KissMeData/203690/price/prices-20250101.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	20250124	160953	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4425	4425	4425	4425	4425	4425	4425	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
3	20250124	150952	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4425	4425	4425	4425	4425	4425	4425	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
4	20250124	140951	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4425	4425	4425	4425	4425	4425	4425	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
5	20250124	130952	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4425	4425	4425	4425	4425	4425	4425	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
6	20250124	120949	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4425	4425	4425	4425	4425	4425	4425	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
7	20250124	110951	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4425	4425	4425	4425	4425	4425	4425	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
8	20250124	100946	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4425	4425	4425	4425	4425	4425	4425	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
9	20250124	090953	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4425	4425	4425	4425	4425	4425	4425	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
10	20250123	160947	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4715	4570	4435	4290	4155	4502	4222	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
11	20250123	150945	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4715	4570	4435	4290	4155	4502	4222	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
12	20250123	140947	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4715	4570	4435	4290	4155	4502	4222	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
13	20250123	130945	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4715	4570	4435	4290	4155	4502	4222	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
14	20250123	120945	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4715	4570	4435	4290	4155	4502	4222	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
15	20250123	110937	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4715	4570	4435	4290	4155	4502	4222	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
16	20250123	100944	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4715	4570	4435	4290	4155	4502	4222	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
17	20250123	090946	58	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	0.17	0	0	4715	4570	4435	4290	4155	4502	4222	79	1325	500	0	5	1	15739748	696	-2.05	1.82	12	0.00	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		26678	N	N	0	N	00	N
18	20250122	160938	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	-75	5	-1.67	276542985	62859	49.66	4580	4580	4300	5850	3150	4500	4399.42	0.22	0	-7436	5003	4751	4598	4346	4193	4675	4270	79	1350	500	3060	5	1	15739748	696	-2.05	1.82	12	0.40	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		34114	N	N	0	N	00	N
19	20250122	150939	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4425	-75	5	-1.67	242876985	55200	43.61	4580	4580	4300	5850	3150	4500	4399.95	0.22	0	-6491	5003	4751	4598	4346	4193	4675	4270	79	1350	500	3060	5	1	15739748	696	-2.05	1.82	12	0.35	-2155.00	2436.00	14040	20240327	-68.48	3815	20250120	15.99	6200	-28.63	20250108	3815	15.99	20250120	14040	-68.48	20240327	3815	15.99	20250120	0.00	N	203690	500	78 억		34114	N	N	0	N	00	N
20	20250122	140937	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4440	-60	5	-1.33	220471250	50110	39.59	4580	4580	4300	5850	3150	4500	4399.75	0.22	0	-5860	5003	4751	4598	4346	4193	4675	4270	79	1350	500	3060	5	1	15739748	699	-2.06	1.82	12	0.32	-2155.00	2436.00	14040	20240327	-68.38	3815	20250120	16.38	6200	-28.39	20250108	3815	16.38	20250120	14040	-68.38	20240327	3815	16.38	20250120	0.00	N	203690	500	78 억		34114	N	N	0	N	00	N
21	20250122	130939	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4365	-135	5	-3.00	188472350	42816	33.83	4580	4580	4300	5850	3150	4500	4401.91	0.22	0	-5940	5003	4751	4598	4346	4193	4675	4270	79	1350	500	3060	5	1	15739748	687	-2.03	1.79	12	0.27	-2155.00	2436.00	14040	20240327	-68.91	3815	20250120	14.42	6200	-29.60	20250108	3815	14.42	20250120	14040	-68.91	20240327	3815	14.42	20250120	0.00	N	203690	500	78 억		34114	N	N	0	N	00	N
22	20250122	120936	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4365	-135	5	-3.00	177104245	40207	31.77	4580	4580	4300	5850	3150	4500	4404.81	0.22	0	-6358	5003	4751	4598	4346	4193	4675	4270	79	1350	500	3060	5	1	15739748	687	-2.03	1.79	12	0.26	-2155.00	2436.00	14040	20240327	-68.91	3815	20250120	14.42	6200	-29.60	20250108	3815	14.42	20250120	14040	-68.91	20240327	3815	14.42	20250120	0.00	N	203690	500	78 억		34114	N	N	0	N	00	N
23	20250122	110939	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4340	-160	5	-3.56	159862775	36264	28.65	4580	4580	4300	5850	3150	4500	4408.31	0.22	0	-6624	5003	4751	4598	4346	4193	4675	4270	79	1350	500	3060	5	1	15739748	683	-2.01	1.78	12	0.23	-2155.00	2436.00	14040	20240327	-69.09	3815	20250120	13.76	6200	-30.00	20250108	3815	13.76	20250120	14040	-69.09	20240327	3815	13.76	20250120	0.00	N	203690	500	78 억		34114	N	N	0	N	00	N
24	20250122	100938	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4335	-165	5	-3.67	103761575	23409	18.49	4580	4580	4300	5850	3150	4500	4432.55	0.22	0	-7561	5003	4751	4598	4346	4193	4675	4270	79	1350	500	3060	5	1	15739748	682	-2.01	1.78	12	0.15	-2155.00	2436.00	14040	20240327	-69.12	3815	20250120	13.63	6200	-30.08	20250108	3815	13.63	20250120	14040	-69.12	20240327	3815	13.63	20250120	0.00	N	203690	500	78 억		34114	N	N	0	N	00	N
25	20250122	090940	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4495	-5	5	-0.11	40854120	9097	7.19	4580	4580	4435	5850	3150	4500	4490.94	0.22	0	-6013	5003	4751	4598	4346	4193	4675	4270	79	1350	500	3060	5	1	15739748	708	-2.09	1.85	12	0.06	-2155.00	2436.00	14040	20240327	-67.98	3815	20250120	17.82	6200	-27.50	20250108	3815	17.82	20250120	14040	-67.98	20240327	3815	17.82	20250120	0.00	N	203690	500	78 억		34114	N	N	0	N	00	N
26	20250121	160932	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4500	-410	5	-8.35	570458200	126474	27.28	4830	4850	4445	6380	3440	4910	4510.48	0.45	0	-36757	5986	5447	4631	4092	3276	5040	3685	79	1470	500	3330	5	1	15739748	708	-2.09	1.85	12	0.80	-2155.00	2436.00	14040	20240327	-67.95	3815	20250120	17.96	6200	-27.42	20250108	3815	17.96	20250120	14040	-67.95	20240327	3815	17.96	20250120	0.00	N	203690	500	78 억		70829	N	N	0	N	00	N
27	20250121	150933	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4515	-395	5	-8.04	521894810	115675	24.95	4830	4850	4445	6380	3440	4910	4511.73	0.45	0	-35128	5986	5447	4631	4092	3276	5040	3685	79	1470	500	3330	5	1	15739748	711	-2.10	1.85	12	0.73	-2155.00	2436.00	14040	20240327	-67.84	3815	20250120	18.35	6200	-27.18	20250108	3815	18.35	20250120	14040	-67.84	20240327	3815	18.35	20250120	0.00	N	203690	500	78 억		70829	N	N	0	N	00	N
