KissMeData/023600/price/prices-20240101.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	20240123	120346	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9910	60	2	0.61	94575840	9594	110.79	9760	9920	9760	12800	6900	9850	9857.81	3.47	0	910	10043	9946	9853	9756	9663	9995	9805	81	2950	500	7280	10	1	16170000	1602	2.85	0.32	12	0.06	3478.00	31143.00	10930	20230214	-9.33	8410	20231101	17.84	9960	-0.50	20240116	9280	6.79	20240110	10930	-9.33	20230214	8410	17.84	20231101	0.42	N	023600	500	80 억		561375	N	N	0	N	00	N
3	20240123	110345	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9870	20	2	0.20	65868660	6691	77.26	9760	9880	9760	12800	6900	9850	9844.37	3.47	0	380	10043	9946	9853	9756	9663	9995	9805	81	2950	500	7280	10	1	16170000	1596	2.84	0.32	12	0.04	3478.00	31143.00	10930	20230214	-9.70	8410	20231101	17.36	9960	-0.90	20240116	9280	6.36	20240110	10930	-9.70	20230214	8410	17.36	20231101	0.42	N	023600	500	80 억		561375	N	N	0	N	00	N
4	20240123	100345	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9880	30	2	0.30	43774570	4450	51.39	9760	9880	9760	12800	6900	9850	9836.98	3.47	0	349	10043	9946	9853	9756	9663	9995	9805	81	2950	500	7280	10	1	16170000	1598	2.84	0.32	12	0.03	3478.00	31143.00	10930	20230214	-9.61	8410	20231101	17.48	9960	-0.80	20240116	9280	6.47	20240110	10930	-9.61	20230214	8410	17.48	20231101	0.42	N	023600	500	80 억		561375	N	N	0	N	00	N
5	20240123	090344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9850	0	3	0.00	1090250	111	1.28	9760	9860	9760	12800	6900	9850	9822.07	3.47	0	-80	10043	9946	9853	9756	9663	9995	9805	81	2950	500	7280	10	1	16170000	1593	2.83	0.32	12	0.00	3478.00	31143.00	10930	20230214	-9.88	8410	20231101	17.12	9960	-1.10	20240116	9280	6.14	20240110	10930	-9.88	20230214	8410	17.12	20231101	0.42	N	023600	500	80 억		561375	N	N	0	N	00	N
6	20240119	160342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9830	70	2	0.72	200014560	20335	105.34	9700	9920	9680	12680	6840	9760	9835.98	3.50	0	-2131	9886	9822	9746	9682	9606	9785	9645	81	2920	500	7220	10	1	16170000	1590	2.83	0.32	12	0.13	3478.00	31143.00	10930	20230214	-10.06	8410	20231101	16.88	9960	-1.31	20240116	9280	5.93	20240110	10930	-10.06	20230214	8410	16.88	20231101	0.43	N	023600	500	80 억		565234	N	N	0	N	00	N
7	20240119	150343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9800	40	2	0.41	198594430	20190	104.58	9700	9920	9680	12680	6840	9760	9836.28	3.50	0	-2129	9886	9822	9746	9682	9606	9785	9645	81	2920	500	7220	10	1	16170000	1585	2.82	0.31	12	0.12	3478.00	31143.00	10930	20230214	-10.34	8410	20231101	16.53	9960	-1.61	20240116	9280	5.60	20240110	10930	-10.34	20230214	8410	16.53	20231101	0.43	N	023600	500	80 억		565234	N	N	0	N	00	N
8	20240119	140341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9850	90	2	0.92	192947470	19614	101.60	9700	9920	9680	12680	6840	9760	9837.23	3.50	0	-1673	9886	9822	9746	9682	9606	9785	9645	81	2920	500	7220	10	1	16170000	1593	2.83	0.32	12	0.12	3478.00	31143.00	10930	20230214	-9.88	8410	20231101	17.12	9960	-1.10	20240116	9280	6.14	20240110	10930	-9.88	20230214	8410	17.12	20231101	0.43	N	023600	500	80 억		565234	N	N	0	N	00	N
9	20240119	130343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9880	120	2	1.23	123828260	12615	65.35	9700	9910	9680	12680	6840	9760	9815.95	3.50	0	-1124	9886	9822	9746	9682	9606	9785	9645	81	2920	500	7220	10	1	16170000	1598	2.84	0.32	12	0.08	3478.00	31143.00	10930	20230214	-9.61	8410	20231101	17.48	9960	-0.80	20240116	9280	6.47	20240110	10930	-9.61	20230214	8410	17.48	20231101	0.43	N	023600	500	80 억		565234	N	N	0	N	00	N
10	20240119	120344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9830	70	2	0.72	117037000	11927	61.78	9700	9910	9680	12680	6840	9760	9812.78	3.50	0	-1087	9886	9822	9746	9682	9606	9785	9645	81	2920	500	7220	10	1	16170000	1590	2.83	0.32	12	0.07	3478.00	31143.00	10930	20230214	-10.06	8410	20231101	16.88	9960	-1.31	20240116	9280	5.93	20240110	10930	-10.06	20230214	8410	16.88	20231101	0.43	N	023600	500	80 억		565234	N	N	0	N	00	N
11	20240119	110344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9750	-10	5	-0.10	42053940	4310	22.33	9700	9870	9680	12680	6840	9760	9757.29	3.50	0	-43	9886	9822	9746	9682	9606	9785	9645	81	2920	500	7220	10	1	16170000	1577	2.80	0.31	12	0.03	3478.00	31143.00	10930	20230214	-10.80	8410	20231101	15.93	9960	-2.11	20240116	9280	5.06	20240110	10930	-10.80	20230214	8410	15.93	20231101	0.43	N	023600	500	80 억		565234	N	N	0	N	00	N
12	20240119	100347	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9780	20	2	0.20	22871360	2343	12.14	9700	9870	9680	12680	6840	9760	9761.57	3.50	0	-69	9886	9822	9746	9682	9606	9785	9645	81	2920	500	7220	10	1	16170000	1581	2.81	0.31	12	0.01	3478.00	31143.00	10930	20230214	-10.52	8410	20231101	16.29	9960	-1.81	20240116	9280	5.39	20240110	10930	-10.52	20230214	8410	16.29	20231101	0.43	N	023600	500	80 억		565234	N	N	0	N	00	N
13	20240119	090342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9700	-60	5	-0.61	9700	1	0.01	9700	9700	9700	12680	6840	9760	9700.00	3.50	0	0	9886	9822	9746	9682	9606	9785	9645	81	2920	500	7220	10	1	16170000	1568	2.79	0.31	12	0.00	3478.00	31143.00	10930	20230214	-11.25	8410	20231101	15.34	9960	-2.61	20240116	9280	4.53	20240110	10930	-11.25	20230214	8410	15.34	20231101	0.43	N	023600	500	80 억		565234	N	N	0	N	00	N
14	20240118	160342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9760	-20	5	-0.20	188371560	19305	110.90	9780	9810	9670	12710	6850	9780	9757.66	3.51	0	-2231	10000	9890	9800	9690	9600	9845	9645	81	2930	500	7230	10	1	16170000	1578	2.81	0.31	12	0.12	3478.00	31143.00	10930	20230214	-10.70	8410	20231101	16.05	9960	-2.01	20240116	9280	5.17	20240110	10930	-10.70	20230214	8410	16.05	20231101	0.42	N	023600	500	80 억		567013	N	N	0	N	00	N
15	20240118	150342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9740	-40	5	-0.41	184266520	18884	108.49	9780	9810	9670	12710	6850	9780	9757.81	3.51	0	-2105	10000	9890	9800	9690	9600	9845	9645	81	2930	500	7230	10	1	16170000	1575	2.80	0.31	12	0.12	3478.00	31143.00	10930	20230214	-10.89	8410	20231101	15.81	9960	-2.21	20240116	9280	4.96	20240110	10930	-10.89	20230214	8410	15.81	20231101	0.42	N	023600	500	80 억		567013	N	N	0	N	00	N
