KissMeData/203690/price/prices-20240401.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	20240430	160955	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9330	-970	5	-9.42	2759083520	293227	429.55	10170	10300	9100	13390	7210	10300	9409.41	0.61	0	24007	11826	11062	10636	9872	9446	10850	9660	63	3090	500	7000	10	1	12565851	1172	-4.33	3.83	12	2.33	-2155.00	2436.00	14040	20240327	-33.55	3290	20230518	183.59	14040	-33.55	20240327	8300	12.41	20240129	14040	-33.55	20240327	882	957.82	20230502	0.00	N	203690	500	62 억		76689	N	N	0	N	00	N
3	20240430	151007	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-1000	5	-9.71	2545023790	270186	395.80	10170	10300	9100	13390	7210	10300	9419.53	0.61	0	24796	11826	11062	10636	9872	9446	10850	9660	63	3090	500	7000	10	1	12565851	1169	-4.32	3.82	12	2.15	-2155.00	2436.00	14040	20240327	-33.76	3290	20230518	182.67	14040	-33.76	20240327	8300	12.05	20240129	14040	-33.76	20240327	882	954.42	20230502	0.00	N	203690	500	62 억		76689	N	N	0	N	00	N
4	20240430	141006	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9380	-920	5	-8.93	2275858020	241427	353.67	10170	10300	9100	13390	7210	10300	9426.69	0.61	0	16962	11826	11062	10636	9872	9446	10850	9660	63	3090	500	7000	10	1	12565851	1179	-4.35	3.85	12	1.92	-2155.00	2436.00	14040	20240327	-33.19	3290	20230518	185.11	14040	-33.19	20240327	8300	13.01	20240129	14040	-33.19	20240327	882	963.49	20230502	0.00	N	203690	500	62 억		76689	N	N	0	N	00	N
5	20240430	131004	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9300	-1000	5	-9.71	2186973180	231958	339.80	10170	10300	9100	13390	7210	10300	9428.32	0.61	0	16163	11826	11062	10636	9872	9446	10850	9660	63	3090	500	7000	10	1	12565851	1169	-4.32	3.82	12	1.85	-2155.00	2436.00	14040	20240327	-33.76	3290	20230518	182.67	14040	-33.76	20240327	8300	12.05	20240129	14040	-33.76	20240327	882	954.42	20230502	0.00	N	203690	500	62 억		76689	N	N	0	N	00	N
6	20240430	121004	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9190	-1110	5	-10.78	1945586350	206185	302.05	10170	10300	9100	13390	7210	10300	9436.12	0.61	0	12928	11826	11062	10636	9872	9446	10850	9660	63	3090	500	7000	10	1	12565851	1155	-4.26	3.77	12	1.64	-2155.00	2436.00	14040	20240327	-34.54	3290	20230518	179.33	14040	-34.54	20240327	8300	10.72	20240129	14040	-34.54	20240327	882	941.95	20230502	0.00	N	203690	500	62 억		76689	N	N	0	N	00	N
7	20240430	111001	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9320	-980	5	-9.51	1683185590	177774	260.43	10170	10300	9160	13390	7210	10300	9468.12	0.61	0	12179	11826	11062	10636	9872	9446	10850	9660	63	3090	500	7000	10	1	12565851	1171	-4.32	3.83	12	1.41	-2155.00	2436.00	14040	20240327	-33.62	3290	20230518	183.28	14040	-33.62	20240327	8300	12.29	20240129	14040	-33.62	20240327	882	956.69	20230502	0.00	N	203690	500	62 억		76689	N	N	0	N	00	N
8	20240430	101002	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9630	-670	5	-6.50	1355842860	142810	209.21	10170	10300	9160	13390	7210	10300	9494.03	0.61	0	13454	11826	11062	10636	9872	9446	10850	9660	63	3090	500	7000	10	1	12565851	1210	-4.47	3.95	12	1.14	-2155.00	2436.00	14040	20240327	-31.41	3290	20230518	192.71	14040	-31.41	20240327	8300	16.02	20240129	14040	-31.41	20240327	882	991.84	20230502	0.00	N	203690	500	62 억		76689	N	N	0	N	00	N
9	20240430	091012	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	9160	-1140	5	-11.07	335974040	34827	51.02	10170	10300	9160	13390	7210	10300	9646.94	0.61	0	-880	11826	11062	10636	9872	9446	10850	9660	63	3090	500	7000	10	1	12565851	1151	-4.25	3.76	12	0.28	-2155.00	2436.00	14040	20240327	-34.76	3290	20230518	178.42	14040	-34.76	20240327	8300	10.36	20240129	14040	-34.76	20240327	882	938.55	20230502	0.00	N	203690	500	62 억		76689	Y	N	0	N	00	N
10	20240429	160951	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10300	-580	5	-5.33	723260340	68260	127.54	10880	11400	10210	14140	7620	10880	10595.67	0.70	0	-10583	11493	11186	10893	10586	10293	11040	10440	63	3260	500	7390	10	1	12565851	1294	-4.78	4.23	12	0.54	-2155.00	2436.00	14040	20240327	-26.64	3290	20230518	213.07	14040	-26.64	20240327	8300	24.10	20240129	14040	-26.64	20240327	882	1067.80	20230502	0.00	N	203690	500	62 억		87568	N	N	0	N	00	N
11	20240429	151001	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10320	-560	5	-5.15	643170010	60484	113.01	10880	11400	10210	14140	7620	10880	10633.72	0.70	0	-7104	11493	11186	10893	10586	10293	11040	10440	63	3260	500	7390	10	1	12565851	1297	-4.79	4.24	12	0.48	-2155.00	2436.00	14040	20240327	-26.50	3290	20230518	213.68	14040	-26.50	20240327	8300	24.34	20240129	14040	-26.50	20240327	882	1070.07	20230502	0.00	N	203690	500	62 억		87568	N	N	0	N	00	N
12	20240429	140921	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10340	-540	5	-4.96	531896110	49688	92.84	10880	11400	10230	14140	7620	10880	10704.72	0.70	0	-6655	11493	11186	10893	10586	10293	11040	10440	63	3260	500	7390	10	1	12565851	1299	-4.80	4.24	12	0.40	-2155.00	2436.00	14040	20240327	-26.35	3290	20230518	214.29	14040	-26.35	20240327	8300	24.58	20240129	14040	-26.35	20240327	882	1072.34	20230502	0.00	N	203690	500	62 억		87568	N	N	0	N	00	N
13	20240429	131001	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10570	-310	5	-2.85	342769600	31459	58.78	10880	11400	10480	14140	7620	10880	10895.76	0.70	0	939	11493	11186	10893	10586	10293	11040	10440	63	3260	500	7390	10	1	12565851	1328	-4.90	4.34	12	0.25	-2155.00	2436.00	14040	20240327	-24.72	3290	20230518	221.28	14040	-24.72	20240327	8300	27.35	20240129	14040	-24.72	20240327	882	1098.41	20230502	0.00	N	203690	500	62 억		87568	N	N	0	N	00	N
14	20240429	121000	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10620	-260	5	-2.39	294839280	26914	50.29	10880	11400	10580	14140	7620	10880	10954.87	0.70	0	723	11493	11186	10893	10586	10293	11040	10440	63	3260	500	7390	10	1	12565851	1334	-4.93	4.36	12	0.21	-2155.00	2436.00	14040	20240327	-24.36	3290	20230518	222.80	14040	-24.36	20240327	8300	27.95	20240129	14040	-24.36	20240327	882	1104.08	20230502	0.00	N	203690	500	62 억		87568	N	N	0	N	00	N
15	20240429	110935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10770	-110	5	-1.01	245315720	22267	41.61	10880	11400	10720	14140	7620	10880	11017.01	0.70	0	3197	11493	11186	10893	10586	10293	11040	10440	63	3260	500	7390	10	1	12565851	1353	-5.00	4.42	12	0.18	-2155.00	2436.00	14040	20240327	-23.29	3290	20230518	227.36	14040	-23.29	20240327	8300	29.76	20240129	14040	-23.29	20240327	882	1121.09	20230502	0.00	N	203690	500	62 억		87568	N	N	0	N	00	N
16	20240429	100959	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10920	40	2	0.37	210913730	19094	35.68	10880	11400	10860	14140	7620	10880	11046.07	0.70	0	3405	11493	11186	10893	10586	10293	11040	10440	63	3260	500	7390	10	1	12565851	1372	-5.07	4.48	12	0.15	-2155.00	2436.00	14040	20240327	-22.22	3290	20230518	231.91	14040	-22.22	20240327	8300	31.57	20240129	14040	-22.22	20240327	882	1138.10	20230502	0.00	N	203690	500	62 억		87568	N	N	0	N	00	N
17	20240429	091000	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11020	140	2	1.29	79915580	7119	13.30	10880	11400	10860	14140	7620	10880	11225.67	0.70	0	723	11493	11186	10893	10586	10293	11040	10440	63	3260	500	7390	10	1	12565851	1385	-5.11	4.52	12	0.06	-2155.00	2436.00	14040	20240327	-21.51	3290	20230518	234.95	14040	-21.51	20240327	8300	32.77	20240129	14040	-21.51	20240327	882	1149.43	20230502	0.00	N	203690	500	62 억		87568	N	N	0	N	00	N
18	20240426	160956	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10880	-220	5	-1.98	574048150	53519	64.04	10990	11200	10600	14430	7770	11100	10726.06	0.79	0	-11849	11633	11366	10983	10716	10333	11500	10850	63	3330	500	7540	10	1	12565851	1367	-5.05	4.47	12	0.43	-2155.00	2436.00	14040	20240327	-22.51	3290	20230518	230.70	14040	-22.51	20240327	8300	31.08	20240129	14040	-22.51	20240327	882	1133.56	20230426	0.00	N	203690	500	62 억		99518	N	N	0	N	00	N
19	20240426	150957	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10650	-450	5	-4.05	478907060	44756	53.56	10990	11200	10600	14430	7770	11100	10700.40	0.79	0	-8827	11633	11366	10983	10716	10333	11500	10850	63	3330	500	7540	10	1	12565851	1338	-4.94	4.37	12	0.36	-2155.00	2436.00	14040	20240327	-24.15	3290	20230518	223.71	14040	-24.15	20240327	8300	28.31	20240129	14040	-24.15	20240327	882	1107.48	20230426	0.00	N	203690	500	62 억		99518	N	N	0	N	00	N
20	20240426	140955	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10720	-380	5	-3.42	345911670	32255	38.60	10990	11200	10630	14430	7770	11100	10724.28	0.79	0	-7935	11633	11366	10983	10716	10333	11500	10850	63	3330	500	7540	10	1	12565851	1347	-4.97	4.40	12	0.26	-2155.00	2436.00	14040	20240327	-23.65	3290	20230518	225.84	14040	-23.65	20240327	8300	29.16	20240129	14040	-23.65	20240327	882	1115.42	20230426	0.00	N	203690	500	62 억		99518	N	N	0	N	00	N
21	20240426	130957	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10730	-370	5	-3.33	268079010	24970	29.88	10990	11200	10630	14430	7770	11100	10736.04	0.79	0	-8722	11633	11366	10983	10716	10333	11500	10850	63	3330	500	7540	10	1	12565851	1348	-4.98	4.40	12	0.20	-2155.00	2436.00	14040	20240327	-23.58	3290	20230518	226.14	14040	-23.58	20240327	8300	29.28	20240129	14040	-23.58	20240327	882	1116.55	20230426	0.00	N	203690	500	62 억		99518	N	N	0	N	00	N
22	20240426	120954	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10730	-370	5	-3.33	262214090	24421	29.22	10990	11200	10630	14430	7770	11100	10737.24	0.79	0	-8706	11633	11366	10983	10716	10333	11500	10850	63	3330	500	7540	10	1	12565851	1348	-4.98	4.40	12	0.19	-2155.00	2436.00	14040	20240327	-23.58	3290	20230518	226.14	14040	-23.58	20240327	8300	29.28	20240129	14040	-23.58	20240327	882	1116.55	20230426	0.00	N	203690	500	62 억		99518	N	N	0	N	00	N