28	20250121	140935	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4490	-420	5	-8.55	449474985	99565	21.47	4830	4850	4445	6380	3440	4910	4514.38	0.45	0	-32048	5986	5447	4631	4092	3276	5040	3685	79	1470	500	3330	5	1	15739748	707	-2.08	1.84	12	0.63	-2155.00	2436.00	14040	20240327	-68.02	3815	20250120	17.69	6200	-27.58	20250108	3815	17.69	20250120	14040	-68.02	20240327	3815	17.69	20250120	0.00	N	203690	500	78 억		70829	N	N	0	N	00	N
29	20250121	130933	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4485	-425	5	-8.66	394877860	87365	18.84	4830	4850	4445	6380	3440	4910	4519.86	0.45	0	-24837	5986	5447	4631	4092	3276	5040	3685	79	1470	500	3330	5	1	15739748	706	-2.08	1.84	12	0.56	-2155.00	2436.00	14040	20240327	-68.06	3815	20250120	17.56	6200	-27.66	20250108	3815	17.56	20250120	14040	-68.06	20240327	3815	17.56	20250120	0.00	N	203690	500	78 억		70829	N	N	0	N	00	N
30	20250121	120916	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4505	-405	5	-8.25	353583840	78161	16.86	4830	4850	4445	6380	3440	4910	4523.78	0.45	0	-23702	5986	5447	4631	4092	3276	5040	3685	79	1470	500	3330	5	1	15739748	709	-2.09	1.85	12	0.50	-2155.00	2436.00	14040	20240327	-67.91	3815	20250120	18.09	6200	-27.34	20250108	3815	18.09	20250120	14040	-67.91	20240327	3815	18.09	20250120	0.00	N	203690	500	78 억		70829	N	N	0	N	00	N
31	20250121	110845	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4500	-410	5	-8.35	332203385	73408	15.83	4830	4850	4445	6380	3440	4910	4525.43	0.45	0	-20092	5986	5447	4631	4092	3276	5040	3685	79	1470	500	3330	5	1	15739748	708	-2.09	1.85	12	0.47	-2155.00	2436.00	14040	20240327	-67.95	3815	20250120	17.96	6200	-27.42	20250108	3815	17.96	20250120	14040	-67.95	20240327	3815	17.96	20250120	0.00	N	203690	500	78 억		70829	N	N	0	N	00	N
32	20250121	100840	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4505	-405	5	-8.25	211405540	46633	10.06	4830	4850	4445	6380	3440	4910	4533.38	0.45	0	-11719	5986	5447	4631	4092	3276	5040	3685	79	1470	500	3330	5	1	15739748	709	-2.09	1.85	12	0.30	-2155.00	2436.00	14040	20240327	-67.91	3815	20250120	18.09	6200	-27.34	20250108	3815	18.09	20250120	14040	-67.91	20240327	3815	18.09	20250120	0.00	N	203690	500	78 억		70829	N	N	0	N	00	N
33	20250121	090935	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4545	-365	5	-7.43	91248370	19910	4.29	4830	4850	4450	6380	3440	4910	4583.03	0.45	0	-1721	5986	5447	4631	4092	3276	5040	3685	79	1470	500	3330	5	1	15739748	715	-2.11	1.87	12	0.13	-2155.00	2436.00	14040	20240327	-67.63	3815	20250120	19.13	6200	-26.69	20250108	3815	19.13	20250120	14040	-67.63	20240327	3815	19.13	20250120	0.00	N	203690	500	78 억		70829	N	N	0	N	00	N
34	20250120	160921	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N		N	4910	20	2	0.41	1977386935	459498	365.21	5150	5170	3815	6350	3425	4890	4303.31	0.19	0	41021	5996	5442	5166	4612	4336	5305	4475	79	1460	500	3320	5	1	15739748	773	-2.28	2.02	12	2.92	-2155.00	2436.00	14040	20240327	-65.03	3815	20250120	28.70	6200	-20.81	20250108	3815	28.70	20250120	14040	-65.03	20240327	3815	28.70	20250120	0.00	N	203690	500	78 억		29801	N	N	0	N	00	N
35	20250120	150933	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N		N	5040	150	2	3.07	1840016255	432114	343.44	5150	5150	3815	6350	3425	4890	4258.17	0.19	0	40285	5996	5442	5166	4612	4336	5305	4475	79	1460	500	3320	10	1	15739748	793	-2.34	2.07	12	2.75	-2155.00	2436.00	14040	20240327	-64.10	3815	20250120	32.11	6200	-18.71	20250108	3815	32.11	20250120	14040	-64.10	20240327	3815	32.11	20250120	0.00	N	203690	500	78 억		29801	N	N	0	N	00	N
36	20250120	140931	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N		N	4410	-480	5	-9.82	1549184410	370679	294.61	5150	5150	3815	6350	3425	4890	4179.32	0.19	0	46831	5996	5442	5166	4612	4336	5305	4475	79	1460	500	3320	5	1	15739748	694	-2.05	1.81	12	2.36	-2155.00	2436.00	14040	20240327	-68.59	3815	20250120	15.60	6200	-28.87	20250108	3815	15.60	20250120	14040	-68.59	20240327	3815	15.60	20250120	0.00	N	203690	500	78 억		29801	N	N	0	N	00	N
37	20250120	130931	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N		N	4430	-460	5	-9.41	1498596540	359224	285.51	5150	5150	3815	6350	3425	4890	4171.76	0.19	0	48008	5996	5442	5166	4612	4336	5305	4475	79	1460	500	3320	5	1	15739748	697	-2.06	1.82	12	2.28	-2155.00	2436.00	14040	20240327	-68.45	3815	20250120	16.12	6200	-28.55	20250108	3815	16.12	20250120	14040	-68.45	20240327	3815	16.12	20250120	0.00	N	203690	500	78 억		29801	N	N	0	N	00	N
38	20250120	120932	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N		N	4370	-520	5	-10.63	1454068300	349006	277.39	5150	5150	3815	6350	3425	4890	4166.31	0.19	0	45299	5996	5442	5166	4612	4336	5305	4475	79	1460	500	3320	5	1	15739748	688	-2.03	1.79	12	2.22	-2155.00	2436.00	14040	20240327	-68.87	3815	20250120	14.55	6200	-29.52	20250108	3815	14.55	20250120	14040	-68.87	20240327	3815	14.55	20250120	0.00	N	203690	500	78 억		29801	N	N	0	N	00	N
39	20250120	110933	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N		N	4310	-580	5	-11.86	1375234165	330803	262.92	5150	5150	3815	6350	3425	4890	4157.26	0.19	0	44172	5996	5442	5166	4612	4336	5305	4475	79	1460	500	3320	5	1	15739748	678	-2.00	1.77	12	2.10	-2155.00	2436.00	14040	20240327	-69.30	3815	20250120	12.98	6200	-30.48	20250108	3815	12.98	20250120	14040	-69.30	20240327	3815	12.98	20250120	0.00	N	203690	500	78 억		29801	N	N	0	N	00	N
40	20250120	100932	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N		N	4410	-480	5	-9.82	1118297830	271074	215.45	5150	5150	3815	6350	3425	4890	4125.43	0.19	0	38226	5996	5442	5166	4612	4336	5305	4475	79	1460	500	3320	5	1	15739748	694	-2.05	1.81	12	1.72	-2155.00	2436.00	14040	20240327	-68.59	3815	20250120	15.60	6200	-28.87	20250108	3815	15.60	20250120	14040	-68.59	20240327	3815	15.60	20250120	0.00	N	203690	500	78 억		29801	N	N	0	N	00	N
41	20250120	090933	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4940	50	2	1.02	23654010	4816	3.83	5150	5150	4875	6350	3425	4890	4911.55	0.19	0	-1020	5996	5442	5166	4612	4336	5305	4475	79	1460	500	3320	5	1	15739748	778	-2.29	2.03	12	0.03	-2155.00	2436.00	14040	20240327	-64.81	4150	20241125	19.04	6200	-20.32	20250108	4875	1.33	20250120	14040	-64.81	20240327	4150	19.04	20241125	0.00	N	203690	500	78 억		29801	N	N	0	N	00	N
42	20250117	160929	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	4890	-730	5	-12.99	647560925	125156	1020.02	5630	5720	4890	7300	3940	5620	5174.99	0.26	0	-5912	5766	5692	5626	5552	5486	5660	5520	68	1680	500	3820	5	1	13591014	665	-2.27	2.01	12	0.92	-2155.00	2436.00	14040	20240327	-65.17	4150	20241125	17.83	6200	-21.13	20250108	4890	0.00	20250117	14040	-65.17	20240327	4150	17.83	20241125	0.00	N	203690	500	67 억		35697	N	N	0	N	00	N