16	20240118	140343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9720	-60	5	-0.61	169507500	17366	99.76	9780	9810	9670	12710	6850	9780	9760.88	3.51	0	-1705	10000	9890	9800	9690	9600	9845	9645	81	2930	500	7230	10	1	16170000	1572	2.79	0.31	12	0.11	3478.00	31143.00	10930	20230214	-11.07	8410	20231101	15.58	9960	-2.41	20240116	9280	4.74	20240110	10930	-11.07	20230214	8410	15.58	20231101	0.42	N	023600	500	80 억		567013	N	N	0	N	00	N
17	20240118	130342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9770	-10	5	-0.10	92528170	9461	54.35	9780	9810	9750	12710	6850	9780	9779.96	3.51	0	-812	10000	9890	9800	9690	9600	9845	9645	81	2930	500	7230	10	1	16170000	1580	2.81	0.31	12	0.06	3478.00	31143.00	10930	20230214	-10.61	8410	20231101	16.17	9960	-1.91	20240116	9280	5.28	20240110	10930	-10.61	20230214	8410	16.17	20231101	0.42	N	023600	500	80 억		567013	N	N	0	N	00	N
18	20240118	120343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9780	0	3	0.00	78237600	8001	45.96	9780	9810	9750	12710	6850	9780	9778.48	3.51	0	-812	10000	9890	9800	9690	9600	9845	9645	81	2930	500	7230	10	1	16170000	1581	2.81	0.31	12	0.05	3478.00	31143.00	10930	20230214	-10.52	8410	20231101	16.29	9960	-1.81	20240116	9280	5.39	20240110	10930	-10.52	20230214	8410	16.29	20231101	0.42	N	023600	500	80 억		567013	N	N	0	N	00	N
19	20240118	110343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9790	10	2	0.10	63388830	6483	37.24	9780	9810	9750	12710	6850	9780	9777.70	3.51	0	-217	10000	9890	9800	9690	9600	9845	9645	81	2930	500	7230	10	1	16170000	1583	2.81	0.31	12	0.04	3478.00	31143.00	10930	20230214	-10.43	8410	20231101	16.41	9960	-1.71	20240116	9280	5.50	20240110	10930	-10.43	20230214	8410	16.41	20231101	0.42	N	023600	500	80 억		567013	N	N	0	N	00	N
20	20240118	100342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9780	0	3	0.00	40850070	4182	24.02	9780	9810	9750	12710	6850	9780	9768.07	3.51	0	-217	10000	9890	9800	9690	9600	9845	9645	81	2930	500	7230	10	1	16170000	1581	2.81	0.31	12	0.03	3478.00	31143.00	10930	20230214	-10.52	8410	20231101	16.29	9960	-1.81	20240116	9280	5.39	20240110	10930	-10.52	20230214	8410	16.29	20231101	0.42	N	023600	500	80 억		567013	N	N	0	N	00	N
21	20240118	090341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9790	10	2	0.10	1312500	134	0.77	9780	9800	9780	12710	6850	9780	9794.78	3.51	0	-38	10000	9890	9800	9690	9600	9845	9645	81	2930	500	7230	10	1	16170000	1583	2.81	0.31	12	0.00	3478.00	31143.00	10930	20230214	-10.43	8410	20231101	16.41	9960	-1.71	20240116	9280	5.50	20240110	10930	-10.43	20230214	8410	16.41	20231101	0.42	N	023600	500	80 억		567013	N	N	0	N	00	N
22	20240117	160341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9780	-150	5	-1.51	168218960	17203	90.59	9810	9910	9710	12900	6960	9930	9778.46	3.52	0	-2632	10090	10010	9880	9800	9670	10050	9840	81	2970	500	7340	10	1	16170000	1581	2.81	0.31	12	0.11	3478.00	31143.00	10930	20230214	-10.52	8410	20231101	16.29	9960	-1.81	20240116	9280	5.39	20240110	10930	-10.52	20230214	8410	16.29	20231101	0.40	N	023600	500	80 억		569626	N	N	0	N	00	N
23	20240117	150343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9750	-180	5	-1.81	135961100	13890	73.14	9810	9910	9720	12900	6960	9930	9788.41	3.52	0	-2328	10090	10010	9880	9800	9670	10050	9840	81	2970	500	7340	10	1	16170000	1577	2.80	0.31	12	0.09	3478.00	31143.00	10930	20230214	-10.80	8410	20231101	15.93	9960	-2.11	20240116	9280	5.06	20240110	10930	-10.80	20230214	8410	15.93	20231101	0.40	N	023600	500	80 억		569626	N	N	0	N	00	N
24	20240117	140341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9770	-160	5	-1.61	119116840	12161	64.04	9810	9910	9760	12900	6960	9930	9794.98	3.52	0	-1959	10090	10010	9880	9800	9670	10050	9840	81	2970	500	7340	10	1	16170000	1580	2.81	0.31	12	0.08	3478.00	31143.00	10930	20230214	-10.61	8410	20231101	16.17	9960	-1.91	20240116	9280	5.28	20240110	10930	-10.61	20230214	8410	16.17	20231101	0.40	N	023600	500	80 억		569626	N	N	0	N	00	N
25	20240117	130341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9790	-140	5	-1.41	93696880	9561	50.34	9810	9910	9760	12900	6960	9930	9799.89	3.52	0	-1706	10090	10010	9880	9800	9670	10050	9840	81	2970	500	7340	10	1	16170000	1583	2.81	0.31	12	0.06	3478.00	31143.00	10930	20230214	-10.43	8410	20231101	16.41	9960	-1.71	20240116	9280	5.50	20240110	10930	-10.43	20230214	8410	16.41	20231101	0.40	N	023600	500	80 억		569626	N	N	0	N	00	N
26	20240117	120343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9790	-140	5	-1.41	84313510	8603	45.30	9810	9910	9760	12900	6960	9930	9800.46	3.52	0	-1272	10090	10010	9880	9800	9670	10050	9840	81	2970	500	7340	10	1	16170000	1583	2.81	0.31	12	0.05	3478.00	31143.00	10930	20230214	-10.43	8410	20231101	16.41	9960	-1.71	20240116	9280	5.50	20240110	10930	-10.43	20230214	8410	16.41	20231101	0.40	N	023600	500	80 억		569626	N	N	0	N	00	N
27	20240117	110343	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9770	-160	5	-1.61	62462220	6367	33.53	9810	9910	9760	12900	6960	9930	9810.29	3.52	0	-764	10090	10010	9880	9800	9670	10050	9840	81	2970	500	7340	10	1	16170000	1580	2.81	0.31	12	0.04	3478.00	31143.00	10930	20230214	-10.61	8410	20231101	16.17	9960	-1.91	20240116	9280	5.28	20240110	10930	-10.61	20230214	8410	16.17	20231101	0.40	N	023600	500	80 억		569626	N	N	0	N	00	N
28	20240117	100340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9820	-110	5	-1.11	22186490	2258	11.89	9810	9910	9810	12900	6960	9930	9825.68	3.52	0	-111	10090	10010	9880	9800	9670	10050	9840	81	2970	500	7340	10	1	16170000	1588	2.82	0.32	12	0.01	3478.00	31143.00	10930	20230214	-10.16	8410	20231101	16.77	9960	-1.41	20240116	9280	5.82	20240110	10930	-10.16	20230214	8410	16.77	20231101	0.40	N	023600	500	80 억		569626	N	N	0	N	00	N
29	20240117	090341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9810	-120	5	-1.21	2972550	303	1.60	9810	9810	9810	12900	6960	9930	9810.00	3.52	0	103	10090	10010	9880	9800	9670	10050	9840	81	2970	500	7340	10	1	16170000	1586	2.82	0.31	12	0.00	3478.00	31143.00	10930	20230214	-10.25	8410	20231101	16.65	9960	-1.51	20240116	9280	5.71	20240110	10930	-10.25	20230214	8410	16.65	20231101	0.40	N	023600	500	80 억		569626	N	N	0	N	00	N