23	20240426	110953	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10750	-350	5	-3.15	247957170	23089	27.63	10990	11200	10630	14430	7770	11100	10739.19	0.79	0	-8753	11633	11366	10983	10716	10333	11500	10850	63	3330	500	7540	10	1	12565851	1351	-4.99	4.41	12	0.18	-2155.00	2436.00	14040	20240327	-23.43	3290	20230518	226.75	14040	-23.43	20240327	8300	29.52	20240129	14040	-23.43	20240327	882	1118.82	20230426	0.00	N	203690	500	62 억		99518	N	N	0	N	00	N
24	20240426	100953	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10800	-300	5	-2.70	169847080	15799	18.91	10990	11200	10630	14430	7770	11100	10750.50	0.79	0	-4515	11633	11366	10983	10716	10333	11500	10850	63	3330	500	7540	10	1	12565851	1357	-5.01	4.43	12	0.13	-2155.00	2436.00	14040	20240327	-23.08	3290	20230518	228.27	14040	-23.08	20240327	8300	30.12	20240129	14040	-23.08	20240327	882	1124.49	20230426	0.00	N	203690	500	62 억		99518	N	N	0	N	00	N
25	20240426	090958	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11040	-60	5	-0.54	22243450	2031	2.43	10990	11200	10800	14430	7770	11100	10951.97	0.79	0	-134	11633	11366	10983	10716	10333	11500	10850	63	3330	500	7540	10	1	12565851	1387	-5.12	4.53	12	0.02	-2155.00	2436.00	14040	20240327	-21.37	3290	20230518	235.56	14040	-21.37	20240327	8300	33.01	20240129	14040	-21.37	20240327	882	1151.70	20230426	0.00	N	203690	500	62 억		99518	N	N	0	N	00	N
26	20240425	160949	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11100	-180	5	-1.60	901311040	83463	85.72	11000	11250	10600	14660	7900	11280	10798.28	0.84	0	-5832	12000	11640	11120	10760	10240	11820	10940	63	3380	500	7670	10	1	12565851	1395	-5.15	4.56	12	0.66	-2155.00	2436.00	14040	20240327	-20.94	3290	20230518	237.39	14040	-20.94	20240327	8300	33.73	20240129	14040	-20.94	20240327	882	1158.50	20230425	0.00	N	203690	500	62 억		105198	N	N	0	N	00	N
27	20240425	150954	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10940	-340	5	-3.01	845905300	78458	80.58	11000	11250	10600	14660	7900	11280	10781.63	0.84	0	-3577	12000	11640	11120	10760	10240	11820	10940	63	3380	500	7670	10	1	12565851	1375	-5.08	4.49	12	0.62	-2155.00	2436.00	14040	20240327	-22.08	3290	20230518	232.52	14040	-22.08	20240327	8300	31.81	20240129	14040	-22.08	20240327	882	1140.36	20230425	0.00	N	203690	500	62 억		105198	N	N	0	N	00	N
28	20240425	140951	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10910	-370	5	-3.28	596029530	55109	56.60	11000	11250	10630	14660	7900	11280	10815.47	0.84	0	-3529	12000	11640	11120	10760	10240	11820	10940	63	3380	500	7670	10	1	12565851	1371	-5.06	4.48	12	0.44	-2155.00	2436.00	14040	20240327	-22.29	3290	20230518	231.61	14040	-22.29	20240327	8300	31.45	20240129	14040	-22.29	20240327	882	1136.96	20230425	0.00	N	203690	500	62 억		105198	N	N	0	N	00	N
29	20240425	130952	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10830	-450	5	-3.99	500694810	46422	47.68	11000	11020	10630	14660	7900	11280	10785.72	0.84	0	-4650	12000	11640	11120	10760	10240	11820	10940	63	3380	500	7670	10	1	12565851	1361	-5.03	4.45	12	0.37	-2155.00	2436.00	14040	20240327	-22.86	3290	20230518	229.18	14040	-22.86	20240327	8300	30.48	20240129	14040	-22.86	20240327	882	1127.89	20230425	0.00	N	203690	500	62 억		105198	N	N	0	N	00	N
30	20240425	120949	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10900	-380	5	-3.37	490448160	45467	46.69	11000	11020	10630	14660	7900	11280	10786.90	0.84	0	-4609	12000	11640	11120	10760	10240	11820	10940	63	3380	500	7670	10	1	12565851	1370	-5.06	4.47	12	0.36	-2155.00	2436.00	14040	20240327	-22.36	3290	20230518	231.31	14040	-22.36	20240327	8300	31.33	20240129	14040	-22.36	20240327	882	1135.83	20230425	0.00	N	203690	500	62 억		105198	N	N	0	N	00	N
31	20240425	110950	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10740	-540	5	-4.79	407580280	37709	38.73	11000	11020	10630	14660	7900	11280	10808.57	0.84	0	-5829	12000	11640	11120	10760	10240	11820	10940	63	3380	500	7670	10	1	12565851	1350	-4.98	4.41	12	0.30	-2155.00	2436.00	14040	20240327	-23.50	3290	20230518	226.44	14040	-23.50	20240327	8300	29.40	20240129	14040	-23.50	20240327	882	1117.69	20230425	0.00	N	203690	500	62 억		105198	N	N	0	N	00	N
32	20240425	100950	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10820	-460	5	-4.08	312267010	28822	29.60	11000	11020	10630	14660	7900	11280	10834.33	0.84	0	-2714	12000	11640	11120	10760	10240	11820	10940	63	3380	500	7670	10	1	12565851	1360	-5.02	4.44	12	0.23	-2155.00	2436.00	14040	20240327	-22.93	3290	20230518	228.88	14040	-22.93	20240327	8300	30.36	20240129	14040	-22.93	20240327	882	1126.76	20230425	0.00	N	203690	500	62 억		105198	N	N	0	N	00	N
33	20240425	090953	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10790	-490	5	-4.34	161451950	14790	15.19	11000	11020	10780	14660	7900	11280	10916.29	0.84	0	-2421	12000	11640	11120	10760	10240	11820	10940	63	3380	500	7670	10	1	12565851	1356	-5.01	4.43	12	0.12	-2155.00	2436.00	14040	20240327	-23.15	3290	20230518	227.96	14040	-23.15	20240327	8300	30.00	20240129	14040	-23.15	20240327	882	1123.36	20230425	0.00	N	203690	500	62 억		105198	N	N	0	N	00	N
34	20240424	160932	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11280	-160	5	-1.40	1078596380	97360	62.90	11130	11480	10600	14870	8010	11440	11078.43	0.86	0	-2746	12846	12142	11436	10732	10026	11790	10380	63	3430	500	7770	10	1	12565851	1417	-5.23	4.63	12	0.77	-2155.00	2436.00	14040	20240327	-19.66	3290	20230518	242.86	14040	-19.66	20240327	8300	35.90	20240129	14040	-19.66	20240327	882	1178.91	20230424	0.00	N	203690	500	62 억		107586	N	N	0	N	00	N
35	20240424	150948	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10980	-460	5	-4.02	1034871980	93452	60.38	11130	11480	10600	14870	8010	11440	11073.83	0.86	0	-2212	12846	12142	11436	10732	10026	11790	10380	63	3430	500	7770	10	1	12565851	1380	-5.10	4.51	12	0.74	-2155.00	2436.00	14040	20240327	-21.79	3290	20230518	233.74	14040	-21.79	20240327	8300	32.29	20240129	14040	-21.79	20240327	882	1144.90	20230424	0.00	N	203690	500	62 억		107586	N	N	0	N	00	N
36	20240424	140948	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11130	-310	5	-2.71	848466500	76413	49.37	11130	11480	10600	14870	8010	11440	11103.69	0.86	0	2094	12846	12142	11436	10732	10026	11790	10380	63	3430	500	7770	10	1	12565851	1399	-5.16	4.57	12	0.61	-2155.00	2436.00	14040	20240327	-20.73	3290	20230518	238.30	14040	-20.73	20240327	8300	34.10	20240129	14040	-20.73	20240327	882	1161.90	20230424	0.00	N	203690	500	62 억		107586	N	N	0	N	00	N
37	20240424	130951	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11200	-240	5	-2.10	724896790	65302	42.19	11130	11480	10600	14870	8010	11440	11100.68	0.86	0	4692	12846	12142	11436	10732	10026	11790	10380	63	3430	500	7770	10	1	12565851	1407	-5.20	4.60	12	0.52	-2155.00	2436.00	14040	20240327	-20.23	3290	20230518	240.43	14040	-20.23	20240327	8300	34.94	20240129	14040	-20.23	20240327	882	1169.84	20230424	0.00	N	203690	500	62 억		107586	N	N	0	N	00	N
38	20240424	120947	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11070	-370	5	-3.23	670230360	60427	39.04	11130	11480	10600	14870	8010	11440	11091.57	0.86	0	5749	12846	12142	11436	10732	10026	11790	10380	63	3430	500	7770	10	1	12565851	1391	-5.14	4.54	12	0.48	-2155.00	2436.00	14040	20240327	-21.15	3290	20230518	236.47	14040	-21.15	20240327	8300	33.37	20240129	14040	-21.15	20240327	882	1155.10	20230424	0.00	N	203690	500	62 억		107586	N	N	0	N	00	N
39	20240424	110945	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11140	-300	5	-2.62	474248660	42560	27.50	11130	11480	10600	14870	8010	11440	11143.06	0.86	0	5938	12846	12142	11436	10732	10026	11790	10380	63	3430	500	7770	10	1	12565851	1400	-5.17	4.57	12	0.34	-2155.00	2436.00	14040	20240327	-20.66	3290	20230518	238.60	14040	-20.66	20240327	8300	34.22	20240129	14040	-20.66	20240327	882	1163.04	20230424	0.00	N	203690	500	62 억		107586	N	N	0	N	00	N
40	20240424	100943	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11470	30	2	0.26	369679170	33161	21.42	11130	11480	10600	14870	8010	11440	11148.01	0.86	0	5643	12846	12142	11436	10732	10026	11790	10380	63	3430	500	7770	10	1	12565851	1441	-5.32	4.71	12	0.26	-2155.00	2436.00	14040	20240327	-18.30	3290	20230518	248.63	14040	-18.30	20240327	8300	38.19	20240129	14040	-18.30	20240327	882	1200.45	20230424	0.00	N	203690	500	62 억		107586	N	N	0	N	00	N
41	20240424	090947	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11280	-160	5	-1.40	31367350	2787	1.80	11130	11470	11130	14870	8010	11440	11254.88	0.86	0	-499	12846	12142	11436	10732	10026	11790	10380	63	3430	500	7770	10	1	12565851	1417	-5.23	4.63	12	0.02	-2155.00	2436.00	14040	20240327	-19.66	3290	20230518	242.86	14040	-19.66	20240327	8300	35.90	20240129	14040	-19.66	20240327	882	1178.91	20230424	0.00	N	203690	500	62 억		107586	N	N	0	N	00	N
42	20240423	160921	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11440	-710	5	-5.84	1742462300	154648	123.24	12140	12140	10730	15790	8510	12150	11267.28	1.06	0	-25255	13370	12760	12110	11500	10850	12435	11175	62	3640	500	8260	10	1	12499838	1430	-5.31	4.70	12	1.24	-2155.00	2436.00	14040	20240327	-18.52	3290	20230518	247.72	14040	-18.52	20240327	8300	37.83	20240129	14040	-18.52	20240327	882	1197.05	20230424	0.00	N	203690	500	62 억		132843	N	N	0	N	00	N
43	20240423	150942	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11630	-520	5	-4.28	1533996450	136571	108.83	12140	12140	10730	15790	8510	12150	11232.23	1.06	0	-21381	13370	12760	12110	11500	10850	12435	11175	62	3640	500	8260	10	1	12499838	1454	-5.40	4.77	12	1.09	-2155.00	2436.00	14040	20240327	-17.17	3290	20230518	253.50	14040	-17.17	20240327	8300	40.12	20240129	14040	-17.17	20240327	882	1218.59	20230424	0.00	N	203690	500	62 억		132843	N	N	0	N	00	N
