.58	20231023	0.00	N	006580	500	134 억		21723	N	N	0	N	00	N
18	20240227	160218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5010	-390	5	-7.22	242291675	45432	167.04	5450	5800	4900	7020	3780	5400	5342.22	0.08	0	-685	5520	5460	5340	5280	5160	5490	5310	134	1620	500	0	10	1	26850000	1345	-67.70	0.91	12	0.17	-74.00	5497.00	5800	20240227	-13.62	2920	20231023	71.58	5800	-13.62	20240227	4290	16.78	20240108	5800	-13.62	20240227	2920	71.58	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	N
19	20240227	150217	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4980	-420	5	-7.78	222662260	41511	152.62	5450	5800	4900	7020	3780	5400	5363.93	0.08	0	1010	5520	5460	5340	5280	5160	5490	5310	134	1620	500	0	5	1	26850000	1337	-67.30	0.91	12	0.15	-74.00	5497.00	5800	20240227	-14.14	2920	20231023	70.55	5800	-14.14	20240227	4290	16.08	20240108	5800	-14.14	20240227	2920	70.55	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	N
20	20240227	140218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5140	-260	5	-4.81	159642980	29126	107.08	5450	5800	4900	7020	3780	5400	5481.12	0.08	0	-2200	5520	5460	5340	5280	5160	5490	5310	134	1620	500	0	10	1	26850000	1380	-69.46	0.94	12	0.11	-74.00	5497.00	5800	20240227	-11.38	2920	20231023	76.03	5800	-11.38	20240227	4290	19.81	20240108	5800	-11.38	20240227	2920	76.03	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	N
21	20240227	130205	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5410	10	2	0.19	158089850	28837	106.02	5450	5800	4900	7020	3780	5400	5482.19	0.08	0	-2232	5520	5460	5340	5280	5160	5490	5310	134	1620	500	0	10	1	26850000	1453	-73.11	0.98	12	0.11	-74.00	5497.00	5800	20240227	-6.72	2920	20231023	85.27	5800	-6.72	20240227	4290	26.11	20240108	5800	-6.72	20240227	2920	85.27	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	N
22	20240227	120218	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5160	-240	5	-4.44	109149300	20075	73.81	5450	5710	4900	7020	3780	5400	5437.08	0.08	0	-1920	5520	5460	5340	5280	5160	5490	5310	134	1620	500	0	10	1	26850000	1385	-69.73	0.94	12	0.07	-74.00	5497.00	5710	20240227	-9.63	2920	20231023	76.71	5710	-9.63	20240227	4290	20.28	20240108	5710	-9.63	20240227	2920	76.71	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	N
23	20240227	110217	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5060	-340	5	-6.30	56231480	10182	37.44	5450	5710	4900	7020	3780	5400	5522.64	0.08	0	-154	5520	5460	5340	5280	5160	5490	5310	134	1620	500	0	10	1	26850000	1359	-68.38	0.92	12	0.04	-74.00	5497.00	5710	20240227	-11.38	2920	20231023	73.29	5710	-11.38	20240227	4290	17.95	20240108	5710	-11.38	20240227	2920	73.29	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	N
24	20240227	100217	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	5350	-50	5	-0.93	50833980	9157	33.67	5450	5710	5350	7020	3780	5400	5551.38	0.08	0	-64	5520	5460	5340	5280	5160	5490	5310	134	1620	500	0	10	1	26850000	1436	-72.30	0.97	12	0.03	-74.00	5497.00	5710	20240227	-6.30	2920	20231023	83.22	5710	-6.30	20240227	4290	24.71	20240108	5710	-6.30	20240227	2920	83.22	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	N
25	20240227	090217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5450	50	2	0.93	1520550	279	1.03	5450	5450	5450	7020	3780	5400	5450.00	0.08	0	-100	5520	5460	5340	5280	5160	5490	5310	134	1620	500	0	10	1	26850000	1463	-73.65	0.99	12	0.00	-74.00	5497.00	5670	20240119	-3.88	2920	20231023	86.64	5670	-3.88	20240119	4290	27.04	20240108	5670	-3.88	20240119	2920	86.64	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	N
26	20240226	160216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5400	230	2	4.45	141447310	26599	231.96	5230	5400	5220	6720	3620	5170	5317.77	0.08	0	72	5216	5192	5166	5142	5116	5180	5130	134	1550	500	0	10	1	26850000	1450	-72.97	0.98	12	0.10	-74.00	5497.00	5670	20240119	-4.76	2920	20231023	84.93	5670	-4.76	20240119	4290	25.87	20240108	5670	-4.76	20240119	2920	84.93	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	Y
27	20240226	150217	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5390	220	2	4.26	103469110	19566	170.63	5230	5400	5220	6720	3620	5170	5288.21	0.08	0	0	5216	5192	5166	5142	5116	5180	5130	134	1550	500	0	10	1	26850000	1447	-72.84	0.98	12	0.07	-74.00	5497.00	5670	20240119	-4.94	2920	20231023	84.59	5670	-4.94	20240119	4290	25.64	20240108	5670	-4.94	20240119	2920	84.59	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	Y
