KissMeData/203690/price/prices-20240301.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	20240329	160923	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12030	1330	2	12.43	3585106950	304783	24.11	10780	12500	10760	13910	7490	10700	11762.66	2.71	0	22269	15066	12882	11046	8862	7026	11965	7945	62	3210	500	7060	10	1	12422822	1494	-5.58	4.94	12	2.45	-2155.00	2436.00	14040	20240327	-14.32	3290	20230518	265.65	14040	-14.32	20240327	8300	44.94	20240129	14040	-14.32	20240327	757	1489.17	20230410	0.00	N	203690	500	62 억		336458	N	N	0	N	00	N
3	20240329	150925	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11800	1100	2	10.28	3439496800	292628	23.15	10780	12500	10760	13910	7490	10700	11753.82	2.71	0	20798	15066	12882	11046	8862	7026	11965	7945	62	3210	500	7060	10	1	12422822	1466	-5.48	4.84	12	2.36	-2155.00	2436.00	14040	20240327	-15.95	3290	20230518	258.66	14040	-15.95	20240327	8300	42.17	20240129	14040	-15.95	20240327	757	1458.78	20230410	0.00	N	203690	500	62 억		336458	N	N	0	N	00	N
4	20240329	140921	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11850	1150	2	10.75	3224966250	274448	21.71	10780	12500	10760	13910	7490	10700	11750.74	2.71	0	11695	15066	12882	11046	8862	7026	11965	7945	62	3210	500	7060	10	1	12422822	1472	-5.50	4.86	12	2.21	-2155.00	2436.00	14040	20240327	-15.60	3290	20230518	260.18	14040	-15.60	20240327	8300	42.77	20240129	14040	-15.60	20240327	757	1465.39	20230410	0.00	N	203690	500	62 억		336458	N	N	0	N	00	N
5	20240329	130907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11750	1050	2	9.81	3031882080	258052	20.41	10780	12500	10760	13910	7490	10700	11749.11	2.71	0	7562	15066	12882	11046	8862	7026	11965	7945	62	3210	500	7060	10	1	12422822	1460	-5.45	4.82	12	2.08	-2155.00	2436.00	14040	20240327	-16.31	3290	20230518	257.14	14040	-16.31	20240327	8300	41.57	20240129	14040	-16.31	20240327	757	1452.18	20230410	0.00	N	203690	500	62 억		336458	N	N	0	N	00	N
6	20240329	120917	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11770	1070	2	10.00	2912013090	247815	19.60	10780	12500	10760	13910	7490	10700	11750.75	2.71	0	7430	15066	12882	11046	8862	7026	11965	7945	62	3210	500	7060	10	1	12422822	1462	-5.46	4.83	12	1.99	-2155.00	2436.00	14040	20240327	-16.17	3290	20230518	257.75	14040	-16.17	20240327	8300	41.81	20240129	14040	-16.17	20240327	757	1454.82	20230410	0.00	N	203690	500	62 억		336458	N	N	0	N	00	N
7	20240329	110905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11750	1050	2	9.81	2774496600	236113	18.68	10780	12500	10760	13910	7490	10700	11750.72	2.71	0	9013	15066	12882	11046	8862	7026	11965	7945	62	3210	500	7060	10	1	12422822	1460	-5.45	4.82	12	1.90	-2155.00	2436.00	14040	20240327	-16.31	3290	20230518	257.14	14040	-16.31	20240327	8300	41.57	20240129	14040	-16.31	20240327	757	1452.18	20230410	0.00	N	203690	500	62 억		336458	N	N	0	N	00	N
8	20240329	100906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11940	1240	2	11.59	2496645810	212695	16.83	10780	12500	10760	13910	7490	10700	11738.15	2.71	0	-3342	15066	12882	11046	8862	7026	11965	7945	62	3210	500	7060	10	1	12422822	1483	-5.54	4.90	12	1.71	-2155.00	2436.00	14040	20240327	-14.96	3290	20230518	262.92	14040	-14.96	20240327	8300	43.86	20240129	14040	-14.96	20240327	757	1477.28	20230410	0.00	N	203690	500	62 억		336458	N	N	0	N	00	N
9	20240329	090906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11320	620	2	5.79	726091060	64278	5.08	10780	11700	10760	13910	7490	10700	11296.11	2.71	0	-4606	15066	12882	11046	8862	7026	11965	7945	62	3210	500	7060	10	1	12422822	1406	-5.25	4.65	12	0.52	-2155.00	2436.00	14040	20240327	-19.37	3290	20230518	244.07	14040	-19.37	20240327	8300	36.39	20240129	14040	-19.37	20240327	757	1395.38	20230410	0.00	N	203690	500	62 억		336458	N	N	0	N	00	N
10	20240328	160912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10700	-2440	5	-18.57	13464920070	1257154	374.44	13140	13230	9210	17080	9200	13140	10709.87	2.30	0	52984	14373	13756	13423	12806	12473	13590	12640	62	3940	500	8670	10	1	12422822	1329	-17.66	7.48	12	10.12	-606.00	1431.00	14040	20240327	-23.79	3290	20230518	225.23	14040	-23.79	20240327	8300	28.92	20240129	14040	-23.79	20240327	757	1313.47	20230410	0.00	N	203690	500	62 억		285469	N	N	0	N	00	N
11	20240328	150912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10950	-2190	5	-16.67	12461279030	1161701	346.01	13140	13230	9210	17080	9200	13140	10725.92	2.30	0	49823	14373	13756	13423	12806	12473	13590	12640	62	3940	500	8670	10	1	12422822	1360	-18.07	7.65	12	9.35	-606.00	1431.00	14040	20240327	-22.01	3290	20230518	232.83	14040	-22.01	20240327	8300	31.93	20240129	14040	-22.01	20240327	757	1346.50	20230410	0.00	N	203690	500	62 억		285469	N	N	0	N	00	N
12	20240328	140901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11830	-1310	5	-9.97	2830777200	221945	66.11	13140	13230	11830	17080	9200	13140	12753.71	2.30	0	28900	14373	13756	13423	12806	12473	13590	12640	62	3940	500	8670	10	1	12422822	1470	-19.52	8.27	12	1.79	-606.00	1431.00	14040	20240327	-15.74	3290	20230518	259.57	14040	-15.74	20240327	8300	42.53	20240129	14040	-15.74	20240327	757	1462.75	20230410	0.00	N	203690	500	62 억		285469	Y	N	0	N	00	N
13	20240328	130901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12990	-150	5	-1.14	1945803140	150756	44.90	13140	13230	12450	17080	9200	13140	12906.35	2.30	0	19006	14373	13756	13423	12806	12473	13590	12640	62	3940	500	8670	10	1	12422822	1614	-21.44	9.08	12	1.21	-606.00	1431.00	14040	20240327	-7.48	3290	20230518	294.83	14040	-7.48	20240327	8300	56.51	20240129	14040	-7.48	20240327	757	1615.98	20230410	0.00	N	203690	500	62 억		285469	N	N	0	N	00	N
14	20240328	120906	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	13090	-50	5	-0.38	1719734670	133367	39.72	13140	13230	12450	17080	9200	13140	12894.02	2.30	0	24673	14373	13756	13423	12806	12473	13590	12640	62	3940	500	8670	10	1	12422822	1626	-21.60	9.15	12	1.07	-606.00	1431.00	14040	20240327	-6.77	3290	20230518	297.87	14040	-6.77	20240327	8300	57.71	20240129	14040	-6.77	20240327	757	1629.19	20230410	0.00	N	203690	500	62 억		285469	N	N	0	N	00	N
15	20240328	110909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	13100	-40	5	-0.30	1458263540	113422	33.78	13140	13230	12450	17080	9200	13140	12855.97	2.30	0	23712	14373	13756	13423	12806	12473	13590	12640	62	3940	500	8670	10	1	12422822	1627	-21.62	9.15	12	0.91	-606.00	1431.00	14040	20240327	-6.70	3290	20230518	298.18	14040	-6.70	20240327	8300	57.83	20240129	14040	-6.70	20240327	757	1630.52	20230410	0.00	N	203690	500	62 억		285469	N	N	0	N	00	N
16	20240328	100922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	13190	50	2	0.38	1186966400	92724	27.62	13140	13230	12450	17080	9200	13140	12799.60	2.30	0	18974	14373	13756	13423	12806	12473	13590	12640	62	3940	500	8670	10	1	12422822	1639	-21.77	9.22	12	0.75	-606.00	1431.00	14040	20240327	-6.05	3290	20230518	300.91	14040	-6.05	20240327	8300	58.92	20240129	14040	-6.05	20240327	757	1642.40	20230410	0.00	N	203690	500	62 억		285469	N	N	0	N	00	N
17	20240328	090920	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12900	-240	5	-1.83	177805230	13758	4.10	13140	13140	12760	17080	9200	13140	12917.30	2.30	0	2326	14373	13756	13423	12806	12473	13590	12640	62	3940	500	8670	10	1	12422822	1603	-21.29	9.01	12	0.11	-606.00	1431.00	14040	20240327	-8.12	3290	20230518	292.10	14040	-8.12	20240327	8300	55.42	20240129	14040	-8.12	20240327	757	1604.10	20230410	0.00	N	203690	500	62 억		285469	N	N	0	N	00	N
18	20240327	160916	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13140	-770	5	-5.54	4512246530	334290	155.47	13910	14040	13090	18080	9740	13910	13498.01	2.65	0	-38591	14576	14242	13646	13312	12716	14410	13480	62	4170	500	9180	10	1	12422822	1632	-21.68	9.18	12	2.69	-606.00	1431.00	14040	20240327	-6.41	3290	20230518	299.39	14040	-6.41	20240327	8300	58.31	20240129	14040	-6.41	20240327	757	1635.80	20230410	0.00	N	203690	500	62 억		328678	N	N	0	N	01	N
19	20240327	150918	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13170	-740	5	-5.32	4454906780	329931	153.44	13910	14040	13090	18080	9740	13910	13502.54	2.65	0	-37896	14576	14242	13646	13312	12716	14410	13480	62	4170	500	9180	10	1	12422822	1636	-21.73	9.20	12	2.66	-606.00	1431.00	14040	20240327	-6.20	3290	20230518	300.30	14040	-6.20	20240327	8300	58.67	20240129	14040	-6.20	20240327	757	1639.76	20230410	0.00	N	203690	500	62 억		328678	N	N	0	N	01	N
20	20240327	140918	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13270	-640	5	-4.60	3904160370	288174	134.02	13910	14040	13090	18080	9740	13910	13547.93	2.65	0	-33469	14576	14242	13646	13312	12716	14410	13480	62	4170	500	9180	10	1	12422822	1649	-21.90	9.27	12	2.32	-606.00	1431.00	14040	20240327	-5.48	3290	20230518	303.34	14040	-5.48	20240327	8300	59.88	20240129	14040	-5.48	20240327	757	1652.97	20230410	0.00	N	203690	500	62 억		328678	N	N	0	N	01	N
21	20240327	130915	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13220	-690	5	-4.96	3195311690	234726	109.16	13910	14040	13120	18080	9740	13910	13612.94	2.65	0	-18891	14576	14242	13646	13312	12716	14410	13480	62	4170	500	9180	10	1	12422822	1642	-21.82	9.24	12	1.89	-606.00	1431.00	14040	20240327	-5.84	3290	20230518	301.82	14040	-5.84	20240327	8300	59.28	20240129	14040	-5.84	20240327	757	1646.37	20230410	0.00	N	203690	500	62 억		328678	N	N	0	N	01	N
