KissMeData/037230/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	160439	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1867	12	2	0.65	18824823	10139	116.03	1866	1885	1845	2410	1299	1855	1856.67	0.08	-220	1899	1877	1866	1844	1833	1871	1838	149	555	500	1150	1	1	29800327	556	-5.27	0.83	12	0.03	-354.00	2250.00	3500	20221122	-46.66	1845	20231031	1.19	3350	-44.27	20230302	1845	1.19	20231031	3500	-46.66	20221122	1845	1.19	20231031	0.74	N	037230	500	149 억	24506	N	N	N	N
3	20231031	150445	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1867	12	2	0.65	18106029	9754	111.63	1866	1885	1845	2410	1299	1855	1856.27	0.08	-220	1899	1877	1866	1844	1833	1871	1838	149	555	500	1150	1	1	29800327	556	-5.27	0.83	12	0.03	-354.00	2250.00	3500	20221122	-46.66	1845	20231031	1.19	3350	-44.27	20230302	1845	1.19	20231031	3500	-46.66	20221122	1845	1.19	20231031	0.74	N	037230	500	149 억	24506	N	N	N	N
4	20231031	140450	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1865	10	2	0.54	15661765	8434	96.52	1866	1885	1846	2410	1299	1855	1856.98	0.08	-220	1899	1877	1866	1844	1833	1871	1838	149	555	500	1150	1	1	29800327	556	-5.27	0.83	12	0.03	-354.00	2250.00	3500	20221122	-46.71	1846	20231031	1.03	3350	-44.33	20230302	1846	1.03	20231031	3500	-46.71	20221122	1846	1.03	20231031	0.74	N	037230	500	149 억	24506	N	N	N	N
5	20231031	130447	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1848	-7	5	-0.38	14174437	7633	87.35	1866	1885	1846	2410	1299	1855	1856.99	0.08	-156	1899	1877	1866	1844	1833	1871	1838	149	555	500	1150	1	1	29800327	551	-5.22	0.82	12	0.03	-354.00	2250.00	3500	20221122	-47.20	1846	20231031	0.11	3350	-44.84	20230302	1846	0.11	20231031	3500	-47.20	20221122	1846	0.11	20231031	0.74	N	037230	500	149 억	24506	N	N	N	N
6	20231031	120443	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1852	-3	5	-0.16	9778309	5257	60.16	1866	1885	1851	2410	1299	1855	1860.05	0.08	-157	1899	1877	1866	1844	1833	1871	1838	149	555	500	1150	1	1	29800327	552	-5.23	0.82	12	0.02	-354.00	2250.00	3500	20221122	-47.09	1851	20231031	0.05	3350	-44.72	20230302	1851	0.05	20231031	3500	-47.09	20221122	1851	0.05	20231031	0.74	N	037230	500	149 억	24506	N	N	N	N
7	20231031	110455	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1865	10	2	0.54	7917884	4253	48.67	1866	1885	1851	2410	1299	1855	1861.72	0.08	-141	1899	1877	1866	1844	1833	1871	1838	149	555	500	1150	1	1	29800327	556	-5.27	0.83	12	0.01	-354.00	2250.00	3500	20221122	-46.71	1851	20231031	0.76	3350	-44.33	20230302	1851	0.76	20231031	3500	-46.71	20221122	1851	0.76	20231031	0.74	N	037230	500	149 억	24506	N	N	N	N
8	20231031	100449	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1853	-2	5	-0.11	7264016	3900	44.63	1866	1885	1853	2410	1299	1855	1862.57	0.08	-140	1899	1877	1866	1844	1833	1871	1838	149	555	500	1150	1	1	29800327	552	-5.23	0.82	12	0.01	-354.00	2250.00	3500	20221122	-47.06	1853	20231031	0.00	3350	-44.69	20230302	1853	0.00	20231031	3500	-47.06	20221122	1853	0.00	20231031	0.74	N	037230	500	149 억	24506	N	N	N	N
9	20231031	090446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1882	27	2	1.46	2749504	1470	16.82	1866	1882	1866	2410	1299	1855	1870.41	0.08	50	1899	1877	1866	1844	1833	1871	1838	149	555	500	1150	1	1	29800327	561	-5.32	0.84	12	0.00	-354.00	2250.00	3500	20221122	-46.23	1855	20231030	1.46	3350	-43.82	20230302	1855	1.46	20231030	3500	-46.23	20221122	1855	1.46	20231030	0.74	N	037230	500	149 억	24506	N	N	N	N
10	20231030	160441	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1855	-25	5	-1.33	16123583	8658	137.95	1888	1888	1855	2440	1316	1880	1862.49	0.08	162	1892	1886	1878	1872	1864	1889	1875	149	560	500	1160	1	1	29800327	553	-5.24	0.82	12	0.03	-354.00	2250.00	3500	20221122	-47.00	1855	20231030	0.00	3350	-44.63	20230302	1855	0.00	20231030	3500	-47.00	20221122	1855	0.00	20231030	0.76	N	037230	500	149 억	24344	N	N	N	N
11	20231030	150431	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1855	-25	5	-1.33	13919526	7470	119.02	1888	1888	1855	2440	1316	1880	1863.39	0.08	1079	1892	1886	1878	1872	1864	1889	1875	149	560	500	1160	1	1	29800327	553	-5.24	0.82	12	0.03	-354.00	2250.00	3500	20221122	-47.00	1855	20231030	0.00	3350	-44.63	20230302	1855	0.00	20231030	3500	-47.00	20221122	1855	0.00	20231030	0.76	N	037230	500	149 억	24344	N	N	N	N
12	20231030	140433	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1868	-12	5	-0.64	11270908	6043	96.29	1888	1888	1858	2440	1316	1880	1865.12	0.08	1088	1892	1886	1878	1872	1864	1889	1875	149	560	500	1160	1	1	29800327	557	-5.28	0.83	12	0.02	-354.00	2250.00	3500	20221122	-46.63	1858	20231030	0.54	3350	-44.24	20230302	1858	0.54	20231030	3500	-46.63	20221122	1858	0.54	20231030	0.76	N	037230	500	149 억	24344	N	N	N	N
13	20231030	130432	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1868	-12	5	-0.64	11187251	5998	95.57	1888	1888	1858	2440	1316	1880	1865.16	0.08	1090	1892	1886	1878	1872	1864	1889	1875	149	560	500	1160	1	1	29800327	557	-5.28	0.83	12	0.02	-354.00	2250.00	3500	20221122	-46.63	1858	20231030	0.54	3350	-44.24	20230302	1858	0.54	20231030	3500	-46.63	20221122	1858	0.54	20231030	0.76	N	037230	500	149 억	24344	N	N	N	N
14	20231030	120427	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1867	-13	5	-0.69	7470999	4001	63.75	1888	1888	1859	2440	1316	1880	1867.28	0.08	1154	1892	1886	1878	1872	1864	1889	1875	149	560	500	1160	1	1	29800327	556	-5.27	0.83	12	0.01	-354.00	2250.00	3500	20221122	-46.66	1859	20231030	0.43	3350	-44.27	20230302	1859	0.43	20231030	3500	-46.66	20221122	1859	0.43	20231030	0.76	N	037230	500	149 억	24344	N	N	N	N
15	20231030	110428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1880	0	3	0.00	2448977	1306	20.81	1888	1888	1868	2440	1316	1880	1875.17	0.08	-4	1892	1886	1878	1872	1864	1889	1875	149	560	500	1160	1	1	29800327	560	-5.31	0.84	12	0.00	-354.00	2250.00	3500	20221122	-46.29	1867	20231026	0.70	3350	-43.88	20230302	1867	0.70	20231026	3500	-46.29	20221122	1867	0.70	20231026	0.76	N	037230	500	149 억	24344	N	N	N	N
16	20231030	100430	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1873	-7	5	-0.37	2021372	1078	17.18	1888	1888	1868	2440	1316	1880	1875.11	0.08	-15	1892	1886	1878	1872	1864	1889	1875	149	560	500	1160	1	1	29800327	558	-5.29	0.83	12	0.00	-354.00	2250.00	3500	20221122	-46.49	1867	20231026	0.32	3350	-44.09	20230302	1867	0.32	20231026	3500	-46.49	20221122	1867	0.32	20231026	0.76	N	037230	500	149 억	24344	N	N	N	N
