KissMeData/203690/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	120939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9580	250	2	2.68	600476090	63572	76.39	9310	9750	9250	12120	6540	9330	9445.61	0.83	0	12636	9743	9536	9393	9186	9043	9465	9115	59	2790	500	6150	10	1	11894933	1140	-15.81	6.69	12	0.53	-606.00	1431.00	11490	20231221	-16.62	3290	20230518	191.19	10800	-11.30	20240102	8560	11.92	20240117	11490	-16.62	20231221	757	1165.52	20230410	0.00	N	203690	500	59 억		98986	N	N	0	N	00	N
3	20240123	110936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9440	110	2	1.18	319778820	34244	41.15	9310	9500	9250	12120	6540	9330	9338.24	0.83	0	2567	9743	9536	9393	9186	9043	9465	9115	59	2790	500	6150	10	1	11894933	1123	-15.58	6.60	12	0.29	-606.00	1431.00	11490	20231221	-17.84	3290	20230518	186.93	10800	-12.59	20240102	8560	10.28	20240117	11490	-17.84	20231221	757	1147.03	20230410	0.00	N	203690	500	59 억		98986	N	N	0	N	00	N
4	20240123	100936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	60	2	0.64	105074960	11244	13.51	9310	9500	9250	12120	6540	9330	9344.98	0.83	0	404	9743	9536	9393	9186	9043	9465	9115	59	2790	500	6150	10	1	11894933	1117	-15.50	6.56	12	0.09	-606.00	1431.00	11490	20231221	-18.28	3290	20230518	185.41	10800	-13.06	20240102	8560	9.70	20240117	11490	-18.28	20231221	757	1140.42	20230410	0.00	N	203690	500	59 억		98986	N	N	0	N	00	N
5	20240123	090936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	70	2	0.75	19836680	2134	2.56	9310	9400	9250	12120	6540	9330	9295.54	0.83	0	-1281	9743	9536	9393	9186	9043	9465	9115	59	2790	500	6150	10	1	11894933	1118	-15.51	6.57	12	0.02	-606.00	1431.00	11490	20231221	-18.19	3290	20230518	185.71	10800	-12.96	20240102	8560	9.81	20240117	11490	-18.19	20231221	757	1141.74	20230410	0.00	N	203690	500	59 억		98986	N	N	0	N	00	N
6	20240119	160930	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	430	2	4.80	1386218800	147120	141.16	8960	9610	8730	11640	6280	8960	9422.37	0.59	0	39697	9806	9382	9016	8592	8226	9595	8805	59	2680	500	5910	10	1	11894933	1117	-15.50	6.56	12	1.24	-606.00	1431.00	11490	20231221	-18.28	3290	20230518	185.41	10800	-13.06	20240102	8560	9.70	20240117	11490	-18.28	20231221	757	1140.42	20230410	0.00	N	203690	500	59 억		70680	N	N	0	N	00	N
7	20240119	150933	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	420	2	4.69	1359893240	144313	138.47	8960	9610	8730	11640	6280	8960	9423.22	0.59	0	39570	9806	9382	9016	8592	8226	9595	8805	59	2680	500	5910	10	1	11894933	1116	-15.48	6.55	12	1.21	-606.00	1431.00	11490	20231221	-18.36	3290	20230518	185.11	10800	-13.15	20240102	8560	9.58	20240117	11490	-18.36	20231221	757	1139.10	20230410	0.00	N	203690	500	59 억		70680	N	N	0	N	00	N
8	20240119	140931	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	440	2	4.91	1253080380	132964	127.58	8960	9610	8730	11640	6280	8960	9424.21	0.59	0	38136	9806	9382	9016	8592	8226	9595	8805	59	2680	500	5910	10	1	11894933	1118	-15.51	6.57	12	1.12	-606.00	1431.00	11490	20231221	-18.19	3290	20230518	185.71	10800	-12.96	20240102	8560	9.81	20240117	11490	-18.19	20231221	757	1141.74	20230410	0.00	N	203690	500	59 억		70680	N	N	0	N	00	N
9	20240119	130931	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9570	610	2	6.81	1172364590	124429	119.39	8960	9610	8730	11640	6280	8960	9421.96	0.59	0	40849	9806	9382	9016	8592	8226	9595	8805	59	2680	500	5910	10	1	11894933	1138	-15.79	6.69	12	1.05	-606.00	1431.00	11490	20231221	-16.71	3290	20230518	190.88	10800	-11.39	20240102	8560	11.80	20240117	11490	-16.71	20231221	757	1164.20	20230410	0.00	N	203690	500	59 억		70680	N	N	0	N	00	N
10	20240119	120935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9450	490	2	5.47	1070346090	113738	109.13	8960	9590	8730	11640	6280	8960	9410.63	0.59	0	39258	9806	9382	9016	8592	8226	9595	8805	59	2680	500	5910	10	1	11894933	1124	-15.59	6.60	12	0.96	-606.00	1431.00	11490	20231221	-17.75	3290	20230518	187.23	10800	-12.50	20240102	8560	10.40	20240117	11490	-17.75	20231221	757	1148.35	20230410	0.00	N	203690	500	59 억		70680	N	N	0	N	00	N
11	20240119	110933	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9400	440	2	4.91	948637210	100896	96.81	8960	9590	8730	11640	6280	8960	9402.13	0.59	0	34757	9806	9382	9016	8592	8226	9595	8805	59	2680	500	5910	10	1	11894933	1118	-15.51	6.57	12	0.85	-606.00	1431.00	11490	20231221	-18.19	3290	20230518	185.71	10800	-12.96	20240102	8560	9.81	20240117	11490	-18.19	20231221	757	1141.74	20230410	0.00	N	203690	500	59 억		70680	N	N	0	N	00	N
12	20240119	100938	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	470	2	5.25	705836030	75170	72.13	8960	9590	8730	11640	6280	8960	9389.86	0.59	0	26939	9806	9382	9016	8592	8226	9595	8805	59	2680	500	5910	10	1	11894933	1122	-15.56	6.59	12	0.63	-606.00	1431.00	11490	20231221	-17.93	3290	20230518	186.63	10800	-12.69	20240102	8560	10.16	20240117	11490	-17.93	20231221	757	1145.71	20230410	0.00	N	203690	500	59 억		70680	N	N	0	N	00	N
13	20240119	090932	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	360	2	4.02	68394560	7527	7.22	8960	9320	8730	11640	6280	8960	9086.56	0.59	0	-211	9806	9382	9016	8592	8226	9595	8805	59	2680	500	5910	10	1	11894933	1109	-15.38	6.51	12	0.06	-606.00	1431.00	11490	20231221	-18.89	3290	20230518	183.28	10800	-13.70	20240102	8560	8.88	20240117	11490	-18.89	20231221	757	1131.18	20230410	0.00	N	203690	500	59 억		70680	N	N	0	N	00	N
14	20240118	160929	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8960	70	2	0.79	946961490	104215	132.33	8890	9440	8650	11550	6230	8890	9086.61	0.55	0	4859	9256	9072	8816	8632	8376	8945	8505	59	2660	500	5860	10	1	11894933	1066	-14.79	6.26	12	0.88	-606.00	1431.00	11490	20231221	-22.02	3290	20230518	172.34	10800	-17.04	20240102	8560	4.67	20240117	11490	-22.02	20231221	757	1083.62	20230410	0.00	N	203690	500	59 억		65860	N	N	0	N	00	N
15	20240118	150930	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	0	3	0.00	913781930	100476	127.58	8890	9440	8650	11550	6230	8890	9094.53	0.55	0	4488	9256	9072	8816	8632	8376	8945	8505	59	2660	500	5860	10	1	11894933	1057	-14.67	6.21	12	0.84	-606.00	1431.00	11490	20231221	-22.63	3290	20230518	170.21	10800	-17.69	20240102	8560	3.86	20240117	11490	-22.63	20231221	757	1074.37	20230410	0.00	N	203690	500	59 억		65860	N	N	0	N	00	N
16	20240118	140931	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8860	-30	5	-0.34	857274190	94129	119.52	8890	9440	8650	11550	6230	8890	9107.44	0.55	0	4230	9256	9072	8816	8632	8376	8945	8505	59	2660	500	5860	10	1	11894933	1054	-14.62	6.19	12	0.79	-606.00	1431.00	11490	20231221	-22.89	3290	20230518	169.30	10800	-17.96	20240102	8560	3.50	20240117	11490	-22.89	20231221	757	1070.41	20230410	0.00	N	203690	500	59 억		65860	N	N	0	N	00	N
