KissMeData/039020/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160448	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2930	-50	5	-1.68	39672195	13407	39.07	2980	2995	2920	3870	2090	2980	2959.07	0.30	-1620	3026	3002	2956	2932	2886	3015	2945	226	890	1000	2080	5	1	22584709	662	31.85	0.40	12	0.06	92.00	7318.00	4100	20221124	-28.54	2735	20231020	7.13	3925	-25.35	20230117	2735	7.13	20231020	4100	-28.54	20221124	2735	7.13	20231020	3.04	N	039020	1000	225 억	68283	N	N	N	N
3	20231031	150454	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2950	-30	5	-1.01	34593265	11674	34.02	2980	2995	2920	3870	2090	2980	2963.27	0.30	-1497	3026	3002	2956	2932	2886	3015	2945	226	890	1000	2080	5	1	22584709	666	32.07	0.40	12	0.05	92.00	7318.00	4100	20221124	-28.05	2735	20231020	7.86	3925	-24.84	20230117	2735	7.86	20231020	4100	-28.05	20221124	2735	7.86	20231020	3.04	N	039020	1000	225 억	68283	N	N	N	N
4	20231031	140458	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2940	-40	5	-1.34	31015130	10452	30.46	2980	2995	2925	3870	2090	2980	2967.39	0.30	-2252	3026	3002	2956	2932	2886	3015	2945	226	890	1000	2080	5	1	22584709	664	31.96	0.40	12	0.05	92.00	7318.00	4100	20221124	-28.29	2735	20231020	7.50	3925	-25.10	20230117	2735	7.50	20231020	4100	-28.29	20221124	2735	7.50	20231020	3.04	N	039020	1000	225 억	68283	N	N	N	N
5	20231031	130455	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2955	-25	5	-0.84	28213195	9498	27.68	2980	2995	2950	3870	2090	2980	2970.44	0.30	-1823	3026	3002	2956	2932	2886	3015	2945	226	890	1000	2080	5	1	22584709	667	32.12	0.40	12	0.04	92.00	7318.00	4100	20221124	-27.93	2735	20231020	8.04	3925	-24.71	20230117	2735	8.04	20231020	4100	-27.93	20221124	2735	8.04	20231020	3.04	N	039020	1000	225 억	68283	N	N	N	N
6	20231031	120451	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2970	-10	5	-0.34	26919605	9061	26.41	2980	2995	2950	3870	2090	2980	2970.93	0.30	-1753	3026	3002	2956	2932	2886	3015	2945	226	890	1000	2080	5	1	22584709	671	32.28	0.41	12	0.04	92.00	7318.00	4100	20221124	-27.56	2735	20231020	8.59	3925	-24.33	20230117	2735	8.59	20231020	4100	-27.56	20221124	2735	8.59	20231020	3.04	N	039020	1000	225 억	68283	N	N	N	N
7	20231031	110504	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2975	-5	5	-0.17	18462045	6201	18.07	2980	2995	2960	3870	2090	2980	2977.27	0.30	-1872	3026	3002	2956	2932	2886	3015	2945	226	890	1000	2080	5	1	22584709	672	32.34	0.41	12	0.03	92.00	7318.00	4100	20221124	-27.44	2735	20231020	8.78	3925	-24.20	20230117	2735	8.78	20231020	4100	-27.44	20221124	2735	8.78	20231020	3.04	N	039020	1000	225 억	68283	N	N	N	N
8	20231031	100458	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2975	-5	5	-0.17	17706400	5947	17.33	2980	2995	2960	3870	2090	2980	2977.37	0.30	-2001	3026	3002	2956	2932	2886	3015	2945	226	890	1000	2080	5	1	22584709	672	32.34	0.41	12	0.03	92.00	7318.00	4100	20221124	-27.44	2735	20231020	8.78	3925	-24.20	20230117	2735	8.78	20231020	4100	-27.44	20221124	2735	8.78	20231020	3.04	N	039020	1000	225 억	68283	N	N	N	N
9	20231031	090454	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2975	-5	5	-0.17	1328090	446	1.30	2980	2985	2975	3870	2090	2980	2977.78	0.30	-245	3026	3002	2956	2932	2886	3015	2945	226	890	1000	2080	5	1	22584709	672	32.34	0.41	12	0.00	92.00	7318.00	4100	20221124	-27.44	2735	20231020	8.78	3925	-24.20	20230117	2735	8.78	20231020	4100	-27.44	20221124	2735	8.78	20231020	3.04	N	039020	1000	225 억	68283	N	N	N	N
10	20231030	160449	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	65	2	2.23	100935555	34312	107.09	2915	2980	2910	3785	2045	2915	2941.70	0.27	7072	3125	3020	2930	2825	2735	3072	2877	226	870	1000	2040	5	1	22584709	673	32.39	0.41	12	0.15	92.00	7318.00	4100	20221124	-27.32	2735	20231020	8.96	3925	-24.08	20230117	2735	8.96	20231020	4100	-27.32	20221124	2735	8.96	20231020	3.05	N	039020	1000	225 억	61051	N	N	N	N
11	20231030	150438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2950	35	2	1.20	89676810	30506	95.22	2915	2975	2910	3785	2045	2915	2939.64	0.27	7130	3125	3020	2930	2825	2735	3072	2877	226	870	1000	2040	5	1	22584709	666	32.07	0.40	12	0.14	92.00	7318.00	4100	20221124	-28.05	2735	20231020	7.86	3925	-24.84	20230117	2735	7.86	20231020	4100	-28.05	20221124	2735	7.86	20231020	3.05	N	039020	1000	225 억	61051	N	N	N	N
12	20231030	140441	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2950	35	2	1.20	85672410	29144	90.96	2915	2975	2910	3785	2045	2915	2939.62	0.27	7290	3125	3020	2930	2825	2735	3072	2877	226	870	1000	2040	5	1	22584709	666	32.07	0.40	12	0.13	92.00	7318.00	4100	20221124	-28.05	2735	20231020	7.86	3925	-24.84	20230117	2735	7.86	20231020	4100	-28.05	20221124	2735	7.86	20231020	3.05	N	039020	1000	225 억	61051	N	N	N	N
13	20231030	130439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2940	25	2	0.86	83341735	28354	88.50	2915	2975	2910	3785	2045	2915	2939.33	0.27	7261	3125	3020	2930	2825	2735	3072	2877	226	870	1000	2040	5	1	22584709	664	31.96	0.40	12	0.13	92.00	7318.00	4100	20221124	-28.29	2735	20231020	7.50	3925	-25.10	20230117	2735	7.50	20231020	4100	-28.29	20221124	2735	7.50	20231020	3.05	N	039020	1000	225 억	61051	N	N	N	N
14	20231030	120435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2945	30	2	1.03	78898770	26847	83.79	2915	2975	2910	3785	2045	2915	2938.83	0.27	7168	3125	3020	2930	2825	2735	3072	2877	226	870	1000	2040	5	1	22584709	665	32.01	0.40	12	0.12	92.00	7318.00	4100	20221124	-28.17	2735	20231020	7.68	3925	-24.97	20230117	2735	7.68	20231020	4100	-28.17	20221124	2735	7.68	20231020	3.05	N	039020	1000	225 억	61051	N	N	N	N
15	20231030	110436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2945	30	2	1.03	62086090	21137	65.97	2915	2960	2910	3785	2045	2915	2937.32	0.27	7102	3125	3020	2930	2825	2735	3072	2877	226	870	1000	2040	5	1	22584709	665	32.01	0.40	12	0.09	92.00	7318.00	4100	20221124	-28.17	2735	20231020	7.68	3925	-24.97	20230117	2735	7.68	20231020	4100	-28.17	20221124	2735	7.68	20231020	3.05	N	039020	1000	225 억	61051	N	N	N	N
16	20231030	100438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2940	25	2	0.86	25658335	8746	27.30	2915	2945	2910	3785	2045	2915	2933.72	0.27	4259	3125	3020	2930	2825	2735	3072	2877	226	870	1000	2040	5	1	22584709	664	31.96	0.40	12	0.04	92.00	7318.00	4100	20221124	-28.29	2735	20231020	7.50	3925	-25.10	20230117	2735	7.50	20231020	4100	-28.29	20221124	2735	7.50	20231020	3.05	N	039020	1000	225 억	61051	N	N	N	N
17	20231030	090433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2925	10	2	0.34	567135	194	0.61	2915	2930	2915	3785	2045	2915	2923.38	0.27	-81	3125	3020	2930	2825	2735	3072	2877	226	870	1000	2040	5	1	22584709	661	31.79	0.40	12	0.00	92.00	7318.00	4100	20221124	-28.66	2735	20231020	6.95	3925	-25.48	20230117	2735	6.95	20231020	4100	-28.66	20221124	2735	6.95	20231020	3.05	N	039020	1000	225 억	61051	N	N	N	N