28	20240226	140216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5400	230	2	4.45	90417300	17146	149.52	5230	5400	5220	6720	3620	5170	5273.38	0.08	0	0	5216	5192	5166	5142	5116	5180	5130	134	1550	500	0	10	1	26850000	1450	-72.97	0.98	12	0.06	-74.00	5497.00	5670	20240119	-4.76	2920	20231023	84.93	5670	-4.76	20240119	4290	25.87	20240108	5670	-4.76	20240119	2920	84.93	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	Y
29	20240226	130216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5400	230	2	4.45	80562300	15321	133.61	5230	5400	5220	6720	3620	5170	5258.29	0.08	0	0	5216	5192	5166	5142	5116	5180	5130	134	1550	500	0	10	1	26850000	1450	-72.97	0.98	12	0.06	-74.00	5497.00	5670	20240119	-4.76	2920	20231023	84.93	5670	-4.76	20240119	4290	25.87	20240108	5670	-4.76	20240119	2920	84.93	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	Y
30	20240226	120215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5260	90	2	1.74	67969500	12989	113.27	5230	5260	5220	6720	3620	5170	5232.85	0.08	0	0	5216	5192	5166	5142	5116	5180	5130	134	1550	500	0	10	1	26850000	1412	-71.08	0.96	12	0.05	-74.00	5497.00	5670	20240119	-7.23	2920	20231023	80.14	5670	-7.23	20240119	4290	22.61	20240108	5670	-7.23	20240119	2920	80.14	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	Y
31	20240226	110216	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5220	50	2	0.97	45065460	8627	75.23	5230	5230	5220	6720	3620	5170	5223.77	0.08	0	0	5216	5192	5166	5142	5116	5180	5130	134	1550	500	0	10	1	26850000	1402	-70.54	0.95	12	0.03	-74.00	5497.00	5670	20240119	-7.94	2920	20231023	78.77	5670	-7.94	20240119	4290	21.68	20240108	5670	-7.94	20240119	2920	78.77	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	Y
32	20240226	100214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5230	60	2	1.16	17007960	3252	28.36	5230	5230	5230	6720	3620	5170	5230.00	0.08	0	0	5216	5192	5166	5142	5116	5180	5130	134	1550	500	0	10	1	26850000	1404	-70.68	0.95	12	0.01	-74.00	5497.00	5670	20240119	-7.76	2920	20231023	79.11	5670	-7.76	20240119	4290	21.91	20240108	5670	-7.76	20240119	2920	79.11	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	Y
33	20240226	090211	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5230	60	2	1.16	1840960	352	3.07	5230	5230	5230	6720	3620	5170	5230.00	0.08	0	0	5216	5192	5166	5142	5116	5180	5130	134	1550	500	0	10	1	26850000	1404	-70.68	0.95	12	0.00	-74.00	5497.00	5670	20240119	-7.76	2920	20231023	79.11	5670	-7.76	20240119	4290	21.91	20240108	5670	-7.76	20240119	2920	79.11	20231023	0.00	N	006580	500	134 억		22171	N	N	0	N	00	Y
34	20240223	160214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5170	160	2	3.19	59282260	11467	101.49	5190	5190	5140	6510	3510	5010	5169.80	0.08	0	-7	5096	5052	4966	4922	4836	5075	4945	134	1500	500	0	10	1	26850000	1388	-69.86	0.94	12	0.04	-74.00	5497.00	5670	20240119	-8.82	2920	20231023	77.05	5670	-8.82	20240119	4290	20.51	20240108	5670	-8.82	20240119	2920	77.05	20231023	0.00	N	006580	500	134 억		22178	N	N	0	N	00	Y
35	20240223	150215	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5170	160	2	3.19	27662540	5351	47.36	5190	5190	5140	6510	3510	5010	5169.60	0.08	0	-7	5096	5052	4966	4922	4836	5075	4945	134	1500	500	0	10	1	26850000	1388	-69.86	0.94	12	0.02	-74.00	5497.00	5670	20240119	-8.82	2920	20231023	77.05	5670	-8.82	20240119	4290	20.51	20240108	5670	-8.82	20240119	2920	77.05	20231023	0.00	N	006580	500	134 억		22178	N	N	0	N	00	Y
36	20240223	140214	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5160	150	2	2.99	24569540	4751	42.05	5190	5190	5160	6510	3510	5010	5171.45	0.08	0	-7	5096	5052	4966	4922	4836	5075	4945	134	1500	500	0	10	1	26850000	1385	-69.73	0.94	12	0.02	-74.00	5497.00	5670	20240119	-8.99	2920	20231023	76.71	5670	-8.99	20240119	4290	20.28	20240108	5670	-8.99	20240119	2920	76.71	20231023	0.00	N	006580	500	134 억		22178	N	N	0	N	00	Y
37	20240223	130213	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5170	160	2	3.19	17840900	3447	30.51	5190	5190	5160	6510	3510	5010	5175.78	0.08	0	-7	5096	5052	4966	4922	4836	5075	4945	134	1500	500	0	10	1	26850000	1388	-69.86	0.94	12	0.01	-74.00	5497.00	5670	20240119	-8.82	2920	20231023	77.05	5670	-8.82	20240119	4290	20.51	20240108	5670	-8.82	20240119	2920	77.05	20231023	0.00	N	006580	500	134 억		22178	N	N	0	N	00	Y
38	20240223	120213	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5180	170	2	3.39	11621560	2245	19.87	5190	5190	5160	6510	3510	5010	5176.64	0.08	0	-7	5096	5052	4966	4922	4836	5075	4945	134	1500	500	0	10	1	26850000	1391	-70.00	0.94	12	0.01	-74.00	5497.00	5670	20240119	-8.64	2920	20231023	77.40	5670	-8.64	20240119	4290	20.75	20240108	5670	-8.64	20240119	2920	77.40	20231023	0.00	N	006580	500	134 억		22178	N	N	0	N	00	Y