17	20240118	130928	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8810	-80	5	-0.90	813178980	89164	113.22	8890	9440	8650	11550	6230	8890	9120.04	0.55	0	5886	9256	9072	8816	8632	8376	8945	8505	59	2660	500	5860	10	1	11894933	1048	-14.54	6.16	12	0.75	-606.00	1431.00	11490	20231221	-23.32	3290	20230518	167.78	10800	-18.43	20240102	8560	2.92	20240117	11490	-23.32	20231221	757	1063.80	20230410	0.00	N	203690	500	59 억		65860	N	N	0	N	00	N
18	20240118	120932	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	210	2	2.36	642642650	70140	89.06	8890	9440	8650	11550	6230	8890	9162.28	0.55	0	5945	9256	9072	8816	8632	8376	8945	8505	59	2660	500	5860	10	1	11894933	1082	-15.02	6.36	12	0.59	-606.00	1431.00	11490	20231221	-20.80	3290	20230518	176.60	10800	-15.74	20240102	8560	6.31	20240117	11490	-20.80	20231221	757	1102.11	20230410	0.00	N	203690	500	59 억		65860	N	N	0	N	00	N
19	20240118	110932	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9050	160	2	1.80	494216500	53811	68.33	8890	9440	8650	11550	6230	8890	9184.30	0.55	0	2633	9256	9072	8816	8632	8376	8945	8505	59	2660	500	5860	10	1	11894933	1076	-14.93	6.32	12	0.45	-606.00	1431.00	11490	20231221	-21.24	3290	20230518	175.08	10800	-16.20	20240102	8560	5.72	20240117	11490	-21.24	20231221	757	1095.51	20230410	0.00	N	203690	500	59 억		65860	N	N	0	N	00	N
20	20240118	100927	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9280	390	2	4.39	361954680	39219	49.80	8890	9440	8650	11550	6230	8890	9229.06	0.55	0	7724	9256	9072	8816	8632	8376	8945	8505	59	2660	500	5860	10	1	11894933	1104	-15.31	6.48	12	0.33	-606.00	1431.00	11490	20231221	-19.23	3290	20230518	182.07	10800	-14.07	20240102	8560	8.41	20240117	11490	-19.23	20231221	757	1125.89	20230410	0.00	N	203690	500	59 억		65860	N	N	0	N	00	N
21	20240118	090928	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8910	20	2	0.22	370760	42	0.05	8890	8970	8650	11550	6230	8890	8827.62	0.55	0	-30	9256	9072	8816	8632	8376	8945	8505	59	2660	500	5860	10	1	11894933	1060	-14.70	6.23	12	0.00	-606.00	1431.00	11490	20231221	-22.45	3290	20230518	170.82	10800	-17.50	20240102	8560	4.09	20240117	11490	-22.45	20231221	757	1077.01	20230410	0.00	N	203690	500	59 억		65860	N	N	0	N	00	N
22	20240117	160927	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	90	2	1.02	688649780	78639	153.69	9000	9000	8560	11440	6160	8800	8757.09	0.54	0	1935	9593	9196	8963	8566	8333	9115	8485	59	2640	500	5800	10	1	11894933	1057	-14.67	6.21	12	0.66	-606.00	1431.00	11490	20231221	-22.63	3290	20230518	170.21	10800	-17.69	20240102	8560	3.86	20240117	11490	-22.63	20231221	757	1074.37	20230410	0.00	N	203690	500	59 억		64791	N	N	0	N	00	N
23	20240117	150929	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8760	-40	5	-0.45	622164280	71123	139.00	9000	9000	8560	11440	6160	8800	8747.72	0.54	0	374	9593	9196	8963	8566	8333	9115	8485	59	2640	500	5800	10	1	11894933	1042	-14.46	6.12	12	0.60	-606.00	1431.00	11490	20231221	-23.76	3290	20230518	166.26	10800	-18.89	20240102	8560	2.34	20240117	11490	-23.76	20231221	757	1057.20	20230410	0.00	N	203690	500	59 억		64791	N	N	0	N	00	N
24	20240117	140926	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8690	-110	5	-1.25	565228830	64625	126.30	9000	9000	8560	11440	6160	8800	8746.29	0.54	0	1759	9593	9196	8963	8566	8333	9115	8485	59	2640	500	5800	10	1	11894933	1034	-14.34	6.07	12	0.54	-606.00	1431.00	11490	20231221	-24.37	3290	20230518	164.13	10800	-19.54	20240102	8560	1.52	20240117	11490	-24.37	20231221	757	1047.95	20230410	0.00	N	203690	500	59 억		64791	N	N	0	N	00	N
25	20240117	130926	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8790	-10	5	-0.11	371472090	42319	82.71	9000	9000	8560	11440	6160	8800	8777.90	0.54	0	1563	9593	9196	8963	8566	8333	9115	8485	59	2640	500	5800	10	1	11894933	1046	-14.50	6.14	12	0.36	-606.00	1431.00	11490	20231221	-23.50	3290	20230518	167.17	10800	-18.61	20240102	8560	2.69	20240117	11490	-23.50	20231221	757	1061.16	20230410	0.00	N	203690	500	59 억		64791	N	N	0	N	00	N
26	20240117	120929	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8740	-60	5	-0.68	350563100	39927	78.03	9000	9000	8560	11440	6160	8800	8780.10	0.54	0	1188	9593	9196	8963	8566	8333	9115	8485	59	2640	500	5800	10	1	11894933	1040	-14.42	6.11	12	0.34	-606.00	1431.00	11490	20231221	-23.93	3290	20230518	165.65	10800	-19.07	20240102	8560	2.10	20240117	11490	-23.93	20231221	757	1054.56	20230410	0.00	N	203690	500	59 억		64791	N	N	0	N	00	N
27	20240117	110929	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	30	2	0.34	290054300	33041	64.57	9000	9000	8560	11440	6160	8800	8778.62	0.54	0	-31	9593	9196	8963	8566	8333	9115	8485	59	2640	500	5800	10	1	11894933	1050	-14.57	6.17	12	0.28	-606.00	1431.00	11490	20231221	-23.15	3290	20230518	168.39	10800	-18.24	20240102	8560	3.15	20240117	11490	-23.15	20231221	757	1066.45	20230410	0.00	N	203690	500	59 억		64791	N	N	0	N	00	N
28	20240117	100926	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-20	5	-0.23	186562050	21291	41.61	9000	9000	8560	11440	6160	8800	8762.48	0.54	0	-4060	9593	9196	8963	8566	8333	9115	8485	59	2640	500	5800	10	1	11894933	1044	-14.49	6.14	12	0.18	-606.00	1431.00	11490	20231221	-23.59	3290	20230518	166.87	10800	-18.70	20240102	8560	2.57	20240117	11490	-23.59	20231221	757	1059.84	20230410	0.00	N	203690	500	59 억		64791	N	N	0	N	00	N
29	20240117	090929	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8810	10	2	0.11	21477170	2445	4.78	9000	9000	8660	11440	6160	8800	8784.12	0.54	0	-1387	9593	9196	8963	8566	8333	9115	8485	59	2640	500	5800	10	1	11894933	1048	-14.54	6.16	12	0.02	-606.00	1431.00	11490	20231221	-23.32	3290	20230518	167.78	10800	-18.43	20240102	8660	1.73	20240117	11490	-23.32	20231221	757	1063.80	20230410	0.00	N	203690	500	59 억		64791	N	N	0	N	00	N
30	20240116	160925	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	0	3	0.00	452443830	51149	55.65	8800	9360	8730	11440	6160	8800	8845.60	0.57	0	-2905	9286	9042	8876	8632	8466	8960	8550	59	2640	500	5800	10	1	11894933	1047	-14.52	6.15	12	0.43	-606.00	1431.00	11490	20231221	-23.41	3290	20230518	167.48	10800	-18.52	20240102	8710	1.03	20240115	11490	-23.41	20231221	757	1062.48	20230410	0.00	N	203690	500	59 억		67689	N	N	0	N	00	N