22	20240327	120916	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13500	-410	5	-2.95	2736235090	200248	93.13	13910	14040	13130	18080	9740	13910	13664.23	2.65	0	-9814	14576	14242	13646	13312	12716	14410	13480	62	4170	500	9180	10	1	12422822	1677	-22.28	9.43	12	1.61	-606.00	1431.00	14040	20240327	-3.85	3290	20230518	310.33	14040	-3.85	20240327	8300	62.65	20240129	14040	-3.85	20240327	757	1683.36	20230410	0.00	N	203690	500	62 억		328678	N	N	0	N	01	N
23	20240327	110914	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13920	10	2	0.07	2586230910	189239	88.01	13910	14040	13130	18080	9740	13910	13666.48	2.65	0	-5497	14576	14242	13646	13312	12716	14410	13480	62	4170	500	9180	10	1	12422822	1729	-22.97	9.73	12	1.52	-606.00	1431.00	14040	20240327	-0.85	3290	20230518	323.10	14040	-0.85	20240327	8300	67.71	20240129	14040	-0.85	20240327	757	1738.84	20230410	0.00	N	203690	500	62 억		328678	N	N	0	N	01	N
24	20240327	100911	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13870	-40	5	-0.29	2194907950	160880	74.82	13910	14040	13130	18080	9740	13910	13643.14	2.65	0	828	14576	14242	13646	13312	12716	14410	13480	62	4170	500	9180	10	1	12422822	1723	-22.89	9.69	12	1.30	-606.00	1431.00	14040	20240327	-1.21	3290	20230518	321.58	14040	-1.21	20240327	8300	67.11	20240129	14040	-1.21	20240327	757	1732.23	20230410	0.00	N	203690	500	62 억		328678	N	N	0	N	01	N
25	20240327	090916	54	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13600	-310	5	-2.23	422393460	30392	14.13	13910	14040	13530	18080	9740	13910	13898.18	2.65	0	-3006	14576	14242	13646	13312	12716	14410	13480	62	4170	500	9180	10	1	12422822	1690	-22.44	9.50	12	0.24	-606.00	1431.00	14040	20240327	-3.13	3290	20230518	313.37	14040	-3.13	20240327	8300	63.86	20240129	14040	-3.13	20240327	757	1696.57	20230410	0.00	N	203690	500	62 억		328678	N	N	0	N	01	N
26	20240326	160810	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13910	210	2	1.53	2947718870	214694	76.87	13780	13980	13050	17810	9590	13700	13729.84	2.86	0	-28528	14433	14066	13483	13116	12533	14250	13300	62	4110	500	9040	10	1	12422822	1728	-22.95	9.72	12	1.73	-606.00	1431.00	13980	20240326	-0.50	3290	20230518	322.80	13980	-0.50	20240326	8300	67.59	20240129	13980	-0.50	20240326	757	1737.52	20230410	0.00	N	203690	500	62 억		355554	N	N	0	N	00	N
27	20240326	150904	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13850	150	2	1.09	2650533050	193288	69.21	13780	13980	13050	17810	9590	13700	13712.87	2.86	0	-25646	14433	14066	13483	13116	12533	14250	13300	62	4110	500	9040	10	1	12422822	1721	-22.85	9.68	12	1.56	-606.00	1431.00	13980	20240326	-0.93	3290	20230518	320.97	13980	-0.93	20240326	8300	66.87	20240129	13980	-0.93	20240326	757	1729.59	20230410	0.00	N	203690	500	62 억		355554	N	N	0	N	00	N
28	20240326	140902	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13740	40	2	0.29	2145263720	156527	56.05	13780	13980	13050	17810	9590	13700	13705.39	2.86	0	-23685	14433	14066	13483	13116	12533	14250	13300	62	4110	500	9040	10	1	12422822	1707	-22.67	9.60	12	1.26	-606.00	1431.00	13980	20240326	-1.72	3290	20230518	317.63	13980	-1.72	20240326	8300	65.54	20240129	13980	-1.72	20240326	757	1715.06	20230410	0.00	N	203690	500	62 억		355554	N	N	0	N	00	N
29	20240326	130857	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13640	-60	5	-0.44	1948971510	142185	50.91	13780	13980	13050	17810	9590	13700	13707.29	2.86	0	-16747	14433	14066	13483	13116	12533	14250	13300	62	4110	500	9040	10	1	12422822	1694	-22.51	9.53	12	1.14	-606.00	1431.00	13980	20240326	-2.43	3290	20230518	314.59	13980	-2.43	20240326	8300	64.34	20240129	13980	-2.43	20240326	757	1701.85	20230410	0.00	N	203690	500	62 억		355554	N	N	0	N	00	N
30	20240326	120858	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13820	120	2	0.88	1730842350	126218	45.19	13780	13980	13050	17810	9590	13700	13713.12	2.86	0	-6908	14433	14066	13483	13116	12533	14250	13300	62	4110	500	9040	10	1	12422822	1717	-22.81	9.66	12	1.02	-606.00	1431.00	13980	20240326	-1.14	3290	20230518	320.06	13980	-1.14	20240326	8300	66.51	20240129	13980	-1.14	20240326	757	1725.63	20230410	0.00	N	203690	500	62 억		355554	N	N	0	N	00	N
31	20240326	110854	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13800	100	2	0.73	1403917540	102584	36.73	13780	13980	13050	17810	9590	13700	13685.54	2.86	0	-10646	14433	14066	13483	13116	12533	14250	13300	62	4110	500	9040	10	1	12422822	1714	-22.77	9.64	12	0.83	-606.00	1431.00	13980	20240326	-1.29	3290	20230518	319.45	13980	-1.29	20240326	8300	66.27	20240129	13980	-1.29	20240326	757	1722.99	20230410	0.00	N	203690	500	62 억		355554	N	N	0	N	00	N
32	20240326	100905	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13730	30	2	0.22	1139027660	83315	29.83	13780	13980	13050	17810	9590	13700	13671.34	2.86	0	-10586	14433	14066	13483	13116	12533	14250	13300	62	4110	500	9040	10	1	12422822	1706	-22.66	9.59	12	0.67	-606.00	1431.00	13980	20240326	-1.79	3290	20230518	317.33	13980	-1.79	20240326	8300	65.42	20240129	13980	-1.79	20240326	757	1713.74	20230410	0.00	N	203690	500	62 억		355554	N	N	0	N	00	N
33	20240326	090904	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13800	100	2	0.73	305209430	22027	7.89	13780	13980	13740	17810	9590	13700	13856.15	2.86	0	-5749	14433	14066	13483	13116	12533	14250	13300	62	4110	500	9040	10	1	12422822	1714	-22.77	9.64	12	0.18	-606.00	1431.00	13980	20240326	-1.29	3290	20230518	319.45	13980	-1.29	20240326	8300	66.27	20240129	13980	-1.29	20240326	757	1722.99	20230410	0.00	N	203690	500	62 억		355554	N	N	0	N	00	N
34	20240325	160934	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13700	640	2	4.90	3737900810	277325	86.32	12990	13850	12900	16970	9150	13060	13477.91	3.05	0	-32490	13980	13520	12870	12410	11760	13750	12640	62	3910	500	8610	10	1	12422822	1702	-22.61	9.57	12	2.23	-606.00	1431.00	13850	20240325	-1.08	3290	20230518	316.41	13850	-1.08	20240325	8300	65.06	20240129	13850	-1.08	20240325	757	1709.78	20230410	0.00	N	203690	500	62 억		379217	N	N	0	N	00	N
35	20240325	150936	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13740	680	2	5.21	3397511800	252549	78.61	12990	13850	12900	16970	9150	13060	13452.88	3.05	0	-27424	13980	13520	12870	12410	11760	13750	12640	62	3910	500	8610	10	1	12422822	1707	-22.67	9.60	12	2.03	-606.00	1431.00	13850	20240325	-0.79	3290	20230518	317.63	13850	-0.79	20240325	8300	65.54	20240129	13850	-0.79	20240325	757	1715.06	20230410	0.00	N	203690	500	62 억		379217	N	N	0	N	00	N
36	20240325	140934	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13720	660	2	5.05	2985229910	222561	69.27	12990	13790	12900	16970	9150	13060	13413.09	3.05	0	-25904	13980	13520	12870	12410	11760	13750	12640	62	3910	500	8610	10	1	12422822	1704	-22.64	9.59	12	1.79	-606.00	1431.00	13790	20240325	-0.51	3290	20230518	317.02	13790	-0.51	20240325	8300	65.30	20240129	13790	-0.51	20240325	757	1712.42	20230410	0.00	N	203690	500	62 억		379217	N	N	0	N	00	N
37	20240325	130935	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13600	540	2	4.13	2464474490	184566	57.45	12990	13640	12900	16970	9150	13060	13352.81	3.05	0	-19392	13980	13520	12870	12410	11760	13750	12640	62	3910	500	8610	10	1	12422822	1690	-22.44	9.50	12	1.49	-606.00	1431.00	13640	20240325	-0.29	3290	20230518	313.37	13640	-0.29	20240325	8300	63.86	20240129	13640	-0.29	20240325	757	1696.57	20230410	0.00	N	203690	500	62 억		379217	N	N	0	N	00	N
38	20240325	120938	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13400	340	2	2.60	2304567470	172718	53.76	12990	13640	12900	16970	9150	13060	13342.95	3.05	0	-22698	13980	13520	12870	12410	11760	13750	12640	62	3910	500	8610	10	1	12422822	1665	-22.11	9.36	12	1.39	-606.00	1431.00	13640	20240325	-1.76	3290	20230518	307.29	13640	-1.76	20240325	8300	61.45	20240129	13640	-1.76	20240325	757	1670.15	20230410	0.00	N	203690	500	62 억		379217	N	N	0	N	00	N
39	20240325	110935	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13590	530	2	4.06	1893627550	142188	44.26	12990	13640	12900	16970	9150	13060	13317.77	3.05	0	-14574	13980	13520	12870	12410	11760	13750	12640	62	3910	500	8610	10	1	12422822	1688	-22.43	9.50	12	1.14	-606.00	1431.00	13640	20240325	-0.37	3290	20230518	313.07	13640	-0.37	20240325	8300	63.73	20240129	13640	-0.37	20240325	757	1695.24	20230410	0.00	N	203690	500	62 억		379217	N	N	0	N	00	N
40	20240325	100935	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13360	300	2	2.30	1240370030	93625	29.14	12990	13500	12900	16970	9150	13060	13248.28	3.05	0	-21542	13980	13520	12870	12410	11760	13750	12640	62	3910	500	8610	10	1	12422822	1660	-22.05	9.34	12	0.75	-606.00	1431.00	13500	20240325	-1.04	3290	20230518	306.08	13500	-1.04	20240325	8300	60.96	20240129	13500	-1.04	20240325	757	1664.86	20230410	0.00	N	203690	500	62 억		379217	N	N	0	N	00	N