18	20231027	150436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2915	60	2	2.10	83767040	28862	168.98	2840	3035	2840	3710	2000	2855	2902.33	0.22	12752	2961	2907	2856	2802	2751	2882	2777	226	855	1000	1990	5	1	22584709	658	31.68	0.40	12	0.13	92.00	7318.00	4100	20221124	-28.90	2735	20231020	6.58	3925	-25.73	20230117	2735	6.58	20231020	4100	-28.90	20221124	2735	6.58	20231020	3.06	N	039020	1000	225 억	49622	N	N	N	N
19	20231027	140434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	45	2	1.58	83595760	28803	168.64	2840	3035	2840	3710	2000	2855	2902.33	0.22	12747	2961	2907	2856	2802	2751	2882	2777	226	855	1000	1990	5	1	22584709	655	31.52	0.40	12	0.13	92.00	7318.00	4100	20221124	-29.27	2735	20231020	6.03	3925	-26.11	20230117	2735	6.03	20231020	4100	-29.27	20221124	2735	6.03	20231020	3.06	N	039020	1000	225 억	49622	N	N	N	N
20	20231027	130429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2920	65	2	2.28	76395045	26321	154.10	2840	3035	2840	3710	2000	2855	2902.44	0.22	11777	2961	2907	2856	2802	2751	2882	2777	226	855	1000	1990	5	1	22584709	659	31.74	0.40	12	0.12	92.00	7318.00	4100	20221124	-28.78	2735	20231020	6.76	3925	-25.61	20230117	2735	6.76	20231020	4100	-28.78	20221124	2735	6.76	20231020	3.06	N	039020	1000	225 억	49622	N	N	N	N
21	20231027	120437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2910	55	2	1.93	68856110	23729	138.93	2840	3035	2840	3710	2000	2855	2901.77	0.22	11072	2961	2907	2856	2802	2751	2882	2777	226	855	1000	1990	5	1	22584709	657	31.63	0.40	12	0.11	92.00	7318.00	4100	20221124	-29.02	2735	20231020	6.40	3925	-25.86	20230117	2735	6.40	20231020	4100	-29.02	20221124	2735	6.40	20231020	3.06	N	039020	1000	225 억	49622	N	N	N	N
22	20231027	110441	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2920	65	2	2.28	63455880	21881	128.11	2840	3035	2840	3710	2000	2855	2900.04	0.22	10298	2961	2907	2856	2802	2751	2882	2777	226	855	1000	1990	5	1	22584709	659	31.74	0.40	12	0.10	92.00	7318.00	4100	20221124	-28.78	2735	20231020	6.76	3925	-25.61	20230117	2735	6.76	20231020	4100	-28.78	20221124	2735	6.76	20231020	3.06	N	039020	1000	225 억	49622	N	N	N	N
23	20231027	100436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2870	15	2	0.53	2470730	866	5.07	2840	2870	2840	3710	2000	2855	2853.04	0.22	-10	2961	2907	2856	2802	2751	2882	2777	226	855	1000	1990	5	1	22584709	648	31.20	0.39	12	0.00	92.00	7318.00	4100	20221124	-30.00	2735	20231020	4.94	3925	-26.88	20230117	2735	4.94	20231020	4100	-30.00	20221124	2735	4.94	20231020	3.06	N	039020	1000	225 억	49622	N	N	N	N
24	20231027	090432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2850	-5	5	-0.18	391930	138	0.81	2840	2850	2840	3710	2000	2855	2840.07	0.22	-2	2961	2907	2856	2802	2751	2882	2777	226	855	1000	1990	5	1	22584709	644	30.98	0.39	12	0.00	92.00	7318.00	4100	20221124	-30.49	2735	20231020	4.20	3925	-27.39	20230117	2735	4.20	20231020	4100	-30.49	20221124	2735	4.20	20231020	3.06	N	039020	1000	225 억	49622	N	N	N	N
25	20231026	160429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2855	-55	5	-1.89	48281330	16979	121.38	2910	2910	2805	3780	2040	2910	2843.59	0.24	-4701	2933	2921	2908	2896	2883	2927	2902	226	870	1000	2030	5	1	22584709	645	31.03	0.39	12	0.08	92.00	7318.00	4100	20221124	-30.37	2735	20231020	4.39	3925	-27.26	20230117	2735	4.39	20231020	4100	-30.37	20221124	2735	4.39	20231020	3.04	N	039020	1000	225 억	54227	N	N	N	N
26	20231026	150429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2860	-50	5	-1.72	43068815	15155	108.34	2910	2910	2805	3780	2040	2910	2841.89	0.24	-4118	2933	2921	2908	2896	2883	2927	2902	226	870	1000	2030	5	1	22584709	646	31.09	0.39	12	0.07	92.00	7318.00	4100	20221124	-30.24	2735	20231020	4.57	3925	-27.13	20230117	2735	4.57	20231020	4100	-30.24	20221124	2735	4.57	20231020	3.04	N	039020	1000	225 억	54227	N	N	N	N
27	20231026	140430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	-65	5	-2.23	20616020	7226	51.66	2910	2910	2820	3780	2040	2910	2853.03	0.24	-2933	2933	2921	2908	2896	2883	2927	2902	226	870	1000	2030	5	1	22584709	643	30.92	0.39	12	0.03	92.00	7318.00	4100	20221124	-30.61	2735	20231020	4.02	3925	-27.52	20230117	2735	4.02	20231020	4100	-30.61	20221124	2735	4.02	20231020	3.04	N	039020	1000	225 억	54227	N	N	N	N
28	20231026	130428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2865	-45	5	-1.55	15494880	5428	38.80	2910	2910	2820	3780	2040	2910	2854.62	0.24	-2573	2933	2921	2908	2896	2883	2927	2902	226	870	1000	2030	5	1	22584709	647	31.14	0.39	12	0.02	92.00	7318.00	4100	20221124	-30.12	2735	20231020	4.75	3925	-27.01	20230117	2735	4.75	20231020	4100	-30.12	20221124	2735	4.75	20231020	3.04	N	039020	1000	225 억	54227	N	N	N	N
29	20231026	120428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2855	-55	5	-1.89	14303095	5015	35.85	2910	2910	2820	3780	2040	2910	2852.06	0.24	-2462	2933	2921	2908	2896	2883	2927	2902	226	870	1000	2030	5	1	22584709	645	31.03	0.39	12	0.02	92.00	7318.00	4100	20221124	-30.37	2735	20231020	4.39	3925	-27.26	20230117	2735	4.39	20231020	4100	-30.37	20221124	2735	4.39	20231020	3.04	N	039020	1000	225 억	54227	N	N	N	N
30	20231026	110432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-70	5	-2.41	13483730	4728	33.80	2910	2910	2820	3780	2040	2910	2851.89	0.24	-2288	2933	2921	2908	2896	2883	2927	2902	226	870	1000	2030	5	1	22584709	641	30.87	0.39	12	0.02	92.00	7318.00	4100	20221124	-30.73	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	4100	-30.73	20221124	2735	3.84	20231020	3.04	N	039020	1000	225 억	54227	N	N	N	N
31	20231026	100431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2870	-40	5	-1.37	8132685	2848	20.36	2910	2910	2820	3780	2040	2910	2855.58	0.24	-1255	2933	2921	2908	2896	2883	2927	2902	226	870	1000	2030	5	1	22584709	648	31.20	0.39	12	0.01	92.00	7318.00	4100	20221124	-30.00	2735	20231020	4.94	3925	-26.88	20230117	2735	4.94	20231020	4100	-30.00	20221124	2735	4.94	20231020	3.04	N	039020	1000	225 억	54227	N	N	N	N
32	20231026	090430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2865	-45	5	-1.55	836925	289	2.07	2910	2910	2865	3780	2040	2910	2895.93	0.24	-255	2933	2921	2908	2896	2883	2927	2902	226	870	1000	2030	5	1	22584709	647	31.14	0.39	12	0.00	92.00	7318.00	4100	20221124	-30.12	2735	20231020	4.75	3925	-27.01	20230117	2735	4.75	20231020	4100	-30.12	20221124	2735	4.75	20231020	3.04	N	039020	1000	225 억	54227	N	N	N	N
33	20231025	160432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2910	10	2	0.34	40557200	13968	40.71	2900	2920	2895	3770	2030	2900	2903.58	0.22	5184	2960	2930	2875	2845	2790	2945	2860	226	870	1000	2030	5	1	22584709	657	31.63	0.40	12	0.06	92.00	7318.00	4100	20221124	-29.02	2735	20231020	6.40	3925	-25.86	20230117	2735	6.40	20231020	4100	-29.02	20221124	2735	6.40	20231020	3.03	N	039020	1000	225 억	49017	N	N	N	N