43	20250117	150931	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5050	-570	5	-10.14	546120370	104786	854.00	5630	5720	4980	7300	3940	5620	5211.77	0.26	0	-2227	5766	5692	5626	5552	5486	5660	5520	68	1680	500	3820	10	1	13591014	686	-2.34	2.07	12	0.77	-2155.00	2436.00	14040	20240327	-64.03	4150	20241125	21.69	6200	-18.55	20250108	4980	1.41	20250117	14040	-64.03	20240327	4150	21.69	20241125	0.00	N	203690	500	67 억		35697	N	N	0	N	00	N
44	20250117	140933	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5280	-340	5	-6.05	175769870	32401	264.07	5630	5720	5220	7300	3940	5620	5424.83	0.26	0	-4239	5766	5692	5626	5552	5486	5660	5520	68	1680	500	3820	10	1	13591014	718	-2.45	2.17	12	0.24	-2155.00	2436.00	14040	20240327	-62.39	4150	20241125	27.23	6200	-14.84	20250108	5220	1.15	20250117	14040	-62.39	20240327	4150	27.23	20241125	0.00	N	203690	500	67 억		35697	N	N	0	N	00	N
45	20250117	130930	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5520	-100	5	-1.78	88721660	16162	131.72	5630	5720	5450	7300	3940	5620	5489.52	0.26	0	-5306	5766	5692	5626	5552	5486	5660	5520	68	1680	500	3820	10	1	13591014	750	-2.56	2.27	12	0.12	-2155.00	2436.00	14040	20240327	-60.68	4150	20241125	33.01	6200	-10.97	20250108	5400	2.22	20250114	14040	-60.68	20240327	4150	33.01	20241125	0.00	N	203690	500	67 억		35697	N	N	0	N	00	N
46	20250117	120932	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5490	-130	5	-2.31	54706620	9943	81.04	5630	5720	5450	7300	3940	5620	5502.02	0.26	0	-5666	5766	5692	5626	5552	5486	5660	5520	68	1680	500	3820	10	1	13591014	746	-2.55	2.25	12	0.07	-2155.00	2436.00	14040	20240327	-60.90	4150	20241125	32.29	6200	-11.45	20250108	5400	1.67	20250114	14040	-60.90	20240327	4150	32.29	20241125	0.00	N	203690	500	67 억		35697	N	N	0	N	00	N
47	20250117	110930	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5520	-100	5	-1.78	19889680	3585	29.22	5630	5720	5490	7300	3940	5620	5548.03	0.26	0	-967	5766	5692	5626	5552	5486	5660	5520	68	1680	500	3820	10	1	13591014	750	-2.56	2.27	12	0.03	-2155.00	2436.00	14040	20240327	-60.68	4150	20241125	33.01	6200	-10.97	20250108	5400	2.22	20250114	14040	-60.68	20240327	4150	33.01	20241125	0.00	N	203690	500	67 억		35697	N	N	0	N	00	N
48	20250117	100933	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5600	-20	5	-0.36	10274630	1841	15.00	5630	5720	5520	7300	3940	5620	5581.00	0.26	0	115	5766	5692	5626	5552	5486	5660	5520	68	1680	500	3820	10	1	13591014	761	-2.60	2.30	12	0.01	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	6200	-9.68	20250108	5400	3.70	20250114	14040	-60.11	20240327	4150	34.94	20241125	0.00	N	203690	500	67 억		35697	N	N	0	N	00	N
49	20250117	090932	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5700	80	2	1.42	1598640	283	2.31	5630	5720	5600	7300	3940	5620	5648.90	0.26	0	-36	5766	5692	5626	5552	5486	5660	5520	68	1680	500	3820	10	1	13591014	775	-2.65	2.34	12	0.00	-2155.00	2436.00	14040	20240327	-59.40	4150	20241125	37.35	6200	-8.06	20250108	5400	5.56	20250114	14040	-59.40	20240327	4150	37.35	20241125	0.00	N	203690	500	67 억		35697	N	N	0	N	00	N
50	20250116	160925	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5620	-80	5	-1.40	68685410	12219	49.92	5700	5700	5560	7410	3990	5700	5621.20	0.25	0	1648	5880	5790	5640	5550	5400	5715	5475	68	1710	500	3870	10	1	13591014	764	-2.61	2.31	12	0.09	-2155.00	2436.00	14040	20240327	-59.97	4150	20241125	35.42	6200	-9.35	20250108	5400	4.07	20250114	14040	-59.97	20240327	4150	35.42	20241125	0.00	N	203690	500	67 억		34050	N	N	0	N	00	N
51	20250116	150838	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5670	-30	5	-0.53	45312850	8061	32.93	5700	5700	5560	7410	3990	5700	5621.24	0.25	0	2471	5880	5790	5640	5550	5400	5715	5475	68	1710	500	3870	10	1	13591014	771	-2.63	2.33	12	0.06	-2155.00	2436.00	14040	20240327	-59.62	4150	20241125	36.63	6200	-8.55	20250108	5400	5.00	20250114	14040	-59.62	20240327	4150	36.63	20241125	0.00	N	203690	500	67 억		34050	N	N	0	N	00	N
52	20250116	140929	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5630	-70	5	-1.23	33268960	5930	24.22	5700	5700	5560	7410	3990	5700	5610.28	0.25	0	1934	5880	5790	5640	5550	5400	5715	5475	68	1710	500	3870	10	1	13591014	765	-2.61	2.31	12	0.04	-2155.00	2436.00	14040	20240327	-59.90	4150	20241125	35.66	6200	-9.19	20250108	5400	4.26	20250114	14040	-59.90	20240327	4150	35.66	20241125	0.00	N	203690	500	67 억		34050	N	N	0	N	00	N
53	20250116	130929	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5600	-100	5	-1.75	18170640	3251	13.28	5700	5700	5560	7410	3990	5700	5589.25	0.25	0	428	5880	5790	5640	5550	5400	5715	5475	68	1710	500	3870	10	1	13591014	761	-2.60	2.30	12	0.02	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	6200	-9.68	20250108	5400	3.70	20250114	14040	-60.11	20240327	4150	34.94	20241125	0.00	N	203690	500	67 억		34050	N	N	0	N	00	N
54	20250116	120929	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5610	-90	5	-1.58	16391220	2932	11.98	5700	5700	5560	7410	3990	5700	5590.46	0.25	0	423	5880	5790	5640	5550	5400	5715	5475	68	1710	500	3870	10	1	13591014	762	-2.60	2.30	12	0.02	-2155.00	2436.00	14040	20240327	-60.04	4150	20241125	35.18	6200	-9.52	20250108	5400	3.89	20250114	14040	-60.04	20240327	4150	35.18	20241125	0.00	N	203690	500	67 억		34050	N	N	0	N	00	N
55	20250116	110930	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5620	-80	5	-1.40	11058170	1974	8.06	5700	5700	5560	7410	3990	5700	5601.91	0.25	0	283	5880	5790	5640	5550	5400	5715	5475	68	1710	500	3870	10	1	13591014	764	-2.61	2.31	12	0.01	-2155.00	2436.00	14040	20240327	-59.97	4150	20241125	35.42	6200	-9.35	20250108	5400	4.07	20250114	14040	-59.97	20240327	4150	35.42	20241125	0.00	N	203690	500	67 억		34050	N	N	0	N	00	N
56	20250116	100930	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5630	-70	5	-1.23	6704350	1192	4.87	5700	5700	5560	7410	3990	5700	5624.45	0.25	0	170	5880	5790	5640	5550	5400	5715	5475	68	1710	500	3870	10	1	13591014	765	-2.61	2.31	12	0.01	-2155.00	2436.00	14040	20240327	-59.90	4150	20241125	35.66	6200	-9.19	20250108	5400	4.26	20250114	14040	-59.90	20240327	4150	35.66	20241125	0.00	N	203690	500	67 억		34050	N	N	0	N	00	N
57	20250116	090932	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5700	0	3	0.00	79800	14	0.06	5700	5700	5700	7410	3990	5700	5700.00	0.25	0	0	5880	5790	5640	5550	5400	5715	5475	68	1710	500	3870	10	1	13591014	775	-2.65	2.34	12	0.00	-2155.00	2436.00	14040	20240327	-59.40	4150	20241125	37.35	6200	-8.06	20250108	5400	5.56	20250114	14040	-59.40	20240327	4150	37.35	20241125	0.00	N	203690	500	67 억		34050	N	N	0	N	00	N
58	20250115	160927	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5700	-30	5	-0.52	136543590	24479	37.84	5730	5730	5490	7440	4020	5730	5577.99	0.28	0	-4228	6123	5926	5663	5466	5203	5795	5335	68	1710	500	3890	10	1	13591014	775	-2.65	2.34	12	0.18	-2155.00	2436.00	14040	20240327	-59.40	4150	20241125	37.35	6200	-8.06	20250108	5400	5.56	20250114	14040	-59.40	20240327	4150	37.35	20241125	0.00	N	203690	500	67 억		38272	N	N	0	N	00	N