41	20240325	090939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	13170	110	2	0.84	196068680	15018	4.67	12990	13220	12900	16970	9150	13060	13055.58	3.05	0	-4259	13980	13520	12870	12410	11760	13750	12640	62	3910	500	8610	10	1	12422822	1636	-21.73	9.20	12	0.12	-606.00	1431.00	13330	20240322	-1.20	3290	20230518	300.30	13330	-1.20	20240322	8300	58.67	20240129	13330	-1.20	20240322	757	1639.76	20230410	0.00	N	203690	500	62 억		379217	N	N	0	N	00	N
42	20240322	160938	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13060	370	2	2.92	4128164430	320272	42.39	12690	13330	12220	16490	8890	12690	12889.57	3.26	0	-29539	14016	13352	12106	11442	10196	13685	11775	62	3800	500	8370	10	1	12422822	1622	-21.55	9.13	12	2.58	-606.00	1431.00	13330	20240322	-2.03	3290	20230518	296.96	13330	-2.03	20240322	8300	57.35	20240129	13330	-2.03	20240322	757	1625.23	20230410	0.00	N	203690	500	62 억		405079	N	N	0	N	00	N
43	20240322	150938	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13100	410	2	3.23	3971136500	308275	40.80	12690	13330	12220	16490	8890	12690	12881.84	3.26	0	-27024	14016	13352	12106	11442	10196	13685	11775	62	3800	500	8370	10	1	12422822	1627	-21.62	9.15	12	2.48	-606.00	1431.00	13330	20240322	-1.73	3290	20230518	298.18	13330	-1.73	20240322	8300	57.83	20240129	13330	-1.73	20240322	757	1630.52	20230410	0.00	N	203690	500	62 억		405079	N	N	0	N	00	N
44	20240322	140928	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13030	340	2	2.68	3551999910	276051	36.54	12690	13330	12220	16490	8890	12690	12867.23	3.26	0	-26425	14016	13352	12106	11442	10196	13685	11775	62	3800	500	8370	10	1	12422822	1619	-21.50	9.11	12	2.22	-606.00	1431.00	13330	20240322	-2.25	3290	20230518	296.05	13330	-2.25	20240322	8300	56.99	20240129	13330	-2.25	20240322	757	1621.27	20230410	0.00	N	203690	500	62 억		405079	N	N	0	N	00	N
45	20240322	130933	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13150	460	2	3.62	3397060410	264193	34.97	12690	13330	12220	16490	8890	12690	12858.30	3.26	0	-25624	14016	13352	12106	11442	10196	13685	11775	62	3800	500	8370	10	1	12422822	1634	-21.70	9.19	12	2.13	-606.00	1431.00	13330	20240322	-1.35	3290	20230518	299.70	13330	-1.35	20240322	8300	58.43	20240129	13330	-1.35	20240322	757	1637.12	20230410	0.00	N	203690	500	62 억		405079	N	N	0	N	00	N
46	20240322	120929	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	13070	380	2	2.99	3037519430	236808	31.34	12690	13330	12220	16490	8890	12690	12826.97	3.26	0	-21971	14016	13352	12106	11442	10196	13685	11775	62	3800	500	8370	10	1	12422822	1624	-21.57	9.13	12	1.91	-606.00	1431.00	13330	20240322	-1.95	3290	20230518	297.26	13330	-1.95	20240322	8300	57.47	20240129	13330	-1.95	20240322	757	1626.55	20230410	0.00	N	203690	500	62 억		405079	N	N	0	N	00	N
47	20240322	110937	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	12760	70	2	0.55	2063913430	162558	21.52	12690	13070	12220	16490	8890	12690	12696.48	3.26	0	-9820	14016	13352	12106	11442	10196	13685	11775	62	3800	500	8370	10	1	12422822	1585	-21.06	8.92	12	1.31	-606.00	1431.00	13070	20240322	-2.37	3290	20230518	287.84	13070	-2.37	20240322	8300	53.73	20240129	13070	-2.37	20240322	757	1585.60	20230410	0.00	N	203690	500	62 억		405079	N	N	0	N	00	N
48	20240322	100928	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	12980	290	2	2.29	1620809890	128046	16.95	12690	13070	12220	16490	8890	12690	12658.01	3.26	0	-11944	14016	13352	12106	11442	10196	13685	11775	62	3800	500	8370	10	1	12422822	1612	-21.42	9.07	12	1.03	-606.00	1431.00	13070	20240322	-0.69	3290	20230518	294.53	13070	-0.69	20240322	8300	56.39	20240129	13070	-0.69	20240322	757	1614.66	20230410	0.00	N	203690	500	62 억		405079	N	N	0	N	00	N
49	20240322	090928	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12220	-470	5	-3.70	476966430	38500	5.10	12690	12690	12220	16490	8890	12690	12388.19	3.26	0	-12860	14016	13352	12106	11442	10196	13685	11775	62	3800	500	8370	10	1	12422822	1518	-20.17	8.54	12	0.31	-606.00	1431.00	12770	20240321	-4.31	3290	20230518	271.43	12770	-4.31	20240321	8300	47.23	20240129	12770	-4.31	20240321	757	1514.27	20230410	0.00	N	203690	500	62 억		405079	N	N	0	N	00	N
50	20240321	160934	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	12690	1900	2	17.61	9052177830	752677	333.92	11120	12770	10860	14020	7560	10790	12025.96	2.23	0	142230	11396	11092	10646	10342	9896	11245	10495	62	3230	500	7120	10	1	12422822	1576	-20.94	8.87	12	6.06	-606.00	1431.00	12770	20240321	-0.63	3290	20230518	285.71	12770	-0.63	20240321	8300	52.89	20240129	12770	-0.63	20240321	757	1576.35	20230410	0.00	N	203690	500	62 억		277618	N	N	0	N	00	N
51	20240321	150929	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	12600	1810	2	16.77	8804985730	733075	325.22	11120	12770	10860	14020	7560	10790	12011.03	2.23	0	147903	11396	11092	10646	10342	9896	11245	10495	62	3230	500	7120	10	1	12422822	1565	-20.79	8.81	12	5.90	-606.00	1431.00	12770	20240321	-1.33	3290	20230518	282.98	12770	-1.33	20240321	8300	51.81	20240129	12770	-1.33	20240321	757	1564.46	20230410	0.00	N	203690	500	62 억		277618	N	N	0	N	00	N
52	20240321	140929	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	12490	1700	2	15.76	7374168810	619482	274.83	11120	12600	10860	14020	7560	10790	11903.77	2.23	0	128130	11396	11092	10646	10342	9896	11245	10495	62	3230	500	7120	10	1	12422822	1552	-20.61	8.73	12	4.99	-606.00	1431.00	12600	20240321	-0.87	3290	20230518	279.64	12600	-0.87	20240321	8300	50.48	20240129	12600	-0.87	20240321	757	1549.93	20230410	0.00	N	203690	500	62 억		277618	N	N	0	N	00	N
53	20240321	130918	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	12460	1670	2	15.48	6905852540	581801	258.11	11120	12600	10860	14020	7560	10790	11869.78	2.23	0	126158	11396	11092	10646	10342	9896	11245	10495	62	3230	500	7120	10	1	12422822	1548	-20.56	8.71	12	4.68	-606.00	1431.00	12600	20240321	-1.11	3290	20230518	278.72	12600	-1.11	20240321	8300	50.12	20240129	12600	-1.11	20240321	757	1545.97	20230410	0.00	N	203690	500	62 억		277618	N	N	0	N	00	N
54	20240321	120931	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	12460	1670	2	15.48	6051091330	512803	227.50	11120	12600	10860	14020	7560	10790	11800.03	2.23	0	109322	11396	11092	10646	10342	9896	11245	10495	62	3230	500	7120	10	1	12422822	1548	-20.56	8.71	12	4.13	-606.00	1431.00	12600	20240321	-1.11	3290	20230518	278.72	12600	-1.11	20240321	8300	50.12	20240129	12600	-1.11	20240321	757	1545.97	20230410	0.00	N	203690	500	62 억		277618	N	N	0	N	00	N
55	20240321	110929	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	12250	1460	2	13.53	4642486540	399344	177.16	11120	12370	10860	14020	7560	10790	11625.28	2.23	0	92964	11396	11092	10646	10342	9896	11245	10495	62	3230	500	7120	10	1	12422822	1522	-20.21	8.56	12	3.21	-606.00	1431.00	12370	20240321	-0.97	3290	20230518	272.34	12370	-0.97	20240321	8300	47.59	20240129	12370	-0.97	20240321	757	1518.23	20230410	0.00	N	203690	500	62 억		277618	N	N	0	N	00	N
56	20240321	100933	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	11660	870	2	8.06	2472791750	218707	97.03	11120	11660	10860	14020	7560	10790	11306.41	2.23	0	76991	11396	11092	10646	10342	9896	11245	10495	62	3230	500	7120	10	1	12422822	1449	-19.24	8.15	12	1.76	-606.00	1431.00	11660	20240321	0.00	3290	20230518	254.41	11660	0.00	20240321	8300	40.48	20240129	11660	0.00	20240321	757	1440.29	20230410	0.00	N	203690	500	62 억		277618	N	N	0	N	00	N
57	20240321	090935	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	11150	360	2	3.34	718953100	64141	28.46	11120	11570	10860	14020	7560	10790	11208.95	2.23	0	-491	11396	11092	10646	10342	9896	11245	10495	62	3230	500	7120	10	1	12422822	1385	-18.40	7.79	12	0.52	-606.00	1431.00	11570	20240321	-3.63	3290	20230518	238.91	11570	-3.63	20240321	8300	34.34	20240129	11570	-3.63	20240321	757	1372.92	20230410	0.00	N	203690	500	62 억		277618	N	N	0	N	00	N
58	20240320	160921	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10790	610	2	5.99	2356853730	221607	190.94	10460	10950	10200	13230	7130	10180	10635.21	2.02	0	27001	10833	10506	10263	9936	9693	10385	9815	62	3050	500	6710	10	1	12422822	1340	-17.81	7.54	12	1.78	-606.00	1431.00	11490	20231221	-6.09	3290	20230518	227.96	10950	-1.46	20240320	8300	30.00	20240129	11490	-6.09	20231221	757	1325.36	20230410	0.00	N	203690	500	62 억		250567	N	N	0	N	00	N
59	20240320	150923	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10690	510	2	5.01	2159298550	203228	175.11	10460	10950	10200	13230	7130	10180	10625.01	2.02	0	19863	10833	10506	10263	9936	9693	10385	9815	62	3050	500	6710	10	1	12422822	1328	-17.64	7.47	12	1.64	-606.00	1431.00	11490	20231221	-6.96	3290	20230518	224.92	10950	-2.37	20240320	8300	28.80	20240129	11490	-6.96	20231221	757	1312.15	20230410	0.00	N	203690	500	62 억		250567	N	N	0	N	00	N
60	20240320	140928	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10780	600	2	5.89	2020150230	190223	163.90	10460	10950	10200	13230	7130	10180	10619.91	2.02	0	18206	10833	10506	10263	9936	9693	10385	9815	62	3050	500	6710	10	1	12422822	1339	-17.79	7.53	12	1.53	-606.00	1431.00	11490	20231221	-6.18	3290	20230518	227.66	10950	-1.55	20240320	8300	29.88	20240129	11490	-6.18	20231221	757	1324.04	20230410	0.00	N	203690	500	62 억		250567	N	N	0	N	00	N