39	20240223	110213	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5180	170	2	3.39	6441560	1245	11.02	5190	5190	5160	6510	3510	5010	5173.94	0.08	0	-7	5096	5052	4966	4922	4836	5075	4945	134	1500	500	0	10	1	26850000	1391	-70.00	0.94	12	0.00	-74.00	5497.00	5670	20240119	-8.64	2920	20231023	77.40	5670	-8.64	20240119	4290	20.75	20240108	5670	-8.64	20240119	2920	77.40	20231023	0.00	N	006580	500	134 억		22178	N	N	0	N	00	Y
40	20240223	100212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5160	150	2	2.99	2332680	451	3.99	5190	5190	5160	6510	3510	5010	5172.24	0.08	0	-7	5096	5052	4966	4922	4836	5075	4945	134	1500	500	0	10	1	26850000	1385	-69.73	0.94	12	0.00	-74.00	5497.00	5670	20240119	-8.99	2920	20231023	76.71	5670	-8.99	20240119	4290	20.28	20240108	5670	-8.99	20240119	2920	76.71	20231023	0.00	N	006580	500	134 억		22178	N	N	0	N	00	Y
41	20240223	090213	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5190	180	2	3.59	259500	50	0.44	5190	5190	5190	6510	3510	5010	5190.00	0.08	0	-7	5096	5052	4966	4922	4836	5075	4945	134	1500	500	0	10	1	26850000	1394	-70.14	0.94	12	0.00	-74.00	5497.00	5670	20240119	-8.47	2920	20231023	77.74	5670	-8.47	20240119	4290	20.98	20240108	5670	-8.47	20240119	2920	77.74	20231023	0.00	N	006580	500	134 억		22178	N	N	0	N	00	Y
42	20240222	160207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	5010	80	2	1.62	55654030	11177	112.04	4945	5010	4880	6400	3455	4930	4979.34	0.08	0	-60	5070	5000	4910	4840	4750	4955	4795	134	1470	500	0	10	1	26850000	1345	-67.70	0.91	12	0.04	-74.00	5497.00	5670	20240119	-11.64	2920	20231023	71.58	5670	-11.64	20240119	4290	16.78	20240108	5670	-11.64	20240119	2920	71.58	20231023	0.00	N	006580	500	134 억		22238	N	N	0	N	00	Y
43	20240222	150212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4990	60	2	1.22	30403630	6137	61.52	4945	4990	4880	6400	3455	4930	4954.15	0.08	0	-60	5070	5000	4910	4840	4750	4955	4795	134	1470	500	0	5	1	26850000	1340	-67.43	0.91	12	0.02	-74.00	5497.00	5670	20240119	-11.99	2920	20231023	70.89	5670	-11.99	20240119	4290	16.32	20240108	5670	-11.99	20240119	2920	70.89	20231023	0.00	N	006580	500	134 억		22238	N	N	0	N	00	Y
44	20240222	140213	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4990	60	2	1.22	24911660	5036	50.48	4945	4990	4880	6400	3455	4930	4946.72	0.08	0	-60	5070	5000	4910	4840	4750	4955	4795	134	1470	500	0	5	1	26850000	1340	-67.43	0.91	12	0.02	-74.00	5497.00	5670	20240119	-11.99	2920	20231023	70.89	5670	-11.99	20240119	4290	16.32	20240108	5670	-11.99	20240119	2920	70.89	20231023	0.00	N	006580	500	134 억		22238	N	N	0	N	00	Y
45	20240222	130212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4970	40	2	0.81	14945565	3036	30.43	4945	4970	4880	6400	3455	4930	4922.78	0.08	0	-60	5070	5000	4910	4840	4750	4955	4795	134	1470	500	0	5	1	26850000	1334	-67.16	0.90	12	0.01	-74.00	5497.00	5670	20240119	-12.35	2920	20231023	70.21	5670	-12.35	20240119	4290	15.85	20240108	5670	-12.35	20240119	2920	70.21	20231023	0.00	N	006580	500	134 억		22238	N	N	0	N	00	Y
46	20240222	120213	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4930	0	3	0.00	10133810	2067	20.72	4945	4945	4880	6400	3455	4930	4902.67	0.08	0	-60	5070	5000	4910	4840	4750	4955	4795	134	1470	500	0	5	1	26850000	1324	-66.62	0.90	12	0.01	-74.00	5497.00	5670	20240119	-13.05	2920	20231023	68.84	5670	-13.05	20240119	4290	14.92	20240108	5670	-13.05	20240119	2920	68.84	20231023	0.00	N	006580	500	134 억		22238	N	N	0	N	00	Y
47	20240222	110212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4935	5	2	0.10	8734160	1782	17.86	4945	4945	4880	6400	3455	4930	4901.32	0.08	0	-60	5070	5000	4910	4840	4750	4955	4795	134	1470	500	0	5	1	26850000	1325	-66.69	0.90	12	0.01	-74.00	5497.00	5670	20240119	-12.96	2920	20231023	69.01	5670	-12.96	20240119	4290	15.03	20240108	5670	-12.96	20240119	2920	69.01	20231023	0.00	N	006580	500	134 억		22238	N	N	0	N	00	Y
48	20240222	100211	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4880	-50	5	-1.01	7746160	1582	15.86	4945	4945	4880	6400	3455	4930	4896.43	0.08	0	-60	5070	5000	4910	4840	4750	4955	4795	134	1470	500	0	5	1	26850000	1310	-65.95	0.89	12	0.01	-74.00	5497.00	5670	20240119	-13.93	2920	20231023	67.12	5670	-13.93	20240119	4290	13.75	20240108	5670	-13.93	20240119	2920	67.12	20231023	0.00	N	006580	500	134 억		22238	N	N	0	N	00	Y
49	20240222	090212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4945	15	2	0.30	1978000	400	4.01	4945	4945	4945	6400	3455	4930	4945.00	0.08	0	-60	5070	5000	4910	4840	4750	4955	4795	134	1470	500	0	5	1	26850000	1328	-66.82	0.90	12	0.00	-74.00	5497.00	5670	20240119	-12.79	2920	20231023	69.35	5670	-12.79	20240119	4290	15.27	20240108	5670	-12.79	20240119	2920	69.35	20231023	0.00	N	006580	500	134 억		22238	N	N	0	N	00	Y