17	20231030	090425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1877	-3	5	-0.16	458908	244	3.89	1888	1888	1877	2440	1316	1880	1880.77	0.08	-22	1892	1886	1878	1872	1864	1889	1875	149	560	500	1160	1	1	29800327	559	-5.30	0.83	12	0.00	-354.00	2250.00	3500	20221122	-46.37	1867	20231026	0.54	3350	-43.97	20230302	1867	0.54	20231026	3500	-46.37	20221122	1867	0.54	20231026	0.76	N	037230	500	149 억	24344	N	N	N	N
18	20231027	160407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1880	5	2	0.27	11779625	6272	25.65	1874	1884	1870	2435	1313	1875	1878.13	0.06	-32	1980	1927	1897	1844	1814	1912	1829	149	560	500	1160	1	1	29800327	560	-5.31	0.84	12	0.02	-354.00	2250.00	3500	20221122	-46.29	1867	20231026	0.70	3350	-43.88	20230302	1867	0.70	20231026	3500	-46.29	20221122	1867	0.70	20231026	0.76	N	037230	500	149 억	18320	N	N	N	N
19	20231027	150429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1880	5	2	0.27	11760825	6262	25.61	1874	1884	1870	2435	1313	1875	1878.13	0.06	-26	1980	1927	1897	1844	1814	1912	1829	149	560	500	1160	1	1	29800327	560	-5.31	0.84	12	0.02	-354.00	2250.00	3500	20221122	-46.29	1867	20231026	0.70	3350	-43.88	20230302	1867	0.70	20231026	3500	-46.29	20221122	1867	0.70	20231026	0.76	N	037230	500	149 억	18320	N	N	N	N
20	20231027	140427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1880	5	2	0.27	9822512	5227	21.38	1874	1884	1873	2435	1313	1875	1879.19	0.06	-26	1980	1927	1897	1844	1814	1912	1829	149	560	500	1160	1	1	29800327	560	-5.31	0.84	12	0.02	-354.00	2250.00	3500	20221122	-46.29	1867	20231026	0.70	3350	-43.88	20230302	1867	0.70	20231026	3500	-46.29	20221122	1867	0.70	20231026	0.76	N	037230	500	149 억	18320	N	N	N	N
21	20231027	130423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1875	0	3	0.00	9442183	5024	20.55	1874	1884	1873	2435	1313	1875	1879.42	0.06	32	1980	1927	1897	1844	1814	1912	1829	149	560	500	1160	1	1	29800327	559	-5.30	0.83	12	0.02	-354.00	2250.00	3500	20221122	-46.43	1867	20231026	0.43	3350	-44.03	20230302	1867	0.43	20231026	3500	-46.43	20221122	1867	0.43	20231026	0.76	N	037230	500	149 억	18320	N	N	N	N
22	20231027	120430	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1874	-1	5	-0.05	9039053	4809	19.67	1874	1884	1873	2435	1313	1875	1879.61	0.06	246	1980	1927	1897	1844	1814	1912	1829	149	560	500	1160	1	1	29800327	558	-5.29	0.83	12	0.02	-354.00	2250.00	3500	20221122	-46.46	1867	20231026	0.37	3350	-44.06	20230302	1867	0.37	20231026	3500	-46.46	20221122	1867	0.37	20231026	0.76	N	037230	500	149 억	18320	N	N	N	N
23	20231027	110433	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1884	9	2	0.48	4054220	2157	8.82	1874	1884	1874	2435	1313	1875	1879.56	0.06	251	1980	1927	1897	1844	1814	1912	1829	149	560	500	1160	1	1	29800327	561	-5.32	0.84	12	0.01	-354.00	2250.00	3500	20221122	-46.17	1867	20231026	0.91	3350	-43.76	20230302	1867	0.91	20231026	3500	-46.17	20221122	1867	0.91	20231026	0.76	N	037230	500	149 억	18320	N	N	N	N
24	20231027	100428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1882	7	2	0.37	2373198	1264	5.17	1874	1884	1874	2435	1313	1875	1877.53	0.06	-68	1980	1927	1897	1844	1814	1912	1829	149	560	500	1160	1	1	29800327	561	-5.32	0.84	12	0.00	-354.00	2250.00	3500	20221122	-46.23	1867	20231026	0.80	3350	-43.82	20230302	1867	0.80	20231026	3500	-46.23	20221122	1867	0.80	20231026	0.76	N	037230	500	149 억	18320	N	N	N	N
25	20231027	090424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1880	5	2	0.27	305587	163	0.67	1874	1880	1874	2435	1313	1875	1874.77	0.06	5	1980	1927	1897	1844	1814	1912	1829	149	560	500	1160	1	1	29800327	560	-5.31	0.84	12	0.00	-354.00	2250.00	3500	20221122	-46.29	1867	20231026	0.70	3350	-43.88	20230302	1867	0.70	20231026	3500	-46.29	20221122	1867	0.70	20231026	0.76	N	037230	500	149 억	18320	N	N	N	N
26	20231026	160421	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1875	-75	5	-3.85	45572809	24247	362.65	1950	1950	1867	2535	1365	1950	1879.53	0.07	-1509	1972	1961	1944	1933	1916	1966	1938	149	585	500	1200	1	1	29800327	559	-5.30	0.83	12	0.08	-354.00	2250.00	3500	20221122	-46.43	1867	20231026	0.43	3350	-44.03	20230302	1867	0.43	20231026	3500	-46.43	20221122	1867	0.43	20231026	0.77	N	037230	500	149 억	19829	N	N	N	N
27	20231026	150421	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1886	-64	5	-3.28	39614786	21074	315.20	1950	1950	1867	2535	1365	1950	1879.79	0.07	-1454	1972	1961	1944	1933	1916	1966	1938	149	585	500	1200	1	1	29800327	562	-5.33	0.84	12	0.07	-354.00	2250.00	3500	20221122	-46.11	1867	20231026	1.02	3350	-43.70	20230302	1867	1.02	20231026	3500	-46.11	20221122	1867	1.02	20231026	0.77	N	037230	500	149 억	19829	N	N	N	N
28	20231026	140423	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1891	-59	5	-3.03	35562847	18928	283.10	1950	1950	1867	2535	1365	1950	1878.85	0.07	-1440	1972	1961	1944	1933	1916	1966	1938	149	585	500	1200	1	1	29800327	564	-5.34	0.84	12	0.06	-354.00	2250.00	3500	20221122	-45.97	1867	20231026	1.29	3350	-43.55	20230302	1867	1.29	20231026	3500	-45.97	20221122	1867	1.29	20231026	0.77	N	037230	500	149 억	19829	N	N	N	N
29	20231026	130421	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1890	-60	5	-3.08	33897581	18047	269.92	1950	1950	1867	2535	1365	1950	1878.29	0.07	-1185	1972	1961	1944	1933	1916	1966	1938	149	585	500	1200	1	1	29800327	563	-5.34	0.84	12	0.06	-354.00	2250.00	3500	20221122	-46.00	1867	20231026	1.23	3350	-43.58	20230302	1867	1.23	20231026	3500	-46.00	20221122	1867	1.23	20231026	0.77	N	037230	500	149 억	19829	N	N	N	N
30	20231026	120421	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1884	-66	5	-3.38	17500717	9309	139.23	1950	1950	1867	2535	1365	1950	1879.98	0.07	-936	1972	1961	1944	1933	1916	1966	1938	149	585	500	1200	1	1	29800327	561	-5.32	0.84	12	0.03	-354.00	2250.00	3500	20221122	-46.17	1867	20231026	0.91	3350	-43.76	20230302	1867	0.91	20231026	3500	-46.17	20221122	1867	0.91	20231026	0.77	N	037230	500	149 억	19829	N	N	N	N
31	20231026	110424	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1883	-67	5	-3.44	13495219	7180	107.39	1950	1950	1867	2535	1365	1950	1879.56	0.07	-839	1972	1961	1944	1933	1916	1966	1938	149	585	500	1200	1	1	29800327	561	-5.32	0.84	12	0.02	-354.00	2250.00	3500	20221122	-46.20	1867	20231026	0.86	3350	-43.79	20230302	1867	0.86	20231026	3500	-46.20	20221122	1867	0.86	20231026	0.77	N	037230	500	149 억	19829	N	N	N	N