44	20240423	140942	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11000	-1150	5	-9.47	1247689890	111047	88.49	12140	12140	10730	15790	8510	12150	11235.69	1.06	0	-26132	13370	12760	12110	11500	10850	12435	11175	62	3640	500	8260	10	1	12499838	1375	-5.10	4.52	12	0.89	-2155.00	2436.00	14040	20240327	-21.65	3290	20230518	234.35	14040	-21.65	20240327	8300	32.53	20240129	14040	-21.65	20240327	882	1147.17	20230424	0.00	N	203690	500	62 억		132843	N	N	0	N	00	N
45	20240423	130940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11120	-1030	5	-8.48	1074297110	95365	75.99	12140	12140	10730	15790	8510	12150	11265.11	1.06	0	-22135	13370	12760	12110	11500	10850	12435	11175	62	3640	500	8260	10	1	12499838	1390	-5.16	4.56	12	0.76	-2155.00	2436.00	14040	20240327	-20.80	3290	20230518	237.99	14040	-20.80	20240327	8300	33.98	20240129	14040	-20.80	20240327	882	1160.77	20230424	0.00	N	203690	500	62 억		132843	N	N	0	N	00	N
46	20240423	120940	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11160	-990	5	-8.15	949926960	84198	67.10	12140	12140	10730	15790	8510	12150	11282.06	1.06	0	-20942	13370	12760	12110	11500	10850	12435	11175	62	3640	500	8260	10	1	12499838	1395	-5.18	4.58	12	0.67	-2155.00	2436.00	14040	20240327	-20.51	3290	20230518	239.21	14040	-20.51	20240327	8300	34.46	20240129	14040	-20.51	20240327	882	1165.31	20230424	0.00	N	203690	500	62 억		132843	N	N	0	N	00	N
47	20240423	110941	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11130	-1020	5	-8.40	612373190	53582	42.70	12140	12140	11110	15790	8510	12150	11428.71	1.06	0	-15507	13370	12760	12110	11500	10850	12435	11175	62	3640	500	8260	10	1	12499838	1391	-5.16	4.57	12	0.43	-2155.00	2436.00	14040	20240327	-20.73	3290	20230518	238.30	14040	-20.73	20240327	8300	34.10	20240129	14040	-20.73	20240327	882	1161.90	20230424	0.00	N	203690	500	62 억		132843	N	N	0	N	00	N
48	20240423	100939	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11410	-740	5	-6.09	398041300	34558	27.54	12140	12140	11340	15790	8510	12150	11518.07	1.06	0	-5454	13370	12760	12110	11500	10850	12435	11175	62	3640	500	8260	10	1	12499838	1426	-5.29	4.68	12	0.28	-2155.00	2436.00	14040	20240327	-18.73	3290	20230518	246.81	14040	-18.73	20240327	8300	37.47	20240129	14040	-18.73	20240327	882	1193.65	20230424	0.00	N	203690	500	62 억		132843	N	N	0	N	00	N
49	20240423	090941	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11810	-340	5	-2.80	72487840	6237	4.97	12140	12140	11510	15790	8510	12150	11622.23	1.06	0	1870	13370	12760	12110	11500	10850	12435	11175	62	3640	500	8260	10	1	12499838	1476	-5.48	4.85	12	0.05	-2155.00	2436.00	14040	20240327	-15.88	3290	20230518	258.97	14040	-15.88	20240327	8300	42.29	20240129	14040	-15.88	20240327	882	1239.00	20230424	0.00	N	203690	500	62 억		132843	N	N	0	N	00	N
50	20240422	160937	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12150	-570	5	-4.48	1490007150	125487	59.94	12720	12720	11460	16530	8910	12720	11873.80	1.44	0	-47764	13373	13046	12573	12246	11773	13210	12410	62	3810	500	8640	10	1	12499838	1519	-5.64	4.99	12	1.00	-2155.00	2436.00	14040	20240327	-13.46	3290	20230518	269.30	14040	-13.46	20240327	8300	46.39	20240129	14040	-13.46	20240327	882	1277.55	20230424	0.00	N	203690	500	62 억		179485	N	N	0	N	00	N
51	20240422	150935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11700	-1020	5	-8.02	1377726370	116112	55.47	12720	12720	11460	16530	8910	12720	11865.50	1.44	0	-48164	13373	13046	12573	12246	11773	13210	12410	62	3810	500	8640	10	1	12499838	1462	-5.43	4.80	12	0.93	-2155.00	2436.00	14040	20240327	-16.67	3290	20230518	255.62	14040	-16.67	20240327	8300	40.96	20240129	14040	-16.67	20240327	882	1226.53	20230424	0.00	N	203690	500	62 억		179485	N	N	0	N	00	N
52	20240422	140936	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11610	-1110	5	-8.73	1156319520	96911	46.29	12720	12720	11550	16530	8910	12720	11931.77	1.44	0	-43838	13373	13046	12573	12246	11773	13210	12410	62	3810	500	8640	10	1	12499838	1451	-5.39	4.77	12	0.78	-2155.00	2436.00	14040	20240327	-17.31	3290	20230518	252.89	14040	-17.31	20240327	8300	39.88	20240129	14040	-17.31	20240327	882	1216.33	20230424	0.00	N	203690	500	62 억		179485	N	N	0	N	00	N
53	20240422	130934	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11870	-850	5	-6.68	1033924900	86392	41.27	12720	12720	11550	16530	8910	12720	11967.83	1.44	0	-36106	13373	13046	12573	12246	11773	13210	12410	62	3810	500	8640	10	1	12499838	1484	-5.51	4.87	12	0.69	-2155.00	2436.00	14040	20240327	-15.46	3290	20230518	260.79	14040	-15.46	20240327	8300	43.01	20240129	14040	-15.46	20240327	882	1245.80	20230424	0.00	N	203690	500	62 억		179485	N	N	0	N	00	N
54	20240422	120933	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11690	-1030	5	-8.10	973879820	81251	38.81	12720	12720	11550	16530	8910	12720	11986.07	1.44	0	-34449	13373	13046	12573	12246	11773	13210	12410	62	3810	500	8640	10	1	12499838	1461	-5.42	4.80	12	0.65	-2155.00	2436.00	14040	20240327	-16.74	3290	20230518	255.32	14040	-16.74	20240327	8300	40.84	20240129	14040	-16.74	20240327	882	1225.40	20230424	0.00	N	203690	500	62 억		179485	N	N	0	N	00	N
55	20240422	110934	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11930	-790	5	-6.21	846409560	70389	33.62	12720	12720	11550	16530	8910	12720	12024.74	1.44	0	-28819	13373	13046	12573	12246	11773	13210	12410	62	3810	500	8640	10	1	12499838	1491	-5.54	4.90	12	0.56	-2155.00	2436.00	14040	20240327	-15.03	3290	20230518	262.61	14040	-15.03	20240327	8300	43.73	20240129	14040	-15.03	20240327	882	1252.61	20230424	0.00	N	203690	500	62 억		179485	N	N	0	N	00	N
56	20240422	100934	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11600	-1120	5	-8.81	661728510	54686	26.12	12720	12720	11600	16530	8910	12720	12100.51	1.44	0	-24386	13373	13046	12573	12246	11773	13210	12410	62	3810	500	8640	10	1	12499838	1450	-5.38	4.76	12	0.44	-2155.00	2436.00	14040	20240327	-17.38	3290	20230518	252.58	14040	-17.38	20240327	8300	39.76	20240129	14040	-17.38	20240327	882	1215.19	20230424	0.00	N	203690	500	62 억		179485	N	N	0	N	00	N
57	20240422	090935	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12500	-220	5	-1.73	72938220	5853	2.80	12720	12720	12100	16530	8910	12720	12461.68	1.44	0	-1486	13373	13046	12573	12246	11773	13210	12410	62	3810	500	8640	10	1	12499838	1562	-5.80	5.13	12	0.05	-2155.00	2436.00	14040	20240327	-10.97	3290	20230518	279.94	14040	-10.97	20240327	8300	50.60	20240129	14040	-10.97	20240327	882	1317.23	20230424	0.00	N	203690	500	62 억		179485	N	N	0	N	00	N
58	20240419	160852	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12720	620	2	5.12	2614836280	209165	308.97	12300	12900	12100	15730	8470	12100	12501.35	1.30	0	17511	13020	12560	11930	11470	10840	12790	11700	62	3630	500	8220	10	1	12499838	1590	-5.90	5.22	12	1.67	-2155.00	2436.00	14040	20240327	-9.40	3290	20230518	286.63	14040	-9.40	20240327	8300	53.25	20240129	14040	-9.40	20240327	882	1342.18	20230419	0.00	N	203690	500	62 억		162818	N	N	0	N	00	N
59	20240419	150859	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12720	620	2	5.12	2457329120	196743	290.62	12300	12900	12100	15730	8470	12100	12490.09	1.30	0	16962	13020	12560	11930	11470	10840	12790	11700	62	3630	500	8220	10	1	12499838	1590	-5.90	5.22	12	1.57	-2155.00	2436.00	14040	20240327	-9.40	3290	20230518	286.63	14040	-9.40	20240327	8300	53.25	20240129	14040	-9.40	20240327	882	1342.18	20230419	0.00	N	203690	500	62 억		162818	N	N	0	N	00	N
60	20240419	140851	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12560	460	2	3.80	2288360860	183376	270.87	12300	12900	12100	15730	8470	12100	12479.11	1.30	0	15179	13020	12560	11930	11470	10840	12790	11700	62	3630	500	8220	10	1	12499838	1570	-5.83	5.16	12	1.47	-2155.00	2436.00	14040	20240327	-10.54	3290	20230518	281.76	14040	-10.54	20240327	8300	51.33	20240129	14040	-10.54	20240327	882	1324.04	20230419	0.00	N	203690	500	62 억		162818	N	N	0	N	00	N
61	20240419	130852	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12360	260	2	2.15	1933360450	155378	229.52	12300	12900	12100	15730	8470	12100	12442.99	1.30	0	10316	13020	12560	11930	11470	10840	12790	11700	62	3630	500	8220	10	1	12499838	1545	-5.74	5.07	12	1.24	-2155.00	2436.00	14040	20240327	-11.97	3290	20230518	275.68	14040	-11.97	20240327	8300	48.92	20240129	14040	-11.97	20240327	882	1301.36	20230419	0.00	N	203690	500	62 억		162818	N	N	0	N	00	N
62	20240419	120848	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12320	220	2	1.82	1856998460	149167	220.34	12300	12900	12100	15730	8470	12100	12449.17	1.30	0	8497	13020	12560	11930	11470	10840	12790	11700	62	3630	500	8220	10	1	12499838	1540	-5.72	5.06	12	1.19	-2155.00	2436.00	14040	20240327	-12.25	3290	20230518	274.47	14040	-12.25	20240327	8300	48.43	20240129	14040	-12.25	20240327	882	1296.83	20230419	0.00	N	203690	500	62 억		162818	N	N	0	N	00	N
63	20240419	110900	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12360	260	2	2.15	1687522960	135362	199.95	12300	12900	12100	15730	8470	12100	12466.80	1.30	0	8286	13020	12560	11930	11470	10840	12790	11700	62	3630	500	8220	10	1	12499838	1545	-5.74	5.07	12	1.08	-2155.00	2436.00	14040	20240327	-11.97	3290	20230518	275.68	14040	-11.97	20240327	8300	48.92	20240129	14040	-11.97	20240327	882	1301.36	20230419	0.00	N	203690	500	62 억		162818	N	N	0	N	00	N