34	20231025	150431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	0	3	0.00	40414670	13919	40.56	2900	2920	2895	3770	2030	2900	2903.56	0.22	5184	2960	2930	2875	2845	2790	2945	2860	226	870	1000	2030	5	1	22584709	655	31.52	0.40	12	0.06	92.00	7318.00	4100	20221124	-29.27	2735	20231020	6.03	3925	-26.11	20230117	2735	6.03	20231020	4100	-29.27	20221124	2735	6.03	20231020	3.03	N	039020	1000	225 억	49017	N	N	N	N
35	20231025	140428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2910	10	2	0.34	30617460	10548	30.74	2900	2915	2895	3770	2030	2900	2902.68	0.22	3172	2960	2930	2875	2845	2790	2945	2860	226	870	1000	2030	5	1	22584709	657	31.63	0.40	12	0.05	92.00	7318.00	4100	20221124	-29.02	2735	20231020	6.40	3925	-25.86	20230117	2735	6.40	20231020	4100	-29.02	20221124	2735	6.40	20231020	3.03	N	039020	1000	225 억	49017	N	N	N	N
36	20231025	130429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2910	10	2	0.34	30524340	10516	30.65	2900	2915	2895	3770	2030	2900	2902.66	0.22	3172	2960	2930	2875	2845	2790	2945	2860	226	870	1000	2030	5	1	22584709	657	31.63	0.40	12	0.05	92.00	7318.00	4100	20221124	-29.02	2735	20231020	6.40	3925	-25.86	20230117	2735	6.40	20231020	4100	-29.02	20221124	2735	6.40	20231020	3.03	N	039020	1000	225 억	49017	N	N	N	N
37	20231025	120429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	0	3	0.00	29719855	10240	29.84	2900	2915	2895	3770	2030	2900	2902.33	0.22	3174	2960	2930	2875	2845	2790	2945	2860	226	870	1000	2030	5	1	22584709	655	31.52	0.40	12	0.05	92.00	7318.00	4100	20221124	-29.27	2735	20231020	6.03	3925	-26.11	20230117	2735	6.03	20231020	4100	-29.27	20221124	2735	6.03	20231020	3.03	N	039020	1000	225 억	49017	N	N	N	N
38	20231025	110429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2905	5	2	0.17	18144090	6250	18.21	2900	2910	2895	3770	2030	2900	2903.05	0.22	1650	2960	2930	2875	2845	2790	2945	2860	226	870	1000	2030	5	1	22584709	656	31.58	0.40	12	0.03	92.00	7318.00	4100	20221124	-29.15	2735	20231020	6.22	3925	-25.99	20230117	2735	6.22	20231020	4100	-29.15	20221124	2735	6.22	20231020	3.03	N	039020	1000	225 억	49017	N	N	N	N
39	20231025	100429	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	-5	5	-0.17	6301500	2173	6.33	2900	2910	2895	3770	2030	2900	2899.91	0.22	-4	2960	2930	2875	2845	2790	2945	2860	226	870	1000	2030	5	1	22584709	654	31.47	0.40	12	0.01	92.00	7318.00	4100	20221124	-29.39	2735	20231020	5.85	3925	-26.24	20230117	2735	5.85	20231020	4100	-29.39	20221124	2735	5.85	20231020	3.03	N	039020	1000	225 억	49017	N	N	N	N
40	20231025	090427	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	-5	5	-0.17	498725	172	0.50	2900	2900	2895	3770	2030	2900	2899.56	0.22	-3	2960	2930	2875	2845	2790	2945	2860	226	870	1000	2030	5	1	22584709	654	31.47	0.40	12	0.00	92.00	7318.00	4100	20221124	-29.39	2735	20231020	5.85	3925	-26.24	20230117	2735	5.85	20231020	4100	-29.39	20221124	2735	5.85	20231020	3.03	N	039020	1000	225 억	49017	N	N	N	N
41	20231024	160419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	30	2	1.05	97923345	34217	124.37	2865	2905	2820	3730	2010	2870	2861.83	0.19	6583	2926	2897	2856	2827	2786	2912	2842	226	860	1000	2000	5	1	22584709	655	31.52	0.40	12	0.15	92.00	7318.00	4100	20221124	-29.27	2735	20231020	6.03	3925	-26.11	20230117	2735	6.03	20231020	4100	-29.27	20221124	2735	6.03	20231020	3.03	N	039020	1000	225 억	42213	N	N	N	N
42	20231024	150426	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	25	2	0.87	96598545	33760	122.71	2865	2905	2820	3730	2010	2870	2861.33	0.19	6538	2926	2897	2856	2827	2786	2912	2842	226	860	1000	2000	5	1	22584709	654	31.47	0.40	12	0.15	92.00	7318.00	4100	20221124	-29.39	2735	20231020	5.85	3925	-26.24	20230117	2735	5.85	20231020	4100	-29.39	20221124	2735	5.85	20231020	3.03	N	039020	1000	225 억	42213	N	N	N	N
43	20231024	140418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2880	10	2	0.35	77778890	27261	99.08	2865	2885	2820	3730	2010	2870	2853.12	0.19	2660	2926	2897	2856	2827	2786	2912	2842	226	860	1000	2000	5	1	22584709	650	31.30	0.39	12	0.12	92.00	7318.00	4100	20221124	-29.76	2735	20231020	5.30	3925	-26.62	20230117	2735	5.30	20231020	4100	-29.76	20221124	2735	5.30	20231020	3.03	N	039020	1000	225 억	42213	N	N	N	N
44	20231024	130425	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	-35	5	-1.22	52273285	18387	66.83	2865	2885	2820	3730	2010	2870	2842.95	0.19	-5483	2926	2897	2856	2827	2786	2912	2842	226	860	1000	2000	5	1	22584709	640	30.82	0.39	12	0.08	92.00	7318.00	4100	20221124	-30.85	2735	20231020	3.66	3925	-27.77	20230117	2735	3.66	20231020	4100	-30.85	20221124	2735	3.66	20231020	3.03	N	039020	1000	225 억	42213	N	N	N	N
45	20231024	120428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2830	-40	5	-1.39	50442195	17743	64.49	2865	2885	2820	3730	2010	2870	2842.93	0.19	-5882	2926	2897	2856	2827	2786	2912	2842	226	860	1000	2000	5	1	22584709	639	30.76	0.39	12	0.08	92.00	7318.00	4100	20221124	-30.98	2735	20231020	3.47	3925	-27.90	20230117	2735	3.47	20231020	4100	-30.98	20221124	2735	3.47	20231020	3.03	N	039020	1000	225 억	42213	N	N	N	N
46	20231024	110423	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	-45	5	-1.57	42938020	15092	54.85	2865	2885	2820	3730	2010	2870	2845.08	0.19	-5914	2926	2897	2856	2827	2786	2912	2842	226	860	1000	2000	5	1	22584709	638	30.71	0.39	12	0.07	92.00	7318.00	4100	20221124	-31.10	2735	20231020	3.29	3925	-28.03	20230117	2735	3.29	20231020	4100	-31.10	20221124	2735	3.29	20231020	3.03	N	039020	1000	225 억	42213	N	N	N	N
47	20231024	100420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-30	5	-1.05	30504760	10695	38.87	2865	2885	2840	3730	2010	2870	2852.24	0.19	-4200	2926	2897	2856	2827	2786	2912	2842	226	860	1000	2000	5	1	22584709	641	30.87	0.39	12	0.05	92.00	7318.00	4100	20221124	-30.73	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	4100	-30.73	20221124	2735	3.84	20231020	3.03	N	039020	1000	225 억	42213	N	N	N	N
48	20231024	090423	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2860	-10	5	-0.35	1832570	640	2.33	2865	2865	2850	3730	2010	2870	2863.39	0.19	-4	2926	2897	2856	2827	2786	2912	2842	226	860	1000	2000	5	1	22584709	646	31.09	0.39	12	0.00	92.00	7318.00	4100	20221124	-30.24	2735	20231020	4.57	3925	-27.13	20230117	2735	4.57	20231020	4100	-30.24	20221124	2735	4.57	20231020	3.03	N	039020	1000	225 억	42213	N	N	N	N
49	20231023	160417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2870	-10	5	-0.35	78033540	27513	62.98	2815	2885	2815	3740	2020	2880	2836.24	0.17	4339	3023	2951	2843	2771	2663	2987	2807	226	860	1000	2010	5	1	22584709	648	31.20	0.39	12	0.12	92.00	7318.00	4100	20221124	-30.00	2735	20231020	4.94	3925	-26.88	20230117	2735	4.94	20231020	4100	-30.00	20221124	2735	4.94	20231020	3.06	N	039020	1000	225 억	37666	N	N	N	N