59	20250115	150928	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5590	-140	5	-2.44	89814760	16210	25.05	5730	5730	5490	7440	4020	5730	5540.70	0.28	0	-2842	6123	5926	5663	5466	5203	5795	5335	68	1710	500	3890	10	1	13591014	760	-2.59	2.29	12	0.12	-2155.00	2436.00	14040	20240327	-60.19	4150	20241125	34.70	6200	-9.84	20250108	5400	3.52	20250114	14040	-60.19	20240327	4150	34.70	20241125	0.00	N	203690	500	67 억		38272	N	N	0	N	00	N
60	20250115	140921	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5540	-190	5	-3.32	59781170	10785	16.67	5730	5730	5500	7440	4020	5730	5542.99	0.28	0	-1611	6123	5926	5663	5466	5203	5795	5335	68	1710	500	3890	10	1	13591014	753	-2.57	2.27	12	0.08	-2155.00	2436.00	14040	20240327	-60.54	4150	20241125	33.49	6200	-10.65	20250108	5400	2.59	20250114	14040	-60.54	20240327	4150	33.49	20241125	0.00	N	203690	500	67 억		38272	N	N	0	N	00	N
61	20250115	130930	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5550	-180	5	-3.14	39516750	7103	10.98	5730	5730	5520	7440	4020	5730	5563.39	0.28	0	-633	6123	5926	5663	5466	5203	5795	5335	68	1710	500	3890	10	1	13591014	754	-2.58	2.28	12	0.05	-2155.00	2436.00	14040	20240327	-60.47	4150	20241125	33.73	6200	-10.48	20250108	5400	2.78	20250114	14040	-60.47	20240327	4150	33.73	20241125	0.00	N	203690	500	67 억		38272	N	N	0	N	00	N
62	20250115	120913	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5550	-180	5	-3.14	36151730	6495	10.04	5730	5730	5520	7440	4020	5730	5566.09	0.28	0	-339	6123	5926	5663	5466	5203	5795	5335	68	1710	500	3890	10	1	13591014	754	-2.58	2.28	12	0.05	-2155.00	2436.00	14040	20240327	-60.47	4150	20241125	33.73	6200	-10.48	20250108	5400	2.78	20250114	14040	-60.47	20240327	4150	33.73	20241125	0.00	N	203690	500	67 억		38272	N	N	0	N	00	N
63	20250115	110927	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5560	-170	5	-2.97	32004830	5746	8.88	5730	5730	5520	7440	4020	5730	5569.93	0.28	0	328	6123	5926	5663	5466	5203	5795	5335	68	1710	500	3890	10	1	13591014	756	-2.58	2.28	12	0.04	-2155.00	2436.00	14040	20240327	-60.40	4150	20241125	33.98	6200	-10.32	20250108	5400	2.96	20250114	14040	-60.40	20240327	4150	33.98	20241125	0.00	N	203690	500	67 억		38272	N	N	0	N	00	N
64	20250115	100927	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5630	-100	5	-1.75	14754520	2633	4.07	5730	5730	5570	7440	4020	5730	5603.69	0.28	0	881	6123	5926	5663	5466	5203	5795	5335	68	1710	500	3890	10	1	13591014	765	-2.61	2.31	12	0.02	-2155.00	2436.00	14040	20240327	-59.90	4150	20241125	35.66	6200	-9.19	20250108	5400	4.26	20250114	14040	-59.90	20240327	4150	35.66	20241125	0.00	N	203690	500	67 억		38272	N	N	0	N	00	N
65	20250115	090930	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5690	-40	5	-0.70	1611890	288	0.45	5730	5730	5570	7440	4020	5730	5596.84	0.28	0	183	6123	5926	5663	5466	5203	5795	5335	68	1710	500	3890	10	1	13591014	773	-2.64	2.34	12	0.00	-2155.00	2436.00	14040	20240327	-59.47	4150	20241125	37.11	6200	-8.23	20250108	5400	5.37	20250114	14040	-59.47	20240327	4150	37.11	20241125	0.00	N	203690	500	67 억		38272	N	N	0	N	00	N
66	20250114	160909	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5730	30	2	0.53	356810890	64697	169.68	5860	5860	5400	7410	3990	5700	5515.08	0.16	0	16903	6066	5882	5746	5562	5426	5815	5495	68	1710	500	3870	10	1	13591014	779	-2.66	2.35	12	0.48	-2155.00	2436.00	14040	20240327	-59.19	4150	20241125	38.07	6200	-7.58	20250108	5400	6.11	20250114	14040	-59.19	20240327	4150	38.07	20241125	0.00	N	203690	500	67 억		21381	N	N	0	N	00	N
67	20250114	150925	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5660	-40	5	-0.70	324200320	58954	154.62	5860	5860	5400	7410	3990	5700	5499.21	0.16	0	18231	6066	5882	5746	5562	5426	5815	5495	68	1710	500	3870	10	1	13591014	769	-2.63	2.32	12	0.43	-2155.00	2436.00	14040	20240327	-59.69	4150	20241125	36.39	6200	-8.71	20250108	5400	4.81	20250114	14040	-59.69	20240327	4150	36.39	20241125	0.00	N	203690	500	67 억		21381	N	N	0	N	00	N
68	20250114	140922	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5600	-100	5	-1.75	303210970	55211	144.80	5860	5860	5400	7410	3990	5700	5491.86	0.16	0	18433	6066	5882	5746	5562	5426	5815	5495	68	1710	500	3870	10	1	13591014	761	-2.60	2.30	12	0.41	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	6200	-9.68	20250108	5400	3.70	20250114	14040	-60.11	20240327	4150	34.94	20241125	0.00	N	203690	500	67 억		21381	N	N	0	N	00	N
69	20250114	130921	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5540	-160	5	-2.81	285700860	52046	136.50	5860	5860	5400	7410	3990	5700	5489.39	0.16	0	16927	6066	5882	5746	5562	5426	5815	5495	68	1710	500	3870	10	1	13591014	753	-2.57	2.27	12	0.38	-2155.00	2436.00	14040	20240327	-60.54	4150	20241125	33.49	6200	-10.65	20250108	5400	2.59	20250114	14040	-60.54	20240327	4150	33.49	20241125	0.00	N	203690	500	67 억		21381	N	N	0	N	00	N
70	20250114	120918	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5560	-140	5	-2.46	278971780	50825	133.30	5860	5860	5400	7410	3990	5700	5488.87	0.16	0	16179	6066	5882	5746	5562	5426	5815	5495	68	1710	500	3870	10	1	13591014	756	-2.58	2.28	12	0.37	-2155.00	2436.00	14040	20240327	-60.40	4150	20241125	33.98	6200	-10.32	20250108	5400	2.96	20250114	14040	-60.40	20240327	4150	33.98	20241125	0.00	N	203690	500	67 억		21381	N	N	0	N	00	N
71	20250114	110918	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5570	-130	5	-2.28	276693230	50414	132.22	5860	5860	5400	7410	3990	5700	5488.42	0.16	0	16385	6066	5882	5746	5562	5426	5815	5495	68	1710	500	3870	10	1	13591014	757	-2.58	2.29	12	0.37	-2155.00	2436.00	14040	20240327	-60.33	4150	20241125	34.22	6200	-10.16	20250108	5400	3.15	20250114	14040	-60.33	20240327	4150	34.22	20241125	0.00	N	203690	500	67 억		21381	N	N	0	N	00	N
72	20250114	100917	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5540	-160	5	-2.81	262307670	47818	125.41	5860	5860	5400	7410	3990	5700	5485.54	0.16	0	16084	6066	5882	5746	5562	5426	5815	5495	68	1710	500	3870	10	1	13591014	753	-2.57	2.27	12	0.35	-2155.00	2436.00	14040	20240327	-60.54	4150	20241125	33.49	6200	-10.65	20250108	5400	2.59	20250114	14040	-60.54	20240327	4150	33.49	20241125	0.00	N	203690	500	67 억		21381	N	N	0	N	00	N
73	20250114	090921	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5670	-30	5	-0.53	663150	116	0.30	5860	5860	5480	7410	3990	5700	5716.81	0.16	0	-75	6066	5882	5746	5562	5426	5815	5495	68	1710	500	3870	10	1	13591014	771	-2.63	2.33	12	0.00	-2155.00	2436.00	14040	20240327	-59.62	4150	20241125	36.63	6200	-8.55	20250108	5480	3.47	20250114	14040	-59.62	20240327	4150	36.63	20241125	0.00	N	203690	500	67 억		21381	N	N	0	N	00	N
74	20250113	160908	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5700	-240	5	-4.04	217666780	38128	182.82	5880	5930	5610	7720	4160	5940	5708.84	0.16	0	223	6260	6100	5990	5830	5720	6045	5775	68	1780	500	4030	10	1	13591014	775	-2.65	2.34	12	0.28	-2155.00	2436.00	14040	20240327	-59.40	4150	20241125	37.35	6200	-8.06	20250108	5520	3.26	20250107	14040	-59.40	20240327	4150	37.35	20241125	0.00	N	203690	500	67 억		21158	N	N	0	N	00	N