50	20240221	160211	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4930	110	2	2.28	48957740	9976	54.48	4980	4980	4820	6260	3375	4820	4907.35	0.08	0	-154	5066	4942	4871	4747	4676	4907	4712	134	1440	500	0	5	1	26850000	1324	-66.62	0.90	12	0.04	-74.00	5497.00	5670	20240119	-13.05	2920	20231023	68.84	5670	-13.05	20240119	4290	14.92	20240108	5670	-13.05	20240119	2920	68.84	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
51	20240221	150209	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4895	75	2	1.56	28005240	5726	31.27	4980	4980	4820	6260	3375	4820	4890.89	0.08	0	-154	5066	4942	4871	4747	4676	4907	4712	134	1440	500	0	5	1	26850000	1314	-66.15	0.89	12	0.02	-74.00	5497.00	5670	20240119	-13.67	2920	20231023	67.64	5670	-13.67	20240119	4290	14.10	20240108	5670	-13.67	20240119	2920	67.64	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
52	20240221	140211	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4850	30	2	0.62	22282985	4557	24.89	4980	4980	4820	6260	3375	4820	4889.84	0.08	0	-154	5066	4942	4871	4747	4676	4907	4712	134	1440	500	0	5	1	26850000	1302	-65.54	0.88	12	0.02	-74.00	5497.00	5670	20240119	-14.46	2920	20231023	66.10	5670	-14.46	20240119	4290	13.05	20240108	5670	-14.46	20240119	2920	66.10	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
53	20240221	130211	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4845	25	2	0.52	17914235	3656	19.97	4980	4980	4820	6260	3375	4820	4899.95	0.08	0	-154	5066	4942	4871	4747	4676	4907	4712	134	1440	500	0	5	1	26850000	1301	-65.47	0.88	12	0.01	-74.00	5497.00	5670	20240119	-14.55	2920	20231023	65.92	5670	-14.55	20240119	4290	12.94	20240108	5670	-14.55	20240119	2920	65.92	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
54	20240221	120211	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4830	10	2	0.21	16451045	3354	18.32	4980	4980	4820	6260	3375	4820	4904.90	0.08	0	-154	5066	4942	4871	4747	4676	4907	4712	134	1440	500	0	5	1	26850000	1297	-65.27	0.88	12	0.01	-74.00	5497.00	5670	20240119	-14.81	2920	20231023	65.41	5670	-14.81	20240119	4290	12.59	20240108	5670	-14.81	20240119	2920	65.41	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
55	20240221	110212	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4895	75	2	1.56	12564075	2556	13.96	4980	4980	4820	6260	3375	4820	4915.52	0.08	0	-154	5066	4942	4871	4747	4676	4907	4712	134	1440	500	0	5	1	26850000	1314	-66.15	0.89	12	0.01	-74.00	5497.00	5670	20240119	-13.67	2920	20231023	67.64	5670	-13.67	20240119	4290	14.10	20240108	5670	-13.67	20240119	2920	67.64	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
56	20240221	100210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4820	0	3	0.00	8807210	1789	9.77	4980	4980	4820	6260	3375	4820	4922.98	0.08	0	-154	5066	4942	4871	4747	4676	4907	4712	134	1440	500	0	5	1	26850000	1294	-65.14	0.88	12	0.01	-74.00	5497.00	5670	20240119	-14.99	2920	20231023	65.07	5670	-14.99	20240119	4290	12.35	20240108	5670	-14.99	20240119	2920	65.07	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
57	20240221	090210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4980	160	2	3.32	5129400	1030	5.62	4980	4980	4980	6260	3375	4820	4980.00	0.08	0	-154	5066	4942	4871	4747	4676	4907	4712	134	1440	500	0	5	1	26850000	1337	-67.30	0.91	12	0.00	-74.00	5497.00	5670	20240119	-12.17	2920	20231023	70.55	5670	-12.17	20240119	4290	16.08	20240108	5670	-12.17	20240119	2920	70.55	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
58	20240220	160208	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4820	130	2	2.77	89753970	18312	161.98	4995	4995	4800	6090	3285	4690	4901.37	0.08	0	0	4970	4830	4630	4490	4290	4900	4560	134	1400	500	0	5	1	26850000	1294	-65.14	0.88	12	0.07	-74.00	5497.00	5670	20240119	-14.99	2920	20231023	65.07	5670	-14.99	20240119	4290	12.35	20240108	5670	-14.99	20240119	2920	65.07	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
59	20240220	150210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4870	180	2	3.84	73847970	15012	132.79	4995	4995	4800	6090	3285	4690	4919.26	0.08	0	0	4970	4830	4630	4490	4290	4900	4560	134	1400	500	0	5	1	26850000	1308	-65.81	0.89	12	0.06	-74.00	5497.00	5670	20240119	-14.11	2920	20231023	66.78	5670	-14.11	20240119	4290	13.52	20240108	5670	-14.11	20240119	2920	66.78	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
60	20240220	140209	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4890	200	2	4.26	67312430	13670	120.92	4995	4995	4800	6090	3285	4690	4924.10	0.08	0	0	4970	4830	4630	4490	4290	4900	4560	134	1400	500	0	5	1	26850000	1313	-66.08	0.89	12	0.05	-74.00	5497.00	5670	20240119	-13.76	2920	20231023	67.47	5670	-13.76	20240119	4290	13.99	20240108	5670	-13.76	20240119	2920	67.47	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