30	20240116	160340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9930	60	2	0.61	187563580	18990	31.98	9780	9960	9750	12830	6910	9870	9876.94	3.54	0	-2642	10150	10010	9770	9630	9390	10080	9700	81	2960	500	7300	10	1	16170000	1606	2.86	0.32	12	0.12	3478.00	31143.00	10930	20230214	-9.15	8410	20231101	18.07	9960	-0.30	20240116	9280	7.00	20240110	10930	-9.15	20230214	8410	18.07	20231101	0.39	N	023600	500	80 억		572268	N	N	0	N	00	N
31	20240116	150341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9920	50	2	0.51	184815730	18713	31.51	9780	9960	9750	12830	6910	9870	9876.33	3.54	0	-2658	10150	10010	9770	9630	9390	10080	9700	81	2960	500	7300	10	1	16170000	1604	2.85	0.32	12	0.12	3478.00	31143.00	10930	20230214	-9.24	8410	20231101	17.95	9960	-0.40	20240116	9280	6.90	20240110	10930	-9.24	20230214	8410	17.95	20231101	0.39	N	023600	500	80 억		572268	N	N	0	N	00	N
32	20240116	140342	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9900	30	2	0.30	119890290	12173	20.50	9780	9920	9750	12830	6910	9870	9848.87	3.54	0	-1143	10150	10010	9770	9630	9390	10080	9700	81	2960	500	7300	10	1	16170000	1601	2.85	0.32	12	0.08	3478.00	31143.00	10930	20230214	-9.42	8410	20231101	17.72	9920	-0.20	20240116	9280	6.68	20240110	10930	-9.42	20230214	8410	17.72	20231101	0.39	N	023600	500	80 억		572268	N	N	0	N	00	N
33	20240116	130341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9900	30	2	0.30	79798340	8116	13.67	9780	9920	9750	12830	6910	9870	9832.23	3.54	0	-1144	10150	10010	9770	9630	9390	10080	9700	81	2960	500	7300	10	1	16170000	1601	2.85	0.32	12	0.05	3478.00	31143.00	10930	20230214	-9.42	8410	20231101	17.72	9920	-0.20	20240116	9280	6.68	20240110	10930	-9.42	20230214	8410	17.72	20231101	0.39	N	023600	500	80 억		572268	N	N	0	N	00	N
34	20240116	120341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9810	-60	5	-0.61	68785960	7002	11.79	9780	9920	9750	12830	6910	9870	9823.76	3.54	0	-1132	10150	10010	9770	9630	9390	10080	9700	81	2960	500	7300	10	1	16170000	1586	2.82	0.31	12	0.04	3478.00	31143.00	10930	20230214	-10.25	8410	20231101	16.65	9920	-1.11	20240116	9280	5.71	20240110	10930	-10.25	20230214	8410	16.65	20231101	0.39	N	023600	500	80 억		572268	N	N	0	N	00	N
35	20240116	110340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9800	-70	5	-0.71	44848530	4576	7.71	9780	9920	9750	12830	6910	9870	9800.82	3.54	0	-656	10150	10010	9770	9630	9390	10080	9700	81	2960	500	7300	10	1	16170000	1585	2.82	0.31	12	0.03	3478.00	31143.00	10930	20230214	-10.34	8410	20231101	16.53	9920	-1.21	20240116	9280	5.60	20240110	10930	-10.34	20230214	8410	16.53	20231101	0.39	N	023600	500	80 억		572268	N	N	0	N	00	N
36	20240116	100340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9790	-80	5	-0.81	40171830	4098	6.90	9780	9920	9750	12830	6910	9870	9802.79	3.54	0	-638	10150	10010	9770	9630	9390	10080	9700	81	2960	500	7300	10	1	16170000	1583	2.81	0.31	12	0.03	3478.00	31143.00	10930	20230214	-10.43	8410	20231101	16.41	9920	-1.31	20240116	9280	5.50	20240110	10930	-10.43	20230214	8410	16.41	20231101	0.39	N	023600	500	80 억		572268	N	N	0	N	00	N
37	20240116	090339	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9800	-70	5	-0.71	3070980	314	0.53	9780	9800	9780	12830	6910	9870	9780.19	3.54	0	-33	10150	10010	9770	9630	9390	10080	9700	81	2960	500	7300	10	1	16170000	1585	2.82	0.31	12	0.00	3478.00	31143.00	10930	20230214	-10.34	8410	20231101	16.53	9910	-1.11	20240115	9280	5.60	20240110	10930	-10.34	20230214	8410	16.53	20231101	0.39	N	023600	500	80 억		572268	N	N	0	N	00	N
38	20240115	160339	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9870	240	2	2.49	579590110	59132	978.52	9610	9910	9530	12510	6750	9630	9801.62	3.52	0	2917	9723	9676	9603	9556	9483	9690	9570	81	2880	500	7120	10	1	16170000	1596	2.84	0.32	12	0.37	3478.00	31143.00	10930	20230214	-9.70	8410	20231101	17.36	9910	-0.40	20240115	9280	6.36	20240110	10930	-9.70	20230214	8410	17.36	20231101	0.36	N	023600	500	80 억		569371	N	N	0	N	00	N
39	20240115	150341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9820	190	2	1.97	553866750	56522	935.33	9610	9910	9530	12510	6750	9630	9799.14	3.52	0	2480	9723	9676	9603	9556	9483	9690	9570	81	2880	500	7120	10	1	16170000	1588	2.82	0.32	12	0.35	3478.00	31143.00	10930	20230214	-10.16	8410	20231101	16.77	9910	-0.91	20240115	9280	5.82	20240110	10930	-10.16	20230214	8410	16.77	20231101	0.36	N	023600	500	80 억		569371	N	N	0	N	00	N
40	20240115	140341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9860	230	2	2.39	522267890	53315	882.26	9610	9910	9530	12510	6750	9630	9795.89	3.52	0	2494	9723	9676	9603	9556	9483	9690	9570	81	2880	500	7120	10	1	16170000	1594	2.83	0.32	12	0.33	3478.00	31143.00	10930	20230214	-9.79	8410	20231101	17.24	9910	-0.50	20240115	9280	6.25	20240110	10930	-9.79	20230214	8410	17.24	20231101	0.36	N	023600	500	80 억		569371	N	N	0	N	00	N
41	20240115	130340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9870	240	2	2.49	498485240	50905	842.38	9610	9910	9530	12510	6750	9630	9792.46	3.52	0	2526	9723	9676	9603	9556	9483	9690	9570	81	2880	500	7120	10	1	16170000	1596	2.84	0.32	12	0.31	3478.00	31143.00	10930	20230214	-9.70	8410	20231101	17.36	9910	-0.40	20240115	9280	6.36	20240110	10930	-9.70	20230214	8410	17.36	20231101	0.36	N	023600	500	80 억		569371	N	N	0	N	00	N
42	20240115	120339	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9860	230	2	2.39	423756010	43348	717.33	9610	9880	9530	12510	6750	9630	9775.68	3.52	0	1685	9723	9676	9603	9556	9483	9690	9570	81	2880	500	7120	10	1	16170000	1594	2.83	0.32	12	0.27	3478.00	31143.00	10930	20230214	-9.79	8410	20231101	17.24	9880	-0.20	20240115	9280	6.25	20240110	10930	-9.79	20230214	8410	17.24	20231101	0.36	N	023600	500	80 억		569371	N	N	0	N	00	N
43	20240115	110338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9800	170	2	1.77	281263420	28840	477.25	9610	9810	9530	12510	6750	9630	9752.55	3.52	0	1088	9723	9676	9603	9556	9483	9690	9570	81	2880	500	7120	10	1	16170000	1585	2.82	0.31	12	0.18	3478.00	31143.00	10930	20230214	-10.34	8410	20231101	16.53	9810	-0.10	20240115	9280	5.60	20240110	10930	-10.34	20230214	8410	16.53	20231101	0.36	N	023600	500	80 억		569371	N	N	0	N	00	N