75	20250113	150913	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5680	-260	5	-4.38	196777570	34463	165.25	5880	5930	5610	7720	4160	5940	5709.82	0.16	0	1122	6260	6100	5990	5830	5720	6045	5775	68	1780	500	4030	10	1	13591014	772	-2.64	2.33	12	0.25	-2155.00	2436.00	14040	20240327	-59.54	4150	20241125	36.87	6200	-8.39	20250108	5520	2.90	20250107	14040	-59.54	20240327	4150	36.87	20241125	0.00	N	203690	500	67 억		21158	N	N	0	N	00	N
76	20250113	140850	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5630	-310	5	-5.22	167750720	29364	140.80	5880	5930	5610	7720	4160	5940	5712.80	0.16	0	1888	6260	6100	5990	5830	5720	6045	5775	68	1780	500	4030	10	1	13591014	765	-2.61	2.31	12	0.22	-2155.00	2436.00	14040	20240327	-59.90	4150	20241125	35.66	6200	-9.19	20250108	5520	1.99	20250107	14040	-59.90	20240327	4150	35.66	20241125	0.00	N	203690	500	67 억		21158	N	N	0	N	00	N
77	20250113	130900	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5720	-220	5	-3.70	138894770	24253	116.29	5880	5930	5650	7720	4160	5940	5726.91	0.16	0	2347	6260	6100	5990	5830	5720	6045	5775	68	1780	500	4030	10	1	13591014	777	-2.65	2.35	12	0.18	-2155.00	2436.00	14040	20240327	-59.26	4150	20241125	37.83	6200	-7.74	20250108	5520	3.62	20250107	14040	-59.26	20240327	4150	37.83	20241125	0.00	N	203690	500	67 억		21158	N	N	0	N	00	N
78	20250113	120903	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5840	-100	5	-1.68	127969050	22349	107.16	5880	5930	5650	7720	4160	5940	5725.94	0.16	0	3488	6260	6100	5990	5830	5720	6045	5775	68	1780	500	4030	10	1	13591014	794	-2.71	2.40	12	0.16	-2155.00	2436.00	14040	20240327	-58.40	4150	20241125	40.72	6200	-5.81	20250108	5520	5.80	20250107	14040	-58.40	20240327	4150	40.72	20241125	0.00	N	203690	500	67 억		21158	N	N	0	N	00	N
79	20250113	110901	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5820	-120	5	-2.02	108676750	18990	91.06	5880	5930	5650	7720	4160	5940	5722.84	0.16	0	4374	6260	6100	5990	5830	5720	6045	5775	68	1780	500	4030	10	1	13591014	791	-2.70	2.39	12	0.14	-2155.00	2436.00	14040	20240327	-58.55	4150	20241125	40.24	6200	-6.13	20250108	5520	5.43	20250107	14040	-58.55	20240327	4150	40.24	20241125	0.00	N	203690	500	67 억		21158	N	N	0	N	00	N
80	20250113	100900	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5860	-80	5	-1.35	21325370	3634	17.43	5880	5930	5800	7720	4160	5940	5868.29	0.16	0	-422	6260	6100	5990	5830	5720	6045	5775	68	1780	500	4030	10	1	13591014	796	-2.72	2.41	12	0.03	-2155.00	2436.00	14040	20240327	-58.26	4150	20241125	41.20	6200	-5.48	20250108	5520	6.16	20250107	14040	-58.26	20240327	4150	41.20	20241125	0.00	N	203690	500	67 억		21158	N	N	0	N	00	N
81	20250113	090906	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5930	-10	5	-0.17	4733600	799	3.83	5880	5930	5880	7720	4160	5940	5924.41	0.16	0	-54	6260	6100	5990	5830	5720	6045	5775	68	1780	500	4030	10	1	13591014	806	-2.75	2.43	12	0.01	-2155.00	2436.00	14040	20240327	-57.76	4150	20241125	42.89	6200	-4.35	20250108	5520	7.43	20250107	14040	-57.76	20240327	4150	42.89	20241125	0.00	N	203690	500	67 억		21158	N	N	0	N	00	N
82	20250110	160842	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5940	-190	5	-3.10	124363360	20826	49.94	6050	6150	5880	7960	4300	6130	5971.54	0.22	0	-8533	6350	6240	6090	5980	5830	6165	5905	68	1830	500	4160	10	1	13591014	807	-2.76	2.44	12	0.15	-2155.00	2436.00	14040	20240327	-57.69	4150	20241125	43.13	6200	-4.19	20250108	5520	7.61	20250107	14040	-57.69	20240327	4150	43.13	20241125	0.00	N	203690	500	67 억		29642	N	N	0	N	00	N
83	20250110	150850	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5930	-200	5	-3.26	80696970	13450	32.25	6050	6150	5920	7960	4300	6130	5999.77	0.22	0	-4413	6350	6240	6090	5980	5830	6165	5905	68	1830	500	4160	10	1	13591014	806	-2.75	2.43	12	0.10	-2155.00	2436.00	14040	20240327	-57.76	4150	20241125	42.89	6200	-4.35	20250108	5520	7.43	20250107	14040	-57.76	20240327	4150	42.89	20241125	0.00	N	203690	500	67 억		29642	N	N	0	N	00	N
84	20250110	140856	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5960	-170	5	-2.77	70345140	11710	28.08	6050	6150	5920	7960	4300	6130	6007.27	0.22	0	-3208	6350	6240	6090	5980	5830	6165	5905	68	1830	500	4160	10	1	13591014	810	-2.77	2.45	12	0.09	-2155.00	2436.00	14040	20240327	-57.55	4150	20241125	43.61	6200	-3.87	20250108	5520	7.97	20250107	14040	-57.55	20240327	4150	43.61	20241125	0.00	N	203690	500	67 억		29642	N	N	0	N	00	N
85	20250110	130855	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5980	-150	5	-2.45	68623570	11421	27.39	6050	6150	5920	7960	4300	6130	6008.54	0.22	0	-3028	6350	6240	6090	5980	5830	6165	5905	68	1830	500	4160	10	1	13591014	813	-2.77	2.45	12	0.08	-2155.00	2436.00	14040	20240327	-57.41	4150	20241125	44.10	6200	-3.55	20250108	5520	8.33	20250107	14040	-57.41	20240327	4150	44.10	20241125	0.00	N	203690	500	67 억		29642	N	N	0	N	00	N
86	20250110	120857	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6030	-100	5	-1.63	58754300	9763	23.41	6050	6150	5930	7960	4300	6130	6018.06	0.22	0	-2420	6350	6240	6090	5980	5830	6165	5905	68	1830	500	4160	10	1	13591014	820	-2.80	2.48	12	0.07	-2155.00	2436.00	14040	20240327	-57.05	4150	20241125	45.30	6200	-2.74	20250108	5520	9.24	20250107	14040	-57.05	20240327	4150	45.30	20241125	0.00	N	203690	500	67 억		29642	N	N	0	N	00	N
87	20250110	110855	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6090	-40	5	-0.65	22728670	3744	8.98	6050	6150	5990	7960	4300	6130	6070.69	0.22	0	-1506	6350	6240	6090	5980	5830	6165	5905	68	1830	500	4160	10	1	13591014	828	-2.83	2.50	12	0.03	-2155.00	2436.00	14040	20240327	-56.62	4150	20241125	46.75	6200	-1.77	20250108	5520	10.33	20250107	14040	-56.62	20240327	4150	46.75	20241125	0.00	N	203690	500	67 억		29642	N	N	0	N	00	N
88	20250110	100853	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6150	20	2	0.33	12980110	2144	5.14	6050	6150	5990	7960	4300	6130	6054.16	0.22	0	-616	6350	6240	6090	5980	5830	6165	5905	68	1830	500	4160	10	1	13591014	836	-2.85	2.52	12	0.02	-2155.00	2436.00	14040	20240327	-56.20	4150	20241125	48.19	6200	-0.81	20250108	5520	11.41	20250107	14040	-56.20	20240327	4150	48.19	20241125	0.00	N	203690	500	67 억		29642	N	N	0	N	00	N
89	20250110	090857	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6020	-110	5	-1.79	5988830	996	2.39	6050	6100	5990	7960	4300	6130	6012.88	0.22	0	-358	6350	6240	6090	5980	5830	6165	5905	68	1830	500	4160	10	1	13591014	818	-2.79	2.47	12	0.01	-2155.00	2436.00	14040	20240327	-57.12	4150	20241125	45.06	6200	-2.90	20250108	5520	9.06	20250107	14040	-57.12	20240327	4150	45.06	20241125	0.00	N	203690	500	67 억		29642	N	N	0	N	00	N
90	20250109	160848	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6130	-70	5	-1.13	251295200	41699	62.64	6190	6200	5940	8060	4340	6200	6026.41	0.18	0	4831	6466	6332	6066	5932	5666	6400	6000	68	1860	500	4210	10	1	13591014	833	-2.84	2.52	12	0.31	-2155.00	2436.00	14040	20240327	-56.34	4150	20241125	47.71	6200	0.00	20250108	5520	11.05	20250107	14040	-56.34	20240327	4150	47.71	20241125	0.00	N	203690	500	67 억		24752	N	N	0	N	00	N