50	20231023	150417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-40	5	-1.39	74645060	26331	60.27	2815	2885	2815	3740	2020	2880	2834.87	0.17	4336	3023	2951	2843	2771	2663	2987	2807	226	860	1000	2010	5	1	22584709	641	30.87	0.39	12	0.12	92.00	7318.00	4100	20221124	-30.73	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	4100	-30.73	20221124	2735	3.84	20231020	3.06	N	039020	1000	225 억	37666	N	N	N	N
51	20231023	140419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-40	5	-1.39	69348430	24456	55.98	2815	2885	2815	3740	2020	2880	2835.64	0.17	4222	3023	2951	2843	2771	2663	2987	2807	226	860	1000	2010	5	1	22584709	641	30.87	0.39	12	0.11	92.00	7318.00	4100	20221124	-30.73	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	4100	-30.73	20221124	2735	3.84	20231020	3.06	N	039020	1000	225 억	37666	N	N	N	N
52	20231023	130420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2830	-50	5	-1.74	62773305	22135	50.67	2815	2885	2815	3740	2020	2880	2835.93	0.17	4253	3023	2951	2843	2771	2663	2987	2807	226	860	1000	2010	5	1	22584709	639	30.76	0.39	12	0.10	92.00	7318.00	4100	20221124	-30.98	2735	20231020	3.47	3925	-27.90	20230117	2735	3.47	20231020	4100	-30.98	20221124	2735	3.47	20231020	3.06	N	039020	1000	225 억	37666	N	N	N	N
53	20231023	120417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2830	-50	5	-1.74	61080210	21536	49.30	2815	2885	2815	3740	2020	2880	2836.19	0.17	4064	3023	2951	2843	2771	2663	2987	2807	226	860	1000	2010	5	1	22584709	639	30.76	0.39	12	0.10	92.00	7318.00	4100	20221124	-30.98	2735	20231020	3.47	3925	-27.90	20230117	2735	3.47	20231020	4100	-30.98	20221124	2735	3.47	20231020	3.06	N	039020	1000	225 억	37666	N	N	N	N
54	20231023	110417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	-45	5	-1.56	58820330	20738	47.47	2815	2885	2815	3740	2020	2880	2836.36	0.17	4138	3023	2951	2843	2771	2663	2987	2807	226	860	1000	2010	5	1	22584709	640	30.82	0.39	12	0.09	92.00	7318.00	4100	20221124	-30.85	2735	20231020	3.66	3925	-27.77	20230117	2735	3.66	20231020	4100	-30.85	20221124	2735	3.66	20231020	3.06	N	039020	1000	225 억	37666	N	N	N	N
55	20231023	100413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2860	-20	5	-0.69	41489635	14615	33.45	2815	2885	2815	3740	2020	2880	2838.84	0.17	-21	3023	2951	2843	2771	2663	2987	2807	226	860	1000	2010	5	1	22584709	646	31.09	0.39	12	0.06	92.00	7318.00	4100	20221124	-30.24	2735	20231020	4.57	3925	-27.13	20230117	2735	4.57	20231020	4100	-30.24	20221124	2735	4.57	20231020	3.06	N	039020	1000	225 억	37666	N	N	N	N
56	20231023	090421	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	-65	5	-2.26	18024445	6403	14.66	2815	2815	2815	3740	2020	2880	2815.00	0.17	674	3023	2951	2843	2771	2663	2987	2807	226	860	1000	2010	5	1	22584709	636	30.60	0.38	12	0.03	92.00	7318.00	4100	20221124	-31.34	2735	20231020	2.93	3925	-28.28	20230117	2735	2.93	20231020	4100	-31.34	20221124	2735	2.93	20231020	3.06	N	039020	1000	225 억	37666	N	N	N	N
57	20231020	160417	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2880	-5	5	-0.17	122913665	43669	24.61	2870	2915	2735	3750	2020	2885	2814.67	0.18	-4061	3141	3012	2911	2782	2681	2962	2732	226	865	1000	2010	5	1	22584709	650	31.30	0.39	12	0.19	92.00	7318.00	4100	20221124	-29.76	2735	20231020	5.30	3925	-26.62	20230117	2735	5.30	20231020	4100	-29.76	20221124	2735	5.30	20231020	3.01	N	039020	1000	225 억	41355	N	N	N	N
58	20231020	150416	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2850	-35	5	-1.21	106790320	38066	21.46	2870	2915	2735	3750	2020	2885	2805.40	0.18	-3586	3141	3012	2911	2782	2681	2962	2732	226	865	1000	2010	5	1	22584709	644	30.98	0.39	12	0.17	92.00	7318.00	4100	20221124	-30.49	2735	20231020	4.20	3925	-27.39	20230117	2735	4.20	20231020	4100	-30.49	20221124	2735	4.20	20231020	3.01	N	039020	1000	225 억	41355	N	N	N	N
59	20231020	140419	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2840	-45	5	-1.56	101286875	36129	20.36	2870	2915	2735	3750	2020	2885	2803.48	0.18	-3498	3141	3012	2911	2782	2681	2962	2732	226	865	1000	2010	5	1	22584709	641	30.87	0.39	12	0.16	92.00	7318.00	4100	20221124	-30.73	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	4100	-30.73	20221124	2735	3.84	20231020	3.01	N	039020	1000	225 억	41355	N	N	N	N
60	20231020	130408	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2810	-75	5	-2.60	88771645	31734	17.89	2870	2870	2735	3750	2020	2885	2797.37	0.18	-3814	3141	3012	2911	2782	2681	2962	2732	226	865	1000	2010	5	1	22584709	635	30.54	0.38	12	0.14	92.00	7318.00	4100	20221124	-31.46	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	4100	-31.46	20221124	2735	2.74	20231020	3.01	N	039020	1000	225 억	41355	N	N	N	N
61	20231020	120414	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2785	-100	5	-3.47	87736575	31366	17.68	2870	2870	2735	3750	2020	2885	2797.19	0.18	-3768	3141	3012	2911	2782	2681	2962	2732	226	865	1000	2010	5	1	22584709	629	30.27	0.38	12	0.14	92.00	7318.00	4100	20221124	-32.07	2735	20231020	1.83	3925	-29.04	20230117	2735	1.83	20231020	4100	-32.07	20221124	2735	1.83	20231020	3.01	N	039020	1000	225 억	41355	N	N	N	N
62	20231020	110419	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2755	-130	5	-4.51	84091280	30053	16.94	2870	2870	2735	3750	2020	2885	2798.10	0.18	-3721	3141	3012	2911	2782	2681	2962	2732	226	865	1000	2010	5	1	22584709	622	29.95	0.38	12	0.13	92.00	7318.00	4100	20221124	-32.80	2735	20231020	0.73	3925	-29.81	20230117	2735	0.73	20231020	4100	-32.80	20221124	2735	0.73	20231020	3.01	N	039020	1000	225 억	41355	N	N	N	N
63	20231020	100414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	-90	5	-3.12	54046075	19227	10.84	2870	2870	2790	3750	2020	2885	2810.95	0.18	-3975	3141	3012	2911	2782	2681	2962	2732	226	865	1000	2010	5	1	22584709	631	30.38	0.38	12	0.09	92.00	7318.00	4100	20221124	-31.83	2750	20230913	1.64	3925	-28.79	20230117	2750	1.64	20230913	4100	-31.83	20221124	2750	1.64	20230913	3.01	N	039020	1000	225 억	41355	N	N	N	N
64	20231020	090416	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	-75	5	-2.60	12582930	4437	2.50	2870	2870	2810	3750	2020	2885	2835.91	0.18	-684	3141	3012	2911	2782	2681	2962	2732	226	865	1000	2010	5	1	22584709	635	30.54	0.38	12	0.02	92.00	7318.00	4100	20221124	-31.46	2750	20230913	2.18	3925	-28.41	20230117	2750	2.18	20230913	4100	-31.46	20221124	2750	2.18	20230913	3.01	N	039020	1000	225 억	41355	N	N	N	N
65	20231019	160413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2885	-205	5	-6.63	515538690	177378	43.45	3040	3040	2810	4015	2165	3090	2906.40	0.25	-15558	3333	3211	3138	3016	2943	3272	3077	226	925	1000	2160	5	1	22584709	652	31.36	0.39	12	0.79	92.00	7318.00	4100	20221124	-29.63	2750	20230913	4.91	3925	-26.50	20230117	2750	4.91	20230913	4100	-29.63	20221124	2750	4.91	20230913	2.95	N	039020	1000	225 억	56982	N	N	N	N