44	20240115	100338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9760	130	2	1.35	138257130	14231	235.50	9610	9800	9530	12510	6750	9630	9715.21	3.52	0	331	9723	9676	9603	9556	9483	9690	9570	81	2880	500	7120	10	1	16170000	1578	2.81	0.31	12	0.09	3478.00	31143.00	10930	20230214	-10.70	8410	20231101	16.05	9800	-0.41	20240115	9280	5.17	20240110	10930	-10.70	20230214	8410	16.05	20231101	0.36	N	023600	500	80 억		569371	N	N	0	N	00	N
45	20240115	090339	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9610	-20	5	-0.21	672700	70	1.16	9610	9610	9610	12510	6750	9630	9610.00	3.52	0	-6	9723	9676	9603	9556	9483	9690	9570	81	2880	500	7120	10	1	16170000	1554	2.76	0.31	12	0.00	3478.00	31143.00	10930	20230214	-12.08	8410	20231101	14.27	9650	-0.41	20240111	9280	3.56	20240110	10930	-12.08	20230214	8410	14.27	20231101	0.36	N	023600	500	80 억		569371	N	N	0	N	00	N
46	20240112	160338	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9630	-10	5	-0.10	57940510	6043	11.67	9630	9650	9530	12530	6750	9640	9588.02	3.53	0	-1187	9846	9742	9546	9442	9246	9795	9495	81	2890	500	7130	10	1	16170000	1557	2.77	0.31	12	0.04	3478.00	31143.00	10930	20230214	-11.89	8410	20231101	14.51	9650	0.00	20240111	9280	3.77	20240110	10930	-11.89	20230214	8410	14.51	20231101	0.36	N	023600	500	80 억		570531	N	N	0	N	00	N
47	20240112	150339	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9610	-30	5	-0.31	54927230	5730	11.07	9630	9650	9530	12530	6750	9640	9585.90	3.53	0	-1191	9846	9742	9546	9442	9246	9795	9495	81	2890	500	7130	10	1	16170000	1554	2.76	0.31	12	0.04	3478.00	31143.00	10930	20230214	-12.08	8410	20231101	14.27	9650	0.00	20240111	9280	3.56	20240110	10930	-12.08	20230214	8410	14.27	20231101	0.36	N	023600	500	80 억		570531	N	N	0	N	00	N
48	20240112	140339	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9560	-80	5	-0.83	26926430	2808	5.42	9630	9650	9560	12530	6750	9640	9589.18	3.53	0	-92	9846	9742	9546	9442	9246	9795	9495	81	2890	500	7130	10	1	16170000	1546	2.75	0.31	12	0.02	3478.00	31143.00	10930	20230214	-12.53	8410	20231101	13.67	9650	0.00	20240111	9280	3.02	20240110	10930	-12.53	20230214	8410	13.67	20231101	0.36	N	023600	500	80 억		570531	N	N	0	N	00	N
49	20240112	130337	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9590	-50	5	-0.52	19735850	2057	3.97	9630	9650	9560	12530	6750	9640	9594.48	3.53	0	-81	9846	9742	9546	9442	9246	9795	9495	81	2890	500	7130	10	1	16170000	1551	2.76	0.31	12	0.01	3478.00	31143.00	10930	20230214	-12.26	8410	20231101	14.03	9650	0.00	20240111	9280	3.34	20240110	10930	-12.26	20230214	8410	14.03	20231101	0.36	N	023600	500	80 억		570531	N	N	0	N	00	N
50	20240112	120338	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9570	-70	5	-0.73	19303360	2012	3.89	9630	9650	9560	12530	6750	9640	9594.12	3.53	0	-49	9846	9742	9546	9442	9246	9795	9495	81	2890	500	7130	10	1	16170000	1547	2.75	0.31	12	0.01	3478.00	31143.00	10930	20230214	-12.44	8410	20231101	13.79	9650	0.00	20240111	9280	3.12	20240110	10930	-12.44	20230214	8410	13.79	20231101	0.36	N	023600	500	80 억		570531	N	N	0	N	00	N
51	20240112	110337	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9570	-70	5	-0.73	18413060	1919	3.71	9630	9650	9560	12530	6750	9640	9595.13	3.53	0	-48	9846	9742	9546	9442	9246	9795	9495	81	2890	500	7130	10	1	16170000	1547	2.75	0.31	12	0.01	3478.00	31143.00	10930	20230214	-12.44	8410	20231101	13.79	9650	0.00	20240111	9280	3.12	20240110	10930	-12.44	20230214	8410	13.79	20231101	0.36	N	023600	500	80 억		570531	N	N	0	N	00	N
52	20240112	100338	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9560	-80	5	-0.83	16527980	1722	3.33	9630	9650	9560	12530	6750	9640	9598.13	3.53	0	-47	9846	9742	9546	9442	9246	9795	9495	81	2890	500	7130	10	1	16170000	1546	2.75	0.31	12	0.01	3478.00	31143.00	10930	20230214	-12.53	8410	20231101	13.67	9650	0.00	20240111	9280	3.02	20240110	10930	-12.53	20230214	8410	13.67	20231101	0.36	N	023600	500	80 억		570531	N	N	0	N	00	N
53	20240112	090337	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	9640	0	3	0.00	1984440	206	0.40	9630	9640	9630	12530	6750	9640	9633.20	3.53	0	-40	9846	9742	9546	9442	9246	9795	9495	81	2890	500	7130	10	1	16170000	1559	2.77	0.31	12	0.00	3478.00	31143.00	10930	20230214	-11.80	8410	20231101	14.63	9650	-0.10	20240111	9280	3.88	20240110	10930	-11.80	20230214	8410	14.63	20231101	0.36	N	023600	500	80 억		570531	N	N	0	N	00	N
54	20240111	160336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9640	240	2	2.55	488288660	50969	651.53	9350	9650	9350	12220	6580	9400	9580.11	3.52	0	-474	9480	9440	9360	9320	9240	9460	9340	81	2820	500	6950	10	1	16170000	1559	2.77	0.31	12	0.32	3478.00	31143.00	10930	20230214	-11.80	8410	20231101	14.63	9650	-0.10	20240111	9280	3.88	20240110	10930	-11.80	20230214	8410	14.63	20231101	0.36	N	023600	500	80 억		569011	N	N	0	N	00	N
55	20240111	150338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9610	210	2	2.23	461782680	48219	616.37	9350	9640	9350	12220	6580	9400	9576.78	3.52	0	-505	9480	9440	9360	9320	9240	9460	9340	81	2820	500	6950	10	1	16170000	1554	2.76	0.31	12	0.30	3478.00	31143.00	10930	20230214	-12.08	8410	20231101	14.27	9640	-0.31	20240111	9280	3.56	20240110	10930	-12.08	20230214	8410	14.27	20231101	0.36	N	023600	500	80 억		569011	N	N	0	N	00	N
56	20240111	140338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9590	190	2	2.02	454287130	47438	606.39	9350	9640	9350	12220	6580	9400	9576.44	3.52	0	-648	9480	9440	9360	9320	9240	9460	9340	81	2820	500	6950	10	1	16170000	1551	2.76	0.31	12	0.29	3478.00	31143.00	10930	20230214	-12.26	8410	20231101	14.03	9640	-0.52	20240111	9280	3.34	20240110	10930	-12.26	20230214	8410	14.03	20231101	0.36	N	023600	500	80 억		569011	N	N	0	N	00	N
57	20240111	130336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9580	180	2	1.91	366167280	38283	489.36	9350	9630	9350	12220	6580	9400	9564.75	3.52	0	-1038	9480	9440	9360	9320	9240	9460	9340	81	2820	500	6950	10	1	16170000	1549	2.75	0.31	12	0.24	3478.00	31143.00	10930	20230214	-12.35	8410	20231101	13.91	9630	-0.52	20240111	9280	3.23	20240110	10930	-12.35	20230214	8410	13.91	20231101	0.36	N	023600	500	80 억		569011	N	N	0	N	00	N
58	20240111	120337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9560	160	2	1.70	310228030	32456	414.88	9350	9630	9350	12220	6580	9400	9558.42	3.52	0	-808	9480	9440	9360	9320	9240	9460	9340	81	2820	500	6950	10	1	16170000	1546	2.75	0.31	12	0.20	3478.00	31143.00	10930	20230214	-12.53	8410	20231101	13.67	9630	-0.73	20240111	9280	3.02	20240110	10930	-12.53	20230214	8410	13.67	20231101	0.36	N	023600	500	80 억		569011	N	N	0	N	00	N