32	20231026	100424	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1876	-74	5	-3.79	10500543	5584	83.52	1950	1950	1867	2535	1365	1950	1880.47	0.07	-571	1972	1961	1944	1933	1916	1966	1938	149	585	500	1200	1	1	29800327	559	-5.30	0.83	12	0.02	-354.00	2250.00	3500	20221122	-46.40	1867	20231026	0.48	3350	-44.00	20230302	1867	0.48	20231026	3500	-46.40	20221122	1867	0.48	20231026	0.77	N	037230	500	149 억	19829	N	N	N	N
33	20231026	090423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1929	-21	5	-1.08	504836	259	3.87	1950	1950	1929	2535	1365	1950	1949.17	0.07	-29	1972	1961	1944	1933	1916	1966	1938	149	585	500	1200	1	1	29800327	575	-5.45	0.86	12	0.00	-354.00	2250.00	3500	20221122	-44.89	1884	20231023	2.39	3350	-42.42	20230302	1884	2.39	20231023	3500	-44.89	20221122	1884	2.39	20231023	0.77	N	037230	500	149 억	19829	N	N	N	N
34	20231025	160424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1950	36	2	1.88	12981718	6686	22.36	1935	1955	1927	2485	1340	1914	1941.63	0.07	400	2038	1975	1932	1869	1826	2007	1901	149	571	500	1180	1	1	29800327	581	-5.51	0.87	12	0.02	-354.00	2250.00	3500	20221122	-44.29	1884	20231023	3.50	3350	-41.79	20230302	1884	3.50	20231023	3500	-44.29	20221122	1884	3.50	20231023	0.78	N	037230	500	149 억	19429	N	N	N	N
35	20231025	150424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1953	39	2	2.04	11916373	6140	20.54	1935	1954	1927	2485	1340	1914	1940.78	0.07	338	2038	1975	1932	1869	1826	2007	1901	149	571	500	1180	1	1	29800327	582	-5.52	0.87	12	0.02	-354.00	2250.00	3500	20221122	-44.20	1884	20231023	3.66	3350	-41.70	20230302	1884	3.66	20231023	3500	-44.20	20221122	1884	3.66	20231023	0.78	N	037230	500	149 억	19429	N	N	N	N
36	20231025	140420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1954	40	2	2.09	11381199	5866	19.62	1935	1954	1927	2485	1340	1914	1940.20	0.07	252	2038	1975	1932	1869	1826	2007	1901	149	571	500	1180	1	1	29800327	582	-5.52	0.87	12	0.02	-354.00	2250.00	3500	20221122	-44.17	1884	20231023	3.72	3350	-41.67	20230302	1884	3.72	20231023	3500	-44.17	20221122	1884	3.72	20231023	0.78	N	037230	500	149 억	19429	N	N	N	N
37	20231025	130422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1952	38	2	1.99	8895511	4592	15.36	1935	1952	1927	2485	1340	1914	1937.18	0.07	180	2038	1975	1932	1869	1826	2007	1901	149	571	500	1180	1	1	29800327	582	-5.51	0.87	12	0.02	-354.00	2250.00	3500	20221122	-44.23	1884	20231023	3.61	3350	-41.73	20230302	1884	3.61	20231023	3500	-44.23	20221122	1884	3.61	20231023	0.78	N	037230	500	149 억	19429	N	N	N	N
38	20231025	120421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1950	36	2	1.88	8008175	4137	13.84	1935	1950	1927	2485	1340	1914	1935.74	0.07	174	2038	1975	1932	1869	1826	2007	1901	149	571	500	1180	1	1	29800327	581	-5.51	0.87	12	0.01	-354.00	2250.00	3500	20221122	-44.29	1884	20231023	3.50	3350	-41.79	20230302	1884	3.50	20231023	3500	-44.29	20221122	1884	3.50	20231023	0.78	N	037230	500	149 억	19429	N	N	N	N
39	20231025	110421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1945	31	2	1.62	7022579	3631	12.15	1935	1945	1927	2485	1340	1914	1934.06	0.07	91	2038	1975	1932	1869	1826	2007	1901	149	571	500	1180	1	1	29800327	580	-5.49	0.86	12	0.01	-354.00	2250.00	3500	20221122	-44.43	1884	20231023	3.24	3350	-41.94	20230302	1884	3.24	20231023	3500	-44.43	20221122	1884	3.24	20231023	0.78	N	037230	500	149 억	19429	N	N	N	N
40	20231025	100421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1944	30	2	1.57	5309921	2747	9.19	1935	1945	1927	2485	1340	1914	1932.99	0.07	-49	2038	1975	1932	1869	1826	2007	1901	149	571	500	1180	1	1	29800327	579	-5.49	0.86	12	0.01	-354.00	2250.00	3500	20221122	-44.46	1884	20231023	3.18	3350	-41.97	20230302	1884	3.18	20231023	3500	-44.46	20221122	1884	3.18	20231023	0.78	N	037230	500	149 억	19429	N	N	N	N
41	20231025	090420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1932	18	2	0.94	645778	334	1.12	1935	1935	1929	2485	1340	1914	1933.47	0.07	-142	2038	1975	1932	1869	1826	2007	1901	149	571	500	1180	1	1	29800327	576	-5.46	0.86	12	0.00	-354.00	2250.00	3500	20221122	-44.80	1884	20231023	2.55	3350	-42.33	20230302	1884	2.55	20231023	3500	-44.80	20221122	1884	2.55	20231023	0.78	N	037230	500	149 억	19429	N	N	N	N
42	20231024	160412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1914	0	3	0.00	57165261	29879	259.19	1895	1995	1889	2485	1340	1914	1913.23	0.07	-766	1956	1934	1909	1887	1862	1946	1899	149	571	500	1180	1	1	29800327	570	-5.41	0.85	12	0.10	-354.00	2250.00	3500	20221122	-45.31	1884	20231023	1.59	3350	-42.87	20230302	1884	1.59	20231023	3500	-45.31	20221122	1884	1.59	20231023	0.79	N	037230	500	149 억	20195	N	N	N	N
43	20231024	150419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1929	15	2	0.78	51665809	27024	234.42	1895	1995	1889	2485	1340	1914	1911.85	0.07	1435	1956	1934	1909	1887	1862	1946	1899	149	571	500	1180	1	1	29800327	575	-5.45	0.86	12	0.09	-354.00	2250.00	3500	20221122	-44.89	1884	20231023	2.39	3350	-42.42	20230302	1884	2.39	20231023	3500	-44.89	20221122	1884	2.39	20231023	0.79	N	037230	500	149 억	20195	N	N	N	N
44	20231024	140411	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1992	78	2	4.08	42020945	22082	191.55	1895	1995	1889	2485	1340	1914	1902.95	0.07	-1429	1956	1934	1909	1887	1862	1946	1899	149	571	500	1180	1	1	29800327	594	-5.63	0.89	12	0.07	-354.00	2250.00	3500	20221122	-43.09	1884	20231023	5.73	3350	-40.54	20230302	1884	5.73	20231023	3500	-43.09	20221122	1884	5.73	20231023	0.79	N	037230	500	149 억	20195	N	N	N	N
45	20231024	130417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1900	-14	5	-0.73	30827063	16267	141.11	1895	1909	1889	2485	1340	1914	1895.07	0.07	-1147	1956	1934	1909	1887	1862	1946	1899	149	571	500	1180	1	1	29800327	566	-5.37	0.84	12	0.05	-354.00	2250.00	3500	20221122	-45.71	1884	20231023	0.85	3350	-43.28	20230302	1884	0.85	20231023	3500	-45.71	20221122	1884	0.85	20231023	0.79	N	037230	500	149 억	20195	N	N	N	N
46	20231024	120421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1901	-13	5	-0.68	30454794	16071	139.41	1895	1909	1889	2485	1340	1914	1895.02	0.07	-1146	1956	1934	1909	1887	1862	1946	1899	149	571	500	1180	1	1	29800327	567	-5.37	0.84	12	0.05	-354.00	2250.00	3500	20221122	-45.69	1884	20231023	0.90	3350	-43.25	20230302	1884	0.90	20231023	3500	-45.69	20221122	1884	0.90	20231023	0.79	N	037230	500	149 억	20195	N	N	N	N