66	20231019	150411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2850	-240	5	-7.77	486457105	167263	40.97	3040	3040	2810	4015	2165	3090	2908.29	0.25	-14543	3333	3211	3138	3016	2943	3272	3077	226	925	1000	2160	5	1	22584709	644	30.98	0.39	12	0.74	92.00	7318.00	4100	20221124	-30.49	2750	20230913	3.64	3925	-27.39	20230117	2750	3.64	20230913	4100	-30.49	20221124	2750	3.64	20230913	2.95	N	039020	1000	225 억	56982	N	N	N	N
67	20231019	140413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	-265	5	-8.58	449434750	154206	37.77	3040	3040	2810	4015	2165	3090	2914.46	0.25	-9402	3333	3211	3138	3016	2943	3272	3077	226	925	1000	2160	5	1	22584709	638	30.71	0.39	12	0.68	92.00	7318.00	4100	20221124	-31.10	2750	20230913	2.73	3925	-28.03	20230117	2750	2.73	20230913	4100	-31.10	20221124	2750	2.73	20230913	2.95	N	039020	1000	225 억	56982	N	N	N	N
68	20231019	130410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	-245	5	-7.93	396985465	135704	33.24	3040	3040	2830	4015	2165	3090	2925.33	0.25	-1621	3333	3211	3138	3016	2943	3272	3077	226	925	1000	2160	5	1	22584709	643	30.92	0.39	12	0.60	92.00	7318.00	4100	20221124	-30.61	2750	20230913	3.45	3925	-27.52	20230117	2750	3.45	20230913	4100	-30.61	20221124	2750	3.45	20230913	2.95	N	039020	1000	225 억	56982	N	N	N	N
69	20231019	120412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2875	-215	5	-6.96	354010870	120636	29.55	3040	3040	2870	4015	2165	3090	2934.49	0.25	1538	3333	3211	3138	3016	2943	3272	3077	226	925	1000	2160	5	1	22584709	649	31.25	0.39	12	0.53	92.00	7318.00	4100	20221124	-29.88	2750	20230913	4.55	3925	-26.75	20230117	2750	4.55	20230913	4100	-29.88	20221124	2750	4.55	20230913	2.95	N	039020	1000	225 억	56982	N	N	N	N
70	20231019	110413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2885	-205	5	-6.63	303909995	103248	25.29	3040	3040	2885	4015	2165	3090	2943.44	0.25	2896	3333	3211	3138	3016	2943	3272	3077	226	925	1000	2160	5	1	22584709	652	31.36	0.39	12	0.46	92.00	7318.00	4100	20221124	-29.63	2750	20230913	4.91	3925	-26.50	20230117	2750	4.91	20230913	4100	-29.63	20221124	2750	4.91	20230913	2.95	N	039020	1000	225 억	56982	N	N	N	N
71	20231019	100410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2960	-130	5	-4.21	174640350	58794	14.40	3040	3040	2935	4015	2165	3090	2970.30	0.25	14207	3333	3211	3138	3016	2943	3272	3077	226	925	1000	2160	5	1	22584709	669	32.17	0.40	12	0.26	92.00	7318.00	4100	20221124	-27.80	2750	20230913	7.64	3925	-24.59	20230117	2750	7.64	20230913	4100	-27.80	20221124	2750	7.64	20230913	2.95	N	039020	1000	225 억	56982	N	N	N	N
72	20231019	090414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	-110	5	-3.56	33463520	11127	2.73	3040	3040	2935	4015	2165	3090	3007.12	0.25	-1834	3333	3211	3138	3016	2943	3272	3077	226	925	1000	2160	5	1	22584709	673	32.39	0.41	12	0.05	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	2.95	N	039020	1000	225 억	56982	N	N	N	N
73	20231018	160415	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	30	2	0.98	1288673165	406654	621.10	3070	3260	3065	3975	2145	3060	3169.10	0.35	-19125	3153	3106	3068	3021	2983	3087	3002	226	915	1000	2140	5	1	22584709	698	33.59	0.42	12	1.80	92.00	7318.00	4100	20221124	-24.63	2750	20230913	12.36	3925	-21.27	20230117	2750	12.36	20230913	4100	-24.63	20221124	2750	12.36	20230913	2.92	N	039020	1000	225 억	78788	N	N	N	N
74	20231018	150410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	45	2	1.47	1228685040	387332	591.59	3070	3260	3065	3975	2145	3060	3172.18	0.35	-16948	3153	3106	3068	3021	2983	3087	3002	226	915	1000	2140	5	1	22584709	701	33.75	0.42	12	1.72	92.00	7318.00	4100	20221124	-24.27	2750	20230913	12.91	3925	-20.89	20230117	2750	12.91	20230913	4100	-24.27	20221124	2750	12.91	20230913	2.92	N	039020	1000	225 억	78788	N	N	N	N
75	20231018	140406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3140	80	2	2.61	833908320	261825	399.90	3070	3260	3070	3975	2145	3060	3184.98	0.35	-9626	3153	3106	3068	3021	2983	3087	3002	226	915	1000	2140	5	1	22584709	709	34.13	0.43	12	1.16	92.00	7318.00	4100	20221124	-23.41	2750	20230913	14.18	3925	-20.00	20230117	2750	14.18	20230913	4100	-23.41	20221124	2750	14.18	20230913	2.92	N	039020	1000	225 억	78788	N	N	N	N
76	20231018	130405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3130	70	2	2.29	813122780	255243	389.84	3070	3260	3070	3975	2145	3060	3185.68	0.35	-8861	3153	3106	3068	3021	2983	3087	3002	226	915	1000	2140	5	1	22584709	707	34.02	0.43	12	1.13	92.00	7318.00	4100	20221124	-23.66	2750	20230913	13.82	3925	-20.25	20230117	2750	13.82	20230913	4100	-23.66	20221124	2750	13.82	20230913	2.92	N	039020	1000	225 억	78788	N	N	N	N
77	20231018	120411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3145	85	2	2.78	788799745	247508	378.03	3070	3260	3070	3975	2145	3060	3186.97	0.35	-8155	3153	3106	3068	3021	2983	3087	3002	226	915	1000	2140	5	1	22584709	710	34.18	0.43	12	1.10	92.00	7318.00	4100	20221124	-23.29	2750	20230913	14.36	3925	-19.87	20230117	2750	14.36	20230913	4100	-23.29	20221124	2750	14.36	20230913	2.92	N	039020	1000	225 억	78788	N	N	N	N
78	20231018	110408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3140	80	2	2.61	769189580	241256	368.48	3070	3260	3070	3975	2145	3060	3188.27	0.35	-8374	3153	3106	3068	3021	2983	3087	3002	226	915	1000	2140	5	1	22584709	709	34.13	0.43	12	1.07	92.00	7318.00	4100	20221124	-23.41	2750	20230913	14.18	3925	-20.00	20230117	2750	14.18	20230913	4100	-23.41	20221124	2750	14.18	20230913	2.92	N	039020	1000	225 억	78788	N	N	N	N
79	20231018	100410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3155	95	2	3.10	606209165	189420	289.31	3070	3260	3070	3975	2145	3060	3200.34	0.35	-30483	3153	3106	3068	3021	2983	3087	3002	226	915	1000	2140	5	1	22584709	713	34.29	0.43	12	0.84	92.00	7318.00	4100	20221124	-23.05	2750	20230913	14.73	3925	-19.62	20230117	2750	14.73	20230913	4100	-23.05	20221124	2750	14.73	20230913	2.92	N	039020	1000	225 억	78788	N	N	N	N
80	20231018	090408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3215	155	2	5.07	158155360	50174	76.63	3070	3230	3070	3975	2145	3060	3152.14	0.35	-6670	3153	3106	3068	3021	2983	3087	3002	226	915	1000	2140	5	1	22584709	726	34.95	0.44	12	0.22	92.00	7318.00	4100	20221124	-21.59	2750	20230913	16.91	3925	-18.09	20230117	2750	16.91	20230913	4100	-21.59	20221124	2750	16.91	20230913	2.92	N	039020	1000	225 억	78788	N	N	N	N
81	20231017	160410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	10	2	0.33	200837975	65298	245.92	3070	3115	3030	3965	2135	3050	3075.80	0.28	13567	3123	3086	3043	3006	2963	3105	3025	226	915	1000	2130	5	1	22584709	691	33.26	0.42	12	0.29	92.00	7318.00	4100	20221124	-25.37	2750	20230913	11.27	3925	-22.04	20230117	2750	11.27	20230913	4100	-25.37	20221124	2750	11.27	20230913	2.93	N	039020	1000	225 억	64184	N	N	N	N