61	20240320	130928	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10800	620	2	6.09	1784293050	168230	144.95	10460	10950	10200	13230	7130	10180	10606.27	2.02	0	14486	10833	10506	10263	9936	9693	10385	9815	62	3050	500	6710	10	1	12422822	1342	-17.82	7.55	12	1.35	-606.00	1431.00	11490	20231221	-6.01	3290	20230518	228.27	10950	-1.37	20240320	8300	30.12	20240129	11490	-6.01	20231221	757	1326.68	20230410	0.00	N	203690	500	62 억		250567	N	N	0	N	00	N
62	20240320	120921	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10880	700	2	6.88	1641419590	154980	133.54	10460	10950	10200	13230	7130	10180	10591.17	2.02	0	10535	10833	10506	10263	9936	9693	10385	9815	62	3050	500	6710	10	1	12422822	1352	-17.95	7.60	12	1.25	-606.00	1431.00	11490	20231221	-5.31	3290	20230518	230.70	10950	-0.64	20240320	8300	31.08	20240129	11490	-5.31	20231221	757	1337.25	20230410	0.00	N	203690	500	62 억		250567	N	N	0	N	00	N
63	20240320	110923	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10620	440	2	4.32	1063248340	101331	87.31	10460	10700	10200	13230	7130	10180	10492.82	2.02	0	-1792	10833	10506	10263	9936	9693	10385	9815	62	3050	500	6710	10	1	12422822	1319	-17.52	7.42	12	0.82	-606.00	1431.00	11490	20231221	-7.57	3290	20230518	222.80	10840	-2.03	20240318	8300	27.95	20240129	11490	-7.57	20231221	757	1302.91	20230410	0.00	N	203690	500	62 억		250567	N	N	0	N	00	N
64	20240320	100917	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10510	330	2	3.24	625673160	59967	51.67	10460	10650	10200	13230	7130	10180	10433.62	2.02	0	1736	10833	10506	10263	9936	9693	10385	9815	62	3050	500	6710	10	1	12422822	1306	-17.34	7.34	12	0.48	-606.00	1431.00	11490	20231221	-8.53	3290	20230518	219.45	10840	-3.04	20240318	8300	26.63	20240129	11490	-8.53	20231221	757	1288.38	20230410	0.00	N	203690	500	62 억		250567	N	N	0	N	00	N
65	20240320	090922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10540	360	2	3.54	166387190	15963	13.75	10460	10650	10210	13230	7130	10180	10423.30	2.02	0	-2422	10833	10506	10263	9936	9693	10385	9815	62	3050	500	6710	10	1	12422822	1309	-17.39	7.37	12	0.13	-606.00	1431.00	11490	20231221	-8.27	3290	20230518	220.36	10840	-2.77	20240318	8300	26.99	20240129	11490	-8.27	20231221	757	1292.34	20230410	0.00	N	203690	500	62 억		250567	N	N	0	N	00	N
66	20240319	160912	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10180	-470	5	-4.41	1191737850	115777	55.75	10590	10590	10020	13840	7460	10650	10293.41	2.24	0	-27243	11203	10926	10563	10286	9923	11065	10425	62	3190	500	7020	10	1	12422822	1265	-16.80	7.11	12	0.93	-606.00	1431.00	11490	20231221	-11.40	3290	20230518	209.42	10840	-6.09	20240318	8300	22.65	20240129	11490	-11.40	20231221	757	1244.78	20230410	0.00	N	203690	500	62 억		277774	N	N	0	N	00	N
67	20240319	150921	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-490	5	-4.60	1167189780	113364	54.59	10590	10590	10020	13840	7460	10650	10295.95	2.24	0	-26312	11203	10926	10563	10286	9923	11065	10425	62	3190	500	7020	10	1	12422822	1262	-16.77	7.10	12	0.91	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	10840	-6.27	20240318	8300	22.41	20240129	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	62 억		277774	N	N	0	N	00	N
68	20240319	140922	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10160	-490	5	-4.60	1037806630	100672	48.48	10590	10590	10020	13840	7460	10650	10308.79	2.24	0	-23232	11203	10926	10563	10286	9923	11065	10425	62	3190	500	7020	10	1	12422822	1262	-16.77	7.10	12	0.81	-606.00	1431.00	11490	20231221	-11.58	3290	20230518	208.81	10840	-6.27	20240318	8300	22.41	20240129	11490	-11.58	20231221	757	1242.14	20230410	0.00	N	203690	500	62 억		277774	N	N	0	N	00	N
69	20240319	130850	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10190	-460	5	-4.32	952516860	92285	44.44	10590	10590	10020	13840	7460	10650	10321.47	2.24	0	-19799	11203	10926	10563	10286	9923	11065	10425	62	3190	500	7020	10	1	12422822	1266	-16.82	7.12	12	0.74	-606.00	1431.00	11490	20231221	-11.31	3290	20230518	209.73	10840	-6.00	20240318	8300	22.77	20240129	11490	-11.31	20231221	757	1246.10	20230410	0.00	N	203690	500	62 억		277774	N	N	0	N	00	N
70	20240319	120916	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10310	-340	5	-3.19	709091710	68483	32.98	10590	10590	10240	13840	7460	10650	10354.27	2.24	0	-11756	11203	10926	10563	10286	9923	11065	10425	62	3190	500	7020	10	1	12422822	1281	-17.01	7.20	12	0.55	-606.00	1431.00	11490	20231221	-10.27	3290	20230518	213.37	10840	-4.89	20240318	8300	24.22	20240129	11490	-10.27	20231221	757	1261.96	20230410	0.00	N	203690	500	62 억		277774	N	N	0	N	00	N
71	20240319	110918	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10330	-320	5	-3.00	516607040	49815	23.99	10590	10590	10290	13840	7460	10650	10370.51	2.24	0	-6852	11203	10926	10563	10286	9923	11065	10425	62	3190	500	7020	10	1	12422822	1283	-17.05	7.22	12	0.40	-606.00	1431.00	11490	20231221	-10.10	3290	20230518	213.98	10840	-4.70	20240318	8300	24.46	20240129	11490	-10.10	20231221	757	1264.60	20230410	0.00	N	203690	500	62 억		277774	N	N	0	N	00	N
72	20240319	100920	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10340	-310	5	-2.91	488323210	47081	22.67	10590	10590	10290	13840	7460	10650	10371.98	2.24	0	-6494	11203	10926	10563	10286	9923	11065	10425	62	3190	500	7020	10	1	12422822	1285	-17.06	7.23	12	0.38	-606.00	1431.00	11490	20231221	-10.01	3290	20230518	214.29	10840	-4.61	20240318	8300	24.58	20240129	11490	-10.01	20231221	757	1265.92	20230410	0.00	N	203690	500	62 억		277774	N	N	0	N	00	N
73	20240319	090920	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10530	-120	5	-1.13	54625220	5208	2.51	10590	10590	10400	13840	7460	10650	10488.71	2.24	0	-922	11203	10926	10563	10286	9923	11065	10425	62	3190	500	7020	10	1	12422822	1308	-17.38	7.36	12	0.04	-606.00	1431.00	11490	20231221	-8.36	3290	20230518	220.06	10840	-2.86	20240318	8300	26.87	20240129	11490	-8.36	20231221	757	1291.02	20230410	0.00	N	203690	500	62 억		277774	N	N	0	N	00	N
74	20240318	160914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10650	240	2	2.31	2190652910	207650	60.29	10500	10840	10200	13530	7290	10410	10549.72	2.29	0	-9577	11210	10810	10350	9950	9490	11010	10150	62	3120	500	6870	10	1	12422822	1323	-17.57	7.44	12	1.67	-606.00	1431.00	11490	20231221	-7.31	3290	20230518	223.71	10840	-1.75	20240318	8300	28.31	20240129	11490	-7.31	20231221	757	1306.87	20230410	0.00	N	203690	500	62 억		285001	N	N	0	N	00	N
75	20240318	150913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10650	240	2	2.31	2168694470	205587	59.69	10500	10840	10200	13530	7290	10410	10548.79	2.29	0	-10245	11210	10810	10350	9950	9490	11010	10150	62	3120	500	6870	10	1	12422822	1323	-17.57	7.44	12	1.65	-606.00	1431.00	11490	20231221	-7.31	3290	20230518	223.71	10840	-1.75	20240318	8300	28.31	20240129	11490	-7.31	20231221	757	1306.87	20230410	0.00	N	203690	500	62 억		285001	N	N	0	N	00	N
76	20240318	140914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10580	170	2	1.63	1893025710	179625	52.15	10500	10840	10200	13530	7290	10410	10538.77	2.29	0	-6116	11210	10810	10350	9950	9490	11010	10150	62	3120	500	6870	10	1	12422822	1314	-17.46	7.39	12	1.45	-606.00	1431.00	11490	20231221	-7.92	3290	20230518	221.58	10840	-2.40	20240318	8300	27.47	20240129	11490	-7.92	20231221	757	1297.62	20230410	0.00	N	203690	500	62 억		285001	N	N	0	N	00	N
77	20240318	130913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10600	190	2	1.83	1602554160	151871	44.10	10500	10840	10200	13530	7290	10410	10552.07	2.29	0	1522	11210	10810	10350	9950	9490	11010	10150	62	3120	500	6870	10	1	12422822	1317	-17.49	7.41	12	1.22	-606.00	1431.00	11490	20231221	-7.75	3290	20230518	222.19	10840	-2.21	20240318	8300	27.71	20240129	11490	-7.75	20231221	757	1300.26	20230410	0.00	N	203690	500	62 억		285001	N	N	0	N	00	N
78	20240318	120907	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10640	230	2	2.21	1521458480	144220	41.87	10500	10840	10200	13530	7290	10410	10549.57	2.29	0	3898	11210	10810	10350	9950	9490	11010	10150	62	3120	500	6870	10	1	12422822	1322	-17.56	7.44	12	1.16	-606.00	1431.00	11490	20231221	-7.40	3290	20230518	223.40	10840	-1.85	20240318	8300	28.19	20240129	11490	-7.40	20231221	757	1305.55	20230410	0.00	N	203690	500	62 억		285001	N	N	0	N	00	N
79	20240318	110916	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10510	100	2	0.96	1075352480	102564	29.78	10500	10790	10200	13530	7290	10410	10484.70	2.29	0	-11779	11210	10810	10350	9950	9490	11010	10150	62	3120	500	6870	10	1	12422822	1306	-17.34	7.34	12	0.83	-606.00	1431.00	11490	20231221	-8.53	3290	20230518	219.45	10800	-2.69	20240102	8300	26.63	20240129	11490	-8.53	20231221	757	1288.38	20230410	0.00	N	203690	500	62 억		285001	N	N	0	N	00	N
80	20240318	100914	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10400	-10	5	-0.10	846925910	80738	23.44	10500	10790	10200	13530	7290	10410	10489.81	2.29	0	-15610	11210	10810	10350	9950	9490	11010	10150	62	3120	500	6870	10	1	12422822	1292	-17.16	7.27	12	0.65	-606.00	1431.00	11490	20231221	-9.49	3290	20230518	216.11	10800	-3.70	20240102	8300	25.30	20240129	11490	-9.49	20231221	757	1273.84	20230410	0.00	N	203690	500	62 억		285001	N	N	0	N	00	N