64	20240419	100856	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12570	470	2	3.88	1164952520	93092	137.51	12300	12900	12100	15730	8470	12100	12514.09	1.30	0	8505	13020	12560	11930	11470	10840	12790	11700	62	3630	500	8220	10	1	12499838	1571	-5.83	5.16	12	0.74	-2155.00	2436.00	14040	20240327	-10.47	3290	20230518	282.07	14040	-10.47	20240327	8300	51.45	20240129	14040	-10.47	20240327	882	1325.17	20230419	0.00	N	203690	500	62 억		162818	N	N	0	N	00	N
65	20240419	090847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12320	220	2	1.82	67654440	5537	8.18	12300	12350	12100	15730	8470	12100	12219.06	1.30	0	-934	13020	12560	11930	11470	10840	12790	11700	62	3630	500	8220	10	1	12499838	1540	-5.72	5.06	12	0.04	-2155.00	2436.00	14040	20240327	-12.25	3290	20230518	274.47	14040	-12.25	20240327	8300	48.43	20240129	14040	-12.25	20240327	882	1296.83	20230419	0.00	N	203690	500	62 억		162818	N	N	0	N	00	N
66	20240418	160849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12100	630	2	5.49	802452040	67588	81.20	11600	12390	11300	14910	8030	11470	11872.70	1.29	0	1703	12103	11786	11413	11096	10723	11600	10910	62	3440	500	7790	10	1	12499838	1512	-5.61	4.97	12	0.54	-2155.00	2436.00	14040	20240327	-13.82	3290	20230518	267.78	14040	-13.82	20240327	8300	45.78	20240129	14040	-13.82	20240327	882	1271.88	20230418	0.00	N	203690	500	62 억		161021	N	N	0	N	00	N
67	20240418	150848	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11970	500	2	4.36	763448860	64337	77.29	11600	12390	11300	14910	8030	11470	11866.40	1.29	0	0	12103	11786	11413	11096	10723	11600	10910	62	3440	500	7790	10	1	12499838	1496	-5.55	4.91	12	0.51	-2155.00	2436.00	14040	20240327	-14.74	3290	20230518	263.83	14040	-14.74	20240327	8300	44.22	20240129	14040	-14.74	20240327	882	1257.14	20230418	0.00	N	203690	500	62 억		161021	N	N	0	N	00	N
68	20240418	140854	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12120	650	2	5.67	712942610	60139	72.25	11600	12390	11300	14910	8030	11470	11854.91	1.29	0	201	12103	11786	11413	11096	10723	11600	10910	62	3440	500	7790	10	1	12499838	1515	-5.62	4.98	12	0.48	-2155.00	2436.00	14040	20240327	-13.68	3290	20230518	268.39	14040	-13.68	20240327	8300	46.02	20240129	14040	-13.68	20240327	882	1274.15	20230418	0.00	N	203690	500	62 억		161021	N	N	0	N	00	N
69	20240418	130848	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12110	640	2	5.58	633031920	53526	64.30	11600	12390	11300	14910	8030	11470	11826.62	1.29	0	1782	12103	11786	11413	11096	10723	11600	10910	62	3440	500	7790	10	1	12499838	1514	-5.62	4.97	12	0.43	-2155.00	2436.00	14040	20240327	-13.75	3290	20230518	268.09	14040	-13.75	20240327	8300	45.90	20240129	14040	-13.75	20240327	882	1273.02	20230418	0.00	N	203690	500	62 억		161021	N	N	0	N	00	N
70	20240418	120846	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11960	490	2	4.27	389137540	33437	40.17	11600	12000	11300	14910	8030	11470	11637.93	1.29	0	380	12103	11786	11413	11096	10723	11600	10910	62	3440	500	7790	10	1	12499838	1495	-5.55	4.91	12	0.27	-2155.00	2436.00	14040	20240327	-14.81	3290	20230518	263.53	14040	-14.81	20240327	8300	44.10	20240129	14040	-14.81	20240327	882	1256.01	20230418	0.00	N	203690	500	62 억		161021	N	N	0	N	00	N
71	20240418	110850	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11490	20	2	0.17	140356720	12242	14.71	11600	11800	11300	14910	8030	11470	11465.18	1.29	0	-2136	12103	11786	11413	11096	10723	11600	10910	62	3440	500	7790	10	1	12499838	1436	-5.33	4.72	12	0.10	-2155.00	2436.00	14040	20240327	-18.16	3290	20230518	249.24	14040	-18.16	20240327	8300	38.43	20240129	14040	-18.16	20240327	882	1202.72	20230418	0.00	N	203690	500	62 억		161021	N	N	0	N	00	N
72	20240418	100849	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11440	-30	5	-0.26	102918330	8977	10.78	11600	11800	11300	14910	8030	11470	11464.67	1.29	0	-1189	12103	11786	11413	11096	10723	11600	10910	62	3440	500	7790	10	1	12499838	1430	-5.31	4.70	12	0.07	-2155.00	2436.00	14040	20240327	-18.52	3290	20230518	247.72	14040	-18.52	20240327	8300	37.83	20240129	14040	-18.52	20240327	882	1197.05	20230418	0.00	N	203690	500	62 억		161021	N	N	0	N	00	N
73	20240418	090846	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11450	-20	5	-0.17	25432640	2234	2.68	11600	11600	11300	14910	8030	11470	11384.35	1.29	0	96	12103	11786	11413	11096	10723	11600	10910	62	3440	500	7790	10	1	12499838	1431	-5.31	4.70	12	0.02	-2155.00	2436.00	14040	20240327	-18.45	3290	20230518	248.02	14040	-18.45	20240327	8300	37.95	20240129	14040	-18.45	20240327	882	1198.19	20230418	0.00	N	203690	500	62 억		161021	N	N	0	N	00	N
74	20240417	160840	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11470	-120	5	-1.04	949321100	83238	109.29	11590	11730	11040	15060	8120	11590	11404.90	1.29	0	1921	12850	12220	11660	11030	10470	11940	10750	62	3470	500	7880	10	1	12499838	1434	-5.32	4.71	12	0.67	-2155.00	2436.00	14040	20240327	-18.30	3290	20230518	248.63	14040	-18.30	20240327	8300	38.19	20240129	14040	-18.30	20240327	882	1200.45	20230417	0.00	N	203690	500	62 억		161372	N	N	0	N	00	N
75	20240417	150854	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11490	-100	5	-0.86	873222570	76596	100.57	11590	11730	11040	15060	8120	11590	11400.37	1.29	0	4286	12850	12220	11660	11030	10470	11940	10750	62	3470	500	7880	10	1	12499838	1436	-5.33	4.72	12	0.61	-2155.00	2436.00	14040	20240327	-18.16	3290	20230518	249.24	14040	-18.16	20240327	8300	38.43	20240129	14040	-18.16	20240327	882	1202.72	20230417	0.00	N	203690	500	62 억		161372	N	N	0	N	00	N
76	20240417	140848	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11410	-180	5	-1.55	772756770	67840	89.07	11590	11730	11040	15060	8120	11590	11390.87	1.29	0	2312	12850	12220	11660	11030	10470	11940	10750	62	3470	500	7880	10	1	12499838	1426	-5.29	4.68	12	0.54	-2155.00	2436.00	14040	20240327	-18.73	3290	20230518	246.81	14040	-18.73	20240327	8300	37.47	20240129	14040	-18.73	20240327	882	1193.65	20230417	0.00	N	203690	500	62 억		161372	N	N	0	N	00	N
77	20240417	130850	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11390	-200	5	-1.73	752854200	66097	86.78	11590	11730	11040	15060	8120	11590	11390.14	1.29	0	2901	12850	12220	11660	11030	10470	11940	10750	62	3470	500	7880	10	1	12499838	1424	-5.29	4.68	12	0.53	-2155.00	2436.00	14040	20240327	-18.87	3290	20230518	246.20	14040	-18.87	20240327	8300	37.23	20240129	14040	-18.87	20240327	882	1191.38	20230417	0.00	N	203690	500	62 억		161372	N	N	0	N	00	N
78	20240417	120852	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11380	-210	5	-1.81	542731590	47689	62.61	11590	11730	11040	15060	8120	11590	11380.65	1.29	0	-11601	12850	12220	11660	11030	10470	11940	10750	62	3470	500	7880	10	1	12499838	1422	-5.28	4.67	12	0.38	-2155.00	2436.00	14040	20240327	-18.95	3290	20230518	245.90	14040	-18.95	20240327	8300	37.11	20240129	14040	-18.95	20240327	882	1190.25	20230417	0.00	N	203690	500	62 억		161372	N	N	0	N	00	N
79	20240417	110853	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11410	-180	5	-1.55	445092040	39058	51.28	11590	11730	11040	15060	8120	11590	11395.67	1.29	0	-8655	12850	12220	11660	11030	10470	11940	10750	62	3470	500	7880	10	1	12499838	1426	-5.29	4.68	12	0.31	-2155.00	2436.00	14040	20240327	-18.73	3290	20230518	246.81	14040	-18.73	20240327	8300	37.47	20240129	14040	-18.73	20240327	882	1193.65	20230417	0.00	N	203690	500	62 억		161372	N	N	0	N	00	N
80	20240417	100846	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11620	30	2	0.26	286374750	25215	33.11	11590	11650	11040	15060	8120	11590	11357.32	1.29	0	-8445	12850	12220	11660	11030	10470	11940	10750	62	3470	500	7880	10	1	12499838	1452	-5.39	4.77	12	0.20	-2155.00	2436.00	14040	20240327	-17.24	3290	20230518	253.19	14040	-17.24	20240327	8300	40.00	20240129	14040	-17.24	20240327	882	1217.46	20230417	0.00	N	203690	500	62 억		161372	N	N	0	N	00	N
81	20240417	090843	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11260	-330	5	-2.85	13409220	1177	1.55	11590	11590	11260	15060	8120	11590	11392.71	1.29	0	-684	12850	12220	11660	11030	10470	11940	10750	62	3470	500	7880	10	1	12499838	1407	-5.23	4.62	12	0.01	-2155.00	2436.00	14040	20240327	-19.80	3290	20230518	242.25	14040	-19.80	20240327	8300	35.66	20240129	14040	-19.80	20240327	882	1176.64	20230417	0.00	N	203690	500	62 억		161372	N	N	0	N	00	N
82	20240416	160848	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11590	-230	5	-1.95	876443900	76132	126.06	11820	12290	11100	15360	8280	11820	11512.14	1.28	0	1388	12486	12152	11866	11532	11246	12010	11390	62	3540	500	8030	10	1	12499838	1449	-5.38	4.76	12	0.61	-2155.00	2436.00	14040	20240327	-17.45	3290	20230518	252.28	14040	-17.45	20240327	8300	39.64	20240129	14040	-17.45	20240327	882	1214.06	20230417	0.00	N	203690	500	62 억		159981	N	N	0	N	00	N
83	20240416	150847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11400	-420	5	-3.55	696365780	60503	100.18	11820	12290	11100	15360	8280	11820	11509.61	1.28	0	1768	12486	12152	11866	11532	11246	12010	11390	62	3540	500	8030	10	1	12499838	1425	-5.29	4.68	12	0.48	-2155.00	2436.00	14040	20240327	-18.80	3290	20230518	246.50	14040	-18.80	20240327	8300	37.35	20240129	14040	-18.80	20240327	882	1192.52	20230417	0.00	N	203690	500	62 억		159981	N	N	0	N	00	N
84	20240416	140847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11510	-310	5	-2.62	609071550	52781	87.39	11820	12290	11100	15360	8280	11820	11539.60	1.28	0	1421	12486	12152	11866	11532	11246	12010	11390	62	3540	500	8030	10	1	12499838	1439	-5.34	4.72	12	0.42	-2155.00	2436.00	14040	20240327	-18.02	3290	20230518	249.85	14040	-18.02	20240327	8300	38.67	20240129	14040	-18.02	20240327	882	1204.99	20230417	0.00	N	203690	500	62 억		159981	N	N	0	N	00	N