31	20240116	150923	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8750	-50	5	-0.57	442593520	50029	54.43	8800	9360	8730	11440	6160	8800	8846.74	0.57	0	-2644	9286	9042	8876	8632	8466	8960	8550	59	2640	500	5800	10	1	11894933	1041	-14.44	6.11	12	0.42	-606.00	1431.00	11490	20231221	-23.85	3290	20230518	165.96	10800	-18.98	20240102	8710	0.46	20240115	11490	-23.85	20231221	757	1055.88	20230410	0.00	N	203690	500	59 억		67689	N	N	0	N	00	N
32	20240116	140926	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8770	-30	5	-0.34	385588050	43522	47.35	8800	9360	8750	11440	6160	8800	8859.61	0.57	0	-1589	9286	9042	8876	8632	8466	8960	8550	59	2640	500	5800	10	1	11894933	1043	-14.47	6.13	12	0.37	-606.00	1431.00	11490	20231221	-23.67	3290	20230518	166.57	10800	-18.80	20240102	8710	0.69	20240115	11490	-23.67	20231221	757	1058.52	20230410	0.00	N	203690	500	59 억		67689	N	N	0	N	00	N
33	20240116	130927	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	20	2	0.23	324834570	36626	39.85	8800	9360	8750	11440	6160	8800	8868.96	0.57	0	770	9286	9042	8876	8632	8466	8960	8550	59	2640	500	5800	10	1	11894933	1049	-14.55	6.16	12	0.31	-606.00	1431.00	11490	20231221	-23.24	3290	20230518	168.09	10800	-18.33	20240102	8710	1.26	20240115	11490	-23.24	20231221	757	1065.13	20230410	0.00	N	203690	500	59 억		67689	N	N	0	N	00	N
34	20240116	120925	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8830	30	2	0.34	319860440	36060	39.23	8800	9360	8750	11440	6160	8800	8870.23	0.57	0	759	9286	9042	8876	8632	8466	8960	8550	59	2640	500	5800	10	1	11894933	1050	-14.57	6.17	12	0.30	-606.00	1431.00	11490	20231221	-23.15	3290	20230518	168.39	10800	-18.24	20240102	8710	1.38	20240115	11490	-23.15	20231221	757	1066.45	20230410	0.00	N	203690	500	59 억		67689	N	N	0	N	00	N
35	20240116	110924	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8890	90	2	1.02	244583940	27510	29.93	8800	9360	8750	11440	6160	8800	8890.73	0.57	0	1141	9286	9042	8876	8632	8466	8960	8550	59	2640	500	5800	10	1	11894933	1057	-14.67	6.21	12	0.23	-606.00	1431.00	11490	20231221	-22.63	3290	20230518	170.21	10800	-17.69	20240102	8710	2.07	20240115	11490	-22.63	20231221	757	1074.37	20230410	0.00	N	203690	500	59 억		67689	N	N	0	N	00	N
36	20240116	100923	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8820	20	2	0.23	152478390	17052	18.55	8800	9360	8760	11440	6160	8800	8941.97	0.57	0	-5274	9286	9042	8876	8632	8466	8960	8550	59	2640	500	5800	10	1	11894933	1049	-14.55	6.16	12	0.14	-606.00	1431.00	11490	20231221	-23.24	3290	20230518	168.09	10800	-18.33	20240102	8710	1.26	20240115	11490	-23.24	20231221	757	1065.13	20230410	0.00	N	203690	500	59 억		67689	N	N	0	N	00	N
37	20240116	090922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9100	300	2	3.41	14619700	1618	1.76	8800	9360	8800	11440	6160	8800	9035.66	0.57	0	-362	9286	9042	8876	8632	8466	8960	8550	59	2640	500	5800	10	1	11894933	1082	-15.02	6.36	12	0.01	-606.00	1431.00	11490	20231221	-20.80	3290	20230518	176.60	10800	-15.74	20240102	8710	4.48	20240115	11490	-20.80	20231221	757	1102.11	20230410	0.00	N	203690	500	59 억		67689	N	N	0	N	00	N
38	20240115	160922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	-470	5	-5.07	817784740	91811	204.50	9030	9120	8710	12050	6490	9270	8907.27	0.66	0	-10495	9976	9622	9376	9022	8776	9500	8900	59	2780	500	6110	10	1	11894933	1047	-14.52	6.15	12	0.77	-606.00	1431.00	11490	20231221	-23.41	3290	20230518	167.48	10800	-18.52	20240102	8710	1.03	20240115	11490	-23.41	20231221	757	1062.48	20230410	0.00	N	203690	500	59 억		78172	N	N	0	N	00	N
39	20240115	150922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8780	-490	5	-5.29	793502910	89054	198.36	9030	9120	8710	12050	6490	9270	8910.36	0.66	0	-10233	9976	9622	9376	9022	8776	9500	8900	59	2780	500	6110	10	1	11894933	1044	-14.49	6.14	12	0.75	-606.00	1431.00	11490	20231221	-23.59	3290	20230518	166.87	10800	-18.70	20240102	8710	0.80	20240115	11490	-23.59	20231221	757	1059.84	20230410	0.00	N	203690	500	59 억		78172	N	N	0	N	00	N
40	20240115	140922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	-300	5	-3.24	676247760	75758	168.74	9030	9120	8710	12050	6490	9270	8926.42	0.66	0	-7173	9976	9622	9376	9022	8776	9500	8900	59	2780	500	6110	10	1	11894933	1067	-14.80	6.27	12	0.64	-606.00	1431.00	11490	20231221	-21.93	3290	20230518	172.64	10800	-16.94	20240102	8710	2.99	20240115	11490	-21.93	20231221	757	1084.94	20230410	0.00	N	203690	500	59 억		78172	N	N	0	N	00	N
41	20240115	130920	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8950	-320	5	-3.45	626367240	70186	156.33	9030	9120	8710	12050	6490	9270	8924.39	0.66	0	-9375	9976	9622	9376	9022	8776	9500	8900	59	2780	500	6110	10	1	11894933	1065	-14.77	6.25	12	0.59	-606.00	1431.00	11490	20231221	-22.11	3290	20230518	172.04	10800	-17.13	20240102	8710	2.76	20240115	11490	-22.11	20231221	757	1082.30	20230410	0.00	N	203690	500	59 억		78172	N	N	0	N	00	N
42	20240115	120922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	-300	5	-3.24	603924960	67682	150.76	9030	9120	8710	12050	6490	9270	8922.98	0.66	0	-9318	9976	9622	9376	9022	8776	9500	8900	59	2780	500	6110	10	1	11894933	1067	-14.80	6.27	12	0.57	-606.00	1431.00	11490	20231221	-21.93	3290	20230518	172.64	10800	-16.94	20240102	8710	2.99	20240115	11490	-21.93	20231221	757	1084.94	20230410	0.00	N	203690	500	59 억		78172	N	N	0	N	00	N
43	20240115	110921	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-370	5	-3.99	472573030	53022	118.10	9030	9120	8710	12050	6490	9270	8912.77	0.66	0	-668	9976	9622	9376	9022	8776	9500	8900	59	2780	500	6110	10	1	11894933	1059	-14.69	6.22	12	0.45	-606.00	1431.00	11490	20231221	-22.54	3290	20230518	170.52	10800	-17.59	20240102	8710	2.18	20240115	11490	-22.54	20231221	757	1075.69	20230410	0.00	N	203690	500	59 억		78172	N	N	0	N	00	N
44	20240115	100918	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8800	-470	5	-5.07	396523060	44379	98.85	9030	9120	8770	12050	6490	9270	8934.93	0.66	0	821	9976	9622	9376	9022	8776	9500	8900	59	2780	500	6110	10	1	11894933	1047	-14.52	6.15	12	0.37	-606.00	1431.00	11490	20231221	-23.41	3290	20230518	167.48	10800	-18.52	20240102	8770	0.34	20240115	11490	-23.41	20231221	757	1062.48	20230410	0.00	N	203690	500	59 억		78172	N	N	0	N	00	N
45	20240115	090920	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8900	-370	5	-3.99	104393590	11603	25.84	9030	9090	8900	12050	6490	9270	8997.12	0.66	0	-1656	9976	9622	9376	9022	8776	9500	8900	59	2780	500	6110	10	1	11894933	1059	-14.69	6.22	12	0.10	-606.00	1431.00	11490	20231221	-22.54	3290	20230518	170.52	10800	-17.59	20240102	8900	0.00	20240115	11490	-22.54	20231221	757	1075.69	20230410	0.00	N	203690	500	59 억		78172	N	N	0	N	00	N