59	20240111	110339	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9540	140	2	1.49	255155660	26684	341.10	9350	9630	9350	12220	6580	9400	9562.12	3.52	0	175	9480	9440	9360	9320	9240	9460	9340	81	2820	500	6950	10	1	16170000	1543	2.74	0.31	12	0.17	3478.00	31143.00	10930	20230214	-12.72	8410	20231101	13.44	9630	-0.93	20240111	9280	2.80	20240110	10930	-12.72	20230214	8410	13.44	20231101	0.36	N	023600	500	80 억		569011	N	N	0	N	00	N
60	20240111	100337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9530	130	2	1.38	156834600	16415	209.83	9350	9600	9350	12220	6580	9400	9554.35	3.52	0	-201	9480	9440	9360	9320	9240	9460	9340	81	2820	500	6950	10	1	16170000	1541	2.74	0.31	12	0.10	3478.00	31143.00	10930	20230214	-12.81	8410	20231101	13.32	9600	-0.73	20240111	9280	2.69	20240110	10930	-12.81	20230214	8410	13.32	20231101	0.36	N	023600	500	80 억		569011	N	N	0	N	00	N
61	20240111	090336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-50	5	-0.53	9350	1	0.01	9350	9350	9350	12220	6580	9400	9350.00	3.52	0	0	9480	9440	9360	9320	9240	9460	9340	81	2820	500	6950	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	9490	-1.48	20240102	9280	0.75	20240110	10930	-14.46	20230214	8410	11.18	20231101	0.36	N	023600	500	80 억		569011	N	N	0	N	00	N
62	20240110	160335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	10	2	0.11	71689690	7682	191.62	9280	9400	9280	12200	6580	9390	9332.16	3.53	0	-1521	9476	9432	9366	9322	9256	9455	9345	81	2810	500	6940	10	1	16170000	1520	2.70	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.00	8410	20231101	11.77	9490	-0.95	20240102	9280	1.29	20240110	10930	-14.00	20230214	8410	11.77	20231101	0.36	N	023600	500	80 억		570532	N	N	0	N	00	N
63	20240110	150336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-60	5	-0.64	65027960	6971	173.88	9280	9370	9280	12200	6580	9390	9328.35	3.53	0	-1183	9476	9432	9366	9322	9256	9455	9345	81	2810	500	6940	10	1	16170000	1509	2.68	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.64	8410	20231101	10.94	9490	-1.69	20240102	9280	0.54	20240110	10930	-14.64	20230214	8410	10.94	20231101	0.36	N	023600	500	80 억		570532	N	N	0	N	00	N
64	20240110	140337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-50	5	-0.53	56266990	6032	150.46	9280	9370	9280	12200	6580	9390	9328.08	3.53	0	-1173	9476	9432	9366	9322	9256	9455	9345	81	2810	500	6940	10	1	16170000	1510	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	9490	-1.58	20240102	9280	0.65	20240110	10930	-14.55	20230214	8410	11.06	20231101	0.36	N	023600	500	80 억		570532	N	N	0	N	00	N
65	20240110	130336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-70	5	-0.75	53239770	5708	142.38	9280	9370	9280	12200	6580	9390	9327.22	3.53	0	-902	9476	9432	9366	9322	9256	9455	9345	81	2810	500	6940	10	1	16170000	1507	2.68	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	9490	-1.79	20240102	9280	0.43	20240110	10930	-14.73	20230214	8410	10.82	20231101	0.36	N	023600	500	80 억		570532	N	N	0	N	00	N
66	20240110	120336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-50	5	-0.53	51447560	5516	137.59	9280	9370	9280	12200	6580	9390	9326.97	3.53	0	-786	9476	9432	9366	9322	9256	9455	9345	81	2810	500	6940	10	1	16170000	1510	2.69	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	9490	-1.58	20240102	9280	0.65	20240110	10930	-14.55	20230214	8410	11.06	20231101	0.36	N	023600	500	80 억		570532	N	N	0	N	00	N
67	20240110	110336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-60	5	-0.64	27400180	2944	73.43	9280	9370	9280	12200	6580	9390	9307.13	3.53	0	-670	9476	9432	9366	9322	9256	9455	9345	81	2810	500	6940	10	1	16170000	1509	2.68	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.64	8410	20231101	10.94	9490	-1.69	20240102	9280	0.54	20240110	10930	-14.64	20230214	8410	10.94	20231101	0.36	N	023600	500	80 억		570532	N	N	0	N	00	N
68	20240110	100335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-80	5	-0.85	18946620	2037	50.81	9280	9370	9280	12200	6580	9390	9301.24	3.53	0	-361	9476	9432	9366	9322	9256	9455	9345	81	2810	500	6940	10	1	16170000	1505	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.82	8410	20231101	10.70	9490	-1.90	20240102	9280	0.32	20240110	10930	-14.82	20230214	8410	10.70	20231101	0.36	N	023600	500	80 억		570532	N	N	0	N	00	N
69	20240110	090335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-90	5	-0.96	4000280	431	10.75	9280	9300	9280	12200	6580	9390	9281.39	3.53	0	28	9476	9432	9366	9322	9256	9455	9345	81	2810	500	6940	10	1	16170000	1504	2.67	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.91	8410	20231101	10.58	9490	-2.00	20240102	9280	0.22	20240110	10930	-14.91	20230214	8410	10.58	20231101	0.36	N	023600	500	80 억		570532	N	N	0	N	00	N
70	20240109	160335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	40	2	0.43	37464030	4009	53.33	9350	9410	9300	12150	6550	9350	9344.85	3.53	0	-561	9416	9382	9336	9302	9256	9400	9320	81	2800	500	6910	10	1	16170000	1518	2.70	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.09	8410	20231101	11.65	9490	-1.05	20240102	9290	1.08	20240108	10930	-14.09	20230214	8410	11.65	20231101	0.36	N	023600	500	80 억		571046	N	N	0	N	00	N
71	20240109	150336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-10	5	-0.11	34722150	3717	49.44	9350	9410	9300	12150	6550	9350	9341.43	3.53	0	-563	9416	9382	9336	9302	9256	9400	9320	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	9490	-1.58	20240102	9290	0.54	20240108	10930	-14.55	20230214	8410	11.06	20231101	0.36	N	023600	500	80 억		571046	N	N	0	N	00	N
72	20240109	140335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-30	5	-0.32	34348950	3677	48.91	9350	9410	9300	12150	6550	9350	9341.55	3.53	0	-566	9416	9382	9336	9302	9256	9400	9320	81	2800	500	6910	10	1	16170000	1507	2.68	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	9490	-1.79	20240102	9290	0.32	20240108	10930	-14.73	20230214	8410	10.82	20231101	0.36	N	023600	500	80 억		571046	N	N	0	N	00	N