47	20231024	110416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1894	-20	5	-1.04	25224875	13312	115.48	1895	1909	1889	2485	1340	1914	1894.90	0.07	-1027	1956	1934	1909	1887	1862	1946	1899	149	571	500	1180	1	1	29800327	564	-5.35	0.84	12	0.04	-354.00	2250.00	3500	20221122	-45.89	1884	20231023	0.53	3350	-43.46	20230302	1884	0.53	20231023	3500	-45.89	20221122	1884	0.53	20231023	0.79	N	037230	500	149 억	20195	N	N	N	N
48	20231024	100412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1900	-14	5	-0.73	3435780	1805	15.66	1895	1909	1895	2485	1340	1914	1903.48	0.07	-44	1956	1934	1909	1887	1862	1946	1899	149	571	500	1180	1	1	29800327	566	-5.37	0.84	12	0.01	-354.00	2250.00	3500	20221122	-45.71	1884	20231023	0.85	3350	-43.28	20230302	1884	0.85	20231023	3500	-45.71	20221122	1884	0.85	20231023	0.79	N	037230	500	149 억	20195	N	N	N	N
49	20231024	090416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1906	-8	5	-0.42	952214	502	4.35	1895	1907	1895	2485	1340	1914	1896.84	0.07	70	1956	1934	1909	1887	1862	1946	1899	149	571	500	1180	1	1	29800327	568	-5.38	0.85	12	0.00	-354.00	2250.00	3500	20221122	-45.54	1884	20231023	1.17	3350	-43.10	20230302	1884	1.17	20231023	3500	-45.54	20221122	1884	1.17	20231023	0.79	N	037230	500	149 억	20195	N	N	N	N
50	20231023	160410	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1914	-37	5	-1.90	21513077	11308	31.61	1884	1931	1884	2535	1366	1951	1902.47	0.07	-918	2072	2011	1954	1893	1836	1983	1865	149	584	500	1200	1	1	29800327	570	-5.41	0.85	12	0.04	-354.00	2250.00	3500	20221122	-45.31	1884	20231023	1.59	3350	-42.87	20230302	1884	1.59	20231023	3500	-45.31	20221122	1884	1.59	20231023	0.80	N	037230	500	149 억	21079	N	N	N	N
51	20231023	150410	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1901	-50	5	-2.56	15312928	8054	22.51	1884	1931	1884	2535	1366	1951	1901.28	0.07	-884	2072	2011	1954	1893	1836	1983	1865	149	584	500	1200	1	1	29800327	567	-5.37	0.84	12	0.03	-354.00	2250.00	3500	20221122	-45.69	1884	20231023	0.90	3350	-43.25	20230302	1884	0.90	20231023	3500	-45.69	20221122	1884	0.90	20231023	0.80	N	037230	500	149 억	21079	N	N	N	N
52	20231023	140412	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1911	-40	5	-2.05	10754559	5663	15.83	1884	1931	1884	2535	1366	1951	1899.09	0.07	-640	2072	2011	1954	1893	1836	1983	1865	149	584	500	1200	1	1	29800327	569	-5.40	0.85	12	0.02	-354.00	2250.00	3500	20221122	-45.40	1884	20231023	1.43	3350	-42.96	20230302	1884	1.43	20231023	3500	-45.40	20221122	1884	1.43	20231023	0.80	N	037230	500	149 억	21079	N	N	N	N
53	20231023	130413	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1910	-41	5	-2.10	8549470	4507	12.60	1884	1931	1884	2535	1366	1951	1896.93	0.07	-115	2072	2011	1954	1893	1836	1983	1865	149	584	500	1200	1	1	29800327	569	-5.40	0.85	12	0.02	-354.00	2250.00	3500	20221122	-45.43	1884	20231023	1.38	3350	-42.99	20230302	1884	1.38	20231023	3500	-45.43	20221122	1884	1.38	20231023	0.80	N	037230	500	149 억	21079	N	N	N	N
54	20231023	120410	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1919	-32	5	-1.64	7678206	4051	11.32	1884	1931	1884	2535	1366	1951	1895.39	0.07	-39	2072	2011	1954	1893	1836	1983	1865	149	584	500	1200	1	1	29800327	572	-5.42	0.85	12	0.01	-354.00	2250.00	3500	20221122	-45.17	1884	20231023	1.86	3350	-42.72	20230302	1884	1.86	20231023	3500	-45.17	20221122	1884	1.86	20231023	0.80	N	037230	500	149 억	21079	N	N	N	N
55	20231023	110409	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1927	-24	5	-1.23	7524752	3971	11.10	1884	1931	1884	2535	1366	1951	1894.93	0.07	-34	2072	2011	1954	1893	1836	1983	1865	149	584	500	1200	1	1	29800327	574	-5.44	0.86	12	0.01	-354.00	2250.00	3500	20221122	-44.94	1884	20231023	2.28	3350	-42.48	20230302	1884	2.28	20231023	3500	-44.94	20221122	1884	2.28	20231023	0.80	N	037230	500	149 억	21079	N	N	N	N
56	20231023	100406	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1912	-39	5	-2.00	7094427	3748	10.48	1884	1931	1884	2535	1366	1951	1892.86	0.07	140	2072	2011	1954	1893	1836	1983	1865	149	584	500	1200	1	1	29800327	570	-5.40	0.85	12	0.01	-354.00	2250.00	3500	20221122	-45.37	1884	20231023	1.49	3350	-42.93	20230302	1884	1.49	20231023	3500	-45.37	20221122	1884	1.49	20231023	0.80	N	037230	500	149 억	21079	N	N	N	N
57	20231023	090414	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1899	-52	5	-2.67	3744441	1987	5.55	1884	1905	1884	2535	1366	1951	1884.47	0.07	573	2072	2011	1954	1893	1836	1983	1865	149	584	500	1200	1	1	29800327	566	-5.36	0.84	12	0.01	-354.00	2250.00	3500	20221122	-45.74	1884	20231023	0.80	3350	-43.31	20230302	1884	0.80	20231023	3500	-45.74	20221122	1884	0.80	20231023	0.80	N	037230	500	149 억	21079	N	N	N	N
58	20231020	160410	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1951	-89	5	-4.36	68577061	35483	307.58	2015	2015	1897	2650	1430	2040	1931.87	0.08	-1579	2083	2061	2043	2021	2003	2072	2032	149	610	500	1260	1	1	29800327	581	-5.51	0.87	12	0.12	-354.00	2250.00	3500	20221122	-44.26	1897	20231020	2.85	3350	-41.76	20230302	1897	2.85	20231020	3500	-44.26	20221122	1897	2.85	20231020	0.84	N	037230	500	149 억	22658	N	N	N	N
59	20231020	150410	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1970	-70	5	-3.43	64454598	33370	289.27	2015	2015	1897	2650	1430	2040	1931.51	0.08	-1245	2083	2061	2043	2021	2003	2072	2032	149	610	500	1260	1	1	29800327	587	-5.56	0.88	12	0.11	-354.00	2250.00	3500	20221122	-43.71	1897	20231020	3.85	3350	-41.19	20230302	1897	3.85	20231020	3500	-43.71	20221122	1897	3.85	20231020	0.84	N	037230	500	149 억	22658	N	N	N	N
60	20231020	140412	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1965	-75	5	-3.68	61845671	32044	277.77	2015	2015	1897	2650	1430	2040	1930.02	0.08	-1124	2083	2061	2043	2021	2003	2072	2032	149	610	500	1260	1	1	29800327	586	-5.55	0.87	12	0.11	-354.00	2250.00	3500	20221122	-43.86	1897	20231020	3.58	3350	-41.34	20230302	1897	3.58	20231020	3500	-43.86	20221122	1897	3.58	20231020	0.84	N	037230	500	149 억	22658	N	N	N	N
61	20231020	130401	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1934	-106	5	-5.20	52453536	27207	235.84	2015	2015	1897	2650	1430	2040	1927.94	0.08	546	2083	2061	2043	2021	2003	2072	2032	149	610	500	1260	1	1	29800327	576	-5.46	0.86	12	0.09	-354.00	2250.00	3500	20221122	-44.74	1897	20231020	1.95	3350	-42.27	20230302	1897	1.95	20231020	3500	-44.74	20221122	1897	1.95	20231020	0.84	N	037230	500	149 억	22658	N	N	N	N