85	20240416	130845	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11650	-170	5	-1.44	503360760	43516	72.05	11820	12290	11350	15360	8280	11820	11567.26	1.28	0	2683	12486	12152	11866	11532	11246	12010	11390	62	3540	500	8030	10	1	12499838	1456	-5.41	4.78	12	0.35	-2155.00	2436.00	14040	20240327	-17.02	3290	20230518	254.10	14040	-17.02	20240327	8300	40.36	20240129	14040	-17.02	20240327	882	1220.86	20230417	0.00	N	203690	500	62 억		159981	N	N	0	N	00	N
86	20240416	120847	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11630	-190	5	-1.61	457033090	39542	65.47	11820	12290	11350	15360	8280	11820	11558.17	1.28	0	1697	12486	12152	11866	11532	11246	12010	11390	62	3540	500	8030	10	1	12499838	1454	-5.40	4.77	12	0.32	-2155.00	2436.00	14040	20240327	-17.17	3290	20230518	253.50	14040	-17.17	20240327	8300	40.12	20240129	14040	-17.17	20240327	882	1218.59	20230417	0.00	N	203690	500	62 억		159981	N	N	0	N	00	N
87	20240416	110843	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11560	-260	5	-2.20	401432620	34735	57.51	11820	12290	11350	15360	8280	11820	11557.01	1.28	0	4550	12486	12152	11866	11532	11246	12010	11390	62	3540	500	8030	10	1	12499838	1445	-5.36	4.75	12	0.28	-2155.00	2436.00	14040	20240327	-17.66	3290	20230518	251.37	14040	-17.66	20240327	8300	39.28	20240129	14040	-17.66	20240327	882	1210.66	20230417	0.00	N	203690	500	62 억		159981	N	N	0	N	00	N
88	20240416	100835	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11850	30	2	0.25	284855160	24660	40.83	11820	12290	11350	15360	8280	11820	11551.30	1.28	0	7436	12486	12152	11866	11532	11246	12010	11390	62	3540	500	8030	10	1	12499838	1481	-5.50	4.86	12	0.20	-2155.00	2436.00	14040	20240327	-15.60	3290	20230518	260.18	14040	-15.60	20240327	8300	42.77	20240129	14040	-15.60	20240327	882	1243.54	20230417	0.00	N	203690	500	62 억		159981	N	N	0	N	00	N
89	20240416	090835	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11820	0	3	0.00	38770970	3251	5.38	11820	12290	11820	15360	8280	11820	11925.86	1.28	0	-1592	12486	12152	11866	11532	11246	12010	11390	62	3540	500	8030	10	1	12499838	1477	-5.48	4.85	12	0.03	-2155.00	2436.00	14040	20240327	-15.81	3290	20230518	259.27	14040	-15.81	20240327	8300	42.41	20240129	14040	-15.81	20240327	882	1240.14	20230417	0.00	N	203690	500	62 억		159981	N	N	0	N	00	N
90	20240415	160834	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11820	-650	5	-5.21	711376620	60393	49.23	12200	12200	11580	16210	8730	12470	11779.12	1.36	0	-10415	12870	12670	12370	12170	11870	12770	12270	62	3740	500	8470	10	1	12499838	1477	-5.48	4.85	12	0.48	-2155.00	2436.00	14040	20240327	-15.81	3290	20230518	259.27	14040	-15.81	20240327	8300	42.41	20240129	14040	-15.81	20240327	882	1240.14	20230417	0.00	N	203690	500	62 억		170396	N	N	0	N	00	N
91	20240415	150839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11880	-590	5	-4.73	660654230	56097	45.73	12200	12200	11580	16210	8730	12470	11777.00	1.36	0	-8763	12870	12670	12370	12170	11870	12770	12270	62	3740	500	8470	10	1	12499838	1485	-5.51	4.88	12	0.45	-2155.00	2436.00	14040	20240327	-15.38	3290	20230518	261.09	14040	-15.38	20240327	8300	43.13	20240129	14040	-15.38	20240327	882	1246.94	20230417	0.00	N	203690	500	62 억		170396	N	N	0	N	00	N
92	20240415	140832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11770	-700	5	-5.61	581956410	49387	40.26	12200	12200	11580	16210	8730	12470	11783.60	1.36	0	-8611	12870	12670	12370	12170	11870	12770	12270	62	3740	500	8470	10	1	12499838	1471	-5.46	4.83	12	0.40	-2155.00	2436.00	14040	20240327	-16.17	3290	20230518	257.75	14040	-16.17	20240327	8300	41.81	20240129	14040	-16.17	20240327	882	1234.47	20230417	0.00	N	203690	500	62 억		170396	N	N	0	N	00	N
93	20240415	130824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11750	-720	5	-5.77	546232240	46368	37.80	12200	12200	11580	16210	8730	12470	11780.37	1.36	0	-7777	12870	12670	12370	12170	11870	12770	12270	62	3740	500	8470	10	1	12499838	1469	-5.45	4.82	12	0.37	-2155.00	2436.00	14040	20240327	-16.31	3290	20230518	257.14	14040	-16.31	20240327	8300	41.57	20240129	14040	-16.31	20240327	882	1232.20	20230417	0.00	N	203690	500	62 억		170396	N	N	0	N	00	N
94	20240415	120837	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11770	-700	5	-5.61	524012100	44469	36.25	12200	12200	11580	16210	8730	12470	11783.76	1.36	0	-7050	12870	12670	12370	12170	11870	12770	12270	62	3740	500	8470	10	1	12499838	1471	-5.46	4.83	12	0.36	-2155.00	2436.00	14040	20240327	-16.17	3290	20230518	257.75	14040	-16.17	20240327	8300	41.81	20240129	14040	-16.17	20240327	882	1234.47	20230417	0.00	N	203690	500	62 억		170396	N	N	0	N	00	N
95	20240415	110837	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11700	-770	5	-6.17	380379810	32203	26.25	12200	12200	11690	16210	8730	12470	11811.94	1.36	0	-7118	12870	12670	12370	12170	11870	12770	12270	62	3740	500	8470	10	1	12499838	1462	-5.43	4.80	12	0.26	-2155.00	2436.00	14040	20240327	-16.67	3290	20230518	255.62	14040	-16.67	20240327	8300	40.96	20240129	14040	-16.67	20240327	882	1226.53	20230417	0.00	N	203690	500	62 억		170396	N	N	0	N	00	N
96	20240415	100832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11800	-670	5	-5.37	284773590	24052	19.61	12200	12200	11700	16210	8730	12470	11839.91	1.36	0	-4455	12870	12670	12370	12170	11870	12770	12270	62	3740	500	8470	10	1	12499838	1475	-5.48	4.84	12	0.19	-2155.00	2436.00	14040	20240327	-15.95	3290	20230518	258.66	14040	-15.95	20240327	8300	42.17	20240129	14040	-15.95	20240327	882	1237.87	20230417	0.00	N	203690	500	62 억		170396	N	N	0	N	00	N
97	20240415	090839	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12040	-430	5	-3.45	51061280	4244	3.46	12200	12200	11810	16210	8730	12470	12031.40	1.36	0	-1508	12870	12670	12370	12170	11870	12770	12270	62	3740	500	8470	10	1	12499838	1505	-5.59	4.94	12	0.03	-2155.00	2436.00	14040	20240327	-14.25	3290	20230518	265.96	14040	-14.25	20240327	8300	45.06	20240129	14040	-14.25	20240327	882	1265.08	20230417	0.00	N	203690	500	62 억		170396	N	N	0	N	00	N
98	20240412	160832	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12470	-330	5	-2.58	1497201340	122310	68.06	12350	12570	12070	16640	8960	12800	12241.04	1.61	0	-30884	13586	13192	12446	12052	11306	13390	12250	62	3840	500	8700	10	1	12499838	1559	-5.79	5.12	12	0.98	-2155.00	2436.00	14040	20240327	-11.18	3290	20230518	279.03	14040	-11.18	20240327	8300	50.24	20240129	14040	-11.18	20240327	788	1482.49	20230413	0.00	N	203690	500	62 억		201037	N	N	0	N	00	N
99	20240412	150834	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12160	-640	5	-5.00	1318477460	107751	59.96	12350	12570	12070	16640	8960	12800	12236.34	1.61	0	-28414	13586	13192	12446	12052	11306	13390	12250	62	3840	500	8700	10	1	12499838	1520	-5.64	4.99	12	0.86	-2155.00	2436.00	14040	20240327	-13.39	3290	20230518	269.60	14040	-13.39	20240327	8300	46.51	20240129	14040	-13.39	20240327	788	1443.15	20230413	0.00	N	203690	500	62 억		201037	N	N	0	N	00	N
100	20240412	140831	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12200	-600	5	-4.69	1144980580	93506	52.03	12350	12570	12070	16640	8960	12800	12245.00	1.61	0	-20904	13586	13192	12446	12052	11306	13390	12250	62	3840	500	8700	10	1	12499838	1525	-5.66	5.01	12	0.75	-2155.00	2436.00	14040	20240327	-13.11	3290	20230518	270.82	14040	-13.11	20240327	8300	46.99	20240129	14040	-13.11	20240327	788	1448.22	20230413	0.00	N	203690	500	62 억		201037	N	N	0	N	00	N
101	20240412	130822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12190	-610	5	-4.77	786446840	64138	35.69	12350	12570	12070	16640	8960	12800	12261.79	1.61	0	-23328	13586	13192	12446	12052	11306	13390	12250	62	3840	500	8700	10	1	12499838	1524	-5.66	5.00	12	0.51	-2155.00	2436.00	14040	20240327	-13.18	3290	20230518	270.52	14040	-13.18	20240327	8300	46.87	20240129	14040	-13.18	20240327	788	1446.95	20230413	0.00	N	203690	500	62 억		201037	N	N	0	N	00	N
102	20240412	120829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12190	-610	5	-4.77	724257920	59028	32.85	12350	12570	12070	16640	8960	12800	12269.74	1.61	0	-20410	13586	13192	12446	12052	11306	13390	12250	62	3840	500	8700	10	1	12499838	1524	-5.66	5.00	12	0.47	-2155.00	2436.00	14040	20240327	-13.18	3290	20230518	270.52	14040	-13.18	20240327	8300	46.87	20240129	14040	-13.18	20240327	788	1446.95	20230413	0.00	N	203690	500	62 억		201037	N	N	0	N	00	N
103	20240412	110826	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12180	-620	5	-4.84	625270750	50854	28.30	12350	12570	12090	16640	8960	12800	12295.41	1.61	0	-17058	13586	13192	12446	12052	11306	13390	12250	62	3840	500	8700	10	1	12499838	1522	-5.65	5.00	12	0.41	-2155.00	2436.00	14040	20240327	-13.25	3290	20230518	270.21	14040	-13.25	20240327	8300	46.75	20240129	14040	-13.25	20240327	788	1445.69	20230413	0.00	N	203690	500	62 억		201037	N	N	0	N	00	N
104	20240412	100827	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12120	-680	5	-5.31	498187870	40411	22.49	12350	12570	12120	16640	8960	12800	12328.03	1.61	0	-16064	13586	13192	12446	12052	11306	13390	12250	62	3840	500	8700	10	1	12499838	1515	-5.62	4.98	12	0.32	-2155.00	2436.00	14040	20240327	-13.68	3290	20230518	268.39	14040	-13.68	20240327	8300	46.02	20240129	14040	-13.68	20240327	788	1438.07	20230413	0.00	N	203690	500	62 억		201037	N	N	0	N	00	N
105	20240412	090828	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12460	-340	5	-2.66	92890940	7453	4.15	12350	12570	12350	16640	8960	12800	12463.56	1.61	0	3514	13586	13192	12446	12052	11306	13390	12250	62	3840	500	8700	10	1	12499838	1557	-5.78	5.11	12	0.06	-2155.00	2436.00	14040	20240327	-11.25	3290	20230518	278.72	14040	-11.25	20240327	8300	50.12	20240129	14040	-11.25	20240327	788	1481.22	20230413	0.00	N	203690	500	62 억		201037	N	N	0	N	00	N