81	20240318	090913	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10710	300	2	2.88	312466110	29567	8.58	10500	10790	10420	13530	7290	10410	10568.07	2.29	0	-5925	11210	10810	10350	9950	9490	11010	10150	62	3120	500	6870	10	1	12422822	1330	-17.67	7.48	12	0.24	-606.00	1431.00	11490	20231221	-6.79	3290	20230518	225.53	10800	-0.83	20240102	8300	29.04	20240129	11490	-6.79	20231221	757	1314.80	20230410	0.00	N	203690	500	62 억		285001	N	N	0	N	00	N
82	20240315	160904	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10410	530	2	5.36	3583559790	344176	272.05	10100	10750	9890	12840	6920	9880	10412.00	1.71	0	67368	10280	10080	9730	9530	9180	10180	9630	62	2960	500	6520	10	1	12422822	1293	-17.18	7.27	12	2.77	-606.00	1431.00	11490	20231221	-9.40	3290	20230518	216.41	10800	-3.61	20240102	8300	25.42	20240129	11490	-9.40	20231221	757	1275.17	20230410	0.00	N	203690	500	62 억		212865	N	N	0	N	00	N
83	20240315	150834	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10470	590	2	5.97	3470380820	333310	263.46	10100	10750	9890	12840	6920	9880	10411.87	1.71	0	68379	10280	10080	9730	9530	9180	10180	9630	62	2960	500	6520	10	1	12422822	1301	-17.28	7.32	12	2.68	-606.00	1431.00	11490	20231221	-8.88	3290	20230518	218.24	10800	-3.06	20240102	8300	26.14	20240129	11490	-8.88	20231221	757	1283.09	20230410	0.00	N	203690	500	62 억		212865	N	N	0	N	00	N
84	20240315	140818	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10560	680	2	6.88	3103554930	298663	236.07	10100	10750	9890	12840	6920	9880	10391.49	1.71	0	67613	10280	10080	9730	9530	9180	10180	9630	62	2960	500	6520	10	1	12422822	1312	-17.43	7.38	12	2.40	-606.00	1431.00	11490	20231221	-8.09	3290	20230518	220.97	10800	-2.22	20240102	8300	27.23	20240129	11490	-8.09	20231221	757	1294.98	20230410	0.00	N	203690	500	62 억		212865	N	N	0	N	00	N
85	20240315	130905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10730	850	2	8.60	2816073760	271523	214.62	10100	10750	9890	12840	6920	9880	10371.40	1.71	0	62750	10280	10080	9730	9530	9180	10180	9630	62	2960	500	6520	10	1	12422822	1333	-17.71	7.50	12	2.19	-606.00	1431.00	11490	20231221	-6.61	3290	20230518	226.14	10800	-0.65	20240102	8300	29.28	20240129	11490	-6.61	20231221	757	1317.44	20230410	0.00	N	203690	500	62 억		212865	N	N	0	N	00	N
86	20240315	120905	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10720	840	2	8.50	2322735680	225012	177.86	10100	10740	9890	12840	6920	9880	10322.72	1.71	0	61987	10280	10080	9730	9530	9180	10180	9630	62	2960	500	6520	10	1	12422822	1332	-17.69	7.49	12	1.81	-606.00	1431.00	11490	20231221	-6.70	3290	20230518	225.84	10800	-0.74	20240102	8300	29.16	20240129	11490	-6.70	20231221	757	1316.12	20230410	0.00	N	203690	500	62 억		212865	N	N	0	N	00	N
87	20240315	110902	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10260	380	2	3.85	1386017810	136159	107.62	10100	10340	9890	12840	6920	9880	10179.41	1.71	0	17042	10280	10080	9730	9530	9180	10180	9630	62	2960	500	6520	10	1	12422822	1275	-16.93	7.17	12	1.10	-606.00	1431.00	11490	20231221	-10.70	3290	20230518	211.85	10800	-5.00	20240102	8300	23.61	20240129	11490	-10.70	20231221	757	1255.35	20230410	0.00	N	203690	500	62 억		212865	N	N	0	N	00	N
88	20240315	100904	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10260	380	2	3.85	1259898870	123879	97.92	10100	10340	9890	12840	6920	9880	10170.40	1.71	0	14811	10280	10080	9730	9530	9180	10180	9630	62	2960	500	6520	10	1	12422822	1275	-16.93	7.17	12	1.00	-606.00	1431.00	11490	20231221	-10.70	3290	20230518	211.85	10800	-5.00	20240102	8300	23.61	20240129	11490	-10.70	20231221	757	1255.35	20230410	0.00	N	203690	500	62 억		212865	N	N	0	N	00	N
89	20240315	090909	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10200	320	2	3.24	543707760	53853	42.57	10100	10200	9890	12840	6920	9880	10096.15	1.71	0	104	10280	10080	9730	9530	9180	10180	9630	62	2960	500	6520	10	1	12422822	1267	-16.83	7.13	12	0.43	-606.00	1431.00	11490	20231221	-11.23	3290	20230518	210.03	10800	-5.56	20240102	8300	22.89	20240129	11490	-11.23	20231221	757	1247.42	20230410	0.00	N	203690	500	62 억		212865	N	N	0	N	00	N
90	20240314	160856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9880	300	2	3.13	1231431990	126462	75.58	9630	9930	9380	12450	6710	9580	9737.48	1.69	0	1995	10433	10006	9713	9286	8993	9860	9140	62	2870	500	6320	10	1	12422822	1227	-16.30	6.90	12	1.02	-606.00	1431.00	11490	20231221	-14.01	3290	20230518	200.30	10800	-8.52	20240102	8300	19.04	20240129	11490	-14.01	20231221	757	1205.15	20230410	0.00	N	203690	500	62 억		210371	N	N	0	N	00	N
91	20240314	150858	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9900	320	2	3.34	1212090610	124506	74.41	9630	9930	9380	12450	6710	9580	9735.20	1.69	0	1678	10433	10006	9713	9286	8993	9860	9140	62	2870	500	6320	10	1	12422822	1230	-16.34	6.92	12	1.00	-606.00	1431.00	11490	20231221	-13.84	3290	20230518	200.91	10800	-8.33	20240102	8300	19.28	20240129	11490	-13.84	20231221	757	1207.79	20230410	0.00	N	203690	500	62 억		210371	N	N	0	N	00	N
92	20240314	140859	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9860	280	2	2.92	993111580	102364	61.18	9630	9900	9380	12450	6710	9580	9701.77	1.69	0	-5885	10433	10006	9713	9286	8993	9860	9140	62	2870	500	6320	10	1	12422822	1225	-16.27	6.89	12	0.82	-606.00	1431.00	11490	20231221	-14.19	3290	20230518	199.70	10800	-8.70	20240102	8300	18.80	20240129	11490	-14.19	20231221	757	1202.51	20230410	0.00	N	203690	500	62 억		210371	N	N	0	N	00	N
93	20240314	130855	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9750	170	2	1.77	919735310	94890	56.71	9630	9900	9380	12450	6710	9580	9692.65	1.69	0	-7747	10433	10006	9713	9286	8993	9860	9140	62	2870	500	6320	10	1	12422822	1211	-16.09	6.81	12	0.76	-606.00	1431.00	11490	20231221	-15.14	3290	20230518	196.35	10800	-9.72	20240102	8300	17.47	20240129	11490	-15.14	20231221	757	1187.98	20230410	0.00	N	203690	500	62 억		210371	N	N	0	N	00	N
94	20240314	120856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9860	280	2	2.92	761375510	78724	47.05	9630	9890	9380	12450	6710	9580	9671.45	1.69	0	-8171	10433	10006	9713	9286	8993	9860	9140	62	2870	500	6320	10	1	12422822	1225	-16.27	6.89	12	0.63	-606.00	1431.00	11490	20231221	-14.19	3290	20230518	199.70	10800	-8.70	20240102	8300	18.80	20240129	11490	-14.19	20231221	757	1202.51	20230410	0.00	N	203690	500	62 억		210371	N	N	0	N	00	N
95	20240314	110857	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9810	230	2	2.40	599836720	62294	37.23	9630	9810	9380	12450	6710	9580	9629.13	1.69	0	-9327	10433	10006	9713	9286	8993	9860	9140	62	2870	500	6320	10	1	12422822	1219	-16.19	6.86	12	0.50	-606.00	1431.00	11490	20231221	-14.62	3290	20230518	198.18	10800	-9.17	20240102	8300	18.19	20240129	11490	-14.62	20231221	757	1195.90	20230410	0.00	N	203690	500	62 억		210371	N	N	0	N	00	N
96	20240314	100904	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9640	60	2	0.63	323085290	33804	20.20	9630	9700	9380	12450	6710	9580	9557.61	1.69	0	-7290	10433	10006	9713	9286	8993	9860	9140	62	2870	500	6320	10	1	12422822	1198	-15.91	6.74	12	0.27	-606.00	1431.00	11490	20231221	-16.10	3290	20230518	193.01	10800	-10.74	20240102	8300	16.14	20240129	11490	-16.10	20231221	757	1173.45	20230410	0.00	N	203690	500	62 억		210371	N	N	0	N	00	N
97	20240314	090901	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9510	-70	5	-0.73	34185050	3569	2.13	9630	9630	9500	12450	6710	9580	9578.33	1.69	0	-2343	10433	10006	9713	9286	8993	9860	9140	62	2870	500	6320	10	1	12422822	1181	-15.69	6.65	12	0.03	-606.00	1431.00	11490	20231221	-17.23	3290	20230518	189.06	10800	-11.94	20240102	8300	14.58	20240129	11490	-17.23	20231221	757	1156.27	20230410	0.00	N	203690	500	62 억		210371	N	N	0	N	00	N
98	20240313	160847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9580	-150	5	-1.54	1639174940	167321	131.84	9830	10140	9420	12640	6820	9730	9796.59	1.74	0	-5289	10303	10016	9813	9526	9323	9915	9425	62	2910	500	6420	10	1	12422822	1190	-15.81	6.69	12	1.35	-606.00	1431.00	11490	20231221	-16.62	3290	20230518	191.19	10800	-11.30	20240102	8300	15.42	20240129	11490	-16.62	20231221	757	1165.52	20230410	0.00	N	203690	500	62 억		216007	N	N	0	N	00	N
99	20240313	150849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9530	-200	5	-2.06	1611468350	164410	129.55	9830	10140	9420	12640	6820	9730	9801.52	1.74	0	-3768	10303	10016	9813	9526	9323	9915	9425	62	2910	500	6420	10	1	12422822	1184	-15.73	6.66	12	1.32	-606.00	1431.00	11490	20231221	-17.06	3290	20230518	189.67	10800	-11.76	20240102	8300	14.82	20240129	11490	-17.06	20231221	757	1158.92	20230410	0.00	N	203690	500	62 억		216007	N	N	0	N	00	N
100	20240313	140851	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9470	-260	5	-2.67	1494884200	152124	119.87	9830	10140	9420	12640	6820	9730	9826.75	1.74	0	-3686	10303	10016	9813	9526	9323	9915	9425	62	2910	500	6420	10	1	12422822	1176	-15.63	6.62	12	1.22	-606.00	1431.00	11490	20231221	-17.58	3290	20230518	187.84	10800	-12.31	20240102	8300	14.10	20240129	11490	-17.58	20231221	757	1150.99	20230410	0.00	N	203690	500	62 억		216007	N	N	0	N	00	N