62	20231020	120407	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1930	-110	5	-5.39	51831311	26885	233.05	2015	2015	1897	2650	1430	2040	1927.89	0.08	686	2083	2061	2043	2021	2003	2072	2032	149	610	500	1260	1	1	29800327	575	-5.45	0.86	12	0.09	-354.00	2250.00	3500	20221122	-44.86	1897	20231020	1.74	3350	-42.39	20230302	1897	1.74	20231020	3500	-44.86	20221122	1897	1.74	20231020	0.84	N	037230	500	149 억	22658	N	N	N	N
63	20231020	110412	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1936	-104	5	-5.10	42277010	21888	189.74	2015	2015	1897	2650	1430	2040	1931.52	0.08	803	2083	2061	2043	2021	2003	2072	2032	149	610	500	1260	1	1	29800327	577	-5.47	0.86	12	0.07	-354.00	2250.00	3500	20221122	-44.69	1897	20231020	2.06	3350	-42.21	20230302	1897	2.06	20231020	3500	-44.69	20221122	1897	2.06	20231020	0.84	N	037230	500	149 억	22658	N	N	N	N
64	20231020	100407	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1905	-135	5	-6.62	33448512	17284	149.83	2015	2015	1897	2650	1430	2040	1935.23	0.08	1622	2083	2061	2043	2021	2003	2072	2032	149	610	500	1260	1	1	29800327	568	-5.38	0.85	12	0.06	-354.00	2250.00	3500	20221122	-45.57	1897	20231020	0.42	3350	-43.13	20230302	1897	0.42	20231020	3500	-45.57	20221122	1897	0.42	20231020	0.84	N	037230	500	149 억	22658	N	N	N	N
65	20231020	090409	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	-30	5	-1.47	920725	457	3.96	2015	2015	2010	2650	1430	2040	2014.72	0.08	333	2083	2061	2043	2021	2003	2072	2032	149	610	500	1260	5	1	29800327	599	-5.68	0.89	12	0.00	-354.00	2250.00	3500	20221122	-42.57	1950	20231005	3.08	3350	-40.00	20230302	1950	3.08	20231005	3500	-42.57	20221122	1950	3.08	20231005	0.84	N	037230	500	149 억	22658	N	N	N	N
66	20231019	160406	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2040	-5	5	-0.24	23497890	11459	35.39	2025	2065	2025	2655	1435	2045	2051.35	0.08	-823	2099	2072	2033	2006	1967	2085	2019	149	610	500	1260	5	1	29800327	608	-5.76	0.91	12	0.04	-354.00	2250.00	3500	20221122	-41.71	1950	20231005	4.62	3350	-39.10	20230302	1950	4.62	20231005	3500	-41.71	20221122	1950	4.62	20231005	0.84	N	037230	500	149 억	23481	N	N	N	N
67	20231019	150404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	0	3	0.00	20242000	9863	30.46	2025	2065	2025	2655	1435	2045	2052.32	0.08	-824	2099	2072	2033	2006	1967	2085	2019	149	610	500	1260	5	1	29800327	609	-5.78	0.91	12	0.03	-354.00	2250.00	3500	20221122	-41.57	1950	20231005	4.87	3350	-38.96	20230302	1950	4.87	20231005	3500	-41.57	20221122	1950	4.87	20231005	0.84	N	037230	500	149 억	23481	N	N	N	N
68	20231019	140406	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2030	-15	5	-0.73	19663940	9581	29.59	2025	2065	2025	2655	1435	2045	2052.39	0.08	-819	2099	2072	2033	2006	1967	2085	2019	149	610	500	1260	5	1	29800327	605	-5.73	0.90	12	0.03	-354.00	2250.00	3500	20221122	-42.00	1950	20231005	4.10	3350	-39.40	20230302	1950	4.10	20231005	3500	-42.00	20221122	1950	4.10	20231005	0.84	N	037230	500	149 억	23481	N	N	N	N
69	20231019	130404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	5	2	0.24	18284425	8905	27.50	2025	2065	2025	2655	1435	2045	2053.28	0.08	-815	2099	2072	2033	2006	1967	2085	2019	149	610	500	1260	5	1	29800327	611	-5.79	0.91	12	0.03	-354.00	2250.00	3500	20221122	-41.43	1950	20231005	5.13	3350	-38.81	20230302	1950	5.13	20231005	3500	-41.43	20221122	1950	5.13	20231005	0.84	N	037230	500	149 억	23481	N	N	N	N
70	20231019	120405	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	5	2	0.24	17210000	8380	25.88	2025	2065	2025	2655	1435	2045	2053.70	0.08	-776	2099	2072	2033	2006	1967	2085	2019	149	610	500	1260	5	1	29800327	611	-5.79	0.91	12	0.03	-354.00	2250.00	3500	20221122	-41.43	1950	20231005	5.13	3350	-38.81	20230302	1950	5.13	20231005	3500	-41.43	20221122	1950	5.13	20231005	0.84	N	037230	500	149 억	23481	N	N	N	N
71	20231019	110406	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2055	10	2	0.49	14285000	6953	21.47	2025	2065	2025	2655	1435	2045	2054.51	0.08	-774	2099	2072	2033	2006	1967	2085	2019	149	610	500	1260	5	1	29800327	612	-5.81	0.91	12	0.02	-354.00	2250.00	3500	20221122	-41.29	1950	20231005	5.38	3350	-38.66	20230302	1950	5.38	20231005	3500	-41.29	20221122	1950	5.38	20231005	0.84	N	037230	500	149 억	23481	N	N	N	N
72	20231019	100403	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2060	15	2	0.73	4788580	2342	7.23	2025	2060	2025	2655	1435	2045	2044.65	0.08	-734	2099	2072	2033	2006	1967	2085	2019	149	610	500	1260	5	1	29800327	614	-5.82	0.92	12	0.01	-354.00	2250.00	3500	20221122	-41.14	1950	20231005	5.64	3350	-38.51	20230302	1950	5.64	20231005	3500	-41.14	20221122	1950	5.64	20231005	0.84	N	037230	500	149 억	23481	N	N	N	N
73	20231019	090406	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	0	3	0.00	989775	488	1.51	2025	2045	2025	2655	1435	2045	2028.23	0.08	-297	2099	2072	2033	2006	1967	2085	2019	149	610	500	1260	5	1	29800327	609	-5.78	0.91	12	0.00	-354.00	2250.00	3500	20221122	-41.57	1950	20231005	4.87	3350	-38.96	20230302	1950	4.87	20231005	3500	-41.57	20221122	1950	4.87	20231005	0.84	N	037230	500	149 억	23481	N	N	N	N
74	20231018	160408	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	45	2	2.25	66119497	32382	447.08	2015	2060	1994	2600	1400	2000	2041.86	0.08	-204	2028	2013	1990	1975	1952	2021	1983	149	600	500	1240	5	1	29800327	609	-5.78	0.91	12	0.11	-354.00	2250.00	3500	20221122	-41.57	1950	20231005	4.87	3350	-38.96	20230302	1950	4.87	20231005	3500	-41.57	20221122	1950	4.87	20231005	0.86	N	037230	500	149 억	23685	N	N	N	N
75	20231018	150403	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	45	2	2.25	57851707	28329	391.12	2015	2060	1994	2600	1400	2000	2042.14	0.08	-204	2028	2013	1990	1975	1952	2021	1983	149	600	500	1240	5	1	29800327	609	-5.78	0.91	12	0.10	-354.00	2250.00	3500	20221122	-41.57	1950	20231005	4.87	3350	-38.96	20230302	1950	4.87	20231005	3500	-41.57	20221122	1950	4.87	20231005	0.86	N	037230	500	149 억	23685	N	N	N	N
76	20231018	140400	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	50	2	2.50	54374892	26627	367.62	2015	2060	1994	2600	1400	2000	2042.10	0.08	-141	2028	2013	1990	1975	1952	2021	1983	149	600	500	1240	5	1	29800327	611	-5.79	0.91	12	0.09	-354.00	2250.00	3500	20221122	-41.43	1950	20231005	5.13	3350	-38.81	20230302	1950	5.13	20231005	3500	-41.43	20221122	1950	5.13	20231005	0.86	N	037230	500	149 억	23685	N	N	N	N