106	20240411	160822	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12800	900	2	7.56	2242491240	178890	228.46	12100	12840	11700	15470	8330	11900	12535.58	1.45	0	16722	12460	12180	11810	11530	11160	11995	11345	62	3570	500	8090	10	1	12499838	1600	-5.94	5.25	12	1.43	-2155.00	2436.00	14040	20240327	-8.83	3290	20230518	289.06	14040	-8.83	20240327	8300	54.22	20240129	14040	-8.83	20240327	765	1573.20	20230411	0.00	N	203690	500	62 억		181172	N	N	0	N	00	N
107	20240411	150829	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12770	870	2	7.31	2144360050	171215	218.66	12100	12840	11700	15470	8330	11900	12524.37	1.45	0	16618	12460	12180	11810	11530	11160	11995	11345	62	3570	500	8090	10	1	12499838	1596	-5.93	5.24	12	1.37	-2155.00	2436.00	14040	20240327	-9.05	3290	20230518	288.15	14040	-9.05	20240327	8300	53.86	20240129	14040	-9.05	20240327	765	1569.28	20230411	0.00	N	203690	500	62 억		181172	N	N	0	N	00	N
108	20240411	140825	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12550	650	2	5.46	1818571920	145500	185.82	12100	12840	11700	15470	8330	11900	12498.78	1.45	0	6816	12460	12180	11810	11530	11160	11995	11345	62	3570	500	8090	10	1	12499838	1569	-5.82	5.15	12	1.16	-2155.00	2436.00	14040	20240327	-10.61	3290	20230518	281.46	14040	-10.61	20240327	8300	51.20	20240129	14040	-10.61	20240327	765	1540.52	20230411	0.00	N	203690	500	62 억		181172	N	N	0	N	00	N
109	20240411	130816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12540	640	2	5.38	1516951770	121430	155.08	12100	12840	11700	15470	8330	11900	12492.40	1.45	0	8293	12460	12180	11810	11530	11160	11995	11345	62	3570	500	8090	10	1	12499838	1567	-5.82	5.15	12	0.97	-2155.00	2436.00	14040	20240327	-10.68	3290	20230518	281.16	14040	-10.68	20240327	8300	51.08	20240129	14040	-10.68	20240327	765	1539.22	20230411	0.00	N	203690	500	62 억		181172	N	N	0	N	00	N
110	20240411	120826	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12490	590	2	4.96	1265705820	101275	129.34	12100	12840	11700	15470	8330	11900	12497.71	1.45	0	12067	12460	12180	11810	11530	11160	11995	11345	62	3570	500	8090	10	1	12499838	1561	-5.80	5.13	12	0.81	-2155.00	2436.00	14040	20240327	-11.04	3290	20230518	279.64	14040	-11.04	20240327	8300	50.48	20240129	14040	-11.04	20240327	765	1532.68	20230411	0.00	N	203690	500	62 억		181172	N	N	0	N	00	N
111	20240411	110819	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12740	840	2	7.06	840198290	67557	86.28	12100	12810	11700	15470	8330	11900	12436.88	1.45	0	9775	12460	12180	11810	11530	11160	11995	11345	62	3570	500	8090	10	1	12499838	1592	-5.91	5.23	12	0.54	-2155.00	2436.00	14040	20240327	-9.26	3290	20230518	287.23	14040	-9.26	20240327	8300	53.49	20240129	14040	-9.26	20240327	765	1565.36	20230411	0.00	N	203690	500	62 억		181172	N	N	0	N	00	N
112	20240411	100826	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12380	480	2	4.03	285415690	23587	30.12	12100	12420	11700	15470	8330	11900	12100.55	1.45	0	3088	12460	12180	11810	11530	11160	11995	11345	62	3570	500	8090	10	1	12499838	1547	-5.74	5.08	12	0.19	-2155.00	2436.00	14040	20240327	-11.82	3290	20230518	276.29	14040	-11.82	20240327	8300	49.16	20240129	14040	-11.82	20240327	765	1518.30	20230411	0.00	N	203690	500	62 억		181172	N	N	0	N	00	N
113	20240411	090824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11840	-60	5	-0.50	23399990	1950	2.49	12100	12100	11720	15470	8330	11900	11999.99	1.45	0	-1399	12460	12180	11810	11530	11160	11995	11345	62	3570	500	8090	10	1	12499838	1480	-5.49	4.86	12	0.02	-2155.00	2436.00	14040	20240327	-15.67	3290	20230518	259.88	14040	-15.67	20240327	8300	42.65	20240129	14040	-15.67	20240327	765	1447.71	20230411	0.00	N	203690	500	62 억		181172	N	N	0	N	00	N
114	20240409	160810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11900	-110	5	-0.92	917566020	78293	56.71	12090	12090	11440	15610	8410	12010	11719.46	1.62	0	-22027	13150	12580	11850	11280	10550	12215	10915	62	3600	500	8160	10	1	12499838	1487	-5.52	4.89	12	0.63	-2155.00	2436.00	14040	20240327	-15.24	3290	20230518	261.70	14040	-15.24	20240327	8300	43.37	20240129	14040	-15.24	20240327	757	1471.99	20230410	0.00	N	203690	500	62 억		203043	N	N	0	N	00	N
115	20240409	150816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11750	-260	5	-2.16	669360250	57217	41.44	12090	12090	11440	15610	8410	12010	11698.63	1.62	0	-18269	13150	12580	11850	11280	10550	12215	10915	62	3600	500	8160	10	1	12499838	1469	-5.45	4.82	12	0.46	-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		203043	N	N	0	N	00	N
116	20240409	140820	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11860	-150	5	-1.25	540865060	46387	33.60	12090	12090	11440	15610	8410	12010	11659.84	1.62	0	-15429	13150	12580	11850	11280	10550	12215	10915	62	3600	500	8160	10	1	12499838	1482	-5.50	4.87	12	0.37	-2155.00	2436.00	14040	20240327	-15.53	3290	20230518	260.49	14040	-15.53	20240327	8300	42.89	20240129	14040	-15.53	20240327	757	1466.71	20230410	0.00	N	203690	500	62 억		203043	N	N	0	N	00	N
117	20240409	130813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11820	-190	5	-1.58	518329970	44478	32.22	12090	12090	11440	15610	8410	12010	11653.63	1.62	0	-15903	13150	12580	11850	11280	10550	12215	10915	62	3600	500	8160	10	1	12499838	1477	-5.48	4.85	12	0.36	-2155.00	2436.00	14040	20240327	-15.81	3290	20230518	259.27	14040	-15.81	20240327	8300	42.41	20240129	14040	-15.81	20240327	757	1461.43	20230410	0.00	N	203690	500	62 억		203043	N	N	0	N	00	N
118	20240409	120816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11880	-130	5	-1.08	498913430	42832	31.02	12090	12090	11440	15610	8410	12010	11648.15	1.62	0	-15461	13150	12580	11850	11280	10550	12215	10915	62	3600	500	8160	10	1	12499838	1485	-5.51	4.88	12	0.34	-2155.00	2436.00	14040	20240327	-15.38	3290	20230518	261.09	14040	-15.38	20240327	8300	43.13	20240129	14040	-15.38	20240327	757	1469.35	20230410	0.00	N	203690	500	62 억		203043	N	N	0	N	00	N
119	20240409	110814	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11620	-390	5	-3.25	441907950	38000	27.52	12090	12090	11440	15610	8410	12010	11629.16	1.62	0	-12805	13150	12580	11850	11280	10550	12215	10915	62	3600	500	8160	10	1	12499838	1452	-5.39	4.77	12	0.30	-2155.00	2436.00	14040	20240327	-17.24	3290	20230518	253.19	14040	-17.24	20240327	8300	40.00	20240129	14040	-17.24	20240327	757	1435.01	20230410	0.00	N	203690	500	62 억		203043	N	N	0	N	00	N
120	20240409	100808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11620	-390	5	-3.25	231072930	19736	14.30	12090	12090	11510	15610	8410	12010	11708.19	1.62	0	-7204	13150	12580	11850	11280	10550	12215	10915	62	3600	500	8160	10	1	12499838	1452	-5.39	4.77	12	0.16	-2155.00	2436.00	14040	20240327	-17.24	3290	20230518	253.19	14040	-17.24	20240327	8300	40.00	20240129	14040	-17.24	20240327	757	1435.01	20230410	0.00	N	203690	500	62 억		203043	N	N	0	N	00	N
121	20240409	090824	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11610	-400	5	-3.33	44920190	3845	2.79	12090	12090	11510	15610	8410	12010	11682.75	1.62	0	-2348	13150	12580	11850	11280	10550	12215	10915	62	3600	500	8160	10	1	12499838	1451	-5.39	4.77	12	0.03	-2155.00	2436.00	14040	20240327	-17.31	3290	20230518	252.89	14040	-17.31	20240327	8300	39.88	20240129	14040	-17.31	20240327	757	1433.69	20230410	0.00	N	203690	500	62 억		203043	N	N	0	N	00	N
122	20240408	160808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12010	-10	5	-0.08	1603217060	137870	66.17	12060	12420	11120	15620	8420	12020	11627.91	2.09	0	-61521	12866	12442	11936	11512	11006	12655	11725	62	3600	500	8170	10	1	12499838	1501	-5.57	4.93	12	1.10	-2155.00	2436.00	14040	20240327	-14.46	3290	20230518	265.05	14040	-14.46	20240327	8300	44.70	20240129	14040	-14.46	20240327	757	1486.53	20230410	0.00	N	203690	500	62 억		261860	N	N	0	N	00	N
123	20240408	150815	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11380	-640	5	-5.32	1402538730	120801	57.98	12060	12420	11120	15620	8420	12020	11610.32	2.09	0	-54948	12866	12442	11936	11512	11006	12655	11725	62	3600	500	8170	10	1	12499838	1422	-5.28	4.67	12	0.97	-2155.00	2436.00	14040	20240327	-18.95	3290	20230518	245.90	14040	-18.95	20240327	8300	37.11	20240129	14040	-18.95	20240327	757	1403.30	20230410	0.00	N	203690	500	62 억		261860	N	N	0	N	00	N
124	20240408	140814	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11150	-870	5	-7.24	1262952200	108455	52.05	12060	12420	11150	15620	8420	12020	11644.94	2.09	0	-53728	12866	12442	11936	11512	11006	12655	11725	62	3600	500	8170	10	1	12499838	1394	-5.17	4.58	12	0.87	-2155.00	2436.00	14040	20240327	-20.58	3290	20230518	238.91	14040	-20.58	20240327	8300	34.34	20240129	14040	-20.58	20240327	757	1372.92	20230410	0.00	N	203690	500	62 억		261860	N	N	0	N	00	N
125	20240408	130810	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11520	-500	5	-4.16	1045619350	89320	42.87	12060	12420	11200	15620	8420	12020	11706.44	2.09	0	-40123	12866	12442	11936	11512	11006	12655	11725	62	3600	500	8170	10	1	12499838	1440	-5.35	4.73	12	0.71	-2155.00	2436.00	14040	20240327	-17.95	3290	20230518	250.15	14040	-17.95	20240327	8300	38.80	20240129	14040	-17.95	20240327	757	1421.80	20230410	0.00	N	203690	500	62 억		261860	N	N	0	N	00	N
126	20240408	120815	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11520	-500	5	-4.16	894053820	76228	36.59	12060	12420	11200	15620	8420	12020	11728.68	2.09	0	-30317	12866	12442	11936	11512	11006	12655	11725	62	3600	500	8170	10	1	12499838	1440	-5.35	4.73	12	0.61	-2155.00	2436.00	14040	20240327	-17.95	3290	20230518	250.15	14040	-17.95	20240327	8300	38.80	20240129	14040	-17.95	20240327	757	1421.80	20230410	0.00	N	203690	500	62 억		261860	N	N	0	N	00	N