101	20240313	130856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9670	-60	5	-0.62	1376793280	139758	110.12	9830	10140	9540	12640	6820	9730	9851.27	1.74	0	3018	10303	10016	9813	9526	9323	9915	9425	62	2910	500	6420	10	1	12422822	1201	-15.96	6.76	12	1.13	-606.00	1431.00	11490	20231221	-15.84	3290	20230518	193.92	10800	-10.46	20240102	8300	16.51	20240129	11490	-15.84	20231221	757	1177.41	20230410	0.00	N	203690	500	62 억		216007	N	N	0	N	00	N
102	20240313	120851	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9600	-130	5	-1.34	1242221140	125759	99.09	9830	10140	9580	12640	6820	9730	9877.79	1.74	0	11422	10303	10016	9813	9526	9323	9915	9425	62	2910	500	6420	10	1	12422822	1193	-15.84	6.71	12	1.01	-606.00	1431.00	11490	20231221	-16.45	3290	20230518	191.79	10800	-11.11	20240102	8300	15.66	20240129	11490	-16.45	20231221	757	1168.16	20230410	0.00	N	203690	500	62 억		216007	N	N	0	N	00	N
103	20240313	110848	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9710	-20	5	-0.21	1076675120	108611	85.58	9830	10140	9700	12640	6820	9730	9913.13	1.74	0	24691	10303	10016	9813	9526	9323	9915	9425	62	2910	500	6420	10	1	12422822	1206	-16.02	6.79	12	0.87	-606.00	1431.00	11490	20231221	-15.49	3290	20230518	195.14	10800	-10.09	20240102	8300	16.99	20240129	11490	-15.49	20231221	757	1182.69	20230410	0.00	N	203690	500	62 억		216007	N	N	0	N	00	N
104	20240313	100845	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10000	270	2	2.77	720685100	72334	57.00	9830	10140	9760	12640	6820	9730	9963.30	1.74	0	21312	10303	10016	9813	9526	9323	9915	9425	62	2910	500	6420	10	1	12422822	1242	-16.50	6.99	12	0.58	-606.00	1431.00	11490	20231221	-12.97	3290	20230518	203.95	10800	-7.41	20240102	8300	20.48	20240129	11490	-12.97	20231221	757	1221.00	20230410	0.00	N	203690	500	62 억		216007	N	N	0	N	00	N
105	20240313	090853	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9820	90	2	0.92	89297320	9105	7.17	9830	9860	9760	12640	6820	9730	9807.50	1.74	0	-1395	10303	10016	9813	9526	9323	9915	9425	62	2910	500	6420	10	1	12422822	1220	-16.20	6.86	12	0.07	-606.00	1431.00	11490	20231221	-14.53	3290	20230518	198.48	10800	-9.07	20240102	8300	18.31	20240129	11490	-14.53	20231221	757	1197.23	20230410	0.00	N	203690	500	62 억		216007	N	N	0	N	00	N
106	20240312	160839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9730	-150	5	-1.52	1237478550	126911	114.09	9900	10100	9610	12840	6920	9880	9750.76	1.97	0	-28630	10200	10040	9800	9640	9400	10120	9720	62	2960	500	6520	10	1	12422822	1209	-16.06	6.80	12	1.02	-606.00	1431.00	11490	20231221	-15.32	3290	20230518	195.74	10800	-9.91	20240102	8300	17.23	20240129	11490	-15.32	20231221	757	1185.34	20230410	0.00	N	203690	500	62 억		244473	N	N	0	N	00	N
107	20240312	150838	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9770	-110	5	-1.11	1226725740	125804	113.10	9900	10100	9610	12840	6920	9880	9751.09	1.97	0	-28280	10200	10040	9800	9640	9400	10120	9720	62	2960	500	6520	10	1	12422822	1214	-16.12	6.83	12	1.01	-606.00	1431.00	11490	20231221	-14.97	3290	20230518	196.96	10800	-9.54	20240102	8300	17.71	20240129	11490	-14.97	20231221	757	1190.62	20230410	0.00	N	203690	500	62 억		244473	N	N	0	N	00	N
108	20240312	140829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9630	-250	5	-2.53	1097492310	112427	101.07	9900	10100	9610	12840	6920	9880	9761.82	1.97	0	-29706	10200	10040	9800	9640	9400	10120	9720	62	2960	500	6520	10	1	12422822	1196	-15.89	6.73	12	0.91	-606.00	1431.00	11490	20231221	-16.19	3290	20230518	192.71	10800	-10.83	20240102	8300	16.02	20240129	11490	-16.19	20231221	757	1172.13	20230410	0.00	N	203690	500	62 억		244473	N	N	0	N	00	N
109	20240312	130757	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9820	-60	5	-0.61	980856460	100430	90.28	9900	10100	9610	12840	6920	9880	9766.57	1.97	0	-22603	10200	10040	9800	9640	9400	10120	9720	62	2960	500	6520	10	1	12422822	1220	-16.20	6.86	12	0.81	-606.00	1431.00	11490	20231221	-14.53	3290	20230518	198.48	10800	-9.07	20240102	8300	18.31	20240129	11490	-14.53	20231221	757	1197.23	20230410	0.00	N	203690	500	62 억		244473	N	N	0	N	00	N
110	20240312	120841	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9650	-230	5	-2.33	902187220	92385	83.05	9900	10100	9610	12840	6920	9880	9765.52	1.97	0	-22470	10200	10040	9800	9640	9400	10120	9720	62	2960	500	6520	10	1	12422822	1199	-15.92	6.74	12	0.74	-606.00	1431.00	11490	20231221	-16.01	3290	20230518	193.31	10800	-10.65	20240102	8300	16.27	20240129	11490	-16.01	20231221	757	1174.77	20230410	0.00	N	203690	500	62 억		244473	N	N	0	N	00	N
111	20240312	110839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9670	-210	5	-2.13	766833680	78320	70.41	9900	10100	9610	12840	6920	9880	9791.03	1.97	0	-18397	10200	10040	9800	9640	9400	10120	9720	62	2960	500	6520	10	1	12422822	1201	-15.96	6.76	12	0.63	-606.00	1431.00	11490	20231221	-15.84	3290	20230518	193.92	10800	-10.46	20240102	8300	16.51	20240129	11490	-15.84	20231221	757	1177.41	20230410	0.00	N	203690	500	62 억		244473	N	N	0	N	00	N
112	20240312	100840	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9750	-130	5	-1.32	606020980	61651	55.42	9900	10100	9610	12840	6920	9880	9829.86	1.97	0	-15097	10200	10040	9800	9640	9400	10120	9720	62	2960	500	6520	10	1	12422822	1211	-16.09	6.81	12	0.50	-606.00	1431.00	11490	20231221	-15.14	3290	20230518	196.35	10800	-9.72	20240102	8300	17.47	20240129	11490	-15.14	20231221	757	1187.98	20230410	0.00	N	203690	500	62 억		244473	N	N	0	N	00	N
113	20240312	090838	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10010	130	2	1.32	30651660	3061	2.75	9900	10090	9900	12840	6920	9880	10013.61	1.97	0	169	10200	10040	9800	9640	9400	10120	9720	62	2960	500	6520	10	1	12422822	1244	-16.52	7.00	12	0.02	-606.00	1431.00	11490	20231221	-12.88	3290	20230518	204.26	10800	-7.31	20240102	8300	20.60	20240129	11490	-12.88	20231221	757	1222.32	20230410	0.00	N	203690	500	62 억		244473	N	N	0	N	00	N
114	20240311	160836	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9880	170	2	1.75	1086424320	110876	100.91	9710	9960	9560	12620	6800	9710	9798.55	1.94	0	4191	10263	9986	9673	9396	9083	10125	9535	62	2910	500	6400	10	1	12422822	1227	-16.30	6.90	12	0.89	-606.00	1431.00	11490	20231221	-14.01	3290	20230518	200.30	10800	-8.52	20240102	8300	19.04	20240129	11490	-14.01	20231221	757	1205.15	20230410	0.00	N	203690	500	62 억		241184	N	N	0	N	00	N
115	20240311	150834	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9870	160	2	1.65	1026086790	104796	95.38	9710	9950	9560	12620	6800	9710	9791.28	1.94	0	1546	10263	9986	9673	9396	9083	10125	9535	62	2910	500	6400	10	1	12422822	1226	-16.29	6.90	12	0.84	-606.00	1431.00	11490	20231221	-14.10	3290	20230518	200.00	10800	-8.61	20240102	8300	18.92	20240129	11490	-14.10	20231221	757	1203.83	20230410	0.00	N	203690	500	62 억		241184	N	N	0	N	00	N
116	20240311	140832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9870	160	2	1.65	856069870	87639	79.76	9710	9950	9560	12620	6800	9710	9768.14	1.94	0	-1257	10263	9986	9673	9396	9083	10125	9535	62	2910	500	6400	10	1	12422822	1226	-16.29	6.90	12	0.71	-606.00	1431.00	11490	20231221	-14.10	3290	20230518	200.00	10800	-8.61	20240102	8300	18.92	20240129	11490	-14.10	20231221	757	1203.83	20230410	0.00	N	203690	500	62 억		241184	N	N	0	N	00	N
117	20240311	130833	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9710	0	3	0.00	788086810	80679	73.43	9710	9950	9560	12620	6800	9710	9768.18	1.94	0	-3996	10263	9986	9673	9396	9083	10125	9535	62	2910	500	6400	10	1	12422822	1206	-16.02	6.79	12	0.65	-606.00	1431.00	11490	20231221	-15.49	3290	20230518	195.14	10800	-10.09	20240102	8300	16.99	20240129	11490	-15.49	20231221	757	1182.69	20230410	0.00	N	203690	500	62 억		241184	N	N	0	N	00	N
118	20240311	120835	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9730	20	2	0.21	730885920	74802	68.08	9710	9950	9560	12620	6800	9710	9770.94	1.94	0	-4407	10263	9986	9673	9396	9083	10125	9535	62	2910	500	6400	10	1	12422822	1209	-16.06	6.80	12	0.60	-606.00	1431.00	11490	20231221	-15.32	3290	20230518	195.74	10800	-9.91	20240102	8300	17.23	20240129	11490	-15.32	20231221	757	1185.34	20230410	0.00	N	203690	500	62 억		241184	N	N	0	N	00	N
119	20240311	110831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9740	30	2	0.31	680526270	69629	63.37	9710	9950	9560	12620	6800	9710	9773.60	1.94	0	-6471	10263	9986	9673	9396	9083	10125	9535	62	2910	500	6400	10	1	12422822	1210	-16.07	6.81	12	0.56	-606.00	1431.00	11490	20231221	-15.23	3290	20230518	196.05	10800	-9.81	20240102	8300	17.35	20240129	11490	-15.23	20231221	757	1186.66	20230410	0.00	N	203690	500	62 억		241184	N	N	0	N	00	N
120	20240311	100821	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9820	110	2	1.13	453724610	46257	42.10	9710	9950	9560	12620	6800	9710	9808.78	1.94	0	451	10263	9986	9673	9396	9083	10125	9535	62	2910	500	6400	10	1	12422822	1220	-16.20	6.86	12	0.37	-606.00	1431.00	11490	20231221	-14.53	3290	20230518	198.48	10800	-9.07	20240102	8300	18.31	20240129	11490	-14.53	20231221	757	1197.23	20230410	0.00	N	203690	500	62 억		241184	N	N	0	N	00	N