46	20240112	160931	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	-470	5	-4.83	418194190	44890	116.88	9730	9730	9130	12660	6820	9740	9315.98	0.76	0	-12490	10266	10002	9586	9322	8906	10135	9455	59	2920	500	6420	10	1	11894933	1103	-15.30	6.48	12	0.38	-606.00	1431.00	11490	20231221	-19.32	3290	20230518	181.76	10800	-14.17	20240102	9130	1.53	20240112	11490	-19.32	20231221	757	1124.57	20230410	0.00	N	203690	500	59 억		90612	N	N	0	N	00	N
47	20240112	150919	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9220	-520	5	-5.34	412008030	44221	115.13	9730	9730	9130	12660	6820	9740	9317.02	0.76	0	-11971	10266	10002	9586	9322	8906	10135	9455	59	2920	500	6420	10	1	11894933	1097	-15.21	6.44	12	0.37	-606.00	1431.00	11490	20231221	-19.76	3290	20230518	180.24	10800	-14.63	20240102	9130	0.99	20240112	11490	-19.76	20231221	757	1117.97	20230410	0.00	N	203690	500	59 억		90612	N	N	0	N	00	N
48	20240112	140918	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9150	-590	5	-6.06	335289740	35878	93.41	9730	9730	9150	12660	6820	9740	9345.27	0.76	0	-10623	10266	10002	9586	9322	8906	10135	9455	59	2920	500	6420	10	1	11894933	1088	-15.10	6.39	12	0.30	-606.00	1431.00	11490	20231221	-20.37	3290	20230518	178.12	10800	-15.28	20240102	9150	0.00	20240112	11490	-20.37	20231221	757	1108.72	20230410	0.00	N	203690	500	59 억		90612	N	N	0	N	00	N
49	20240112	130913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9310	-430	5	-4.41	226874880	24146	62.87	9730	9730	9270	12660	6820	9740	9395.96	0.76	0	-8150	10266	10002	9586	9322	8906	10135	9455	59	2920	500	6420	10	1	11894933	1107	-15.36	6.51	12	0.20	-606.00	1431.00	11490	20231221	-18.97	3290	20230518	182.98	10800	-13.80	20240102	9170	1.53	20240111	11490	-18.97	20231221	757	1129.85	20230410	0.00	N	203690	500	59 억		90612	N	N	0	N	00	N
50	20240112	120918	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9360	-380	5	-3.90	147068940	15582	40.57	9730	9730	9350	12660	6820	9740	9438.39	0.76	0	-6921	10266	10002	9586	9322	8906	10135	9455	59	2920	500	6420	10	1	11894933	1113	-15.45	6.54	12	0.13	-606.00	1431.00	11490	20231221	-18.54	3290	20230518	184.50	10800	-13.33	20240102	9170	2.07	20240111	11490	-18.54	20231221	757	1136.46	20230410	0.00	N	203690	500	59 억		90612	N	N	0	N	00	N
51	20240112	110914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9470	-270	5	-2.77	115108390	12179	31.71	9730	9730	9360	12660	6820	9740	9451.38	0.76	0	-7212	10266	10002	9586	9322	8906	10135	9455	59	2920	500	6420	10	1	11894933	1126	-15.63	6.62	12	0.10	-606.00	1431.00	11490	20231221	-17.58	3290	20230518	187.84	10800	-12.31	20240102	9170	3.27	20240111	11490	-17.58	20231221	757	1150.99	20230410	0.00	N	203690	500	59 억		90612	N	N	0	N	00	N
52	20240112	100914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9450	-290	5	-2.98	61417790	6471	16.85	9730	9730	9400	12660	6820	9740	9491.24	0.76	0	-4980	10266	10002	9586	9322	8906	10135	9455	59	2920	500	6420	10	1	11894933	1124	-15.59	6.60	12	0.05	-606.00	1431.00	11490	20231221	-17.75	3290	20230518	187.23	10800	-12.50	20240102	9170	3.05	20240111	11490	-17.75	20231221	757	1148.35	20230410	0.00	N	203690	500	59 억		90612	N	N	0	N	00	N
53	20240112	090917	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9590	-150	5	-1.54	6858710	715	1.86	9730	9730	9590	12660	6820	9740	9592.60	0.76	0	-58	10266	10002	9586	9322	8906	10135	9455	59	2920	500	6420	10	1	11894933	1141	-15.83	6.70	12	0.01	-606.00	1431.00	11490	20231221	-16.54	3290	20230518	191.49	10800	-11.20	20240102	9170	4.58	20240111	11490	-16.54	20231221	757	1166.84	20230410	0.00	N	203690	500	59 억		90612	N	N	0	N	00	N
54	20240111	160910	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9740	360	2	3.84	366059240	38408	139.03	9380	9850	9170	12190	6570	9380	9530.81	0.71	0	6248	9806	9592	9486	9272	9166	9540	9220	59	2810	500	6190	10	1	11894933	1159	-16.07	6.81	12	0.32	-606.00	1431.00	11490	20231221	-15.23	3290	20230518	196.05	10800	-9.81	20240102	9170	6.22	20240111	11490	-15.23	20231221	757	1186.66	20230410	0.00	N	203690	500	59 억		84364	N	N	0	N	00	N
55	20240111	150916	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9670	290	2	3.09	357189250	37493	135.72	9380	9850	9170	12190	6570	9380	9526.83	0.71	0	6547	9806	9592	9486	9272	9166	9540	9220	59	2810	500	6190	10	1	11894933	1150	-15.96	6.76	12	0.32	-606.00	1431.00	11490	20231221	-15.84	3290	20230518	193.92	10800	-10.46	20240102	9170	5.45	20240111	11490	-15.84	20231221	757	1177.41	20230410	0.00	N	203690	500	59 억		84364	N	N	0	N	00	N
56	20240111	140913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	50	2	0.53	216437550	22850	82.71	9380	9680	9170	12190	6570	9380	9472.10	0.71	0	-1956	9806	9592	9486	9272	9166	9540	9220	59	2810	500	6190	10	1	11894933	1122	-15.56	6.59	12	0.19	-606.00	1431.00	11490	20231221	-17.93	3290	20230518	186.63	10800	-12.69	20240102	9170	2.84	20240111	11490	-17.93	20231221	757	1145.71	20230410	0.00	N	203690	500	59 억		84364	N	N	0	N	00	N
57	20240111	130911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	50	2	0.53	200604330	21169	76.63	9380	9680	9170	12190	6570	9380	9476.33	0.71	0	-2650	9806	9592	9486	9272	9166	9540	9220	59	2810	500	6190	10	1	11894933	1122	-15.56	6.59	12	0.18	-606.00	1431.00	11490	20231221	-17.93	3290	20230518	186.63	10800	-12.69	20240102	9170	2.84	20240111	11490	-17.93	20231221	757	1145.71	20230410	0.00	N	203690	500	59 억		84364	N	N	0	N	00	N
58	20240111	120911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9500	120	2	1.28	169992910	17913	64.84	9380	9680	9170	12190	6570	9380	9489.92	0.71	0	-3361	9806	9592	9486	9272	9166	9540	9220	59	2810	500	6190	10	1	11894933	1130	-15.68	6.64	12	0.15	-606.00	1431.00	11490	20231221	-17.32	3290	20230518	188.75	10800	-12.04	20240102	9170	3.60	20240111	11490	-17.32	20231221	757	1154.95	20230410	0.00	N	203690	500	59 억		84364	N	N	0	N	00	N
59	20240111	110913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9440	60	2	0.64	130424820	13745	49.76	9380	9680	9170	12190	6570	9380	9488.89	0.71	0	-1702	9806	9592	9486	9272	9166	9540	9220	59	2810	500	6190	10	1	11894933	1123	-15.58	6.60	12	0.12	-606.00	1431.00	11490	20231221	-17.84	3290	20230518	186.93	10800	-12.59	20240102	9170	2.94	20240111	11490	-17.84	20231221	757	1147.03	20230410	0.00	N	203690	500	59 억		84364	N	N	0	N	00	N