91	20250109	150843	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6090	-110	5	-1.77	213782010	35555	53.41	6190	6200	5940	8060	4340	6200	6012.71	0.18	0	8023	6466	6332	6066	5932	5666	6400	6000	68	1860	500	4210	10	1	13591014	828	-2.83	2.50	12	0.26	-2155.00	2436.00	14040	20240327	-56.62	4150	20241125	46.75	6200	0.00	20250108	5520	10.33	20250107	14040	-56.62	20240327	4150	46.75	20241125	0.00	N	203690	500	67 억		24752	N	N	0	N	00	N
92	20250109	140851	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6120	-80	5	-1.29	190364000	31684	47.60	6190	6200	5940	8060	4340	6200	6008.21	0.18	0	9663	6466	6332	6066	5932	5666	6400	6000	68	1860	500	4210	10	1	13591014	832	-2.84	2.51	12	0.23	-2155.00	2436.00	14040	20240327	-56.41	4150	20241125	47.47	6200	0.00	20250108	5520	10.87	20250107	14040	-56.41	20240327	4150	47.47	20241125	0.00	N	203690	500	67 억		24752	N	N	0	N	00	N
93	20250109	130850	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6070	-130	5	-2.10	189261620	31503	47.33	6190	6200	5940	8060	4340	6200	6007.73	0.18	0	9666	6466	6332	6066	5932	5666	6400	6000	68	1860	500	4210	10	1	13591014	825	-2.82	2.49	12	0.23	-2155.00	2436.00	14040	20240327	-56.77	4150	20241125	46.27	6200	0.00	20250108	5520	9.96	20250107	14040	-56.77	20240327	4150	46.27	20241125	0.00	N	203690	500	67 억		24752	N	N	0	N	00	N
94	20250109	120850	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6190	-10	5	-0.16	188779250	31424	47.21	6190	6200	5940	8060	4340	6200	6007.49	0.18	0	9700	6466	6332	6066	5932	5666	6400	6000	68	1860	500	4210	10	1	13591014	841	-2.87	2.54	12	0.23	-2155.00	2436.00	14040	20240327	-55.91	4150	20241125	49.16	6200	0.00	20250108	5520	12.14	20250107	14040	-55.91	20240327	4150	49.16	20241125	0.00	N	203690	500	67 억		24752	N	N	0	N	00	N
95	20250109	110854	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6170	-30	5	-0.48	167438370	27940	41.97	6190	6200	5940	8060	4340	6200	5992.78	0.18	0	10628	6466	6332	6066	5932	5666	6400	6000	68	1860	500	4210	10	1	13591014	839	-2.86	2.53	12	0.21	-2155.00	2436.00	14040	20240327	-56.05	4150	20241125	48.67	6200	0.00	20250108	5520	11.78	20250107	14040	-56.05	20240327	4150	48.67	20241125	0.00	N	203690	500	67 억		24752	N	N	0	N	00	N
96	20250109	100852	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6100	-100	5	-1.61	142560400	23846	35.82	6190	6200	5940	8060	4340	6200	5978.38	0.18	0	10836	6466	6332	6066	5932	5666	6400	6000	68	1860	500	4210	10	1	13591014	829	-2.83	2.50	12	0.18	-2155.00	2436.00	14040	20240327	-56.55	4150	20241125	46.99	6200	0.00	20250108	5520	10.51	20250107	14040	-56.55	20240327	4150	46.99	20241125	0.00	N	203690	500	67 억		24752	N	N	0	N	00	N
97	20250109	090856	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6160	-40	5	-0.65	1010420	164	0.25	6190	6200	6110	8060	4340	6200	6161.10	0.18	0	-155	6466	6332	6066	5932	5666	6400	6000	68	1860	500	4210	10	1	13591014	837	-2.86	2.53	12	0.00	-2155.00	2436.00	14040	20240327	-56.13	4150	20241125	48.43	6200	0.00	20250108	5520	11.59	20250107	14040	-56.13	20240327	4150	48.43	20241125	0.00	N	203690	500	67 억		24752	N	N	0	N	00	N
98	20250108	160844	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6200	160	2	2.65	402747400	66564	161.69	5930	6200	5800	7850	4230	6040	6050.53	0.20	0	-2997	6400	6220	5870	5690	5340	6310	5780	68	1810	500	4100	10	1	13591014	843	-2.88	2.55	12	0.49	-2155.00	2436.00	14040	20240327	-55.84	4150	20241125	49.40	6200	0.00	20250108	5520	12.32	20250107	14040	-55.84	20240327	4150	49.40	20241125	0.00	N	203690	500	67 억		27731	N	N	0	N	00	N
99	20250108	150847	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6110	70	2	1.16	293662560	48879	118.73	5930	6180	5800	7850	4230	6040	6007.95	0.20	0	-1933	6400	6220	5870	5690	5340	6310	5780	68	1810	500	4100	10	1	13591014	830	-2.84	2.51	12	0.36	-2155.00	2436.00	14040	20240327	-56.48	4150	20241125	47.23	6180	-1.13	20250108	5520	10.69	20250107	14040	-56.48	20240327	4150	47.23	20241125	0.00	N	203690	500	67 억		27731	N	N	0	N	00	N
100	20250108	140849	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6110	70	2	1.16	274487380	45737	111.10	5930	6180	5800	7850	4230	6040	6001.43	0.20	0	-1849	6400	6220	5870	5690	5340	6310	5780	68	1810	500	4100	10	1	13591014	830	-2.84	2.51	12	0.34	-2155.00	2436.00	14040	20240327	-56.48	4150	20241125	47.23	6180	-1.13	20250108	5520	10.69	20250107	14040	-56.48	20240327	4150	47.23	20241125	0.00	N	203690	500	67 억		27731	N	N	0	N	00	N
101	20250108	130848	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6020	-20	5	-0.33	246486870	41121	99.89	5930	6180	5800	7850	4230	6040	5994.18	0.20	0	-1959	6400	6220	5870	5690	5340	6310	5780	68	1810	500	4100	10	1	13591014	818	-2.79	2.47	12	0.30	-2155.00	2436.00	14040	20240327	-57.12	4150	20241125	45.06	6180	-2.59	20250108	5520	9.06	20250107	14040	-57.12	20240327	4150	45.06	20241125	0.00	N	203690	500	67 억		27731	N	N	0	N	00	N
102	20250108	120844	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5990	-50	5	-0.83	204159980	34104	82.84	5930	6180	5800	7850	4230	6040	5986.39	0.20	0	-912	6400	6220	5870	5690	5340	6310	5780	68	1810	500	4100	10	1	13591014	814	-2.78	2.46	12	0.25	-2155.00	2436.00	14040	20240327	-57.34	4150	20241125	44.34	6180	-3.07	20250108	5520	8.51	20250107	14040	-57.34	20240327	4150	44.34	20241125	0.00	N	203690	500	67 억		27731	N	N	0	N	00	N
103	20250108	110846	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5850	-190	5	-3.15	163029420	27217	66.11	5930	6180	5800	7850	4230	6040	5989.98	0.20	0	-78	6400	6220	5870	5690	5340	6310	5780	68	1810	500	4100	10	1	13591014	795	-2.71	2.40	12	0.20	-2155.00	2436.00	14040	20240327	-58.33	4150	20241125	40.96	6180	-5.34	20250108	5520	5.98	20250107	14040	-58.33	20240327	4150	40.96	20241125	0.00	N	203690	500	67 억		27731	N	N	0	N	00	N
104	20250108	100847	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6020	-20	5	-0.33	104916840	17292	42.00	5930	6180	5900	7850	4230	6040	6067.36	0.20	0	-499	6400	6220	5870	5690	5340	6310	5780	68	1810	500	4100	10	1	13591014	818	-2.79	2.47	12	0.13	-2155.00	2436.00	14040	20240327	-57.12	4150	20241125	45.06	6180	-2.59	20250108	5520	9.06	20250107	14040	-57.12	20240327	4150	45.06	20241125	0.00	N	203690	500	67 억		27731	N	N	0	N	00	N
105	20250108	090847	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6050	10	2	0.17	14445100	2389	5.80	5930	6100	5930	7850	4230	6040	6046.50	0.20	0	473	6400	6220	5870	5690	5340	6310	5780	68	1810	500	4100	10	1	13591014	822	-2.81	2.48	12	0.02	-2155.00	2436.00	14040	20240327	-56.91	4150	20241125	45.78	6100	-0.82	20250108	5520	9.60	20250107	14040	-56.91	20240327	4150	45.78	20241125	0.00	N	203690	500	67 억		27731	N	N	0	N	00	N