121	20240311	090827	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9690	-20	5	-0.21	80287270	8309	7.56	9710	9710	9560	12620	6800	9710	9662.69	1.94	0	2951	10263	9986	9673	9396	9083	10125	9535	62	2910	500	6400	10	1	12422822	1204	-15.99	6.77	12	0.07	-606.00	1431.00	11490	20231221	-15.67	3290	20230518	194.53	10800	-10.28	20240102	8300	16.75	20240129	11490	-15.67	20231221	757	1180.05	20230410	0.00	N	203690	500	62 억		241184	N	N	0	N	00	N
122	20240308	160831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9710	60	2	0.62	1059663840	109769	165.20	9700	9950	9360	12540	6760	9650	9653.58	1.99	0	-6021	9876	9762	9636	9522	9396	9700	9460	62	2890	500	6360	10	1	12422822	1206	-16.02	6.79	12	0.88	-606.00	1431.00	11490	20231221	-15.49	3290	20230518	195.14	10800	-10.09	20240102	8300	16.99	20240129	11490	-15.49	20231221	757	1182.69	20230410	0.00	N	203690	500	62 억		247243	N	N	0	N	00	N
123	20240308	150832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9770	120	2	1.24	1019444290	105639	158.98	9700	9950	9360	12540	6760	9650	9650.26	1.99	0	-6393	9876	9762	9636	9522	9396	9700	9460	62	2890	500	6360	10	1	12422822	1214	-16.12	6.83	12	0.85	-606.00	1431.00	11490	20231221	-14.97	3290	20230518	196.96	10800	-9.54	20240102	8300	17.71	20240129	11490	-14.97	20231221	757	1190.62	20230410	0.00	N	203690	500	62 억		247243	N	N	0	N	00	N
124	20240308	140823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9600	-50	5	-0.52	856382380	88681	133.46	9700	9950	9360	12540	6760	9650	9656.89	1.99	0	-12750	9876	9762	9636	9522	9396	9700	9460	62	2890	500	6360	10	1	12422822	1193	-15.84	6.71	12	0.71	-606.00	1431.00	11490	20231221	-16.45	3290	20230518	191.79	10800	-11.11	20240102	8300	15.66	20240129	11490	-16.45	20231221	757	1168.16	20230410	0.00	N	203690	500	62 억		247243	N	N	0	N	00	N
125	20240308	130822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9550	-100	5	-1.04	800292490	82845	124.68	9700	9950	9360	12540	6760	9650	9660.12	1.99	0	-13261	9876	9762	9636	9522	9396	9700	9460	62	2890	500	6360	10	1	12422822	1186	-15.76	6.67	12	0.67	-606.00	1431.00	11490	20231221	-16.88	3290	20230518	190.27	10800	-11.57	20240102	8300	15.06	20240129	11490	-16.88	20231221	757	1161.56	20230410	0.00	N	203690	500	62 억		247243	N	N	0	N	00	N
126	20240308	120823	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9520	-130	5	-1.35	772575310	79945	120.31	9700	9950	9360	12540	6760	9650	9663.84	1.99	0	-12857	9876	9762	9636	9522	9396	9700	9460	62	2890	500	6360	10	1	12422822	1183	-15.71	6.65	12	0.64	-606.00	1431.00	11490	20231221	-17.15	3290	20230518	189.36	10800	-11.85	20240102	8300	14.70	20240129	11490	-17.15	20231221	757	1157.60	20230410	0.00	N	203690	500	62 억		247243	N	N	0	N	00	N
127	20240308	110824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9660	10	2	0.10	649872870	67105	100.99	9700	9950	9360	12540	6760	9650	9684.42	1.99	0	-8184	9876	9762	9636	9522	9396	9700	9460	62	2890	500	6360	10	1	12422822	1200	-15.94	6.75	12	0.54	-606.00	1431.00	11490	20231221	-15.93	3290	20230518	193.62	10800	-10.56	20240102	8300	16.39	20240129	11490	-15.93	20231221	757	1176.09	20230410	0.00	N	203690	500	62 억		247243	N	N	0	N	00	N
128	20240308	100819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9660	10	2	0.10	541478580	55874	84.09	9700	9950	9360	12540	6760	9650	9691.07	1.99	0	-6080	9876	9762	9636	9522	9396	9700	9460	62	2890	500	6360	10	1	12422822	1200	-15.94	6.75	12	0.45	-606.00	1431.00	11490	20231221	-15.93	3290	20230518	193.62	10800	-10.56	20240102	8300	16.39	20240129	11490	-15.93	20231221	757	1176.09	20230410	0.00	N	203690	500	62 억		247243	N	N	0	N	00	N
129	20240308	090820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9720	70	2	0.73	37686350	3895	5.86	9700	9740	9650	12540	6760	9650	9675.57	1.99	0	7	9876	9762	9636	9522	9396	9700	9460	62	2890	500	6360	10	1	12422822	1207	-16.04	6.79	12	0.03	-606.00	1431.00	11490	20231221	-15.40	3290	20230518	195.44	10800	-10.00	20240102	8300	17.11	20240129	11490	-15.40	20231221	757	1184.02	20230410	0.00	N	203690	500	62 억		247243	N	N	0	N	00	N
130	20240307	160820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9650	150	2	1.58	639549770	66446	62.26	9750	9750	9510	12350	6650	9500	9625.11	2.00	0	-1620	9973	9736	9453	9216	8933	9855	9335	62	2850	500	6270	10	1	12422822	1199	-15.92	6.74	12	0.53	-606.00	1431.00	11490	20231221	-16.01	3290	20230518	193.31	10800	-10.65	20240102	8300	16.27	20240129	11490	-16.01	20231221	757	1174.77	20230410	0.00	N	203690	500	62 억		248103	N	N	0	N	00	N
131	20240307	150801	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9610	110	2	1.16	625516730	64986	60.89	9750	9750	9510	12350	6650	9500	9625.41	2.00	0	-1725	9973	9736	9453	9216	8933	9855	9335	62	2850	500	6270	10	1	12422822	1194	-15.86	6.72	12	0.52	-606.00	1431.00	11490	20231221	-16.36	3290	20230518	192.10	10800	-11.02	20240102	8300	15.78	20240129	11490	-16.36	20231221	757	1169.48	20230410	0.00	N	203690	500	62 억		248103	N	N	0	N	00	N
132	20240307	140807	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9680	180	2	1.89	540063370	56125	52.59	9750	9750	9510	12350	6650	9500	9622.51	2.00	0	-2552	9973	9736	9453	9216	8933	9855	9335	62	2850	500	6270	10	1	12422822	1203	-15.97	6.76	12	0.45	-606.00	1431.00	11490	20231221	-15.75	3290	20230518	194.22	10800	-10.37	20240102	8300	16.63	20240129	11490	-15.75	20231221	757	1178.73	20230410	0.00	N	203690	500	62 억		248103	N	N	0	N	00	N
133	20240307	130811	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9630	130	2	1.37	495160320	51491	48.25	9750	9750	9510	12350	6650	9500	9616.44	2.00	0	-3279	9973	9736	9453	9216	8933	9855	9335	62	2850	500	6270	10	1	12422822	1196	-15.89	6.73	12	0.41	-606.00	1431.00	11490	20231221	-16.19	3290	20230518	192.71	10800	-10.83	20240102	8300	16.02	20240129	11490	-16.19	20231221	757	1172.13	20230410	0.00	N	203690	500	62 억		248103	N	N	0	N	00	N
134	20240307	120814	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9550	50	2	0.53	469031520	48768	45.70	9750	9750	9510	12350	6650	9500	9617.61	2.00	0	-4020	9973	9736	9453	9216	8933	9855	9335	62	2850	500	6270	10	1	12422822	1186	-15.76	6.67	12	0.39	-606.00	1431.00	11490	20231221	-16.88	3290	20230518	190.27	10800	-11.57	20240102	8300	15.06	20240129	11490	-16.88	20231221	757	1161.56	20230410	0.00	N	203690	500	62 억		248103	N	N	0	N	00	N
135	20240307	110820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9510	10	2	0.11	406111750	42176	39.52	9750	9750	9510	12350	6650	9500	9628.98	2.00	0	-4525	9973	9736	9453	9216	8933	9855	9335	62	2850	500	6270	10	1	12422822	1181	-15.69	6.65	12	0.34	-606.00	1431.00	11490	20231221	-17.23	3290	20230518	189.06	10800	-11.94	20240102	8300	14.58	20240129	11490	-17.23	20231221	757	1156.27	20230410	0.00	N	203690	500	62 억		248103	N	N	0	N	00	N
136	20240307	100813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9640	140	2	1.47	281902450	29169	27.33	9750	9750	9510	12350	6650	9500	9664.45	2.00	0	-3880	9973	9736	9453	9216	8933	9855	9335	62	2850	500	6270	10	1	12422822	1198	-15.91	6.74	12	0.23	-606.00	1431.00	11490	20231221	-16.10	3290	20230518	193.01	10800	-10.74	20240102	8300	16.14	20240129	11490	-16.10	20231221	757	1173.45	20230410	0.00	N	203690	500	62 억		248103	N	N	0	N	00	N
137	20240307	090817	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9550	50	2	0.53	104100830	10731	10.06	9750	9750	9540	12350	6650	9500	9700.94	2.00	0	-4414	9973	9736	9453	9216	8933	9855	9335	62	2850	500	6270	10	1	12422822	1186	-15.76	6.67	12	0.09	-606.00	1431.00	11490	20231221	-16.88	3290	20230518	190.27	10800	-11.57	20240102	8300	15.06	20240129	11490	-16.88	20231221	757	1161.56	20230410	0.00	N	203690	500	62 억		248103	N	N	0	N	00	N
138	20240306	160810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9500	80	2	0.85	1006587930	106570	24.08	9390	9690	9170	12240	6600	9420	9445.58	2.06	0	-9475	10380	9900	9380	8900	8380	10140	9140	62	2820	500	6210	10	1	12422822	1180	-15.68	6.64	12	0.86	-606.00	1431.00	11490	20231221	-17.32	3290	20230518	188.75	10800	-12.04	20240102	8300	14.46	20240129	11490	-17.32	20231221	757	1154.95	20230410	0.00	N	203690	500	62 억		256180	N	N	0	N	00	N
139	20240306	150811	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	0	3	0.00	980088080	103777	23.45	9390	9690	9170	12240	6600	9420	9444.43	2.06	0	-9804	10380	9900	9380	8900	8380	10140	9140	62	2820	500	6210	10	1	12422822	1170	-15.54	6.58	12	0.84	-606.00	1431.00	11490	20231221	-18.02	3290	20230518	186.32	10800	-12.78	20240102	8300	13.49	20240129	11490	-18.02	20231221	757	1144.39	20230410	0.00	N	203690	500	62 억		256180	N	N	0	N	00	N
140	20240306	140815	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9410	-10	5	-0.11	831000440	87939	19.87	9390	9690	9170	12240	6600	9420	9450.11	2.06	0	-15879	10380	9900	9380	8900	8380	10140	9140	62	2820	500	6210	10	1	12422822	1169	-15.53	6.58	12	0.71	-606.00	1431.00	11490	20231221	-18.10	3290	20230518	186.02	10800	-12.87	20240102	8300	13.37	20240129	11490	-18.10	20231221	757	1143.06	20230410	0.00	N	203690	500	62 억		256180	N	N	0	N	00	N
141	20240306	130816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9600	180	2	1.91	721785470	76422	17.27	9390	9690	9170	12240	6600	9420	9445.09	2.06	0	-14567	10380	9900	9380	8900	8380	10140	9140	62	2820	500	6210	10	1	12422822	1193	-15.84	6.71	12	0.62	-606.00	1431.00	11490	20231221	-16.45	3290	20230518	191.79	10800	-11.11	20240102	8300	15.66	20240129	11490	-16.45	20231221	757	1168.16	20230410	0.00	N	203690	500	62 억		256180	N	N	0	N	00	N