60	20240111	100912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9530	150	2	1.60	90406930	9540	34.53	9380	9680	9170	12190	6570	9380	9476.62	0.71	0	-1682	9806	9592	9486	9272	9166	9540	9220	59	2810	500	6190	10	1	11894933	1134	-15.73	6.66	12	0.08	-606.00	1431.00	11490	20231221	-17.06	3290	20230518	189.67	10800	-11.76	20240102	9170	3.93	20240111	11490	-17.06	20231221	757	1158.92	20230410	0.00	N	203690	500	59 억		84364	N	N	0	N	00	N
61	20240111	090912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9340	-40	5	-0.43	4056330	437	1.58	9380	9380	9170	12190	6570	9380	9282.22	0.71	0	-79	9806	9592	9486	9272	9166	9540	9220	59	2810	500	6190	10	1	11894933	1111	-15.41	6.53	12	0.00	-606.00	1431.00	11490	20231221	-18.71	3290	20230518	183.89	10800	-13.52	20240102	9170	1.85	20240111	11490	-18.71	20231221	757	1133.82	20230410	0.00	N	203690	500	59 억		84364	N	N	0	N	00	N
62	20240110	160909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	-440	5	-4.48	261736670	27590	84.46	9600	9700	9380	12760	6880	9820	9486.85	0.77	0	-7062	10240	10030	9620	9410	9000	10135	9515	59	2940	500	6480	10	1	11894933	1116	-15.48	6.55	12	0.23	-606.00	1431.00	11490	20231221	-18.36	3290	20230518	185.11	10800	-13.15	20240102	9210	1.85	20240109	11490	-18.36	20231221	757	1139.10	20230410	0.00	N	203690	500	59 억		91415	N	N	0	N	00	N
63	20240110	150911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9440	-380	5	-3.87	233847410	24618	75.36	9600	9700	9400	12760	6880	9820	9499.04	0.77	0	-6594	10240	10030	9620	9410	9000	10135	9515	59	2940	500	6480	10	1	11894933	1123	-15.58	6.60	12	0.21	-606.00	1431.00	11490	20231221	-17.84	3290	20230518	186.93	10800	-12.59	20240102	9210	2.50	20240109	11490	-17.84	20231221	757	1147.03	20230410	0.00	N	203690	500	59 억		91415	N	N	0	N	00	N
64	20240110	140913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9520	-300	5	-3.05	193989410	20412	62.49	9600	9700	9400	12760	6880	9820	9503.69	0.77	0	-5288	10240	10030	9620	9410	9000	10135	9515	59	2940	500	6480	10	1	11894933	1132	-15.71	6.65	12	0.17	-606.00	1431.00	11490	20231221	-17.15	3290	20230518	189.36	10800	-11.85	20240102	9210	3.37	20240109	11490	-17.15	20231221	757	1157.60	20230410	0.00	N	203690	500	59 억		91415	N	N	0	N	00	N
65	20240110	130909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	-400	5	-4.07	179906250	18928	57.94	9600	9700	9400	12760	6880	9820	9504.77	0.77	0	-4590	10240	10030	9620	9410	9000	10135	9515	59	2940	500	6480	10	1	11894933	1121	-15.54	6.58	12	0.16	-606.00	1431.00	11490	20231221	-18.02	3290	20230518	186.32	10800	-12.78	20240102	9210	2.28	20240109	11490	-18.02	20231221	757	1144.39	20230410	0.00	N	203690	500	59 억		91415	N	N	0	N	00	N
66	20240110	120911	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9530	-290	5	-2.95	134068190	14080	43.10	9600	9700	9410	12760	6880	9820	9521.89	0.77	0	-4714	10240	10030	9620	9410	9000	10135	9515	59	2940	500	6480	10	1	11894933	1134	-15.73	6.66	12	0.12	-606.00	1431.00	11490	20231221	-17.06	3290	20230518	189.67	10800	-11.76	20240102	9210	3.47	20240109	11490	-17.06	20231221	757	1158.92	20230410	0.00	N	203690	500	59 억		91415	N	N	0	N	00	N
67	20240110	110910	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9430	-390	5	-3.97	107122290	11242	34.41	9600	9700	9410	12760	6880	9820	9528.76	0.77	0	-3956	10240	10030	9620	9410	9000	10135	9515	59	2940	500	6480	10	1	11894933	1122	-15.56	6.59	12	0.09	-606.00	1431.00	11490	20231221	-17.93	3290	20230518	186.63	10800	-12.69	20240102	9210	2.39	20240109	11490	-17.93	20231221	757	1145.71	20230410	0.00	N	203690	500	59 억		91415	N	N	0	N	00	N
68	20240110	100908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9410	-410	5	-4.18	72791810	7618	23.32	9600	9700	9410	12760	6880	9820	9555.24	0.77	0	-3803	10240	10030	9620	9410	9000	10135	9515	59	2940	500	6480	10	1	11894933	1119	-15.53	6.58	12	0.06	-606.00	1431.00	11490	20231221	-18.10	3290	20230518	186.02	10800	-12.87	20240102	9210	2.17	20240109	11490	-18.10	20231221	757	1143.06	20230410	0.00	N	203690	500	59 억		91415	N	N	0	N	00	N
69	20240110	090909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9700	-120	5	-1.22	22775400	2360	7.22	9600	9700	9540	12760	6880	9820	9650.59	0.77	0	-1134	10240	10030	9620	9410	9000	10135	9515	59	2940	500	6480	10	1	11894933	1154	-16.01	6.78	12	0.02	-606.00	1431.00	11490	20231221	-15.58	3290	20230518	194.83	10800	-10.19	20240102	9210	5.32	20240109	11490	-15.58	20231221	757	1181.37	20230410	0.00	N	203690	500	59 억		91415	N	N	0	N	00	N
70	20240109	160907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9820	240	2	2.51	314887650	32666	70.65	9590	9830	9210	12450	6710	9580	9636.87	0.76	0	632	10220	9900	9740	9420	9260	9820	9340	59	2870	500	6320	10	1	11894933	1168	-16.20	6.86	12	0.27	-606.00	1431.00	11490	20231221	-14.53	3290	20230518	198.48	10800	-9.07	20240102	9210	6.62	20240109	11490	-14.53	20231221	757	1197.23	20230410	0.00	N	203690	500	59 억		90787	N	N	0	N	00	N
71	20240109	150908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9690	110	2	1.15	289516840	30064	65.03	9590	9830	9210	12450	6710	9580	9630.02	0.76	0	898	10220	9900	9740	9420	9260	9820	9340	59	2870	500	6320	10	1	11894933	1153	-15.99	6.77	12	0.25	-606.00	1431.00	11490	20231221	-15.67	3290	20230518	194.53	10800	-10.28	20240102	9210	5.21	20240109	11490	-15.67	20231221	757	1180.05	20230410	0.00	N	203690	500	59 억		90787	N	N	0	N	00	N
72	20240109	140908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9700	120	2	1.25	285778340	29678	64.19	9590	9830	9210	12450	6710	9580	9629.30	0.76	0	844	10220	9900	9740	9420	9260	9820	9340	59	2870	500	6320	10	1	11894933	1154	-16.01	6.78	12	0.25	-606.00	1431.00	11490	20231221	-15.58	3290	20230518	194.83	10800	-10.19	20240102	9210	5.32	20240109	11490	-15.58	20231221	757	1181.37	20230410	0.00	N	203690	500	59 억		90787	N	N	0	N	00	N
73	20240109	130907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9740	160	2	1.67	241780270	25135	54.36	9590	9830	9210	12450	6710	9580	9619.27	0.76	0	1615	10220	9900	9740	9420	9260	9820	9340	59	2870	500	6320	10	1	11894933	1159	-16.07	6.81	12	0.21	-606.00	1431.00	11490	20231221	-15.23	3290	20230518	196.05	10800	-9.81	20240102	9210	5.75	20240109	11490	-15.23	20231221	757	1186.66	20230410	0.00	N	203690	500	59 억		90787	N	N	0	N	00	N
74	20240109	120915	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9780	200	2	2.09	206899110	21559	46.63	9590	9830	9210	12450	6710	9580	9596.88	0.76	0	2727	10220	9900	9740	9420	9260	9820	9340	59	2870	500	6320	10	1	11894933	1163	-16.14	6.83	12	0.18	-606.00	1431.00	11490	20231221	-14.88	3290	20230518	197.26	10800	-9.44	20240102	9210	6.19	20240109	11490	-14.88	20231221	757	1191.94	20230410	0.00	N	203690	500	59 억		90787	N	N	0	N	00	N