82	20231017	150409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3070	20	2	0.66	187727080	61028	229.84	3070	3115	3030	3965	2135	3050	3076.08	0.28	15280	3123	3086	3043	3006	2963	3105	3025	226	915	1000	2130	5	1	22584709	693	33.37	0.42	12	0.27	92.00	7318.00	4100	20221124	-25.12	2750	20230913	11.64	3925	-21.78	20230117	2750	11.64	20230913	4100	-25.12	20221124	2750	11.64	20230913	2.93	N	039020	1000	225 억	64184	N	N	N	N
83	20231017	140411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	60	2	1.97	136439040	44432	167.34	3070	3110	3030	3965	2135	3050	3070.74	0.28	7504	3123	3086	3043	3006	2963	3105	3025	226	915	1000	2130	5	1	22584709	702	33.80	0.42	12	0.20	92.00	7318.00	4100	20221124	-24.15	2750	20230913	13.09	3925	-20.76	20230117	2750	13.09	20230913	4100	-24.15	20221124	2750	13.09	20230913	2.93	N	039020	1000	225 억	64184	N	N	N	N
84	20231017	130409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3055	5	2	0.16	82404260	26972	101.58	3070	3075	3030	3965	2135	3050	3055.18	0.28	5428	3123	3086	3043	3006	2963	3105	3025	226	915	1000	2130	5	1	22584709	690	33.21	0.42	12	0.12	92.00	7318.00	4100	20221124	-25.49	2750	20230913	11.09	3925	-22.17	20230117	2750	11.09	20230913	4100	-25.49	20221124	2750	11.09	20230913	2.93	N	039020	1000	225 억	64184	N	N	N	N
85	20231017	120410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	-5	5	-0.16	26919365	8818	33.21	3070	3070	3030	3965	2135	3050	3052.77	0.28	-1652	3123	3086	3043	3006	2963	3105	3025	226	915	1000	2130	5	1	22584709	688	33.10	0.42	12	0.04	92.00	7318.00	4100	20221124	-25.73	2750	20230913	10.73	3925	-22.42	20230117	2750	10.73	20230913	4100	-25.73	20221124	2750	10.73	20230913	2.93	N	039020	1000	225 억	64184	N	N	N	N
86	20231017	110406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	-10	5	-0.33	24474235	8015	30.19	3070	3070	3030	3965	2135	3050	3053.55	0.28	-1622	3123	3086	3043	3006	2963	3105	3025	226	915	1000	2130	5	1	22584709	687	33.04	0.42	12	0.04	92.00	7318.00	4100	20221124	-25.85	2750	20230913	10.55	3925	-22.55	20230117	2750	10.55	20230913	4100	-25.85	20221124	2750	10.55	20230913	2.93	N	039020	1000	225 억	64184	N	N	N	N
87	20231017	100404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3060	10	2	0.33	12729380	4160	15.67	3070	3070	3050	3965	2135	3050	3059.95	0.28	-4	3123	3086	3043	3006	2963	3105	3025	226	915	1000	2130	5	1	22584709	691	33.26	0.42	12	0.02	92.00	7318.00	4100	20221124	-25.37	2750	20230913	11.27	3925	-22.04	20230117	2750	11.27	20230913	4100	-25.37	20221124	2750	11.27	20230913	2.93	N	039020	1000	225 억	64184	N	N	N	N
88	20231017	090407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	0	3	0.00	6964570	2277	8.58	3070	3070	3050	3965	2135	3050	3058.66	0.28	0	3123	3086	3043	3006	2963	3105	3025	226	915	1000	2130	5	1	22584709	689	33.15	0.42	12	0.01	92.00	7318.00	4100	20221124	-25.61	2750	20230913	10.91	3925	-22.29	20230117	2750	10.91	20230913	4100	-25.61	20221124	2750	10.91	20230913	2.93	N	039020	1000	225 억	64184	N	N	N	N
89	20231016	160406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	-10	5	-0.33	79443705	26223	58.23	3030	3080	3000	3975	2145	3060	3024.60	0.30	-3287	3123	3091	3058	3026	2993	3075	3010	226	915	1000	2140	5	1	22584709	689	33.15	0.42	12	0.12	92.00	7318.00	4100	20221124	-25.61	2750	20230913	10.91	3925	-22.29	20230117	2750	10.91	20230913	4100	-25.61	20221124	2750	10.91	20230913	3.02	N	039020	1000	225 억	67471	N	N	N	N
90	20231016	150405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	-20	5	-0.65	46234960	15334	34.05	3030	3060	3000	3975	2145	3060	3015.19	0.30	-2858	3123	3091	3058	3026	2993	3075	3010	226	915	1000	2140	5	1	22584709	687	33.04	0.42	12	0.07	92.00	7318.00	4100	20221124	-25.85	2750	20230913	10.55	3925	-22.55	20230117	2750	10.55	20230913	4100	-25.85	20221124	2750	10.55	20230913	3.02	N	039020	1000	225 억	67471	N	N	N	N
91	20231016	140405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3005	-55	5	-1.80	42869920	14220	31.58	3030	3060	3000	3975	2145	3060	3014.76	0.30	-2680	3123	3091	3058	3026	2993	3075	3010	226	915	1000	2140	5	1	22584709	679	32.66	0.41	12	0.06	92.00	7318.00	4100	20221124	-26.71	2750	20230913	9.27	3925	-23.44	20230117	2750	9.27	20230913	4100	-26.71	20221124	2750	9.27	20230913	3.02	N	039020	1000	225 억	67471	N	N	N	N
92	20231016	130404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3015	-45	5	-1.47	36040580	11946	26.53	3030	3060	3005	3975	2145	3060	3016.96	0.30	-3119	3123	3091	3058	3026	2993	3075	3010	226	915	1000	2140	5	1	22584709	681	32.77	0.41	12	0.05	92.00	7318.00	4100	20221124	-26.46	2750	20230913	9.64	3925	-23.18	20230117	2750	9.64	20230913	4100	-26.46	20221124	2750	9.64	20230913	3.02	N	039020	1000	225 억	67471	N	N	N	N
93	20231016	120404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3005	-55	5	-1.80	35682330	11827	26.26	3030	3060	3005	3975	2145	3060	3017.02	0.30	-3114	3123	3091	3058	3026	2993	3075	3010	226	915	1000	2140	5	1	22584709	679	32.66	0.41	12	0.05	92.00	7318.00	4100	20221124	-26.71	2750	20230913	9.27	3925	-23.44	20230117	2750	9.27	20230913	4100	-26.71	20221124	2750	9.27	20230913	3.02	N	039020	1000	225 억	67471	N	N	N	N
94	20231016	110404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	-25	5	-0.82	17193230	5679	12.61	3030	3060	3020	3975	2145	3060	3027.51	0.30	-3507	3123	3091	3058	3026	2993	3075	3010	226	915	1000	2140	5	1	22584709	685	32.99	0.41	12	0.03	92.00	7318.00	4100	20221124	-25.98	2750	20230913	10.36	3925	-22.68	20230117	2750	10.36	20230913	4100	-25.98	20221124	2750	10.36	20230913	3.02	N	039020	1000	225 억	67471	N	N	N	N
95	20231016	100400	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	-20	5	-0.65	17056655	5634	12.51	3030	3060	3020	3975	2145	3060	3027.45	0.30	-3466	3123	3091	3058	3026	2993	3075	3010	226	915	1000	2140	5	1	22584709	687	33.04	0.42	12	0.02	92.00	7318.00	4100	20221124	-25.85	2750	20230913	10.55	3925	-22.55	20230117	2750	10.55	20230913	4100	-25.85	20221124	2750	10.55	20230913	3.02	N	039020	1000	225 억	67471	N	N	N	N
96	20231016	090402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3030	-30	5	-0.98	11481120	3789	8.41	3030	3060	3030	3975	2145	3060	3030.12	0.30	-3005	3123	3091	3058	3026	2993	3075	3010	226	915	1000	2140	5	1	22584709	684	32.93	0.41	12	0.02	92.00	7318.00	4100	20221124	-26.10	2750	20230913	10.18	3925	-22.80	20230117	2750	10.18	20230913	4100	-26.10	20221124	2750	10.18	20230913	3.02	N	039020	1000	225 억	67471	N	N	N	N