61	20240220	130210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4930	240	2	5.12	42403100	8583	75.92	4995	4995	4800	6090	3285	4690	4940.36	0.08	0	0	4970	4830	4630	4490	4290	4900	4560	134	1400	500	0	5	1	26850000	1324	-66.62	0.90	12	0.03	-74.00	5497.00	5670	20240119	-13.05	2920	20231023	68.84	5670	-13.05	20240119	4290	14.92	20240108	5670	-13.05	20240119	2920	68.84	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
62	20240220	120209	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4980	290	2	6.18	29770290	6025	53.30	4995	4995	4800	6090	3285	4690	4941.13	0.08	0	0	4970	4830	4630	4490	4290	4900	4560	134	1400	500	0	5	1	26850000	1337	-67.30	0.91	12	0.02	-74.00	5497.00	5670	20240119	-12.17	2920	20231023	70.55	5670	-12.17	20240119	4290	16.08	20240108	5670	-12.17	20240119	2920	70.55	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
63	20240220	110208	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4890	200	2	4.26	22016875	4448	39.35	4995	4995	4800	6090	3285	4690	4949.84	0.08	0	0	4970	4830	4630	4490	4290	4900	4560	134	1400	500	0	5	1	26850000	1313	-66.08	0.89	12	0.02	-74.00	5497.00	5670	20240119	-13.76	2920	20231023	67.47	5670	-13.76	20240119	4290	13.99	20240108	5670	-13.76	20240119	2920	67.47	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
64	20240220	100205	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4990	300	2	6.40	12882355	2580	22.82	4995	4995	4800	6090	3285	4690	4993.16	0.08	0	0	4970	4830	4630	4490	4290	4900	4560	134	1400	500	0	5	1	26850000	1340	-67.43	0.91	12	0.01	-74.00	5497.00	5670	20240119	-11.99	2920	20231023	70.89	5670	-11.99	20240119	4290	16.32	20240108	5670	-11.99	20240119	2920	70.89	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
65	20240220	090210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4995	305	2	6.50	10234755	2049	18.12	4995	4995	4995	6090	3285	4690	4995.00	0.08	0	0	4970	4830	4630	4490	4290	4900	4560	134	1400	500	0	5	1	26850000	1341	-67.50	0.91	12	0.01	-74.00	5497.00	5670	20240119	-11.90	2920	20231023	71.06	5670	-11.90	20240119	4290	16.43	20240108	5670	-11.90	20240119	2920	71.06	20231023	0.00	N	006580	500	134 억		22392	N	N	0	N	00	Y
66	20240219	160209	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4690	260	2	5.87	53143165	11304	245.63	4430	4770	4430	5750	3105	4430	4701.27	0.08	0	-37	4903	4666	4483	4246	4063	4785	4365	134	1320	500	0	5	1	26850000	1259	-63.38	0.85	12	0.04	-74.00	5497.00	5670	20240119	-17.28	2920	20231023	60.62	5670	-17.28	20240119	4290	9.32	20240108	5670	-17.28	20240119	2920	60.62	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
67	20240219	150210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4690	260	2	5.87	52073845	11076	240.68	4430	4770	4430	5750	3105	4430	4701.50	0.08	0	-4	4903	4666	4483	4246	4063	4785	4365	134	1320	500	0	5	1	26850000	1259	-63.38	0.85	12	0.04	-74.00	5497.00	5670	20240119	-17.28	2920	20231023	60.62	5670	-17.28	20240119	4290	9.32	20240108	5670	-17.28	20240119	2920	60.62	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
68	20240219	140210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4705	275	2	6.21	26743845	5676	123.34	4430	4770	4430	5750	3105	4430	4711.74	0.08	0	-4	4903	4666	4483	4246	4063	4785	4365	134	1320	500	0	5	1	26850000	1263	-63.58	0.86	12	0.02	-74.00	5497.00	5670	20240119	-17.02	2920	20231023	61.13	5670	-17.02	20240119	4290	9.67	20240108	5670	-17.02	20240119	2920	61.13	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
69	20240219	130211	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4650	220	2	4.97	22979845	4876	105.95	4430	4770	4430	5750	3105	4430	4712.85	0.08	0	-4	4903	4666	4483	4246	4063	4785	4365	134	1320	500	0	5	1	26850000	1249	-62.84	0.85	12	0.02	-74.00	5497.00	5670	20240119	-17.99	2920	20231023	59.25	5670	-17.99	20240119	4290	8.39	20240108	5670	-17.99	20240119	2920	59.25	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
70	20240219	120209	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4700	270	2	6.09	11909645	2510	54.54	4430	4770	4430	5750	3105	4430	4744.88	0.08	0	-4	4903	4666	4483	4246	4063	4785	4365	134	1320	500	0	5	1	26850000	1262	-63.51	0.86	12	0.01	-74.00	5497.00	5670	20240119	-17.11	2920	20231023	60.96	5670	-17.11	20240119	4290	9.56	20240108	5670	-17.11	20240119	2920	60.96	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
71	20240219	110210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4745	315	2	7.11	8116705	1706	37.07	4430	4770	4430	5750	3105	4430	4757.74	0.08	0	-4	4903	4666	4483	4246	4063	4785	4365	134	1320	500	0	5	1	26850000	1274	-64.12	0.86	12	0.01	-74.00	5497.00	5670	20240119	-16.31	2920	20231023	62.50	5670	-16.31	20240119	4290	10.61	20240108	5670	-16.31	20240119	2920	62.50	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