77	20231018	130358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	50	2	2.50	52584217	25754	355.57	2015	2060	1994	2600	1400	2000	2041.79	0.08	-97	2028	2013	1990	1975	1952	2021	1983	149	600	500	1240	5	1	29800327	611	-5.79	0.91	12	0.09	-354.00	2250.00	3500	20221122	-41.43	1950	20231005	5.13	3350	-38.81	20230302	1950	5.13	20231005	3500	-41.43	20221122	1950	5.13	20231005	0.86	N	037230	500	149 억	23685	N	N	N	N
78	20231018	120404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2055	55	2	2.75	41248157	20240	279.44	2015	2055	1994	2600	1400	2000	2037.95	0.08	-97	2028	2013	1990	1975	1952	2021	1983	149	600	500	1240	5	1	29800327	612	-5.81	0.91	12	0.07	-354.00	2250.00	3500	20221122	-41.29	1950	20231005	5.38	3350	-38.66	20230302	1950	5.38	20231005	3500	-41.29	20221122	1950	5.38	20231005	0.86	N	037230	500	149 억	23685	N	N	N	N
79	20231018	110401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2035	35	2	1.75	16825527	8314	114.79	2015	2035	1994	2600	1400	2000	2023.76	0.08	-97	2028	2013	1990	1975	1952	2021	1983	149	600	500	1240	5	1	29800327	606	-5.75	0.90	12	0.03	-354.00	2250.00	3500	20221122	-41.86	1950	20231005	4.36	3350	-39.25	20230302	1950	4.36	20231005	3500	-41.86	20221122	1950	4.36	20231005	0.86	N	037230	500	149 억	23685	N	N	N	N
80	20231018	100404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2035	35	2	1.75	14541982	7190	99.27	2015	2035	1994	2600	1400	2000	2022.53	0.08	-97	2028	2013	1990	1975	1952	2021	1983	149	600	500	1240	5	1	29800327	606	-5.75	0.90	12	0.02	-354.00	2250.00	3500	20221122	-41.86	1950	20231005	4.36	3350	-39.25	20230302	1950	4.36	20231005	3500	-41.86	20221122	1950	4.36	20231005	0.86	N	037230	500	149 억	23685	N	N	N	N
81	20231018	090401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	10	2	0.50	3385110	1680	23.19	2015	2015	2010	2600	1400	2000	2014.95	0.08	13	2028	2013	1990	1975	1952	2021	1983	149	600	500	1240	5	1	29800327	599	-5.68	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.57	1950	20231005	3.08	3350	-40.00	20230302	1950	3.08	20231005	3500	-42.57	20221122	1950	3.08	20231005	0.86	N	037230	500	149 억	23685	N	N	N	N
82	20231017	160404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	36	2	1.83	14437660	7232	38.99	1967	2005	1967	2550	1375	1964	1996.36	0.08	326	2010	1986	1975	1951	1940	1981	1946	149	586	500	1210	5	1	29800327	596	-5.65	0.89	12	0.02	-354.00	2250.00	3500	20221122	-42.86	1950	20231005	2.56	3350	-40.30	20230302	1950	2.56	20231005	3500	-42.86	20221122	1950	2.56	20231005	0.86	N	037230	500	149 억	23358	N	N	N	N
83	20231017	150402	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1998	34	2	1.73	12287233	6154	33.18	1967	2005	1967	2550	1375	1964	1996.63	0.08	329	2010	1986	1975	1951	1940	1981	1946	149	586	500	1210	1	1	29800327	595	-5.64	0.89	12	0.02	-354.00	2250.00	3500	20221122	-42.91	1950	20231005	2.46	3350	-40.36	20230302	1950	2.46	20231005	3500	-42.91	20221122	1950	2.46	20231005	0.86	N	037230	500	149 억	23358	N	N	N	N
84	20231017	140404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1999	35	2	1.78	11538219	5779	31.16	1967	2005	1967	2550	1375	1964	1996.58	0.08	193	2010	1986	1975	1951	1940	1981	1946	149	586	500	1210	1	1	29800327	596	-5.65	0.89	12	0.02	-354.00	2250.00	3500	20221122	-42.89	1950	20231005	2.51	3350	-40.33	20230302	1950	2.51	20231005	3500	-42.89	20221122	1950	2.51	20231005	0.86	N	037230	500	149 억	23358	N	N	N	N
85	20231017	130402	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	41	2	2.09	9244725	4635	24.99	1967	2005	1967	2550	1375	1964	1994.55	0.08	168	2010	1986	1975	1951	1940	1981	1946	149	586	500	1210	5	1	29800327	597	-5.66	0.89	12	0.02	-354.00	2250.00	3500	20221122	-42.71	1950	20231005	2.82	3350	-40.15	20230302	1950	2.82	20231005	3500	-42.71	20221122	1950	2.82	20231005	0.86	N	037230	500	149 억	23358	N	N	N	N
86	20231017	120403	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	36	2	1.83	3788800	1907	10.28	1967	2000	1967	2550	1375	1964	1986.79	0.08	45	2010	1986	1975	1951	1940	1981	1946	149	586	500	1210	5	1	29800327	596	-5.65	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.86	1950	20231005	2.56	3350	-40.30	20230302	1950	2.56	20231005	3500	-42.86	20221122	1950	2.56	20231005	0.86	N	037230	500	149 억	23358	N	N	N	N
87	20231017	110359	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1999	35	2	1.78	3716804	1871	10.09	1967	2000	1967	2550	1375	1964	1986.53	0.08	45	2010	1986	1975	1951	1940	1981	1946	149	586	500	1210	1	1	29800327	596	-5.65	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.89	1950	20231005	2.51	3350	-40.33	20230302	1950	2.51	20231005	3500	-42.89	20221122	1950	2.51	20231005	0.86	N	037230	500	149 억	23358	N	N	N	N
88	20231017	100358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	36	2	1.83	2796863	1411	7.61	1967	2000	1967	2550	1375	1964	1982.18	0.08	45	2010	1986	1975	1951	1940	1981	1946	149	586	500	1210	5	1	29800327	596	-5.65	0.89	12	0.00	-354.00	2250.00	3500	20221122	-42.86	1950	20231005	2.56	3350	-40.30	20230302	1950	2.56	20231005	3500	-42.86	20221122	1950	2.56	20231005	0.86	N	037230	500	149 억	23358	N	N	N	N
89	20231017	090400	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1972	8	2	0.41	859746	437	2.36	1967	1972	1967	2550	1375	1964	1967.38	0.08	45	2010	1986	1975	1951	1940	1981	1946	149	586	500	1210	1	1	29800327	588	-5.57	0.88	12	0.00	-354.00	2250.00	3500	20221122	-43.66	1950	20231005	1.13	3350	-41.13	20230302	1950	1.13	20231005	3500	-43.66	20221122	1950	1.13	20231005	0.86	N	037230	500	149 억	23358	N	N	N	N
90	20231016	160359	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1964	-35	5	-1.75	35021087	17754	390.46	1989	1999	1964	2595	1400	1999	1972.57	0.08	519	2032	2015	2003	1986	1974	2009	1980	149	596	500	1230	1	1	29800327	585	-5.55	0.87	12	0.06	-354.00	2250.00	3500	20221122	-43.89	1950	20231005	0.72	3350	-41.37	20230302	1950	0.72	20231005	3500	-43.89	20221122	1950	0.72	20231005	0.87	N	037230	500	149 억	22839	N	N	N	N
91	20231016	150359	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1979	-20	5	-1.00	25534679	12929	284.34	1989	1999	1966	2595	1400	1999	1974.99	0.08	374	2032	2015	2003	1986	1974	2009	1980	149	596	500	1230	1	1	29800327	590	-5.59	0.88	12	0.04	-354.00	2250.00	3500	20221122	-43.46	1950	20231005	1.49	3350	-40.93	20230302	1950	1.49	20231005	3500	-43.46	20221122	1950	1.49	20231005	0.87	N	037230	500	149 억	22839	N	N	N	N
92	20231016	140359	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1971	-28	5	-1.40	22389401	11338	249.35	1989	1999	1966	2595	1400	1999	1974.72	0.08	446	2032	2015	2003	1986	1974	2009	1980	149	596	500	1230	1	1	29800327	587	-5.57	0.88	12	0.04	-354.00	2250.00	3500	20221122	-43.69	1950	20231005	1.08	3350	-41.16	20230302	1950	1.08	20231005	3500	-43.69	20221122	1950	1.08	20231005	0.87	N	037230	500	149 억	22839	N	N	N	N