106	20250107	160839	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6040	280	2	4.86	238985590	41068	74.24	5710	6050	5520	7480	4040	5760	5819.24	0.18	0	3160	6166	5962	5786	5582	5406	5875	5495	68	1720	500	3910	10	1	13591014	821	-2.80	2.48	12	0.30	-2155.00	2436.00	14040	20240327	-56.98	4150	20241125	45.54	6060	-0.33	20250103	5520	9.42	20250107	14040	-56.98	20240327	4150	45.54	20241125	0.00	N	203690	500	67 억		24563	N	N	0	N	00	N
107	20250107	150840	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5890	130	2	2.26	134492170	23595	42.65	5710	5890	5520	7480	4040	5760	5700.03	0.18	0	-1708	6166	5962	5786	5582	5406	5875	5495	68	1720	500	3910	10	1	13591014	801	-2.73	2.42	12	0.17	-2155.00	2436.00	14040	20240327	-58.05	4150	20241125	41.93	6060	-2.81	20250103	5520	6.70	20250107	14040	-58.05	20240327	4150	41.93	20241125	0.00	N	203690	500	67 억		24563	N	N	0	N	00	N
108	20250107	140839	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5770	10	2	0.17	106964730	18858	34.09	5710	5820	5520	7480	4040	5760	5672.11	0.18	0	-1674	6166	5962	5786	5582	5406	5875	5495	68	1720	500	3910	10	1	13591014	784	-2.68	2.37	12	0.14	-2155.00	2436.00	14040	20240327	-58.90	4150	20241125	39.04	6060	-4.79	20250103	5520	4.53	20250107	14040	-58.90	20240327	4150	39.04	20241125	0.00	N	203690	500	67 억		24563	N	N	0	N	00	N
109	20250107	130839	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5680	-80	5	-1.39	67015280	11905	21.52	5710	5820	5520	7480	4040	5760	5629.17	0.18	0	-473	6166	5962	5786	5582	5406	5875	5495	68	1720	500	3910	10	1	13591014	772	-2.64	2.33	12	0.09	-2155.00	2436.00	14040	20240327	-59.54	4150	20241125	36.87	6060	-6.27	20250103	5520	2.90	20250107	14040	-59.54	20240327	4150	36.87	20241125	0.00	N	203690	500	67 억		24563	N	N	0	N	00	N
110	20250107	120839	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5710	-50	5	-0.87	66505590	11815	21.36	5710	5820	5520	7480	4040	5760	5628.91	0.18	0	-466	6166	5962	5786	5582	5406	5875	5495	68	1720	500	3910	10	1	13591014	776	-2.65	2.34	12	0.09	-2155.00	2436.00	14040	20240327	-59.33	4150	20241125	37.59	6060	-5.78	20250103	5520	3.44	20250107	14040	-59.33	20240327	4150	37.59	20241125	0.00	N	203690	500	67 억		24563	N	N	0	N	00	N
111	20250107	110836	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5600	-160	5	-2.78	50049130	8911	16.11	5710	5820	5520	7480	4040	5760	5616.56	0.18	0	-832	6166	5962	5786	5582	5406	5875	5495	68	1720	500	3910	10	1	13591014	761	-2.60	2.30	12	0.07	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	6060	-7.59	20250103	5520	1.45	20250107	14040	-60.11	20240327	4150	34.94	20241125	0.00	N	203690	500	67 억		24563	N	N	0	N	00	N
112	20250107	100842	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5630	-130	5	-2.26	33947990	6026	10.89	5710	5820	5600	7480	4040	5760	5633.59	0.18	0	-1269	6166	5962	5786	5582	5406	5875	5495	68	1720	500	3910	10	1	13591014	765	-2.61	2.31	12	0.04	-2155.00	2436.00	14040	20240327	-59.90	4150	20241125	35.66	6060	-7.10	20250103	5540	1.62	20250102	14040	-59.90	20240327	4150	35.66	20241125	0.00	N	203690	500	67 억		24563	N	N	0	N	00	N
113	20250107	090844	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5780	20	2	0.35	2018070	352	0.64	5710	5790	5640	7480	4040	5760	5733.15	0.18	0	-14	6166	5962	5786	5582	5406	5875	5495	68	1720	500	3910	10	1	13591014	786	-2.68	2.37	12	0.00	-2155.00	2436.00	14040	20240327	-58.83	4150	20241125	39.28	6060	-4.62	20250103	5540	4.33	20250102	14040	-58.83	20240327	4150	39.28	20241125	0.00	N	203690	500	67 억		24563	N	N	0	N	00	N
114	20250106	160830	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5760	-240	5	-4.00	314201400	54703	152.03	5990	5990	5610	7800	4200	6000	5741.08	0.26	0	-11181	6346	6172	5886	5712	5426	6260	5800	68	1800	500	4080	10	1	13591014	783	-2.67	2.36	12	0.40	-2155.00	2436.00	14040	20240327	-58.97	4150	20241125	38.80	6060	-4.95	20250103	5540	3.97	20250102	14040	-58.97	20240327	4150	38.80	20241125	0.00	N	203690	500	67 억		35579	N	N	0	N	00	N
115	20250106	150829	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5650	-350	5	-5.83	275624830	47988	133.37	5990	5990	5610	7800	4200	6000	5740.92	0.26	0	-8982	6346	6172	5886	5712	5426	6260	5800	68	1800	500	4080	10	1	13591014	768	-2.62	2.32	12	0.35	-2155.00	2436.00	14040	20240327	-59.76	4150	20241125	36.14	6060	-6.77	20250103	5540	1.99	20250102	14040	-59.76	20240327	4150	36.14	20241125	0.00	N	203690	500	67 억		35579	N	N	0	N	00	N
116	20250106	140830	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5650	-350	5	-5.83	250883650	43645	121.30	5990	5990	5610	7800	4200	6000	5745.36	0.26	0	-8134	6346	6172	5886	5712	5426	6260	5800	68	1800	500	4080	10	1	13591014	768	-2.62	2.32	12	0.32	-2155.00	2436.00	14040	20240327	-59.76	4150	20241125	36.14	6060	-6.77	20250103	5540	1.99	20250102	14040	-59.76	20240327	4150	36.14	20241125	0.00	N	203690	500	67 억		35579	N	N	0	N	00	N
117	20250106	130824	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5670	-330	5	-5.50	227829130	39566	109.96	5990	5990	5610	7800	4200	6000	5755.11	0.26	0	-5689	6346	6172	5886	5712	5426	6260	5800	68	1800	500	4080	10	1	13591014	771	-2.63	2.33	12	0.29	-2155.00	2436.00	14040	20240327	-59.62	4150	20241125	36.63	6060	-6.44	20250103	5540	2.35	20250102	14040	-59.62	20240327	4150	36.63	20241125	0.00	N	203690	500	67 억		35579	N	N	0	N	00	N
118	20250106	120827	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5750	-250	5	-4.17	217260380	37722	104.84	5990	5990	5610	7800	4200	6000	5756.28	0.26	0	-4170	6346	6172	5886	5712	5426	6260	5800	68	1800	500	4080	10	1	13591014	781	-2.67	2.36	12	0.28	-2155.00	2436.00	14040	20240327	-59.05	4150	20241125	38.55	6060	-5.12	20250103	5540	3.79	20250102	14040	-59.05	20240327	4150	38.55	20241125	0.00	N	203690	500	67 억		35579	N	N	0	N	00	N
119	20250106	110825	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5730	-270	5	-4.50	210201780	36490	101.41	5990	5990	5610	7800	4200	6000	5757.20	0.26	0	-3375	6346	6172	5886	5712	5426	6260	5800	68	1800	500	4080	10	1	13591014	779	-2.66	2.35	12	0.27	-2155.00	2436.00	14040	20240327	-59.19	4150	20241125	38.07	6060	-5.45	20250103	5540	3.43	20250102	14040	-59.19	20240327	4150	38.07	20241125	0.00	N	203690	500	67 억		35579	N	N	0	N	00	N
120	20250106	100822	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5720	-280	5	-4.67	184073660	31897	88.65	5990	5990	5610	7800	4200	6000	5767.23	0.26	0	-1147	6346	6172	5886	5712	5426	6260	5800	68	1800	500	4080	10	1	13591014	777	-2.65	2.35	12	0.23	-2155.00	2436.00	14040	20240327	-59.26	4150	20241125	37.83	6060	-5.61	20250103	5540	3.25	20250102	14040	-59.26	20240327	4150	37.83	20241125	0.00	N	203690	500	67 억		35579	N	N	0	N	00	N
121	20250106	090823	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5820	-180	5	-3.00	29184140	4961	13.79	5990	5990	5820	7800	4200	6000	5869.57	0.26	0	-313	6346	6172	5886	5712	5426	6260	5800	68	1800	500	4080	10	1	13591014	791	-2.70	2.39	12	0.04	-2155.00	2436.00	14040	20240327	-58.55	4150	20241125	40.24	6060	-3.96	20250103	5540	5.05	20250102	14040	-58.55	20240327	4150	40.24	20241125	0.00	N	203690	500	67 억		35579	N	N	0	N	00	N