142	20240306	120814	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9500	80	2	0.85	623676060	66209	14.96	9390	9690	9170	12240	6600	9420	9419.80	2.06	0	-15786	10380	9900	9380	8900	8380	10140	9140	62	2820	500	6210	10	1	12422822	1180	-15.68	6.64	12	0.53	-606.00	1431.00	11490	20231221	-17.32	3290	20230518	188.75	10800	-12.04	20240102	8300	14.46	20240129	11490	-17.32	20231221	757	1154.95	20230410	0.00	N	203690	500	62 억		256180	N	N	0	N	00	N
143	20240306	110812	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9520	100	2	1.06	555986140	59100	13.36	9390	9690	9170	12240	6600	9420	9407.32	2.06	0	-16283	10380	9900	9380	8900	8380	10140	9140	62	2820	500	6210	10	1	12422822	1183	-15.71	6.65	12	0.48	-606.00	1431.00	11490	20231221	-17.15	3290	20230518	189.36	10800	-11.85	20240102	8300	14.70	20240129	11490	-17.15	20231221	757	1157.60	20230410	0.00	N	203690	500	62 억		256180	N	N	0	N	00	N
144	20240306	100755	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	0	3	0.00	432501480	46082	10.41	9390	9690	9170	12240	6600	9420	9384.64	2.06	0	-15236	10380	9900	9380	8900	8380	10140	9140	62	2820	500	6210	10	1	12422822	1170	-15.54	6.58	12	0.37	-606.00	1431.00	11490	20231221	-18.02	3290	20230518	186.32	10800	-12.78	20240102	8300	13.49	20240129	11490	-18.02	20231221	757	1144.39	20230410	0.00	N	203690	500	62 억		256180	N	N	0	N	00	N
145	20240306	090810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9270	-150	5	-1.59	111798840	12012	2.71	9390	9390	9210	12240	6600	9420	9296.09	2.06	0	-7262	10380	9900	9380	8900	8380	10140	9140	62	2820	500	6210	10	1	12422822	1152	-15.30	6.48	12	0.10	-606.00	1431.00	11490	20231221	-19.32	3290	20230518	181.76	10800	-14.17	20240102	8300	11.69	20240129	11490	-19.32	20231221	757	1124.57	20230410	0.00	N	203690	500	62 억		256180	N	N	0	N	00	N
146	20240305	160806	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9420	420	2	4.67	4146447470	437550	326.43	9000	9860	8860	11700	6300	9000	9476.52	1.08	0	123116	9353	9176	9053	8876	8753	9115	8815	62	2700	500	5940	10	1	12422822	1170	-15.54	6.58	12	3.52	-606.00	1431.00	11490	20231221	-18.02	3290	20230518	186.32	10800	-12.78	20240102	8300	13.49	20240129	11490	-18.02	20231221	757	1144.39	20230410	0.00	N	203690	500	62 억		133816	N	N	0	N	00	N
147	20240305	150806	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9410	410	2	4.56	3847318830	405566	302.57	9000	9860	8860	11700	6300	9000	9486.30	1.08	0	121169	9353	9176	9053	8876	8753	9115	8815	62	2700	500	5940	10	1	12422822	1169	-15.53	6.58	12	3.26	-606.00	1431.00	11490	20231221	-18.10	3290	20230518	186.02	10800	-12.87	20240102	8300	13.37	20240129	11490	-18.10	20231221	757	1143.06	20230410	0.00	N	203690	500	62 억		133816	N	N	0	N	00	N
148	20240305	140757	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9640	640	2	7.11	3094066410	326139	243.31	9000	9860	8860	11700	6300	9000	9486.96	1.08	0	109298	9353	9176	9053	8876	8753	9115	8815	62	2700	500	5940	10	1	12422822	1198	-15.91	6.74	12	2.63	-606.00	1431.00	11490	20231221	-16.10	3290	20230518	193.01	10800	-10.74	20240102	8300	16.14	20240129	11490	-16.10	20231221	757	1173.45	20230410	0.00	N	203690	500	62 억		133816	N	N	0	N	00	N
149	20240305	130756	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9770	770	2	8.56	2533725380	268000	199.94	9000	9860	8860	11700	6300	9000	9454.20	1.08	0	82781	9353	9176	9053	8876	8753	9115	8815	62	2700	500	5940	10	1	12422822	1214	-16.12	6.83	12	2.16	-606.00	1431.00	11490	20231221	-14.97	3290	20230518	196.96	10800	-9.54	20240102	8300	17.71	20240129	11490	-14.97	20231221	757	1190.62	20230410	0.00	N	203690	500	62 억		133816	N	N	0	N	00	N
150	20240305	120759	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9570	570	2	6.33	2092013300	222588	166.06	9000	9760	8860	11700	6300	9000	9398.59	1.08	0	70521	9353	9176	9053	8876	8753	9115	8815	62	2700	500	5940	10	1	12422822	1189	-15.79	6.69	12	1.79	-606.00	1431.00	11490	20231221	-16.71	3290	20230518	190.88	10800	-11.39	20240102	8300	15.30	20240129	11490	-16.71	20231221	757	1164.20	20230410	0.00	N	203690	500	62 억		133816	N	N	0	N	00	N
151	20240305	110800	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9600	600	2	6.67	1742316680	185570	138.44	9000	9760	8860	11700	6300	9000	9389.00	1.08	0	55555	9353	9176	9053	8876	8753	9115	8815	62	2700	500	5940	10	1	12422822	1193	-15.84	6.71	12	1.49	-606.00	1431.00	11490	20231221	-16.45	3290	20230518	191.79	10800	-11.11	20240102	8300	15.66	20240129	11490	-16.45	20231221	757	1168.16	20230410	0.00	N	203690	500	62 억		133816	N	N	0	N	00	N
152	20240305	100757	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	320	2	3.56	778715890	84810	63.27	9000	9320	8860	11700	6300	9000	9181.89	1.08	0	30142	9353	9176	9053	8876	8753	9115	8815	62	2700	500	5940	10	1	12422822	1158	-15.38	6.51	12	0.68	-606.00	1431.00	11490	20231221	-18.89	3290	20230518	183.28	10800	-13.70	20240102	8300	12.29	20240129	11490	-18.89	20231221	757	1131.18	20230410	0.00	N	203690	500	62 억		133816	N	N	0	N	00	N
153	20240305	090757	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9210	210	2	2.33	108855560	11943	8.91	9000	9230	8860	11700	6300	9000	9114.59	1.08	0	1329	9353	9176	9053	8876	8753	9115	8815	62	2700	500	5940	10	1	12422822	1144	-15.20	6.44	12	0.10	-606.00	1431.00	11490	20231221	-19.84	3290	20230518	179.94	10800	-14.72	20240102	8300	10.96	20240129	11490	-19.84	20231221	757	1116.64	20230410	0.00	N	203690	500	62 억		133816	N	N	0	N	00	N
154	20240304	160758	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9000	-70	5	-0.77	1215185530	134041	61.10	9080	9230	8930	11790	6350	9070	9065.80	0.97	0	13179	9503	9286	8943	8726	8383	9395	8835	62	2720	500	5980	10	1	12422822	1118	-14.85	6.29	12	1.08	-606.00	1431.00	11490	20231221	-21.67	3290	20230518	173.56	10800	-16.67	20240102	8300	8.43	20240129	11490	-21.67	20231221	757	1088.90	20230410	0.00	N	203690	500	62 억		120855	N	N	0	N	00	N
155	20240304	150754	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9030	-40	5	-0.44	1188269540	131053	59.74	9080	9230	8930	11790	6350	9070	9067.09	0.97	0	11866	9503	9286	8943	8726	8383	9395	8835	62	2720	500	5980	10	1	12422822	1122	-14.90	6.31	12	1.05	-606.00	1431.00	11490	20231221	-21.41	3290	20230518	174.47	10800	-16.39	20240102	8300	8.80	20240129	11490	-21.41	20231221	757	1092.87	20230410	0.00	N	203690	500	62 억		120855	N	N	0	N	00	N
156	20240304	140722	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8990	-80	5	-0.88	1036368890	114168	52.04	9080	9230	8930	11790	6350	9070	9077.58	0.97	0	4469	9503	9286	8943	8726	8383	9395	8835	62	2720	500	5980	10	1	12422822	1117	-14.83	6.28	12	0.92	-606.00	1431.00	11490	20231221	-21.76	3290	20230518	173.25	10800	-16.76	20240102	8300	8.31	20240129	11490	-21.76	20231221	757	1087.58	20230410	0.00	N	203690	500	62 억		120855	N	N	0	N	00	N
157	20240304	130749	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8980	-90	5	-0.99	960806440	105784	48.22	9080	9230	8930	11790	6350	9070	9082.72	0.97	0	1580	9503	9286	8943	8726	8383	9395	8835	62	2720	500	5980	10	1	12422822	1116	-14.82	6.28	12	0.85	-606.00	1431.00	11490	20231221	-21.85	3290	20230518	172.95	10800	-16.85	20240102	8300	8.19	20240129	11490	-21.85	20231221	757	1086.26	20230410	0.00	N	203690	500	62 억		120855	N	N	0	N	00	N
158	20240304	120725	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	8970	-100	5	-1.10	932266160	102607	46.77	9080	9230	8930	11790	6350	9070	9085.79	0.97	0	1866	9503	9286	8943	8726	8383	9395	8835	62	2720	500	5980	10	1	12422822	1114	-14.80	6.27	12	0.83	-606.00	1431.00	11490	20231221	-21.93	3290	20230518	172.64	10800	-16.94	20240102	8300	8.07	20240129	11490	-21.93	20231221	757	1084.94	20230410	0.00	N	203690	500	62 억		120855	N	N	0	N	00	N
159	20240304	110743	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9030	-40	5	-0.44	700622850	76855	35.03	9080	9230	9010	11790	6350	9070	9116.16	0.97	0	14211	9503	9286	8943	8726	8383	9395	8835	62	2720	500	5980	10	1	12422822	1122	-14.90	6.31	12	0.62	-606.00	1431.00	11490	20231221	-21.41	3290	20230518	174.47	10800	-16.39	20240102	8300	8.80	20240129	11490	-21.41	20231221	757	1092.87	20230410	0.00	N	203690	500	62 억		120855	N	N	0	N	00	N
160	20240304	100743	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9170	100	2	1.10	525016060	57541	26.23	9080	9230	9010	11790	6350	9070	9124.21	0.97	0	15353	9503	9286	8943	8726	8383	9395	8835	62	2720	500	5980	10	1	12422822	1139	-15.13	6.41	12	0.46	-606.00	1431.00	11490	20231221	-20.19	3290	20230518	178.72	10800	-15.09	20240102	8300	10.48	20240129	11490	-20.19	20231221	757	1111.36	20230410	0.00	N	203690	500	62 억		120855	N	N	0	N	00	N
161	20240304	090745	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9060	-10	5	-0.11	119588300	13115	5.98	9080	9200	9010	11790	6350	9070	9118.44	0.97	0	-3143	9503	9286	8943	8726	8383	9395	8835	62	2720	500	5980	10	1	12422822	1126	-14.95	6.33	12	0.11	-606.00	1431.00	11490	20231221	-21.15	3290	20230518	175.38	10800	-16.11	20240102	8300	9.16	20240129	11490	-21.15	20231221	757	1096.83	20230410	0.00	N	203690	500	62 억		120855	N	N	0	N	00	N