93	20231016	130358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1966	-33	5	-1.65	22266868	11276	247.99	1989	1999	1966	2595	1400	1999	1974.71	0.08	446	2032	2015	2003	1986	1974	2009	1980	149	596	500	1230	1	1	29800327	586	-5.55	0.87	12	0.04	-354.00	2250.00	3500	20221122	-43.83	1950	20231005	0.82	3350	-41.31	20230302	1950	0.82	20231005	3500	-43.83	20221122	1950	0.82	20231005	0.87	N	037230	500	149 억	22839	N	N	N	N
94	20231016	120358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1977	-22	5	-1.10	17150231	8677	190.83	1989	1999	1966	2595	1400	1999	1976.52	0.08	469	2032	2015	2003	1986	1974	2009	1980	149	596	500	1230	1	1	29800327	589	-5.58	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.51	1950	20231005	1.38	3350	-40.99	20230302	1950	1.38	20231005	3500	-43.51	20221122	1950	1.38	20231005	0.87	N	037230	500	149 억	22839	N	N	N	N
95	20231016	110357	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1980	-19	5	-0.95	16262148	8229	180.98	1989	1999	1966	2595	1400	1999	1976.20	0.08	411	2032	2015	2003	1986	1974	2009	1980	149	596	500	1230	1	1	29800327	590	-5.59	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.43	1950	20231005	1.54	3350	-40.90	20230302	1950	1.54	20231005	3500	-43.43	20221122	1950	1.54	20231005	0.87	N	037230	500	149 억	22839	N	N	N	N
96	20231016	100353	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1968	-31	5	-1.55	13906285	7033	154.67	1989	1999	1968	2595	1400	1999	1977.29	0.08	403	2032	2015	2003	1986	1974	2009	1980	149	596	500	1230	1	1	29800327	586	-5.56	0.87	12	0.02	-354.00	2250.00	3500	20221122	-43.77	1950	20231005	0.92	3350	-41.25	20230302	1950	0.92	20231005	3500	-43.77	20221122	1950	0.92	20231005	0.87	N	037230	500	149 억	22839	N	N	N	N
97	20231016	090356	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1990	-9	5	-0.45	1625077	817	17.97	1989	1999	1989	2595	1400	1999	1989.08	0.08	-29	2032	2015	2003	1986	1974	2009	1980	149	596	500	1230	1	1	29800327	593	-5.62	0.88	12	0.00	-354.00	2250.00	3500	20221122	-43.14	1950	20231005	2.05	3350	-40.60	20230302	1950	2.05	20231005	3500	-43.14	20221122	1950	2.05	20231005	0.87	N	037230	500	149 억	22839	N	N	N	N
98	20231012	160404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	18	2	0.91	16955235	8477	59.66	1990	2010	1986	2580	1391	1987	2000.14	0.07	571	2006	1996	1980	1970	1954	2001	1975	149	593	500	1230	5	1	29800327	597	-5.66	0.89	12	0.03	-354.00	2250.00	3500	20221122	-42.71	1950	20231005	2.82	3350	-40.15	20230302	1950	2.82	20231005	3500	-42.71	20221122	1950	2.82	20231005	0.88	N	037230	500	149 억	22254	N	N	N	N
99	20231012	150358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	18	2	0.91	15593835	7798	54.88	1990	2010	1986	2580	1391	1987	1999.72	0.07	571	2006	1996	1980	1970	1954	2001	1975	149	593	500	1230	5	1	29800327	597	-5.66	0.89	12	0.03	-354.00	2250.00	3500	20221122	-42.71	1950	20231005	2.82	3350	-40.15	20230302	1950	2.82	20231005	3500	-42.71	20221122	1950	2.82	20231005	0.88	N	037230	500	149 억	22254	N	N	N	N
100	20231012	140357	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	23	2	1.16	11794235	5903	41.55	1990	2010	1986	2580	1391	1987	1998.01	0.07	550	2006	1996	1980	1970	1954	2001	1975	149	593	500	1230	5	1	29800327	599	-5.68	0.89	12	0.02	-354.00	2250.00	3500	20221122	-42.57	1950	20231005	3.08	3350	-40.00	20230302	1950	3.08	20231005	3500	-42.57	20221122	1950	3.08	20231005	0.88	N	037230	500	149 억	22254	N	N	N	N
101	20231012	130358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	18	2	0.91	9536575	4778	33.63	1990	2005	1986	2580	1391	1987	1995.93	0.07	550	2006	1996	1980	1970	1954	2001	1975	149	593	500	1230	5	1	29800327	597	-5.66	0.89	12	0.02	-354.00	2250.00	3500	20221122	-42.71	1950	20231005	2.82	3350	-40.15	20230302	1950	2.82	20231005	3500	-42.71	20221122	1950	2.82	20231005	0.88	N	037230	500	149 억	22254	N	N	N	N
102	20231012	120404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	18	2	0.91	8274865	4148	29.19	1990	2005	1986	2580	1391	1987	1994.90	0.07	535	2006	1996	1980	1970	1954	2001	1975	149	593	500	1230	5	1	29800327	597	-5.66	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.71	1950	20231005	2.82	3350	-40.15	20230302	1950	2.82	20231005	3500	-42.71	20221122	1950	2.82	20231005	0.88	N	037230	500	149 억	22254	N	N	N	N
103	20231012	110402	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	18	2	0.91	8108450	4065	28.61	1990	2005	1986	2580	1391	1987	1994.70	0.07	535	2006	1996	1980	1970	1954	2001	1975	149	593	500	1230	5	1	29800327	597	-5.66	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.71	1950	20231005	2.82	3350	-40.15	20230302	1950	2.82	20231005	3500	-42.71	20221122	1950	2.82	20231005	0.88	N	037230	500	149 억	22254	N	N	N	N
104	20231012	100401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1999	12	2	0.60	7000526	3511	24.71	1990	1999	1986	2580	1391	1987	1993.88	0.07	243	2006	1996	1980	1970	1954	2001	1975	149	593	500	1230	1	1	29800327	596	-5.65	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.89	1950	20231005	2.51	3350	-40.33	20230302	1950	2.51	20231005	3500	-42.89	20221122	1950	2.51	20231005	0.88	N	037230	500	149 억	22254	N	N	N	N
105	20231012	090402	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1989	2	2	0.10	1972095	991	6.97	1990	1992	1986	2580	1391	1987	1990.01	0.07	-79	2006	1996	1980	1970	1954	2001	1975	149	593	500	1230	1	1	29800327	593	-5.62	0.88	12	0.00	-354.00	2250.00	3500	20221122	-43.17	1950	20231005	2.00	3350	-40.63	20230302	1950	2.00	20231005	3500	-43.17	20221122	1950	2.00	20231005	0.88	N	037230	500	149 억	22254	N	N	N	N
106	20231011	160359	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1987	22	2	1.12	28055512	14189	92.90	1964	1990	1964	2550	1376	1965	1977.27	0.07	1121	2011	1988	1969	1946	1927	1999	1957	149	585	500	1210	1	1	29800327	592	-5.61	0.88	12	0.05	-354.00	2250.00	3500	20221122	-43.23	1950	20231005	1.90	3350	-40.69	20230302	1950	1.90	20231005	3500	-43.23	20221122	1950	1.90	20231005	0.90	N	037230	500	149 억	21133	N	N	N	N
107	20231011	150359	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1988	23	2	1.17	26230649	13271	86.89	1964	1989	1964	2550	1376	1965	1976.54	0.07	1127	2011	1988	1969	1946	1927	1999	1957	149	585	500	1210	1	1	29800327	592	-5.62	0.88	12	0.04	-354.00	2250.00	3500	20221122	-43.20	1950	20231005	1.95	3350	-40.66	20230302	1950	1.95	20231005	3500	-43.20	20221122	1950	1.95	20231005	0.90	N	037230	500	149 억	21133	N	N	N	N