97	20231012	160411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3095	65	2	2.15	164440315	53936	222.32	3050	3105	3030	3935	2125	3030	3048.80	0.23	10403	3066	3047	3021	3002	2976	3057	3012	226	905	1000	2120	5	1	22584709	699	33.64	0.42	12	0.24	92.00	7318.00	4100	20221124	-24.51	2750	20230913	12.55	3925	-21.15	20230117	2750	12.55	20230913	4100	-24.51	20221124	2750	12.55	20230913	3.07	N	039020	1000	225 억	52642	N	N	N	N
98	20231012	150405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3050	20	2	0.66	121841110	40144	165.47	3050	3075	3030	3935	2125	3030	3035.10	0.23	11075	3066	3047	3021	3002	2976	3057	3012	226	905	1000	2120	5	1	22584709	689	33.15	0.42	12	0.18	92.00	7318.00	4100	20221124	-25.61	2750	20230913	10.91	3925	-22.29	20230117	2750	10.91	20230913	4100	-25.61	20221124	2750	10.91	20230913	3.07	N	039020	1000	225 억	52642	N	N	N	N
99	20231012	140404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	5	2	0.17	104260225	34344	141.56	3050	3075	3030	3935	2125	3030	3035.76	0.23	10470	3066	3047	3021	3002	2976	3057	3012	226	905	1000	2120	5	1	22584709	685	32.99	0.41	12	0.15	92.00	7318.00	4100	20221124	-25.98	2750	20230913	10.36	3925	-22.68	20230117	2750	10.36	20230913	4100	-25.98	20221124	2750	10.36	20230913	3.07	N	039020	1000	225 억	52642	N	N	N	N
100	20231012	130405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3030	0	3	0.00	99058090	32630	134.50	3050	3075	3030	3935	2125	3030	3035.80	0.23	9563	3066	3047	3021	3002	2976	3057	3012	226	905	1000	2120	5	1	22584709	684	32.93	0.41	12	0.14	92.00	7318.00	4100	20221124	-26.10	2750	20230913	10.18	3925	-22.80	20230117	2750	10.18	20230913	4100	-26.10	20221124	2750	10.18	20230913	3.07	N	039020	1000	225 억	52642	N	N	N	N
101	20231012	120411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3030	0	3	0.00	86834045	28604	117.90	3050	3075	3030	3935	2125	3030	3035.73	0.23	7812	3066	3047	3021	3002	2976	3057	3012	226	905	1000	2120	5	1	22584709	684	32.93	0.41	12	0.13	92.00	7318.00	4100	20221124	-26.10	2750	20230913	10.18	3925	-22.80	20230117	2750	10.18	20230913	4100	-26.10	20221124	2750	10.18	20230913	3.07	N	039020	1000	225 억	52642	N	N	N	N
102	20231012	110408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3045	15	2	0.50	58119270	19137	78.88	3050	3075	3030	3935	2125	3030	3037.01	0.23	7598	3066	3047	3021	3002	2976	3057	3012	226	905	1000	2120	5	1	22584709	688	33.10	0.42	12	0.08	92.00	7318.00	4100	20221124	-25.73	2750	20230913	10.73	3925	-22.42	20230117	2750	10.73	20230913	4100	-25.73	20221124	2750	10.73	20230913	3.07	N	039020	1000	225 억	52642	N	N	N	N
103	20231012	100408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3035	5	2	0.17	37123460	12224	50.39	3050	3055	3030	3935	2125	3030	3036.93	0.23	5286	3066	3047	3021	3002	2976	3057	3012	226	905	1000	2120	5	1	22584709	685	32.99	0.41	12	0.05	92.00	7318.00	4100	20221124	-25.98	2750	20230913	10.36	3925	-22.68	20230117	2750	10.36	20230913	4100	-25.98	20221124	2750	10.36	20230913	3.07	N	039020	1000	225 억	52642	N	N	N	N
104	20231012	090409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3055	25	2	0.83	12523115	4126	17.01	3050	3055	3035	3935	2125	3030	3035.17	0.23	2034	3066	3047	3021	3002	2976	3057	3012	226	905	1000	2120	5	1	22584709	690	33.21	0.42	12	0.02	92.00	7318.00	4100	20221124	-25.49	2750	20230913	11.09	3925	-22.17	20230117	2750	11.09	20230913	4100	-25.49	20221124	2750	11.09	20230913	3.07	N	039020	1000	225 억	52642	N	N	N	N
105	20231011	160405	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3030	-5	5	-0.16	73107280	24246	39.24	3000	3040	2995	3945	2125	3035	3015.23	0.23	-106	3145	3090	3020	2965	2895	3055	2930	226	910	1000	2120	5	1	22584709	684	32.93	0.41	12	0.11	92.00	7318.00	4100	20221124	-26.10	2750	20230913	10.18	3925	-22.80	20230117	2750	10.18	20230913	4100	-26.10	20221124	2750	10.18	20230913	3.10	N	039020	1000	225 억	52748	N	N	N	N
106	20231011	150405	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3015	-20	5	-0.66	52945515	17592	28.47	3000	3035	2995	3945	2125	3035	3009.64	0.23	1199	3145	3090	3020	2965	2895	3055	2930	226	910	1000	2120	5	1	22584709	681	32.77	0.41	12	0.08	92.00	7318.00	4100	20221124	-26.46	2750	20230913	9.64	3925	-23.18	20230117	2750	9.64	20230913	4100	-26.46	20221124	2750	9.64	20230913	3.10	N	039020	1000	225 억	52748	N	N	N	N
107	20231011	140410	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3020	-15	5	-0.49	42130670	14011	22.68	3000	3035	2995	3945	2125	3035	3006.97	0.23	449	3145	3090	3020	2965	2895	3055	2930	226	910	1000	2120	5	1	22584709	682	32.83	0.41	12	0.06	92.00	7318.00	4100	20221124	-26.34	2750	20230913	9.82	3925	-23.06	20230117	2750	9.82	20230913	4100	-26.34	20221124	2750	9.82	20230913	3.10	N	039020	1000	225 억	52748	N	N	N	N
108	20231011	130403	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3000	-35	5	-1.15	37728915	12547	20.31	3000	3035	2995	3945	2125	3035	3007.01	0.23	11	3145	3090	3020	2965	2895	3055	2930	226	910	1000	2120	5	1	22584709	678	32.61	0.41	12	0.06	92.00	7318.00	4100	20221124	-26.83	2750	20230913	9.09	3925	-23.57	20230117	2750	9.09	20230913	4100	-26.83	20221124	2750	9.09	20230913	3.10	N	039020	1000	225 억	52748	N	N	N	N
109	20231011	120411	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3015	-20	5	-0.66	34902445	11605	18.78	3000	3035	2995	3945	2125	3035	3007.54	0.23	11	3145	3090	3020	2965	2895	3055	2930	226	910	1000	2120	5	1	22584709	681	32.77	0.41	12	0.05	92.00	7318.00	4100	20221124	-26.46	2750	20230913	9.64	3925	-23.18	20230117	2750	9.64	20230913	4100	-26.46	20221124	2750	9.64	20230913	3.10	N	039020	1000	225 억	52748	N	N	N	N
110	20231011	110407	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3010	-25	5	-0.82	18621290	6178	10.00	3000	3035	3000	3945	2125	3035	3014.13	0.23	29	3145	3090	3020	2965	2895	3055	2930	226	910	1000	2120	5	1	22584709	680	32.72	0.41	12	0.03	92.00	7318.00	4100	20221124	-26.59	2750	20230913	9.45	3925	-23.31	20230117	2750	9.45	20230913	4100	-26.59	20221124	2750	9.45	20230913	3.10	N	039020	1000	225 억	52748	N	N	N	N
111	20231011	100404	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3025	-10	5	-0.33	15042690	4987	8.07	3000	3035	3000	3945	2125	3035	3016.38	0.23	29	3145	3090	3020	2965	2895	3055	2930	226	910	1000	2120	5	1	22584709	683	32.88	0.41	12	0.02	92.00	7318.00	4100	20221124	-26.22	2750	20230913	10.00	3925	-22.93	20230117	2750	10.00	20230913	4100	-26.22	20221124	2750	10.00	20230913	3.10	N	039020	1000	225 억	52748	N	N	N	N
112	20231011	090406	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3010	-25	5	-0.82	1014065	338	0.55	3000	3015	3000	3945	2125	3035	3000.19	0.23	-5	3145	3090	3020	2965	2895	3055	2930	226	910	1000	2120	5	1	22584709	680	32.72	0.41	12	0.00	92.00	7318.00	4100	20221124	-26.59	2750	20230913	9.45	3925	-23.31	20230117	2750	9.45	20230913	4100	-26.59	20221124	2750	9.45	20230913	3.10	N	039020	1000	225 억	52748	N	N	N	N