127	20240408	110816	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11210	-810	5	-6.74	802170260	68129	32.70	12060	12420	11200	15620	8420	12020	11774.28	2.09	0	-30468	12866	12442	11936	11512	11006	12655	11725	62	3600	500	8170	10	1	12499838	1401	-5.20	4.60	12	0.55	-2155.00	2436.00	14040	20240327	-20.16	3290	20230518	240.73	14040	-20.16	20240327	8300	35.06	20240129	14040	-20.16	20240327	757	1380.85	20230410	0.00	N	203690	500	62 억		261860	N	N	0	N	00	N
128	20240408	100806	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11400	-620	5	-5.16	516921360	43250	20.76	12060	12420	11400	15620	8420	12020	11951.94	2.09	0	-22033	12866	12442	11936	11512	11006	12655	11725	62	3600	500	8170	10	1	12499838	1425	-5.29	4.68	12	0.35	-2155.00	2436.00	14040	20240327	-18.80	3290	20230518	246.50	14040	-18.80	20240327	8300	37.35	20240129	14040	-18.80	20240327	757	1405.94	20230410	0.00	N	203690	500	62 억		261860	N	N	0	N	00	N
129	20240408	090815	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12070	50	2	0.42	183586910	15054	7.23	12060	12420	12040	15620	8420	12020	12195.24	2.09	0	-4815	12866	12442	11936	11512	11006	12655	11725	62	3600	500	8170	10	1	12499838	1509	-5.60	4.95	12	0.12	-2155.00	2436.00	14040	20240327	-14.03	3290	20230518	266.87	14040	-14.03	20240327	8300	45.42	20240129	14040	-14.03	20240327	757	1494.45	20230410	0.00	N	203690	500	62 억		261860	N	N	0	N	00	N
130	20240405	160813	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	12020	590	2	5.16	2479600700	208340	206.74	11450	12360	11430	14850	8010	11430	11901.73	2.28	0	-20304	12063	11746	11133	10816	10203	11905	10975	62	3420	500	7770	10	1	12499838	1502	-5.58	4.93	12	1.67	-2155.00	2436.00	14040	20240327	-14.39	3290	20230518	265.35	14040	-14.39	20240327	8300	44.82	20240129	14040	-14.39	20240327	757	1487.85	20230410	0.00	N	203690	500	62 억		284763	N	N	0	N	00	N
131	20240405	150808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11790	360	2	3.15	2341277380	196781	195.27	11450	12360	11430	14850	8010	11430	11897.91	2.28	0	-15454	12063	11746	11133	10816	10203	11905	10975	62	3420	500	7770	10	1	12499838	1474	-5.47	4.84	12	1.57	-2155.00	2436.00	14040	20240327	-16.03	3290	20230518	258.36	14040	-16.03	20240327	8300	42.05	20240129	14040	-16.03	20240327	757	1457.46	20230410	0.00	N	203690	500	62 억		284763	N	N	0	N	00	N
132	20240405	140808	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11710	280	2	2.45	2054793670	172324	171.00	11450	12360	11430	14850	8010	11430	11924.04	2.28	0	-17022	12063	11746	11133	10816	10203	11905	10975	62	3420	500	7770	10	1	12499838	1464	-5.43	4.81	12	1.38	-2155.00	2436.00	14040	20240327	-16.60	3290	20230518	255.93	14040	-16.60	20240327	8300	41.08	20240129	14040	-16.60	20240327	757	1446.90	20230410	0.00	N	203690	500	62 억		284763	N	N	0	N	00	N
133	20240405	130806	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11830	400	2	3.50	1908638380	159883	158.66	11450	12360	11430	14850	8010	11430	11937.75	2.28	0	-13351	12063	11746	11133	10816	10203	11905	10975	62	3420	500	7770	10	1	12499838	1479	-5.49	4.86	12	1.28	-2155.00	2436.00	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		284763	N	N	0	N	00	N
134	20240405	120806	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11930	500	2	4.37	1600382010	133683	132.66	11450	12360	11430	14850	8010	11430	11971.51	2.28	0	-17165	12063	11746	11133	10816	10203	11905	10975	62	3420	500	7770	10	1	12499838	1491	-5.54	4.90	12	1.07	-2155.00	2436.00	14040	20240327	-15.03	3290	20230518	262.61	14040	-15.03	20240327	8300	43.73	20240129	14040	-15.03	20240327	757	1475.96	20230410	0.00	N	203690	500	62 억		284763	N	N	0	N	00	N
135	20240405	110812	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11920	490	2	4.29	1506045580	125751	124.79	11450	12360	11430	14850	8010	11430	11976.46	2.28	0	-16585	12063	11746	11133	10816	10203	11905	10975	62	3420	500	7770	10	1	12499838	1490	-5.53	4.89	12	1.01	-2155.00	2436.00	14040	20240327	-15.10	3290	20230518	262.31	14040	-15.10	20240327	8300	43.61	20240129	14040	-15.10	20240327	757	1474.64	20230410	0.00	N	203690	500	62 억		284763	N	N	0	N	00	N
136	20240405	100704	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11780	350	2	3.06	1102139550	91836	91.13	11450	12360	11430	14850	8010	11430	12001.24	2.28	0	-9958	12063	11746	11133	10816	10203	11905	10975	62	3420	500	7770	10	1	12499838	1472	-5.47	4.84	12	0.73	-2155.00	2436.00	14040	20240327	-16.10	3290	20230518	258.05	14040	-16.10	20240327	8300	41.93	20240129	14040	-16.10	20240327	757	1456.14	20230410	0.00	N	203690	500	62 억		284763	N	N	0	N	00	N
137	20240405	090758	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11940	510	2	4.46	326974080	27473	27.26	11450	12200	11430	14850	8010	11430	11901.84	2.28	0	-6998	12063	11746	11133	10816	10203	11905	10975	62	3420	500	7770	10	1	12499838	1492	-5.54	4.90	12	0.22	-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		284763	N	N	0	N	00	N
138	20240404	160757	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11430	730	2	6.82	1120637730	100390	99.82	10520	11450	10520	13910	7490	10700	11162.84	2.36	0	-7874	11313	11006	10613	10306	9913	11160	10460	62	3210	500	7270	10	1	12422822	1420	-5.30	4.69	12	0.81	-2155.00	2436.00	14040	20240327	-18.59	3290	20230518	247.42	14040	-18.59	20240327	8300	37.71	20240129	14040	-18.59	20240327	757	1409.91	20230410	0.00	N	203690	500	62 억		292755	N	N	0	N	00	N
139	20240404	150755	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11250	550	2	5.14	1049959800	94182	93.65	10520	11450	10520	13910	7490	10700	11148.20	2.36	0	-7644	11313	11006	10613	10306	9913	11160	10460	62	3210	500	7270	10	1	12422822	1398	-5.22	4.62	12	0.76	-2155.00	2436.00	14040	20240327	-19.87	3290	20230518	241.95	14040	-19.87	20240327	8300	35.54	20240129	14040	-19.87	20240327	757	1386.13	20230410	0.00	N	203690	500	62 억		292755	N	N	0	N	00	N
140	20240404	140758	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11350	650	2	6.07	881502190	79168	78.72	10520	11450	10520	13910	7490	10700	11134.58	2.36	0	-5977	11313	11006	10613	10306	9913	11160	10460	62	3210	500	7270	10	1	12422822	1410	-5.27	4.66	12	0.64	-2155.00	2436.00	14040	20240327	-19.16	3290	20230518	244.98	14040	-19.16	20240327	8300	36.75	20240129	14040	-19.16	20240327	757	1399.34	20230410	0.00	N	203690	500	62 억		292755	N	N	0	N	00	N
141	20240404	130749	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11310	610	2	5.70	658815650	59498	59.16	10520	11450	10520	13910	7490	10700	11072.90	2.36	0	-6390	11313	11006	10613	10306	9913	11160	10460	62	3210	500	7270	10	1	12422822	1405	-5.25	4.64	12	0.48	-2155.00	2436.00	14040	20240327	-19.44	3290	20230518	243.77	14040	-19.44	20240327	8300	36.27	20240129	14040	-19.44	20240327	757	1394.06	20230410	0.00	N	203690	500	62 억		292755	N	N	0	N	00	N
142	20240404	120755	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11410	710	2	6.64	597157260	54024	53.72	10520	11450	10520	13910	7490	10700	11053.56	2.36	0	-6328	11313	11006	10613	10306	9913	11160	10460	62	3210	500	7270	10	1	12422822	1417	-5.29	4.68	12	0.43	-2155.00	2436.00	14040	20240327	-18.73	3290	20230518	246.81	14040	-18.73	20240327	8300	37.47	20240129	14040	-18.73	20240327	757	1407.27	20230410	0.00	N	203690	500	62 억		292755	N	N	0	N	00	N
143	20240404	110757	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11020	320	2	2.99	434382840	39518	39.29	10520	11210	10520	13910	7490	10700	10992.02	2.36	0	-6010	11313	11006	10613	10306	9913	11160	10460	62	3210	500	7270	10	1	12422822	1369	-5.11	4.52	12	0.32	-2155.00	2436.00	14040	20240327	-21.51	3290	20230518	234.95	14040	-21.51	20240327	8300	32.77	20240129	14040	-21.51	20240327	757	1355.75	20230410	0.00	N	203690	500	62 억		292755	N	N	0	N	00	N
144	20240404	100756	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11030	330	2	3.08	328697040	29929	29.76	10520	11210	10520	13910	7490	10700	10982.56	2.36	0	-5601	11313	11006	10613	10306	9913	11160	10460	62	3210	500	7270	10	1	12422822	1370	-5.12	4.53	12	0.24	-2155.00	2436.00	14040	20240327	-21.44	3290	20230518	235.26	14040	-21.44	20240327	8300	32.89	20240129	14040	-21.44	20240327	757	1357.07	20230410	0.00	N	203690	500	62 억		292755	N	N	0	N	00	N
145	20240404	090756	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10800	100	2	0.93	73184330	6825	6.79	10520	10960	10520	13910	7490	10700	10722.98	2.36	0	-4784	11313	11006	10613	10306	9913	11160	10460	62	3210	500	7270	10	1	12422822	1342	-5.01	4.43	12	0.05	-2155.00	2436.00	14040	20240327	-23.08	3290	20230518	228.27	14040	-23.08	20240327	8300	30.12	20240129	14040	-23.08	20240327	757	1326.68	20230410	0.00	N	203690	500	62 억		292755	N	N	0	N	00	N
146	20240403	160754	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10700	0	3	0.00	1062792660	100348	63.94	10600	10920	10220	13910	7490	10700	10591.05	2.53	0	-20299	11860	11280	10890	10310	9920	11085	10115	62	3210	500	7270	10	1	12422822	1329	-4.97	4.39	12	0.81	-2155.00	2436.00	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		313927	N	N	0	N	00	N
147	20240403	150755	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10360	-340	5	-3.18	937804560	88545	56.42	10600	10920	10220	13910	7490	10700	10591.28	2.53	0	-17287	11860	11280	10890	10310	9920	11085	10115	62	3210	500	7270	10	1	12422822	1287	-4.81	4.25	12	0.71	-2155.00	2436.00	14040	20240327	-26.21	3290	20230518	214.89	14040	-26.21	20240327	8300	24.82	20240129	14040	-26.21	20240327	757	1268.56	20230410	0.00	N	203690	500	62 억		313927	N	N	0	N	00	N
148	20240403	140747	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10440	-260	5	-2.43	762947150	71644	45.65	10600	10920	10230	13910	7490	10700	10649.14	2.53	0	-20382	11860	11280	10890	10310	9920	11085	10115	62	3210	500	7270	10	1	12422822	1297	-4.84	4.29	12	0.58	-2155.00	2436.00	14040	20240327	-25.64	3290	20230518	217.33	14040	-25.64	20240327	8300	25.78	20240129	14040	-25.64	20240327	757	1279.13	20230410	0.00	N	203690	500	62 억		313927	N	N	0	N	00	N