75	20240109	110910	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9700	120	2	1.25	111294350	11748	25.41	9590	9700	9210	12450	6710	9580	9473.47	0.76	0	582	10220	9900	9740	9420	9260	9820	9340	59	2870	500	6320	10	1	11894933	1154	-16.01	6.78	12	0.10	-606.00	1431.00	11490	20231221	-15.58	3290	20230518	194.83	10800	-10.19	20240102	9210	5.32	20240109	11490	-15.58	20231221	757	1181.37	20230410	0.00	N	203690	500	59 억		90787	N	N	0	N	00	N
76	20240109	100908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9390	-190	5	-1.98	56122050	5970	12.91	9590	9640	9210	12450	6710	9580	9400.68	0.76	0	542	10220	9900	9740	9420	9260	9820	9340	59	2870	500	6320	10	1	11894933	1117	-15.50	6.56	12	0.05	-606.00	1431.00	11490	20231221	-18.28	3290	20230518	185.41	10800	-13.06	20240102	9210	1.95	20240109	11490	-18.28	20231221	757	1140.42	20230410	0.00	N	203690	500	59 억		90787	N	N	0	N	00	N
77	20240109	090908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9610	30	2	0.31	2320020	242	0.52	9590	9640	9520	12450	6710	9580	9586.86	0.76	0	-241	10220	9900	9740	9420	9260	9820	9340	59	2870	500	6320	10	1	11894933	1143	-15.86	6.72	12	0.00	-606.00	1431.00	11490	20231221	-16.36	3290	20230518	192.10	10800	-11.02	20240102	9520	0.95	20240109	11490	-16.36	20231221	757	1169.48	20230410	0.00	N	203690	500	59 억		90787	N	N	0	N	00	N
78	20240108	160906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9580	-480	5	-4.77	451046030	46214	119.04	10060	10060	9580	13070	7050	10060	9759.95	0.90	0	-15844	10353	10206	10053	9906	9753	10130	9830	59	3010	500	6630	10	1	11894933	1140	-15.81	6.69	12	0.39	-606.00	1431.00	11490	20231221	-16.62	3290	20230518	191.19	10800	-11.30	20240102	9580	0.00	20240108	11490	-16.62	20231221	757	1165.52	20230410	0.00	N	203690	500	59 억		106631	N	N	0	N	00	N
79	20240108	150907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9620	-440	5	-4.37	424701960	43471	111.98	10060	10060	9620	13070	7050	10060	9769.78	0.90	0	-15153	10353	10206	10053	9906	9753	10130	9830	59	3010	500	6630	10	1	11894933	1144	-15.87	6.72	12	0.37	-606.00	1431.00	11490	20231221	-16.28	3290	20230518	192.40	10800	-10.93	20240102	9620	0.00	20240108	11490	-16.28	20231221	757	1170.81	20230410	0.00	N	203690	500	59 억		106631	N	N	0	N	00	N
80	20240108	140906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9660	-400	5	-3.98	374556570	38272	98.59	10060	10060	9640	13070	7050	10060	9786.70	0.90	0	-12800	10353	10206	10053	9906	9753	10130	9830	59	3010	500	6630	10	1	11894933	1149	-15.94	6.75	12	0.32	-606.00	1431.00	11490	20231221	-15.93	3290	20230518	193.62	10800	-10.56	20240102	9640	0.21	20240108	11490	-15.93	20231221	757	1176.09	20230410	0.00	N	203690	500	59 억		106631	N	N	0	N	00	N
81	20240108	130906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9710	-350	5	-3.48	320569420	32692	84.21	10060	10060	9680	13070	7050	10060	9805.75	0.90	0	-8869	10353	10206	10053	9906	9753	10130	9830	59	3010	500	6630	10	1	11894933	1155	-16.02	6.79	12	0.27	-606.00	1431.00	11490	20231221	-15.49	3290	20230518	195.14	10800	-10.09	20240102	9680	0.31	20240108	11490	-15.49	20231221	757	1182.69	20230410	0.00	N	203690	500	59 억		106631	N	N	0	N	00	N
82	20240108	120907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9770	-290	5	-2.88	300801070	30662	78.98	10060	10060	9680	13070	7050	10060	9810.22	0.90	0	-7187	10353	10206	10053	9906	9753	10130	9830	59	3010	500	6630	10	1	11894933	1162	-16.12	6.83	12	0.26	-606.00	1431.00	11490	20231221	-14.97	3290	20230518	196.96	10800	-9.54	20240102	9680	0.93	20240108	11490	-14.97	20231221	757	1190.62	20230410	0.00	N	203690	500	59 억		106631	N	N	0	N	00	N
83	20240108	110908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9790	-270	5	-2.68	225352800	22920	59.04	10060	10060	9680	13070	7050	10060	9832.15	0.90	0	-6252	10353	10206	10053	9906	9753	10130	9830	59	3010	500	6630	10	1	11894933	1165	-16.16	6.84	12	0.19	-606.00	1431.00	11490	20231221	-14.80	3290	20230518	197.57	10800	-9.35	20240102	9680	1.14	20240108	11490	-14.80	20231221	757	1193.26	20230410	0.00	N	203690	500	59 억		106631	N	N	0	N	00	N
84	20240108	100908	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9850	-210	5	-2.09	175901680	17882	46.06	10060	10060	9680	13070	7050	10060	9836.80	0.90	0	-5526	10353	10206	10053	9906	9753	10130	9830	59	3010	500	6630	10	1	11894933	1172	-16.25	6.88	12	0.15	-606.00	1431.00	11490	20231221	-14.27	3290	20230518	199.39	10800	-8.80	20240102	9680	1.76	20240108	11490	-14.27	20231221	757	1201.19	20230410	0.00	N	203690	500	59 억		106631	N	N	0	N	00	N
85	20240108	090905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9950	-110	5	-1.09	42135520	4238	10.92	10060	10060	9900	13070	7050	10060	9942.31	0.90	0	-2289	10353	10206	10053	9906	9753	10130	9830	59	3010	500	6630	10	1	11894933	1184	-16.42	6.95	12	0.04	-606.00	1431.00	11490	20231221	-13.40	3290	20230518	202.43	10800	-7.87	20240102	9900	0.51	20240108	11490	-13.40	20231221	757	1214.40	20230410	0.00	N	203690	500	59 억		106631	N	N	0	N	00	N
86	20240105	160905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10060	10	2	0.10	387948190	38820	79.37	10200	10200	9900	13060	7040	10050	9993.51	1.02	0	-14772	10456	10252	10116	9912	9776	10185	9845	59	3010	500	6630	10	1	11894933	1197	-16.60	7.03	12	0.33	-606.00	1431.00	11490	20231221	-12.45	3290	20230518	205.78	10800	-6.85	20240102	9900	1.62	20240105	11490	-12.45	20231221	757	1228.93	20230410	0.00	N	203690	500	59 억		121619	N	N	0	N	00	N
87	20240105	150907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9930	-120	5	-1.19	349013250	34937	71.43	10200	10200	9900	13060	7040	10050	9989.79	1.02	0	-13416	10456	10252	10116	9912	9776	10185	9845	59	3010	500	6630	10	1	11894933	1181	-16.39	6.94	12	0.29	-606.00	1431.00	11490	20231221	-13.58	3290	20230518	201.82	10800	-8.06	20240102	9900	0.30	20240105	11490	-13.58	20231221	757	1211.76	20230410	0.00	N	203690	500	59 억		121619	N	N	0	N	00	N
88	20240105	140904	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9920	-130	5	-1.29	300337800	30050	61.44	10200	10200	9900	13060	7040	10050	9994.60	1.02	0	-10808	10456	10252	10116	9912	9776	10185	9845	59	3010	500	6630	10	1	11894933	1180	-16.37	6.93	12	0.25	-606.00	1431.00	11490	20231221	-13.66	3290	20230518	201.52	10800	-8.15	20240102	9900	0.20	20240105	11490	-13.66	20231221	757	1210.44	20230410	0.00	N	203690	500	59 억		121619	N	N	0	N	00	N