73	20240109	130335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-30	5	-0.32	20849910	2232	29.69	9350	9410	9300	12150	6550	9350	9341.33	3.53	0	-172	9416	9382	9336	9302	9256	9400	9320	81	2800	500	6910	10	1	16170000	1507	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	9490	-1.79	20240102	9290	0.32	20240108	10930	-14.73	20230214	8410	10.82	20231101	0.36	N	023600	500	80 억		571046	N	N	0	N	00	N
74	20240109	120337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-20	5	-0.21	19952580	2136	28.41	9350	9410	9300	12150	6550	9350	9341.07	3.53	0	-96	9416	9382	9336	9302	9256	9400	9320	81	2800	500	6910	10	1	16170000	1509	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.64	8410	20231101	10.94	9490	-1.69	20240102	9290	0.43	20240108	10930	-14.64	20230214	8410	10.94	20231101	0.36	N	023600	500	80 억		571046	N	N	0	N	00	N
75	20240109	110335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-20	5	-0.21	15278250	1635	21.75	9350	9410	9300	12150	6550	9350	9344.47	3.53	0	-96	9416	9382	9336	9302	9256	9400	9320	81	2800	500	6910	10	1	16170000	1509	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.64	8410	20231101	10.94	9490	-1.69	20240102	9290	0.43	20240108	10930	-14.64	20230214	8410	10.94	20231101	0.36	N	023600	500	80 억		571046	N	N	0	N	00	N
76	20240109	100335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-30	5	-0.32	12773570	1367	18.18	9350	9410	9300	12150	6550	9350	9344.21	3.53	0	-31	9416	9382	9336	9302	9256	9400	9320	81	2800	500	6910	10	1	16170000	1507	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	9490	-1.79	20240102	9290	0.32	20240108	10930	-14.73	20230214	8410	10.82	20231101	0.36	N	023600	500	80 억		571046	N	N	0	N	00	N
77	20240109	090335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	0	3	0.00	168300	18	0.24	9350	9350	9350	12150	6550	9350	9350.00	3.53	0	0	9416	9382	9336	9302	9256	9400	9320	81	2800	500	6910	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	9490	-1.48	20240102	9290	0.65	20240108	10930	-14.46	20230214	8410	11.18	20231101	0.36	N	023600	500	80 억		571046	N	N	0	N	00	N
78	20240108	160335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	10	2	0.11	70236760	7518	176.89	9340	9370	9290	12140	6540	9340	9342.48	3.54	0	-875	9460	9400	9350	9290	9240	9375	9265	81	2800	500	6910	10	1	16170000	1512	2.69	0.30	12	0.05	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	9490	-1.48	20240102	9290	0.65	20240108	10930	-14.46	20230214	8410	11.18	20231101	0.37	N	023600	500	80 억		571921	N	N	0	N	00	N
79	20240108	150336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	30	2	0.32	55950970	5989	140.92	9340	9370	9290	12140	6540	9340	9342.29	3.54	0	-881	9460	9400	9350	9290	9240	9375	9265	81	2800	500	6910	10	1	16170000	1515	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	9490	-1.26	20240102	9290	0.86	20240108	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		571921	N	N	0	N	00	N
80	20240108	140335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-20	5	-0.21	25122220	2698	63.48	9340	9370	9290	12140	6540	9340	9311.42	3.54	0	-623	9460	9400	9350	9290	9240	9375	9265	81	2800	500	6910	10	1	16170000	1507	2.68	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	9490	-1.79	20240102	9290	0.32	20240108	10930	-14.73	20230214	8410	10.82	20231101	0.37	N	023600	500	80 억		571921	N	N	0	N	00	N
81	20240108	130334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-30	5	-0.32	19870170	2134	50.21	9340	9370	9290	12140	6540	9340	9311.23	3.54	0	-558	9460	9400	9350	9290	9240	9375	9265	81	2800	500	6910	10	1	16170000	1505	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.82	8410	20231101	10.70	9490	-1.90	20240102	9290	0.22	20240108	10930	-14.82	20230214	8410	10.70	20231101	0.37	N	023600	500	80 억		571921	N	N	0	N	00	N
82	20240108	120336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-30	5	-0.32	17271520	1855	43.65	9340	9370	9290	12140	6540	9340	9310.79	3.54	0	-551	9460	9400	9350	9290	9240	9375	9265	81	2800	500	6910	10	1	16170000	1505	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.82	8410	20231101	10.70	9490	-1.90	20240102	9290	0.22	20240108	10930	-14.82	20230214	8410	10.70	20231101	0.37	N	023600	500	80 억		571921	N	N	0	N	00	N
83	20240108	110336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-10	5	-0.11	13255690	1424	33.51	9340	9370	9290	12140	6540	9340	9308.77	3.54	0	-176	9460	9400	9350	9290	9240	9375	9265	81	2800	500	6910	10	1	16170000	1509	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.64	8410	20231101	10.94	9490	-1.69	20240102	9290	0.43	20240108	10930	-14.64	20230214	8410	10.94	20231101	0.37	N	023600	500	80 억		571921	N	N	0	N	00	N
84	20240108	100337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	30	2	0.32	12761150	1371	32.26	9340	9370	9290	12140	6540	9340	9307.91	3.54	0	-135	9460	9400	9350	9290	9240	9375	9265	81	2800	500	6910	10	1	16170000	1515	2.69	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	9490	-1.26	20240102	9290	0.86	20240108	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		571921	N	N	0	N	00	N
85	20240108	090335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	0	3	0.00	18680	2	0.05	9340	9340	9340	12140	6540	9340	9340.00	3.54	0	0	9460	9400	9350	9290	9240	9375	9265	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	9490	-1.58	20240102	9300	0.43	20240105	10930	-14.55	20230214	8410	11.06	20231101	0.37	N	023600	500	80 억		571921	N	N	0	N	00	N
86	20240105	160334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-10	5	-0.11	39813710	4250	63.84	9360	9410	9300	12150	6550	9350	9367.93	3.54	0	-671	9510	9430	9370	9290	9230	9400	9260	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	9490	-1.58	20240102	9300	0.43	20240105	10930	-14.55	20230214	8410	11.06	20231101	0.37	N	023600	500	80 억		572592	N	N	0	N	00	N
87	20240105	150334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	0	3	0.00	39710930	4239	63.68	9360	9410	9300	12150	6550	9350	9367.99	3.54	0	-660	9510	9430	9370	9290	9230	9400	9260	81	2800	500	6910	10	1	16170000	1512	2.69	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	9490	-1.48	20240102	9300	0.54	20240105	10930	-14.46	20230214	8410	11.18	20231101	0.37	N	023600	500	80 억		572592	N	N	0	N	00	N
88	20240105	140334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	0	3	0.00	33079560	3530	53.03	9360	9410	9300	12150	6550	9350	9370.98	3.54	0	-359	9510	9430	9370	9290	9230	9400	9260	81	2800	500	6910	10	1	16170000	1512	2.69	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	9490	-1.48	20240102	9300	0.54	20240105	10930	-14.46	20230214	8410	11.18	20231101	0.37	N	023600	500	80 억		572592	N	N	0	N	00	N