113	20231010	160403	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3035	-35	5	-1.14	185295795	61787	110.65	3050	3075	2950	3990	2150	3070	2998.93	0.27	-7738	3136	3102	3046	3012	2956	3120	3030	226	920	1000	2140	5	1	22584709	685	32.99	0.41	12	0.27	92.00	7318.00	4100	20221124	-25.98	2750	20230913	10.36	3925	-22.68	20230117	2750	10.36	20230913	4100	-25.98	20221124	2750	10.36	20230913	3.10	N	039020	1000	225 억	60486	N	N	N	N
114	20231010	150402	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2970	-100	5	-3.26	168400140	56155	100.56	3050	3075	2950	3990	2150	3070	2998.84	0.27	-7699	3136	3102	3046	3012	2956	3120	3030	226	920	1000	2140	5	1	22584709	671	32.28	0.41	12	0.25	92.00	7318.00	4100	20221124	-27.56	2750	20230913	8.00	3925	-24.33	20230117	2750	8.00	20230913	4100	-27.56	20221124	2750	8.00	20230913	3.10	N	039020	1000	225 억	60486	N	N	N	N
115	20231010	140402	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2980	-90	5	-2.93	144181790	47975	85.91	3050	3075	2970	3990	2150	3070	3005.35	0.27	-7936	3136	3102	3046	3012	2956	3120	3030	226	920	1000	2140	5	1	22584709	673	32.39	0.41	12	0.21	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	3.10	N	039020	1000	225 억	60486	N	N	N	N
116	20231010	130400	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2985	-85	5	-2.77	107762505	35747	64.02	3050	3075	2980	3990	2150	3070	3014.59	0.27	-2445	3136	3102	3046	3012	2956	3120	3030	226	920	1000	2140	5	1	22584709	674	32.45	0.41	12	0.16	92.00	7318.00	4100	20221124	-27.20	2750	20230913	8.55	3925	-23.95	20230117	2750	8.55	20230913	4100	-27.20	20221124	2750	8.55	20230913	3.10	N	039020	1000	225 억	60486	N	N	N	N
117	20231010	120401	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3010	-60	5	-1.95	40843780	13436	24.06	3050	3075	3010	3990	2150	3070	3039.88	0.27	1864	3136	3102	3046	3012	2956	3120	3030	226	920	1000	2140	5	1	22584709	680	32.72	0.41	12	0.06	92.00	7318.00	4100	20221124	-26.59	2750	20230913	9.45	3925	-23.31	20230117	2750	9.45	20230913	4100	-26.59	20221124	2750	9.45	20230913	3.10	N	039020	1000	225 억	60486	N	N	N	N
118	20231010	110353	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3035	-35	5	-1.14	33625275	11050	19.79	3050	3075	3025	3990	2150	3070	3043.01	0.27	2826	3136	3102	3046	3012	2956	3120	3030	226	920	1000	2140	5	1	22584709	685	32.99	0.41	12	0.05	92.00	7318.00	4100	20221124	-25.98	2750	20230913	10.36	3925	-22.68	20230117	2750	10.36	20230913	4100	-25.98	20221124	2750	10.36	20230913	3.10	N	039020	1000	225 억	60486	N	N	N	N
119	20231010	100357	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3035	-35	5	-1.14	29146235	9578	17.15	3050	3075	3025	3990	2150	3070	3043.04	0.27	2785	3136	3102	3046	3012	2956	3120	3030	226	920	1000	2140	5	1	22584709	685	32.99	0.41	12	0.04	92.00	7318.00	4100	20221124	-25.98	2750	20230913	10.36	3925	-22.68	20230117	2750	10.36	20230913	4100	-25.98	20221124	2750	10.36	20230913	3.10	N	039020	1000	225 억	60486	N	N	N	N
120	20231010	090358	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3045	-25	5	-0.81	7447545	2441	4.37	3050	3070	3045	3990	2150	3070	3051.02	0.27	161	3136	3102	3046	3012	2956	3120	3030	226	920	1000	2140	5	1	22584709	688	33.10	0.42	12	0.01	92.00	7318.00	4100	20221124	-25.73	2750	20230913	10.73	3925	-22.42	20230117	2750	10.73	20230913	4100	-25.73	20221124	2750	10.73	20230913	3.10	N	039020	1000	225 억	60486	N	N	N	N
121	20231006	160400	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3070	60	2	1.99	169681845	55840	106.06	3000	3080	2990	3910	2110	3010	3038.66	0.20	14970	3106	3057	3026	2977	2946	3042	2962	226	900	1000	2100	5	1	22584709	693	33.37	0.42	12	0.25	92.00	7318.00	4100	20221124	-25.12	2750	20230913	11.64	3925	-21.78	20230117	2750	11.64	20230913	4100	-25.12	20221124	2750	11.64	20230913	2.67	N	039020	1000	225 억	45515	N	N	N	N
122	20231006	150354	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3060	50	2	1.66	130392670	43033	81.74	3000	3065	2990	3910	2110	3010	3030.06	0.20	13344	3106	3057	3026	2977	2946	3042	2962	226	900	1000	2100	5	1	22584709	691	33.26	0.42	12	0.19	92.00	7318.00	4100	20221124	-25.37	2750	20230913	11.27	3925	-22.04	20230117	2750	11.27	20230913	4100	-25.37	20221124	2750	11.27	20230913	2.67	N	039020	1000	225 억	45515	N	N	N	N
123	20231006	140354	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3020	10	2	0.33	70871585	23468	44.58	3000	3030	2990	3910	2110	3010	3019.92	0.20	7547	3106	3057	3026	2977	2946	3042	2962	226	900	1000	2100	5	1	22584709	682	32.83	0.41	12	0.10	92.00	7318.00	4100	20221124	-26.34	2750	20230913	9.82	3925	-23.06	20230117	2750	9.82	20230913	4100	-26.34	20221124	2750	9.82	20230913	2.67	N	039020	1000	225 억	45515	N	N	N	N
124	20231006	130353	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3020	10	2	0.33	67755935	22438	42.62	3000	3030	2990	3910	2110	3010	3019.70	0.20	8068	3106	3057	3026	2977	2946	3042	2962	226	900	1000	2100	5	1	22584709	682	32.83	0.41	12	0.10	92.00	7318.00	4100	20221124	-26.34	2750	20230913	9.82	3925	-23.06	20230117	2750	9.82	20230913	4100	-26.34	20221124	2750	9.82	20230913	2.67	N	039020	1000	225 억	45515	N	N	N	N
125	20231006	120349	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3020	10	2	0.33	67598880	22386	42.52	3000	3030	2990	3910	2110	3010	3019.69	0.20	8068	3106	3057	3026	2977	2946	3042	2962	226	900	1000	2100	5	1	22584709	682	32.83	0.41	12	0.10	92.00	7318.00	4100	20221124	-26.34	2750	20230913	9.82	3925	-23.06	20230117	2750	9.82	20230913	4100	-26.34	20221124	2750	9.82	20230913	2.67	N	039020	1000	225 억	45515	N	N	N	N
126	20231006	110347	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3025	15	2	0.50	62307780	20635	39.19	3000	3030	2990	3910	2110	3010	3019.52	0.20	8068	3106	3057	3026	2977	2946	3042	2962	226	900	1000	2100	5	1	22584709	683	32.88	0.41	12	0.09	92.00	7318.00	4100	20221124	-26.22	2750	20230913	10.00	3925	-22.93	20230117	2750	10.00	20230913	4100	-26.22	20221124	2750	10.00	20230913	2.67	N	039020	1000	225 억	45515	N	N	N	N
127	20231006	100350	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3015	5	2	0.17	27439555	9107	17.30	3000	3030	2990	3910	2110	3010	3013.02	0.20	484	3106	3057	3026	2977	2946	3042	2962	226	900	1000	2100	5	1	22584709	681	32.77	0.41	12	0.04	92.00	7318.00	4100	20221124	-26.46	2750	20230913	9.64	3925	-23.18	20230117	2750	9.64	20230913	4100	-26.46	20221124	2750	9.64	20230913	2.67	N	039020	1000	225 억	45515	N	N	N	N
128	20231006	090346	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	3000	-10	5	-0.33	990000	330	0.63	3000	3000	3000	3910	2110	3010	3000.00	0.20	0	3106	3057	3026	2977	2946	3042	2962	226	900	1000	2100	5	1	22584709	678	32.61	0.41	12	0.00	92.00	7318.00	4100	20221124	-26.83	2750	20230913	9.09	3925	-23.57	20230117	2750	9.09	20230913	4100	-26.83	20221124	2750	9.09	20230913	2.67	N	039020	1000	225 억	45515	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History