89	20240105	130905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9980	-70	5	-0.70	205293900	20497	41.91	10200	10200	9960	13060	7040	10050	10015.80	1.02	0	-6986	10456	10252	10116	9912	9776	10185	9845	59	3010	500	6630	10	1	11894933	1187	-16.47	6.97	12	0.17	-606.00	1431.00	11490	20231221	-13.14	3290	20230518	203.34	10800	-7.59	20240102	9960	0.20	20240105	11490	-13.14	20231221	757	1218.36	20230410	0.00	N	203690	500	59 억		121619	N	N	0	N	00	N
90	20240105	120905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10050	0	3	0.00	181183750	18088	36.98	10200	10200	9960	13060	7040	10050	10016.79	1.02	0	-5567	10456	10252	10116	9912	9776	10185	9845	59	3010	500	6630	10	1	11894933	1195	-16.58	7.02	12	0.15	-606.00	1431.00	11490	20231221	-12.53	3290	20230518	205.47	10800	-6.94	20240102	9960	0.90	20240105	11490	-12.53	20231221	757	1227.61	20230410	0.00	N	203690	500	59 억		121619	N	N	0	N	00	N
91	20240105	110903	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10020	-30	5	-0.30	155330050	15511	31.71	10200	10200	9960	13060	7040	10050	10014.19	1.02	0	-4315	10456	10252	10116	9912	9776	10185	9845	59	3010	500	6630	10	1	11894933	1192	-16.53	7.00	12	0.13	-606.00	1431.00	11490	20231221	-12.79	3290	20230518	204.56	10800	-7.22	20240102	9960	0.60	20240105	11490	-12.79	20231221	757	1223.65	20230410	0.00	N	203690	500	59 억		121619	N	N	0	N	00	N
92	20240105	100906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10050	0	3	0.00	67980810	6761	13.82	10200	10200	9960	13060	7040	10050	10054.85	1.02	0	-429	10456	10252	10116	9912	9776	10185	9845	59	3010	500	6630	10	1	11894933	1195	-16.58	7.02	12	0.06	-606.00	1431.00	11490	20231221	-12.53	3290	20230518	205.47	10800	-6.94	20240102	9960	0.90	20240105	11490	-12.53	20231221	757	1227.61	20230410	0.00	N	203690	500	59 억		121619	N	N	0	N	00	N
93	20240105	090903	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10100	50	2	0.50	44020100	4373	8.94	10200	10200	9960	13060	7040	10050	10066.34	1.02	0	-1014	10456	10252	10116	9912	9776	10185	9845	59	3010	500	6630	10	1	11894933	1201	-16.67	7.06	12	0.04	-606.00	1431.00	11490	20231221	-12.10	3290	20230518	206.99	10800	-6.48	20240102	9960	1.41	20240105	11490	-12.10	20231221	757	1234.21	20230410	0.00	N	203690	500	59 억		121619	N	N	0	N	00	N
94	20240104	160901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10050	-250	5	-2.43	491567440	48883	81.23	10300	10320	9980	13390	7210	10300	10056.00	1.15	0	-15467	10900	10600	10320	10020	9740	10460	9880	59	3090	500	6790	10	1	11894933	1195	-16.58	7.02	12	0.41	-606.00	1431.00	11490	20231221	-12.53	3290	20230518	205.47	10800	-6.94	20240102	9980	0.70	20240104	11490	-12.53	20231221	757	1227.61	20230410	0.00	N	203690	500	59 억		137086	N	N	0	N	00	N
95	20240104	150903	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10050	-250	5	-2.43	473109250	47046	78.18	10300	10320	9980	13390	7210	10300	10056.31	1.15	0	-14705	10900	10600	10320	10020	9740	10460	9880	59	3090	500	6790	10	1	11894933	1195	-16.58	7.02	12	0.40	-606.00	1431.00	11490	20231221	-12.53	3290	20230518	205.47	10800	-6.94	20240102	9980	0.70	20240104	11490	-12.53	20231221	757	1227.61	20230410	0.00	N	203690	500	59 억		137086	N	N	0	N	00	N
96	20240104	140903	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10040	-260	5	-2.52	407980260	40549	67.38	10300	10320	9980	13390	7210	10300	10061.41	1.15	0	-12493	10900	10600	10320	10020	9740	10460	9880	59	3090	500	6790	10	1	11894933	1194	-16.57	7.02	12	0.34	-606.00	1431.00	11490	20231221	-12.62	3290	20230518	205.17	10800	-7.04	20240102	9980	0.60	20240104	11490	-12.62	20231221	757	1226.29	20230410	0.00	N	203690	500	59 억		137086	N	N	0	N	00	N
97	20240104	130903	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10090	-210	5	-2.04	341935200	33961	56.43	10300	10320	9980	13390	7210	10300	10068.47	1.15	0	-10456	10900	10600	10320	10020	9740	10460	9880	59	3090	500	6790	10	1	11894933	1200	-16.65	7.05	12	0.29	-606.00	1431.00	11490	20231221	-12.18	3290	20230518	206.69	10800	-6.57	20240102	9980	1.10	20240104	11490	-12.18	20231221	757	1232.89	20230410	0.00	N	203690	500	59 억		137086	N	N	0	N	00	N
98	20240104	120901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10070	-230	5	-2.23	281742120	28028	46.57	10300	10320	9980	13390	7210	10300	10052.17	1.15	0	-10056	10900	10600	10320	10020	9740	10460	9880	59	3090	500	6790	10	1	11894933	1198	-16.62	7.04	12	0.24	-606.00	1431.00	11490	20231221	-12.36	3290	20230518	206.08	10800	-6.76	20240102	9980	0.90	20240104	11490	-12.36	20231221	757	1230.25	20230410	0.00	N	203690	500	59 억		137086	N	N	0	N	00	N
99	20240104	110900	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9990	-310	5	-3.01	209696350	20880	34.70	10300	10320	9980	13390	7210	10300	10042.93	1.15	0	-13415	10900	10600	10320	10020	9740	10460	9880	59	3090	500	6790	10	1	11894933	1188	-16.49	6.98	12	0.18	-606.00	1431.00	11490	20231221	-13.05	3290	20230518	203.65	10800	-7.50	20240102	9980	0.10	20240104	11490	-13.05	20231221	757	1219.68	20230410	0.00	N	203690	500	59 억		137086	N	N	0	N	00	N
100	20240104	100900	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10070	-230	5	-2.23	67116630	6650	11.05	10300	10320	10020	13390	7210	10300	10092.73	1.15	0	-4721	10900	10600	10320	10020	9740	10460	9880	59	3090	500	6790	10	1	11894933	1198	-16.62	7.04	12	0.06	-606.00	1431.00	11490	20231221	-12.36	3290	20230518	206.08	10800	-6.76	20240102	10020	0.50	20240104	11490	-12.36	20231221	757	1230.25	20230410	0.00	N	203690	500	59 억		137086	N	N	0	N	00	N
101	20240104	090903	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10320	20	2	0.19	6935950	682	1.13	10300	10320	10110	13390	7210	10300	10170.01	1.15	0	-42	10900	10600	10320	10020	9740	10460	9880	59	3090	500	6790	10	1	11894933	1228	-17.03	7.21	12	0.01	-606.00	1431.00	11490	20231221	-10.18	3290	20230518	213.68	10800	-4.44	20240102	10040	2.79	20240103	11490	-10.18	20231221	757	1263.28	20230410	0.00	N	203690	500	59 억		137086	N	N	0	N	00	N
102	20240103	160859	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10300	-320	5	-3.01	615256460	60179	61.28	10620	10620	10040	13800	7440	10620	10223.77	1.33	0	-21207	11200	10910	10510	10220	9820	11055	10365	59	3180	500	7000	10	1	11894933	1225	-17.00	7.20	12	0.51	-606.00	1431.00	11490	20231221	-10.36	3290	20230518	213.07	10800	-4.63	20240102	10040	2.59	20240103	11490	-10.36	20231221	757	1260.63	20230410	0.00	N	203690	500	59 억		158169	N	N	0	N	00	N
103	20240103	150857	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10230	-390	5	-3.67	575098580	56275	57.30	10620	10620	10040	13800	7440	10620	10219.43	1.33	0	-18873	11200	10910	10510	10220	9820	11055	10365	59	3180	500	7000	10	1	11894933	1217	-16.88	7.15	12	0.47	-606.00	1431.00	11490	20231221	-10.97	3290	20230518	210.94	10800	-5.28	20240102	10040	1.89	20240103	11490	-10.97	20231221	757	1251.39	20230410	0.00	N	203690	500	59 억		158169	N	N	0	N	00	N