72	20240219	100208	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4765	335	2	7.56	3818430	801	17.41	4430	4770	4430	5750	3105	4430	4767.08	0.08	0	-4	4903	4666	4483	4246	4063	4785	4365	134	1320	500	0	5	1	26850000	1279	-64.39	0.87	12	0.00	-74.00	5497.00	5670	20240119	-15.96	2920	20231023	63.18	5670	-15.96	20240119	4290	11.07	20240108	5670	-15.96	20240119	2920	63.18	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
73	20240219	090209	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4430	0	3	0.00	4430	1	0.02	4430	4430	4430	5750	3105	4430	4430.00	0.08	0	0	4903	4666	4483	4246	4063	4785	4365	134	1320	500	0	5	1	26850000	1189	-59.86	0.81	12	0.00	-74.00	5497.00	5670	20240119	-21.87	2920	20231023	51.71	5670	-21.87	20240119	4290	3.26	20240108	5670	-21.87	20240119	2920	51.71	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
74	20240216	160207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4430	120	2	2.78	20350545	4602	17.22	4310	4720	4300	5600	3020	4310	4422.11	0.08	0	0	4343	4326	4313	4296	4283	4335	4305	134	1290	500	0	5	1	26850000	1189	-59.86	0.81	12	0.02	-74.00	5497.00	5670	20240119	-21.87	2920	20231023	51.71	5670	-21.87	20240119	4290	3.26	20240108	5670	-21.87	20240119	2920	51.71	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
75	20240216	150209	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4470	160	2	3.71	15920545	3602	13.48	4310	4720	4300	5600	3020	4310	4419.92	0.08	0	0	4343	4326	4313	4296	4283	4335	4305	134	1290	500	0	5	1	26850000	1200	-60.41	0.81	12	0.01	-74.00	5497.00	5670	20240119	-21.16	2920	20231023	53.08	5670	-21.16	20240119	4290	4.20	20240108	5670	-21.16	20240119	2920	53.08	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
76	20240216	140210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4470	160	2	3.71	12346545	2802	10.49	4310	4720	4300	5600	3020	4310	4406.33	0.08	0	0	4343	4326	4313	4296	4283	4335	4305	134	1290	500	0	5	1	26850000	1200	-60.41	0.81	12	0.01	-74.00	5497.00	5670	20240119	-21.16	2920	20231023	53.08	5670	-21.16	20240119	4290	4.20	20240108	5670	-21.16	20240119	2920	53.08	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
77	20240216	130208	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4345	35	2	0.81	8673845	1992	7.46	4310	4720	4300	5600	3020	4310	4354.34	0.08	0	0	4343	4326	4313	4296	4283	4335	4305	134	1290	500	0	5	1	26850000	1167	-58.72	0.79	12	0.01	-74.00	5497.00	5670	20240119	-23.37	2920	20231023	48.80	5670	-23.37	20240119	4290	1.28	20240108	5670	-23.37	20240119	2920	48.80	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
78	20240216	120210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4330	20	2	0.46	5678695	1302	4.87	4310	4720	4300	5600	3020	4310	4361.52	0.08	0	0	4343	4326	4313	4296	4283	4335	4305	134	1290	500	0	5	1	26850000	1163	-58.51	0.79	12	0.00	-74.00	5497.00	5670	20240119	-23.63	2920	20231023	48.29	5670	-23.63	20240119	4290	0.93	20240108	5670	-23.63	20240119	2920	48.29	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
79	20240216	110210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4395	85	2	1.97	859405	189	0.71	4310	4720	4300	5600	3020	4310	4547.12	0.08	0	0	4343	4326	4313	4296	4283	4335	4305	134	1290	500	0	5	1	26850000	1180	-59.39	0.80	12	0.00	-74.00	5497.00	5670	20240119	-22.49	2920	20231023	50.51	5670	-22.49	20240119	4290	2.45	20240108	5670	-22.49	20240119	2920	50.51	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
80	20240216	100209	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4720	410	2	9.51	644050	140	0.52	4310	4720	4300	5600	3020	4310	4600.36	0.08	0	0	4343	4326	4313	4296	4283	4335	4305	134	1290	500	0	5	1	26850000	1267	-63.78	0.86	12	0.00	-74.00	5497.00	5670	20240119	-16.75	2920	20231023	61.64	5670	-16.75	20240119	4290	10.02	20240108	5670	-16.75	20240119	2920	61.64	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
81	20240216	090208	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	0	3	0.00	21550	5	0.02	4310	4310	4310	5600	3020	4310	4310.00	0.08	0	0	4343	4326	4313	4296	4283	4335	4305	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.00	-74.00	5497.00	5670	20240119	-23.99	2920	20231023	47.60	5670	-23.99	20240119	4290	0.47	20240108	5670	-23.99	20240119	2920	47.60	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