89	20240105	130334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	10	2	0.11	14795680	1586	23.82	9360	9360	9300	12150	6550	9350	9328.93	3.54	0	-194	9510	9430	9370	9290	9230	9400	9260	81	2800	500	6910	10	1	16170000	1514	2.69	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	9490	-1.37	20240102	9300	0.65	20240105	10930	-14.36	20230214	8410	11.30	20231101	0.37	N	023600	500	80 억		572592	N	N	0	N	00	N
90	20240105	120334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-30	5	-0.32	10988580	1179	17.71	9360	9360	9300	12150	6550	9350	9320.25	3.54	0	-74	9510	9430	9370	9290	9230	9400	9260	81	2800	500	6910	10	1	16170000	1507	2.68	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.73	8410	20231101	10.82	9490	-1.79	20240102	9300	0.22	20240105	10930	-14.73	20230214	8410	10.82	20231101	0.37	N	023600	500	80 억		572592	N	N	0	N	00	N
91	20240105	110333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-20	5	-0.21	4440100	476	7.15	9360	9360	9300	12150	6550	9350	9327.94	3.54	0	-71	9510	9430	9370	9290	9230	9400	9260	81	2800	500	6910	10	1	16170000	1509	2.68	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.64	8410	20231101	10.94	9490	-1.69	20240102	9300	0.32	20240105	10930	-14.64	20230214	8410	10.94	20231101	0.37	N	023600	500	80 억		572592	N	N	0	N	00	N
92	20240105	100336	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-10	5	-0.11	2756440	296	4.45	9360	9360	9300	12150	6550	9350	9312.30	3.54	0	-52	9510	9430	9370	9290	9230	9400	9260	81	2800	500	6910	10	1	16170000	1510	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	9490	-1.58	20240102	9300	0.43	20240105	10930	-14.55	20230214	8410	11.06	20231101	0.37	N	023600	500	80 억		572592	N	N	0	N	00	N
93	20240105	090334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	10	2	0.11	9360	1	0.02	9360	9360	9360	12150	6550	9350	9360.00	3.54	0	0	9510	9430	9370	9290	9230	9400	9260	81	2800	500	6910	10	1	16170000	1514	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	9490	-1.37	20240102	9310	0.54	20240104	10930	-14.36	20230214	8410	11.30	20231101	0.37	N	023600	500	80 억		572592	N	N	0	N	00	N
94	20240104	160332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-110	5	-1.16	62245400	6657	170.87	9400	9450	9310	12290	6630	9460	9350.37	3.56	0	-4005	9553	9506	9433	9386	9313	9530	9410	81	2830	500	7000	10	1	16170000	1512	2.69	0.30	12	0.04	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	9490	-1.48	20240102	9310	0.43	20240104	10930	-14.46	20230214	8410	11.18	20231101	0.37	N	023600	500	80 억		575259	N	N	0	N	00	N
95	20240104	150333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9350	-110	5	-1.16	44075510	4712	120.94	9400	9450	9330	12290	6630	9460	9353.89	3.56	0	-3828	9553	9506	9433	9386	9313	9530	9410	81	2830	500	7000	10	1	16170000	1512	2.69	0.30	12	0.03	3478.00	31143.00	10930	20230214	-14.46	8410	20231101	11.18	9490	-1.48	20240102	9330	0.21	20240104	10930	-14.46	20230214	8410	11.18	20231101	0.37	N	023600	500	80 억		575259	N	N	0	N	00	N
96	20240104	140334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-120	5	-1.27	21660260	2316	59.45	9400	9450	9330	12290	6630	9460	9352.44	3.56	0	-1668	9553	9506	9433	9386	9313	9530	9410	81	2830	500	7000	10	1	16170000	1510	2.69	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	9490	-1.58	20240102	9330	0.11	20240104	10930	-14.55	20230214	8410	11.06	20231101	0.37	N	023600	500	80 억		575259	N	N	0	N	00	N
97	20240104	130334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-120	5	-1.27	16590920	1773	45.51	9400	9450	9330	12290	6630	9460	9357.54	3.56	0	-1158	9553	9506	9433	9386	9313	9530	9410	81	2830	500	7000	10	1	16170000	1510	2.69	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.55	8410	20231101	11.06	9490	-1.58	20240102	9330	0.11	20240104	10930	-14.55	20230214	8410	11.06	20231101	0.37	N	023600	500	80 억		575259	N	N	0	N	00	N
98	20240104	120333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-90	5	-0.95	6982320	745	19.12	9400	9400	9360	12290	6630	9460	9372.24	3.56	0	-338	9553	9506	9433	9386	9313	9530	9410	81	2830	500	7000	10	1	16170000	1515	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	9490	-1.26	20240102	9350	0.21	20240102	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		575259	N	N	0	N	00	N
99	20240104	110333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-100	5	-1.06	6326220	675	17.33	9400	9400	9360	12290	6630	9460	9372.18	3.56	0	-282	9553	9506	9433	9386	9313	9530	9410	81	2830	500	7000	10	1	16170000	1514	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	9490	-1.37	20240102	9350	0.11	20240102	10930	-14.36	20230214	8410	11.30	20231101	0.37	N	023600	500	80 억		575259	N	N	0	N	00	N
100	20240104	100333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-90	5	-0.95	3928960	419	10.75	9400	9400	9370	12290	6630	9460	9376.99	3.56	0	-18	9553	9506	9433	9386	9313	9530	9410	81	2830	500	7000	10	1	16170000	1515	2.69	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	9490	-1.26	20240102	9350	0.21	20240102	10930	-14.27	20230214	8410	11.41	20231101	0.37	N	023600	500	80 억		575259	N	N	0	N	00	N
101	20240104	090334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	-60	5	-0.63	28200	3	0.08	9400	9400	9400	12290	6630	9460	9400.00	3.56	0	0	9553	9506	9433	9386	9313	9530	9410	81	2830	500	7000	10	1	16170000	1520	2.70	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.00	8410	20231101	11.77	9490	-0.95	20240102	9350	0.53	20240102	10930	-14.00	20230214	8410	11.77	20231101	0.37	N	023600	500	80 억		575259	N	N	0	N	00	N
102	20240103	160332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9460	-30	5	-0.32	36616630	3896	9.90	9410	9480	9360	12330	6650	9490	9397.76	3.56	0	-1022	9583	9536	9443	9396	9303	9560	9420	81	2840	500	7020	10	1	16170000	1530	2.72	0.30	12	0.02	3478.00	31143.00	10930	20230214	-13.45	8410	20231101	12.49	9490	-0.32	20240102	9350	1.18	20240102	10930	-13.45	20230214	8410	12.49	20231101	0.36	N	023600	500	80 억		576202	N	N	0	N	00	N