104	20240103	140855	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10150	-470	5	-4.43	525060010	51381	52.32	10620	10620	10040	13800	7440	10620	10218.95	1.33	0	-16252	11200	10910	10510	10220	9820	11055	10365	59	3180	500	7000	10	1	11894933	1207	-16.75	7.09	12	0.43	-606.00	1431.00	11490	20231221	-11.66	3290	20230518	208.51	10800	-6.02	20240102	10040	1.10	20240103	11490	-11.66	20231221	757	1240.82	20230410	0.00	N	203690	500	59 억		158169	N	N	0	N	00	N
105	20240103	130857	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10100	-520	5	-4.90	501185040	49027	49.92	10620	10620	10040	13800	7440	10620	10222.63	1.33	0	-15941	11200	10910	10510	10220	9820	11055	10365	59	3180	500	7000	10	1	11894933	1201	-16.67	7.06	12	0.41	-606.00	1431.00	11490	20231221	-12.10	3290	20230518	206.99	10800	-6.48	20240102	10040	0.60	20240103	11490	-12.10	20231221	757	1234.21	20230410	0.00	N	203690	500	59 억		158169	N	N	0	N	00	N
106	20240103	120901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10130	-490	5	-4.61	443151540	43268	44.06	10620	10620	10040	13800	7440	10620	10242.02	1.33	0	-10690	11200	10910	10510	10220	9820	11055	10365	59	3180	500	7000	10	1	11894933	1205	-16.72	7.08	12	0.36	-606.00	1431.00	11490	20231221	-11.84	3290	20230518	207.90	10800	-6.20	20240102	10040	0.90	20240103	11490	-11.84	20231221	757	1238.18	20230410	0.00	N	203690	500	59 억		158169	N	N	0	N	00	N
107	20240103	110856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10170	-450	5	-4.24	340880260	33162	33.77	10620	10620	10140	13800	7440	10620	10279.24	1.33	0	-8079	11200	10910	10510	10220	9820	11055	10365	59	3180	500	7000	10	1	11894933	1210	-16.78	7.11	12	0.28	-606.00	1431.00	11490	20231221	-11.49	3290	20230518	209.12	10800	-5.83	20240102	10110	0.59	20240102	11490	-11.49	20231221	757	1243.46	20230410	0.00	N	203690	500	59 억		158169	N	N	0	N	00	N
108	20240103	100856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10230	-390	5	-3.67	216214810	20918	21.30	10620	10620	10230	13800	7440	10620	10336.30	1.33	0	-6222	11200	10910	10510	10220	9820	11055	10365	59	3180	500	7000	10	1	11894933	1217	-16.88	7.15	12	0.18	-606.00	1431.00	11490	20231221	-10.97	3290	20230518	210.94	10800	-5.28	20240102	10110	1.19	20240102	11490	-10.97	20231221	757	1251.39	20230410	0.00	N	203690	500	59 억		158169	N	N	0	N	00	N
109	20240103	090857	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10550	-70	5	-0.66	8098950	767	0.78	10620	10620	10540	13800	7440	10620	10559.26	1.33	0	144	11200	10910	10510	10220	9820	11055	10365	59	3180	500	7000	10	1	11894933	1255	-17.41	7.37	12	0.01	-606.00	1431.00	11490	20231221	-8.18	3290	20230518	220.67	10800	-2.31	20240102	10110	4.35	20240102	11490	-8.18	20231221	757	1293.66	20230410	0.00	N	203690	500	59 억		158169	N	N	0	N	00	N
110	20240102	160855	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10620	460	2	4.53	1034636100	98104	124.87	10160	10800	10110	13200	7120	10160	10546.32	1.12	0	23814	10526	10342	10116	9932	9706	10230	9820	59	3040	500	6700	10	1	11894933	1263	-17.52	7.42	12	0.82	-606.00	1431.00	11490	20231221	-7.57	3290	20230518	222.80	10800	-1.67	20240102	10110	5.04	20240102	11490	-7.57	20231221	757	1302.91	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
111	20240102	150855	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10570	410	2	4.04	971631620	92169	117.32	10160	10800	10110	13200	7120	10160	10541.85	1.12	0	22814	10526	10342	10116	9932	9706	10230	9820	59	3040	500	6700	10	1	11894933	1257	-17.44	7.39	12	0.77	-606.00	1431.00	11490	20231221	-8.01	3290	20230518	221.28	10800	-2.13	20240102	10110	4.55	20240102	11490	-8.01	20231221	757	1296.30	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
112	20240102	140856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10600	440	2	4.33	881835160	83706	106.55	10160	10800	10110	13200	7120	10160	10534.91	1.12	0	22608	10526	10342	10116	9932	9706	10230	9820	59	3040	500	6700	10	1	11894933	1261	-17.49	7.41	12	0.70	-606.00	1431.00	11490	20231221	-7.75	3290	20230518	222.19	10800	-1.85	20240102	10110	4.85	20240102	11490	-7.75	20231221	757	1300.26	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
113	20240102	130851	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10760	600	2	5.91	719135430	68523	87.22	10160	10760	10110	13200	7120	10160	10494.80	1.12	0	23545	10526	10342	10116	9932	9706	10230	9820	59	3040	500	6700	10	1	11894933	1280	-17.76	7.52	12	0.58	-606.00	1431.00	11490	20231221	-6.35	3290	20230518	227.05	10760	0.00	20240102	10110	6.43	20240102	11490	-6.35	20231221	757	1321.40	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
114	20240102	120849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10590	430	2	4.23	469308690	44981	57.26	10160	10650	10110	13200	7120	10160	10433.49	1.12	0	8886	10526	10342	10116	9932	9706	10230	9820	59	3040	500	6700	10	1	11894933	1260	-17.48	7.40	12	0.38	-606.00	1431.00	11490	20231221	-7.83	3290	20230518	221.88	10650	-0.56	20240102	10110	4.75	20240102	11490	-7.83	20231221	757	1298.94	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
115	20240102	110850	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10500	340	2	3.35	373746760	35924	45.73	10160	10650	10110	13200	7120	10160	10403.82	1.12	0	2625	10526	10342	10116	9932	9706	10230	9820	59	3040	500	6700	10	1	11894933	1249	-17.33	7.34	12	0.30	-606.00	1431.00	11490	20231221	-8.62	3290	20230518	219.15	10650	-1.41	20240102	10110	3.86	20240102	11490	-8.62	20231221	757	1287.05	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
116	20240102	100841	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10430	270	2	2.66	57673000	5661	7.21	10160	10430	10110	13200	7120	10160	10187.78	1.12	0	1473	10526	10342	10116	9932	9706	10230	9820	59	3040	500	6700	10	1	11894933	1241	-17.21	7.29	12	0.05	-606.00	1431.00	11490	20231221	-9.23	3290	20230518	217.02	10430	0.00	20240102	10110	3.17	20240102	11490	-9.23	20231221	757	1277.81	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N
117	20240102	090831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	0	3	0.00	0	0	0.00	0	0	0	13200	7120	10160	0.00	1.12	0	0	10526	10342	10116	9932	9706	10230	9820	59	3040	500	6700	10	1	11894933	1209	-16.77	7.10	12	0.00	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	0	0.00	0	0	0.00	0	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	59 억		133684	N	N	0	N	00	N