82	20240215	160207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	-20	5	-0.46	115036080	26717	304.92	4305	4330	4300	5620	3035	4330	4305.63	0.08	0	0	4936	4632	4481	4177	4026	4557	4102	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.10	-74.00	5497.00	5670	20240119	-23.99	2920	20231023	47.60	5670	-23.99	20240119	4290	0.47	20240108	5670	-23.99	20240119	2920	47.60	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
83	20240215	150208	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-25	5	-0.58	107752180	25027	285.63	4305	4330	4300	5620	3035	4330	4305.44	0.08	0	0	4936	4632	4481	4177	4026	4557	4102	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.09	-74.00	5497.00	5670	20240119	-24.07	2920	20231023	47.43	5670	-24.07	20240119	4290	0.35	20240108	5670	-24.07	20240119	2920	47.43	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
84	20240215	140207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4330	0	3	0.00	103933645	24140	275.51	4305	4330	4300	5620	3035	4330	4305.45	0.08	0	0	4936	4632	4481	4177	4026	4557	4102	134	1290	500	0	5	1	26850000	1163	-58.51	0.79	12	0.09	-74.00	5497.00	5670	20240119	-23.63	2920	20231023	48.29	5670	-23.63	20240119	4290	0.93	20240108	5670	-23.63	20240119	2920	48.29	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
85	20240215	130207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-30	5	-0.69	103188915	23968	273.54	4305	4310	4300	5620	3035	4330	4305.28	0.08	0	0	4936	4632	4481	4177	4026	4557	4102	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.09	-74.00	5497.00	5670	20240119	-24.16	2920	20231023	47.26	5670	-24.16	20240119	4290	0.23	20240108	5670	-24.16	20240119	2920	47.26	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
86	20240215	120208	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4300	-30	5	-0.69	72709100	16885	192.71	4305	4310	4300	5620	3035	4330	4306.14	0.08	0	0	4936	4632	4481	4177	4026	4557	4102	134	1290	500	0	5	1	26850000	1155	-58.11	0.78	12	0.06	-74.00	5497.00	5670	20240119	-24.16	2920	20231023	47.26	5670	-24.16	20240119	4290	0.23	20240108	5670	-24.16	20240119	2920	47.26	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
87	20240215	110206	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4310	-20	5	-0.46	38089100	8845	100.95	4305	4310	4305	5620	3035	4330	4306.29	0.08	0	0	4936	4632	4481	4177	4026	4557	4102	134	1290	500	0	5	1	26850000	1157	-58.24	0.78	12	0.03	-74.00	5497.00	5670	20240119	-23.99	2920	20231023	47.60	5670	-23.99	20240119	4290	0.47	20240108	5670	-23.99	20240119	2920	47.60	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
88	20240215	100207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4305	-25	5	-0.58	28283850	6570	74.98	4305	4305	4305	5620	3035	4330	4305.00	0.08	0	0	4936	4632	4481	4177	4026	4557	4102	134	1290	500	0	5	1	26850000	1156	-58.18	0.78	12	0.02	-74.00	5497.00	5670	20240119	-24.07	2920	20231023	47.43	5670	-24.07	20240119	4290	0.35	20240108	5670	-24.07	20240119	2920	47.43	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
89	20240215	090205	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4330	0	3	0.00	0	0	0.00	0	0	0	5620	3035	4330	0.00	0.08	0	0	4936	4632	4481	4177	4026	4557	4102	134	1290	500	0	5	1	26850000	1163	-58.51	0.79	12	0.00	-74.00	5497.00	5670	20240119	-23.63	2920	20231023	48.29	5670	-23.63	20240119	4290	0.93	20240108	5670	-23.63	20240119	2920	48.29	20231023	0.00	N	006580	500	134 억		22429	N	N	0	N	00	Y
90	20240214	160207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4330	-130	5	-2.91	38127515	8762	233.78	4455	4785	4330	5790	3125	4460	4351.46	0.09	0	-82	4626	4542	4481	4397	4336	4585	4440	134	1330	500	0	5	1	26850000	1163	-58.51	0.79	12	0.03	-74.00	5497.00	5670	20240119	-23.63	2920	20231023	48.29	5670	-23.63	20240119	4290	0.93	20240108	5670	-23.63	20240119	2920	48.29	20231023	0.00	N	006580	500	134 억		25219	N	N	0	N	00	Y
91	20240214	150206	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4330	-130	5	-2.91	15165525	3459	92.29	4455	4785	4330	5790	3125	4460	4384.37	0.09	0	-82	4626	4542	4481	4397	4336	4585	4440	134	1330	500	0	5	1	26850000	1163	-58.51	0.79	12	0.01	-74.00	5497.00	5670	20240119	-23.63	2920	20231023	48.29	5670	-23.63	20240119	4290	0.93	20240108	5670	-23.63	20240119	2920	48.29	20231023	0.00	N	006580	500	134 억		25219	N	N	0	N	00	Y
92	20240214	140206	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4375	-85	5	-1.91	11641405	2647	70.62	4455	4785	4375	5790	3125	4460	4397.96	0.09	0	-82	4626	4542	4481	4397	4336	4585	4440	134	1330	500	0	5	1	26850000	1175	-59.12	0.80	12	0.01	-74.00	5497.00	5670	20240119	-22.84	2920	20231023	49.83	5670	-22.84	20240119	4290	1.98	20240108	5670	-22.84	20240119	2920	49.83	20231023	0.00	N	006580	500	134 억		25219	N	N	0	N	00	Y