149	20240403	130748	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10580	-120	5	-1.12	574970800	53753	34.25	10600	10920	10550	13910	7490	10700	10696.53	2.53	0	-16410	11860	11280	10890	10310	9920	11085	10115	62	3210	500	7270	10	1	12422822	1314	-4.91	4.34	12	0.43	-2155.00	2436.00	14040	20240327	-24.64	3290	20230518	221.58	14040	-24.64	20240327	8300	27.47	20240129	14040	-24.64	20240327	757	1297.62	20230410	0.00	N	203690	500	62 억		313927	N	N	0	N	00	N
150	20240403	120746	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10600	-100	5	-0.93	466789940	43626	27.80	10600	10920	10550	13910	7490	10700	10699.81	2.53	0	-14527	11860	11280	10890	10310	9920	11085	10115	62	3210	500	7270	10	1	12422822	1317	-4.92	4.35	12	0.35	-2155.00	2436.00	14040	20240327	-24.50	3290	20230518	222.19	14040	-24.50	20240327	8300	27.71	20240129	14040	-24.50	20240327	757	1300.26	20230410	0.00	N	203690	500	62 억		313927	N	N	0	N	00	N
151	20240403	110751	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10820	120	2	1.12	328389900	30645	19.53	10600	10920	10590	13910	7490	10700	10715.94	2.53	0	-7749	11860	11280	10890	10310	9920	11085	10115	62	3210	500	7270	10	1	12422822	1344	-5.02	4.44	12	0.25	-2155.00	2436.00	14040	20240327	-22.93	3290	20230518	228.88	14040	-22.93	20240327	8300	30.36	20240129	14040	-22.93	20240327	757	1329.33	20230410	0.00	N	203690	500	62 억		313927	N	N	0	N	00	N
152	20240403	100749	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10780	80	2	0.75	226888540	21176	13.49	10600	10920	10590	13910	7490	10700	10714.42	2.53	0	-6395	11860	11280	10890	10310	9920	11085	10115	62	3210	500	7270	10	1	12422822	1339	-5.00	4.43	12	0.17	-2155.00	2436.00	14040	20240327	-23.22	3290	20230518	227.66	14040	-23.22	20240327	8300	29.88	20240129	14040	-23.22	20240327	757	1324.04	20230410	0.00	N	203690	500	62 억		313927	N	N	0	N	00	N
153	20240403	090751	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10700	0	3	0.00	39866630	3743	2.39	10600	10780	10590	13910	7490	10700	10650.97	2.53	0	-1221	11860	11280	10890	10310	9920	11085	10115	62	3210	500	7270	10	1	12422822	1329	-4.97	4.39	12	0.03	-2155.00	2436.00	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		313927	N	N	0	N	00	N
154	20240402	160738	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10700	-600	5	-5.31	1708325640	156179	150.08	11190	11470	10500	14690	7910	11300	10938.26	2.61	0	-10150	12346	11822	11506	10982	10666	11665	10825	62	3390	500	7680	10	1	12422822	1329	-4.97	4.39	12	1.26	-2155.00	2436.00	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		323936	N	N	0	N	00	N
155	20240402	150745	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10700	-600	5	-5.31	1666123080	152233	146.29	11190	11470	10500	14690	7910	11300	10944.56	2.61	0	-9151	12346	11822	11506	10982	10666	11665	10825	62	3390	500	7680	10	1	12422822	1329	-4.97	4.39	12	1.23	-2155.00	2436.00	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		323936	N	N	0	N	00	N
156	20240402	140749	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10820	-480	5	-4.25	1563139690	142607	137.04	11190	11470	10500	14690	7910	11300	10961.17	2.61	0	-8589	12346	11822	11506	10982	10666	11665	10825	62	3390	500	7680	10	1	12422822	1344	-5.02	4.44	12	1.15	-2155.00	2436.00	14040	20240327	-22.93	3290	20230518	228.88	14040	-22.93	20240327	8300	30.36	20240129	14040	-22.93	20240327	757	1329.33	20230410	0.00	N	203690	500	62 억		323936	N	N	0	N	00	N
157	20240402	130737	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11120	-180	5	-1.59	1352511810	123228	118.42	11190	11470	10520	14690	7910	11300	10975.69	2.61	0	-5793	12346	11822	11506	10982	10666	11665	10825	62	3390	500	7680	10	1	12422822	1381	-5.16	4.56	12	0.99	-2155.00	2436.00	14040	20240327	-20.80	3290	20230518	237.99	14040	-20.80	20240327	8300	33.98	20240129	14040	-20.80	20240327	757	1368.96	20230410	0.00	N	203690	500	62 억		323936	N	N	0	N	00	N
158	20240402	120734	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11070	-230	5	-2.04	1119798360	102234	98.24	11190	11470	10520	14690	7910	11300	10953.29	2.61	0	-3901	12346	11822	11506	10982	10666	11665	10825	62	3390	500	7680	10	1	12422822	1375	-5.14	4.54	12	0.82	-2155.00	2436.00	14040	20240327	-21.15	3290	20230518	236.47	14040	-21.15	20240327	8300	33.37	20240129	14040	-21.15	20240327	757	1362.35	20230410	0.00	N	203690	500	62 억		323936	N	N	0	N	00	N
159	20240402	110738	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10910	-390	5	-3.45	1049296520	95881	92.14	11190	11470	10520	14690	7910	11300	10943.74	2.61	0	-2862	12346	11822	11506	10982	10666	11665	10825	62	3390	500	7680	10	1	12422822	1355	-5.06	4.48	12	0.77	-2155.00	2436.00	14040	20240327	-22.29	3290	20230518	231.61	14040	-22.29	20240327	8300	31.45	20240129	14040	-22.29	20240327	757	1341.22	20230410	0.00	N	203690	500	62 억		323936	N	N	0	N	00	N
160	20240402	100740	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	10710	-590	5	-5.22	593558630	54767	52.63	11190	11470	10520	14690	7910	11300	10837.89	2.61	0	3275	12346	11822	11506	10982	10666	11665	10825	62	3390	500	7680	10	1	12422822	1330	-4.97	4.40	12	0.44	-2155.00	2436.00	14040	20240327	-23.72	3290	20230518	225.53	14040	-23.72	20240327	8300	29.04	20240129	14040	-23.72	20240327	757	1314.80	20230410	0.00	N	203690	500	62 억		323936	N	N	0	N	00	N
161	20240402	090738	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11370	70	2	0.62	28323870	2515	2.42	11190	11470	11100	14690	7910	11300	11261.98	2.61	0	-645	12346	11822	11506	10982	10666	11665	10825	62	3390	500	7680	10	1	12422822	1412	-5.28	4.67	12	0.02	-2155.00	2436.00	14040	20240327	-19.02	3290	20230518	245.59	14040	-19.02	20240327	8300	36.99	20240129	14040	-19.02	20240327	757	1401.98	20230410	0.00	N	203690	500	62 억		323936	N	N	0	N	00	N
162	20240401	160737	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11300	-730	5	-6.07	1199511820	104047	34.13	12030	12030	11190	15630	8430	12030	11528.55	2.87	0	-33771	13503	12766	11763	11026	10023	13135	11395	62	3600	500	8180	10	1	12422822	1404	-5.24	4.64	12	0.84	-2155.00	2436.00	14040	20240327	-19.52	3290	20230518	243.47	14040	-19.52	20240327	8300	36.14	20240129	14040	-19.52	20240327	757	1392.73	20230410	0.00	N	203690	500	62 억		356423	N	N	0	N	00	N
163	20240401	150738	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11440	-590	5	-4.90	1041800400	90145	29.57	12030	12030	11190	15630	8430	12030	11556.94	2.87	0	-27296	13503	12766	11763	11026	10023	13135	11395	62	3600	500	8180	10	1	12422822	1421	-5.31	4.70	12	0.73	-2155.00	2436.00	14040	20240327	-18.52	3290	20230518	247.72	14040	-18.52	20240327	8300	37.83	20240129	14040	-18.52	20240327	757	1411.23	20230410	0.00	N	203690	500	62 억		356423	N	N	0	N	00	N
164	20240401	140733	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11470	-560	5	-4.66	953701960	82463	27.05	12030	12030	11190	15630	8430	12030	11565.20	2.87	0	-20398	13503	12766	11763	11026	10023	13135	11395	62	3600	500	8180	10	1	12422822	1425	-5.32	4.71	12	0.66	-2155.00	2436.00	14040	20240327	-18.30	3290	20230518	248.63	14040	-18.30	20240327	8300	38.19	20240129	14040	-18.30	20240327	757	1415.19	20230410	0.00	N	203690	500	62 억		356423	N	N	0	N	00	N
165	20240401	130731	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11590	-440	5	-3.66	811022560	70013	22.96	12030	12030	11190	15630	8430	12030	11583.88	2.87	0	-11070	13503	12766	11763	11026	10023	13135	11395	62	3600	500	8180	10	1	12422822	1440	-5.38	4.76	12	0.56	-2155.00	2436.00	14040	20240327	-17.45	3290	20230518	252.28	14040	-17.45	20240327	8300	39.64	20240129	14040	-17.45	20240327	757	1431.04	20230410	0.00	N	203690	500	62 억		356423	N	N	0	N	00	N
166	20240401	120738	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11610	-420	5	-3.49	788918520	68104	22.34	12030	12030	11190	15630	8430	12030	11584.02	2.87	0	-9819	13503	12766	11763	11026	10023	13135	11395	62	3600	500	8180	10	1	12422822	1442	-5.39	4.77	12	0.55	-2155.00	2436.00	14040	20240327	-17.31	3290	20230518	252.89	14040	-17.31	20240327	8300	39.88	20240129	14040	-17.31	20240327	757	1433.69	20230410	0.00	N	203690	500	62 억		356423	N	N	0	N	00	N
167	20240401	110737	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11550	-480	5	-3.99	740731650	63942	20.97	12030	12030	11190	15630	8430	12030	11584.42	2.87	0	-7359	13503	12766	11763	11026	10023	13135	11395	62	3600	500	8180	10	1	12422822	1435	-5.36	4.74	12	0.51	-2155.00	2436.00	14040	20240327	-17.74	3290	20230518	251.06	14040	-17.74	20240327	8300	39.16	20240129	14040	-17.74	20240327	757	1425.76	20230410	0.00	N	203690	500	62 억		356423	N	N	0	N	00	N
168	20240401	100733	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11760	-270	5	-2.24	622183910	53783	17.64	12030	12030	11190	15630	8430	12030	11568.40	2.87	0	-4137	13503	12766	11763	11026	10023	13135	11395	62	3600	500	8180	10	1	12422822	1461	-5.46	4.83	12	0.43	-2155.00	2436.00	14040	20240327	-16.24	3290	20230518	257.45	14040	-16.24	20240327	8300	41.69	20240129	14040	-16.24	20240327	757	1453.50	20230410	0.00	N	203690	500	62 억		356423	N	N	0	N	00	N
169	20240401	090733	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	11640	-390	5	-3.24	195709910	16729	5.49	12030	12030	11300	15630	8430	12030	11698.82	2.87	0	-1876	13503	12766	11763	11026	10023	13135	11395	62	3600	500	8180	10	1	12422822	1446	-5.40	4.78	12	0.13	-2155.00	2436.00	14040	20240327	-17.09	3290	20230518	253.80	14040	-17.09	20240327	8300	40.24	20240129	14040	-17.09	20240327	757	1437.65	20230410	0.00	N	203690	500	62 억		356423	N	N	0	N	00	N