122	20250103	160819	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	6000	380	2	6.76	207838340	35972	308.43	5620	6060	5600	7300	3940	5620	5777.67	0.19	0	10340	5900	5760	5650	5510	5400	5705	5455	68	1680	500	3820	10	1	13591014	815	-2.78	2.46	12	0.26	-2155.00	2436.00	14040	20240327	-57.26	4150	20241125	44.58	6060	-0.99	20250103	5540	8.30	20250102	14040	-57.26	20240327	4150	44.58	20241125	0.00	N	203690	500	67 억		25333	N	N	0	N	00	N
123	20250103	150821	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5940	320	2	5.69	160328200	28039	240.41	5620	5940	5600	7300	3940	5620	5718.04	0.19	0	5784	5900	5760	5650	5510	5400	5705	5455	68	1680	500	3820	10	1	13591014	807	-2.76	2.44	12	0.21	-2155.00	2436.00	14040	20240327	-57.69	4150	20241125	43.13	5940	0.00	20250103	5540	7.22	20250102	14040	-57.69	20240327	4150	43.13	20241125	0.00	N	203690	500	67 억		25333	N	N	0	N	00	N
124	20250103	140822	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5810	190	2	3.38	136788740	24027	206.01	5620	5920	5600	7300	3940	5620	5693.13	0.19	0	4930	5900	5760	5650	5510	5400	5705	5455	68	1680	500	3820	10	1	13591014	790	-2.70	2.39	12	0.18	-2155.00	2436.00	14040	20240327	-58.62	4150	20241125	40.00	5920	-1.86	20250103	5540	4.87	20250102	14040	-58.62	20240327	4150	40.00	20241125	0.00	N	203690	500	67 억		25333	N	N	0	N	00	N
125	20250103	130821	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5690	70	2	1.25	83981080	14876	127.55	5620	5720	5600	7300	3940	5620	5645.41	0.19	0	2078	5900	5760	5650	5510	5400	5705	5455	68	1680	500	3820	10	1	13591014	773	-2.64	2.34	12	0.11	-2155.00	2436.00	14040	20240327	-59.47	4150	20241125	37.11	5790	-1.73	20250102	5540	2.71	20250102	14040	-59.47	20240327	4150	37.11	20241125	0.00	N	203690	500	67 억		25333	N	N	0	N	00	N
126	20250103	120820	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5710	90	2	1.60	77230150	13681	117.30	5620	5720	5600	7300	3940	5620	5645.07	0.19	0	1935	5900	5760	5650	5510	5400	5705	5455	68	1680	500	3820	10	1	13591014	776	-2.65	2.34	12	0.10	-2155.00	2436.00	14040	20240327	-59.33	4150	20241125	37.59	5790	-1.38	20250102	5540	3.07	20250102	14040	-59.33	20240327	4150	37.59	20241125	0.00	N	203690	500	67 억		25333	N	N	0	N	00	N
127	20250103	110821	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5610	-10	5	-0.18	64426850	11416	97.88	5620	5720	5600	7300	3940	5620	5643.56	0.19	0	-221	5900	5760	5650	5510	5400	5705	5455	68	1680	500	3820	10	1	13591014	762	-2.60	2.30	12	0.08	-2155.00	2436.00	14040	20240327	-60.04	4150	20241125	35.18	5790	-3.11	20250102	5540	1.26	20250102	14040	-60.04	20240327	4150	35.18	20241125	0.00	N	203690	500	67 억		25333	N	N	0	N	00	N
128	20250103	100819	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5700	80	2	1.42	48040450	8498	72.86	5620	5720	5620	7300	3940	5620	5653.15	0.19	0	575	5900	5760	5650	5510	5400	5705	5455	68	1680	500	3820	10	1	13591014	775	-2.65	2.34	12	0.06	-2155.00	2436.00	14040	20240327	-59.40	4150	20241125	37.35	5790	-1.55	20250102	5540	2.89	20250102	14040	-59.40	20240327	4150	37.35	20241125	0.00	N	203690	500	67 억		25333	N	N	0	N	00	N
129	20250103	090822	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5710	90	2	1.60	2637580	469	4.02	5620	5720	5620	7300	3940	5620	5623.84	0.19	0	10	5900	5760	5650	5510	5400	5705	5455	68	1680	500	3820	10	1	13591014	776	-2.65	2.34	12	0.00	-2155.00	2436.00	14040	20240327	-59.33	4150	20241125	37.59	5790	-1.38	20250102	5540	3.07	20250102	14040	-59.33	20240327	4150	37.59	20241125	0.00	N	203690	500	67 억		25333	N	N	0	N	00	N
130	20250102	160812	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5620	20	2	0.36	65744720	11663	29.58	5670	5790	5540	7280	3920	5600	5637.04	0.20	0	-1674	6153	5876	5713	5436	5273	5795	5355	68	1680	500	3800	10	1	13591014	764	-2.61	2.31	12	0.09	-2155.00	2436.00	14040	20240327	-59.97	4150	20241125	35.42	5790	-2.94	20250102	5540	1.44	20250102	14040	-59.97	20240327	4150	35.42	20241125	0.00	N	203690	500	67 억		27006	N	N	0	N	00	N
131	20250102	150813	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5620	20	2	0.36	61052350	10828	27.46	5670	5790	5540	7280	3920	5600	5638.38	0.20	0	-1639	6153	5876	5713	5436	5273	5795	5355	68	1680	500	3800	10	1	13591014	764	-2.61	2.31	12	0.08	-2155.00	2436.00	14040	20240327	-59.97	4150	20241125	35.42	5790	-2.94	20250102	5540	1.44	20250102	14040	-59.97	20240327	4150	35.42	20241125	0.00	N	203690	500	67 억		27006	N	N	0	N	00	N
132	20250102	140811	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5630	30	2	0.54	46178830	8165	20.71	5670	5790	5540	7280	3920	5600	5655.70	0.20	0	-1585	6153	5876	5713	5436	5273	5795	5355	68	1680	500	3800	10	1	13591014	765	-2.61	2.31	12	0.06	-2155.00	2436.00	14040	20240327	-59.90	4150	20241125	35.66	5790	-2.76	20250102	5540	1.62	20250102	14040	-59.90	20240327	4150	35.66	20241125	0.00	N	203690	500	67 억		27006	N	N	0	N	00	N
133	20250102	130813	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5660	60	2	1.07	42449820	7505	19.03	5670	5790	5540	7280	3920	5600	5656.21	0.20	0	-1634	6153	5876	5713	5436	5273	5795	5355	68	1680	500	3800	10	1	13591014	769	-2.63	2.32	12	0.06	-2155.00	2436.00	14040	20240327	-59.69	4150	20241125	36.39	5790	-2.25	20250102	5540	2.17	20250102	14040	-59.69	20240327	4150	36.39	20241125	0.00	N	203690	500	67 억		27006	N	N	0	N	00	N
134	20250102	120811	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5780	180	2	3.21	37972650	6708	17.01	5670	5790	5540	7280	3920	5600	5660.80	0.20	0	-1590	6153	5876	5713	5436	5273	5795	5355	68	1680	500	3800	10	1	13591014	786	-2.68	2.37	12	0.05	-2155.00	2436.00	14040	20240327	-58.83	4150	20241125	39.28	5790	-0.17	20250102	5540	4.33	20250102	14040	-58.83	20240327	4150	39.28	20241125	0.00	N	203690	500	67 억		27006	N	N	0	N	00	N
135	20250102	110802	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5630	30	2	0.54	6174810	1102	2.79	5670	5690	5540	7280	3920	5600	5603.28	0.20	0	-450	6153	5876	5713	5436	5273	5795	5355	68	1680	500	3800	10	1	13591014	765	-2.61	2.31	12	0.01	-2155.00	2436.00	14040	20240327	-59.90	4150	20241125	35.66	5690	-1.05	20250102	5540	1.62	20250102	14040	-59.90	20240327	4150	35.66	20241125	0.00	N	203690	500	67 억		27006	N	N	0	N	00	N
136	20250102	100809	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5670	70	2	1.25	1313110	232	0.59	5670	5690	5620	7280	3920	5600	5659.96	0.20	0	117	6153	5876	5713	5436	5273	5795	5355	68	1680	500	3800	10	1	13591014	771	-2.63	2.33	12	0.00	-2155.00	2436.00	14040	20240327	-59.62	4150	20241125	36.63	5690	-0.35	20250102	5620	0.89	20250102	14040	-59.62	20240327	4150	36.63	20241125	0.00	N	203690	500	67 억		27006	N	N	0	N	00	N
137	20250102	090802	57	100.00	KOSDAQ		종이·목재	N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	7280	3920	5600	0.00	0.20	0	0	6153	5876	5713	5436	5273	5795	5355	68	1680	500	3800	10	1	13591014	761	-2.60	2.30	12	0.00	-2155.00	2436.00	14040	20240327	-60.11	4150	20241125	34.94	0	0.00	0	0	0.00	0	14040	-60.11	20240327	4150	34.94	20241125	0.00	N	203690	500	67 억		27006	N	N	0	N	00	N