93	20240214	130210	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4380	-80	5	-1.79	6995155	1585	42.29	4455	4785	4380	5790	3125	4460	4413.35	0.09	0	-82	4626	4542	4481	4397	4336	4585	4440	134	1330	500	0	5	1	26850000	1176	-59.19	0.80	12	0.01	-74.00	5497.00	5670	20240119	-22.75	2920	20231023	50.00	5670	-22.75	20240119	4290	2.10	20240108	5670	-22.75	20240119	2920	50.00	20231023	0.00	N	006580	500	134 억		25219	N	N	0	N	00	Y
94	20240214	120206	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4400	-60	5	-1.35	4759955	1075	28.68	4455	4785	4400	5790	3125	4460	4427.87	0.09	0	-82	4626	4542	4481	4397	4336	4585	4440	134	1330	500	0	5	1	26850000	1181	-59.46	0.80	12	0.00	-74.00	5497.00	5670	20240119	-22.40	2920	20231023	50.68	5670	-22.40	20240119	4290	2.56	20240108	5670	-22.40	20240119	2920	50.68	20231023	0.00	N	006580	500	134 억		25219	N	N	0	N	00	Y
95	20240214	110207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4455	-5	5	-0.11	1858395	417	11.13	4455	4785	4455	5790	3125	4460	4456.58	0.09	0	-82	4626	4542	4481	4397	4336	4585	4440	134	1330	500	0	5	1	26850000	1196	-60.20	0.81	12	0.00	-74.00	5497.00	5670	20240119	-21.43	2920	20231023	52.57	5670	-21.43	20240119	4290	3.85	20240108	5670	-21.43	20240119	2920	52.57	20231023	0.00	N	006580	500	134 억		25219	N	N	0	N	00	Y
96	20240214	090204	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4455	-5	5	-0.11	66825	15	0.40	4455	4455	4455	5790	3125	4460	4455.00	0.09	0	-2	4626	4542	4481	4397	4336	4585	4440	134	1330	500	0	5	1	26850000	1196	-60.20	0.81	12	0.00	-74.00	5497.00	5670	20240119	-21.43	2920	20231023	52.57	5670	-21.43	20240119	4290	3.85	20240108	5670	-21.43	20240119	2920	52.57	20231023	0.00	N	006580	500	134 억		25219	N	N	0	N	00	Y
97	20240213	160205	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4460	-70	5	-1.55	16712175	3748	69.85	4420	4565	4420	5880	3175	4530	4458.43	0.10	0	-461	4916	4722	4596	4402	4276	4820	4500	134	1350	500	0	5	1	26850000	1198	-60.27	0.81	12	0.01	-74.00	5497.00	5670	20240119	-21.34	2920	20231023	52.74	5670	-21.34	20240119	4290	3.96	20240108	5670	-21.34	20240119	2920	52.74	20231023	0.00	N	006580	500	134 억		25680	N	N	0	N	00	Y
98	20240213	150200	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4460	-70	5	-1.55	9741195	2185	40.72	4420	4565	4420	5880	3175	4530	4458.21	0.10	0	-397	4916	4722	4596	4402	4276	4820	4500	134	1350	500	0	5	1	26850000	1198	-60.27	0.81	12	0.01	-74.00	5497.00	5670	20240119	-21.34	2920	20231023	52.74	5670	-21.34	20240119	4290	3.96	20240108	5670	-21.34	20240119	2920	52.74	20231023	0.00	N	006580	500	134 억		25680	N	N	0	N	00	Y
99	20240213	140207	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4430	-100	5	-2.21	2105675	473	8.81	4420	4565	4420	5880	3175	4530	4451.74	0.10	0	-67	4916	4722	4596	4402	4276	4820	4500	134	1350	500	0	5	1	26850000	1189	-59.86	0.81	12	0.00	-74.00	5497.00	5670	20240119	-21.87	2920	20231023	51.71	5670	-21.87	20240119	4290	3.26	20240108	5670	-21.87	20240119	2920	51.71	20231023	0.00	N	006580	500	134 억		25680	N	N	0	N	00	Y
100	20240213	130205	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4530	0	3	0.00	2096815	471	8.78	4420	4565	4420	5880	3175	4530	4451.84	0.10	0	-65	4916	4722	4596	4402	4276	4820	4500	134	1350	500	0	5	1	26850000	1216	-61.22	0.82	12	0.00	-74.00	5497.00	5670	20240119	-20.11	2920	20231023	55.14	5670	-20.11	20240119	4290	5.59	20240108	5670	-20.11	20240119	2920	55.14	20231023	0.00	N	006580	500	134 억		25680	N	N	0	N	00	Y
101	20240213	120206	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4465	-65	5	-1.43	2051515	461	8.59	4420	4565	4420	5880	3175	4530	4450.14	0.10	0	-63	4916	4722	4596	4402	4276	4820	4500	134	1350	500	0	5	1	26850000	1199	-60.34	0.81	12	0.00	-74.00	5497.00	5670	20240119	-21.25	2920	20231023	52.91	5670	-21.25	20240119	4290	4.08	20240108	5670	-21.25	20240119	2920	52.91	20231023	0.00	N	006580	500	134 억		25680	N	N	0	N	00	Y
102	20240213	110205	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4425	-105	5	-2.32	1015635	229	4.27	4420	4565	4420	5880	3175	4530	4435.09	0.10	0	-33	4916	4722	4596	4402	4276	4820	4500	134	1350	500	0	5	1	26850000	1188	-59.80	0.80	12	0.00	-74.00	5497.00	5670	20240119	-21.96	2920	20231023	51.54	5670	-21.96	20240119	4290	3.15	20240108	5670	-21.96	20240119	2920	51.54	20231023	0.00	N	006580	500	134 억		25680	N	N	0	N	00	Y
103	20240213	100156	59	100.00	KOSDAQ		종이.목재	N	N	N	N		N	4425	-105	5	-2.32	789960	178	3.32	4420	4565	4420	5880	3175	4530	4437.98	0.10	0	-2	4916	4722	4596	4402	4276	4820	4500	134	1350	500	0	5	1	26850000	1188	-59.80	0.80	12	0.00	-74.00	5497.00	5670	20240119	-21.96	2920	20231023	51.54	5670	-21.96	20240119	4290	3.15	20240108	5670	-21.96	20240119	2920	51.54	20231023	0.00	N	006580	500	134 억		25680	N	N	0	N	00	Y