103	20240103	150332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	-70	5	-0.74	33518380	3567	9.07	9410	9480	9360	12330	6650	9490	9395.95	3.56	0	-714	9583	9536	9443	9396	9303	9560	9420	81	2840	500	7020	10	1	16170000	1523	2.71	0.30	12	0.02	3478.00	31143.00	10930	20230214	-13.82	8410	20231101	12.01	9490	-0.74	20240102	9350	0.75	20240102	10930	-13.82	20230214	8410	12.01	20231101	0.36	N	023600	500	80 억		576202	N	N	0	N	00	N
104	20240103	140330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9370	-120	5	-1.26	26121240	2780	7.07	9410	9480	9360	12330	6650	9490	9395.04	3.56	0	-348	9583	9536	9443	9396	9303	9560	9420	81	2840	500	7020	10	1	16170000	1515	2.69	0.30	12	0.02	3478.00	31143.00	10930	20230214	-14.27	8410	20231101	11.41	9490	-1.26	20240102	9350	0.21	20240102	10930	-14.27	20230214	8410	11.41	20231101	0.36	N	023600	500	80 억		576202	N	N	0	N	00	N
105	20240103	130332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	-100	5	-1.05	19759640	2101	5.34	9410	9480	9390	12330	6650	9490	9403.56	3.56	0	-45	9583	9536	9443	9396	9303	9560	9420	81	2840	500	7020	10	1	16170000	1518	2.70	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.09	8410	20231101	11.65	9490	-1.05	20240102	9350	0.43	20240102	10930	-14.09	20230214	8410	11.65	20231101	0.36	N	023600	500	80 억		576202	N	N	0	N	00	N
106	20240103	120334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9410	-80	5	-0.84	14798280	1573	4.00	9410	9480	9400	12330	6650	9490	9405.97	3.56	0	-19	9583	9536	9443	9396	9303	9560	9420	81	2840	500	7020	10	1	16170000	1522	2.71	0.30	12	0.01	3478.00	31143.00	10930	20230214	-13.91	8410	20231101	11.89	9490	-0.84	20240102	9350	0.64	20240102	10930	-13.91	20230214	8410	11.89	20231101	0.36	N	023600	500	80 억		576202	N	N	0	N	00	N
107	20240103	110331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	-70	5	-0.74	13284450	1412	3.59	9410	9480	9400	12330	6650	9490	9406.36	3.56	0	15	9583	9536	9443	9396	9303	9560	9420	81	2840	500	7020	10	1	16170000	1523	2.71	0.30	12	0.01	3478.00	31143.00	10930	20230214	-13.82	8410	20231101	12.01	9490	-0.74	20240102	9350	0.75	20240102	10930	-13.82	20230214	8410	12.01	20231101	0.36	N	023600	500	80 억		576202	N	N	0	N	00	N
108	20240103	100331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	-90	5	-0.95	6601010	701	1.78	9410	9480	9400	12330	6650	9490	9413.05	3.56	0	17	9583	9536	9443	9396	9303	9560	9420	81	2840	500	7020	10	1	16170000	1520	2.70	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.00	8410	20231101	11.77	9490	-0.95	20240102	9350	0.53	20240102	10930	-14.00	20230214	8410	11.77	20231101	0.36	N	023600	500	80 억		576202	N	N	0	N	00	N
109	20240103	090330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9410	-80	5	-0.84	426010	45	0.11	9410	9410	9410	12330	6650	9490	9410.00	3.56	0	0	9583	9536	9443	9396	9303	9560	9420	81	2840	500	7020	10	1	16170000	1522	2.71	0.30	12	0.00	3478.00	31143.00	10930	20230214	-13.91	8410	20231101	11.89	9490	-0.84	20240102	9350	0.64	20240102	10930	-13.91	20230214	8410	11.89	20231101	0.36	N	023600	500	80 억		576202	N	N	0	N	00	N
110	20240102	160331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9490	60	2	0.64	371366300	39342	570.59	9430	9490	9350	12250	6610	9430	9439.42	3.57	0	-1830	9490	9460	9400	9370	9310	9475	9385	81	2820	500	6970	10	1	16170000	1535	2.73	0.30	12	0.24	3478.00	31143.00	10930	20230214	-13.17	8410	20231101	12.84	9490	0.00	20240102	9350	1.50	20240102	10930	-13.17	20230214	8410	12.84	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
111	20240102	150330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	0	3	0.00	366692850	38847	563.41	9430	9490	9350	12250	6610	9430	9439.41	3.57	0	-1715	9490	9460	9400	9370	9310	9475	9385	81	2820	500	6970	10	1	16170000	1525	2.71	0.30	12	0.24	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	9490	-0.63	20240102	9350	0.86	20240102	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
112	20240102	140332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9450	20	2	0.21	291327720	30877	447.82	9430	9460	9350	12250	6610	9430	9435.10	3.57	0	-1298	9490	9460	9400	9370	9310	9475	9385	81	2820	500	6970	10	1	16170000	1528	2.72	0.30	12	0.19	3478.00	31143.00	10930	20230214	-13.54	8410	20231101	12.37	9460	-0.11	20240102	9350	1.07	20240102	10930	-13.54	20230214	8410	12.37	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
113	20240102	130329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9410	-20	5	-0.21	58878580	6261	90.80	9430	9450	9350	12250	6610	9430	9404.02	3.57	0	-651	9490	9460	9400	9370	9310	9475	9385	81	2820	500	6970	10	1	16170000	1522	2.71	0.30	12	0.04	3478.00	31143.00	10930	20230214	-13.91	8410	20231101	11.89	9450	-0.42	20240102	9350	0.64	20240102	10930	-13.91	20230214	8410	11.89	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
114	20240102	120330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9440	10	2	0.11	36035680	3833	55.59	9430	9450	9350	12250	6610	9430	9401.43	3.57	0	-510	9490	9460	9400	9370	9310	9475	9385	81	2820	500	6970	10	1	16170000	1526	2.71	0.30	12	0.02	3478.00	31143.00	10930	20230214	-13.63	8410	20231101	12.25	9450	-0.11	20240102	9350	0.96	20240102	10930	-13.63	20230214	8410	12.25	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
115	20240102	110330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-70	5	-0.74	10483440	1119	16.23	9430	9430	9350	12250	6610	9430	9368.58	3.57	0	-115	9490	9460	9400	9370	9310	9475	9385	81	2820	500	6970	10	1	16170000	1514	2.69	0.30	12	0.01	3478.00	31143.00	10930	20230214	-14.36	8410	20231101	11.30	9430	-0.74	20240102	9350	0.11	20240102	10930	-14.36	20230214	8410	11.30	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
116	20240102	100325	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	-30	5	-0.32	188570	20	0.29	9430	9430	9400	12250	6610	9430	9428.50	3.57	0	-1	9490	9460	9400	9370	9310	9475	9385	81	2820	500	6970	10	1	16170000	1520	2.70	0.30	12	0.00	3478.00	31143.00	10930	20230214	-14.00	8410	20231101	11.77	9430	-0.32	20240102	9400	0.00	20240102	10930	-14.00	20230214	8410	11.77	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N
117	20240102	090323	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	0	3	0.00	0	0	0.00	0	0	0	12250	6610	9430	0.00	3.57	0	0	9490	9460	9400	9370	9310	9475	9385	81	2820	500	6970	10	1	16170000	1525	2.71	0.30	12	0.00	3478.00	31143.00	10930	20230214	-13.72	8410	20231101	12.13	0	0.00	0	0	0.00	0	10930	-13.72	20230214	8410	12.13	20231101	0.36	N	023600	500	80 억		578032	N	N	0	N	00	N