108	20231011	140403	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1985	20	2	1.02	18822280	9538	62.45	1964	1985	1964	2550	1376	1965	1973.40	0.07	1110	2011	1988	1969	1946	1927	1999	1957	149	585	500	1210	1	1	29800327	592	-5.61	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.29	1950	20231005	1.79	3350	-40.75	20230302	1950	1.79	20231005	3500	-43.29	20221122	1950	1.79	20231005	0.90	N	037230	500	149 억	21133	N	N	N	N
109	20231011	130356	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1981	16	2	0.81	17050307	8644	56.60	1964	1982	1964	2550	1376	1965	1972.50	0.07	1027	2011	1988	1969	1946	1927	1999	1957	149	585	500	1210	1	1	29800327	590	-5.60	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.40	1950	20231005	1.59	3350	-40.87	20230302	1950	1.59	20231005	3500	-43.40	20221122	1950	1.59	20231005	0.90	N	037230	500	149 억	21133	N	N	N	N
110	20231011	120404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1981	16	2	0.81	16057837	8143	53.32	1964	1981	1964	2550	1376	1965	1971.98	0.07	621	2011	1988	1969	1946	1927	1999	1957	149	585	500	1210	1	1	29800327	590	-5.60	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.40	1950	20231005	1.59	3350	-40.87	20230302	1950	1.59	20231005	3500	-43.40	20221122	1950	1.59	20231005	0.90	N	037230	500	149 억	21133	N	N	N	N
111	20231011	110401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1979	14	2	0.71	8655558	4396	28.78	1964	1980	1964	2550	1376	1965	1968.96	0.07	632	2011	1988	1969	1946	1927	1999	1957	149	585	500	1210	1	1	29800327	590	-5.59	0.88	12	0.01	-354.00	2250.00	3500	20221122	-43.46	1950	20231005	1.49	3350	-40.93	20230302	1950	1.49	20231005	3500	-43.46	20221122	1950	1.49	20231005	0.90	N	037230	500	149 억	21133	N	N	N	N
112	20231011	100357	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1970	5	2	0.25	8493460	4314	28.25	1964	1980	1964	2550	1376	1965	1968.81	0.07	638	2011	1988	1969	1946	1927	1999	1957	149	585	500	1210	1	1	29800327	587	-5.56	0.88	12	0.01	-354.00	2250.00	3500	20221122	-43.71	1950	20231005	1.03	3350	-41.19	20230302	1950	1.03	20231005	3500	-43.71	20221122	1950	1.03	20231005	0.90	N	037230	500	149 억	21133	N	N	N	N
113	20231011	090400	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1967	2	2	0.10	365322	186	1.22	1964	1968	1964	2550	1376	1965	1964.10	0.07	6	2011	1988	1969	1946	1927	1999	1957	149	585	500	1210	1	1	29800327	586	-5.56	0.87	12	0.00	-354.00	2250.00	3500	20221122	-43.80	1950	20231005	0.87	3350	-41.28	20230302	1950	0.87	20231005	3500	-43.80	20221122	1950	0.87	20231005	0.90	N	037230	500	149 억	21133	N	N	N	N
114	20231010	160356	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1965	5	2	0.26	30053153	15273	131.25	1960	1992	1950	2545	1372	1960	1967.73	0.07	-434	1976	1967	1961	1952	1946	1972	1957	149	585	500	1210	1	1	29800327	586	-5.55	0.87	12	0.05	-354.00	2250.00	3500	20221122	-43.86	1950	20231010	0.77	3350	-41.34	20230302	1950	0.77	20231010	3500	-43.86	20221122	1950	0.77	20231010	0.92	N	037230	500	149 억	21566	N	N	N	N
115	20231010	150355	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1965	5	2	0.26	29001878	14738	126.65	1960	1992	1950	2545	1372	1960	1967.83	0.07	-434	1976	1967	1961	1952	1946	1972	1957	149	585	500	1210	1	1	29800327	586	-5.55	0.87	12	0.05	-354.00	2250.00	3500	20221122	-43.86	1950	20231010	0.77	3350	-41.34	20230302	1950	0.77	20231010	3500	-43.86	20221122	1950	0.77	20231010	0.92	N	037230	500	149 억	21566	N	N	N	N
116	20231010	140355	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1959	-1	5	-0.05	24576698	12473	107.18	1960	1992	1954	2545	1372	1960	1970.39	0.07	315	1976	1967	1961	1952	1946	1972	1957	149	585	500	1210	1	1	29800327	584	-5.53	0.87	12	0.04	-354.00	2250.00	3500	20221122	-44.03	1950	20231005	0.46	3350	-41.52	20230302	1950	0.46	20231005	3500	-44.03	20221122	1950	0.46	20231005	0.92	N	037230	500	149 억	21566	N	N	N	N
117	20231010	130353	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1973	13	2	0.66	16458912	8329	71.57	1960	1992	1960	2545	1372	1960	1976.10	0.07	44	1976	1967	1961	1952	1946	1972	1957	149	585	500	1210	1	1	29800327	588	-5.57	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.63	1950	20231005	1.18	3350	-41.10	20230302	1950	1.18	20231005	3500	-43.63	20221122	1950	1.18	20231005	0.92	N	037230	500	149 억	21566	N	N	N	N
118	20231010	120355	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1983	23	2	1.17	14030041	7102	61.03	1960	1992	1960	2545	1372	1960	1975.51	0.07	49	1976	1967	1961	1952	1946	1972	1957	149	585	500	1210	1	1	29800327	591	-5.60	0.88	12	0.02	-354.00	2250.00	3500	20221122	-43.34	1950	20231005	1.69	3350	-40.81	20230302	1950	1.69	20231005	3500	-43.34	20221122	1950	1.69	20231005	0.92	N	037230	500	149 억	21566	N	N	N	N
119	20231010	110347	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1989	29	2	1.48	13450185	6810	58.52	1960	1989	1960	2545	1372	1960	1975.06	0.07	28	1976	1967	1961	1952	1946	1972	1957	149	585	500	1210	1	1	29800327	593	-5.62	0.88	12	0.02	-354.00	2250.00	3500	20221122	-43.17	1950	20231005	2.00	3350	-40.63	20230302	1950	2.00	20231005	3500	-43.17	20221122	1950	2.00	20231005	0.92	N	037230	500	149 억	21566	N	N	N	N
120	20231010	100350	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1980	20	2	1.02	8426863	4278	36.76	1960	1983	1960	2545	1372	1960	1969.81	0.07	25	1976	1967	1961	1952	1946	1972	1957	149	585	500	1210	1	1	29800327	590	-5.59	0.88	12	0.01	-354.00	2250.00	3500	20221122	-43.43	1950	20231005	1.54	3350	-40.90	20230302	1950	1.54	20231005	3500	-43.43	20221122	1950	1.54	20231005	0.92	N	037230	500	149 억	21566	N	N	N	N
121	20231010	090351	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1970	10	2	0.51	3303956	1683	14.46	1960	1970	1960	2545	1372	1960	1963.13	0.07	-141	1976	1967	1961	1952	1946	1972	1957	149	585	500	1210	1	1	29800327	587	-5.56	0.88	12	0.01	-354.00	2250.00	3500	20221122	-43.71	1950	20231005	1.03	3350	-41.19	20230302	1950	1.03	20231005	3500	-43.71	20221122	1950	1.03	20231005	0.92	N	037230	500	149 억	21566	N	N	N	N
122	20231006	160354	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1960	5	2	0.26	22425864	11415	28.50	1955	1970	1955	2540	1369	1955	1964.64	0.07	-159	1995	1974	1962	1941	1929	1985	1952	149	585	500	1210	1	1	29800327	584	-5.54	0.87	12	0.04	-354.00	2250.00	3500	20221122	-44.00	1950	20231005	0.51	3350	-41.49	20230302	1950	0.51	20231005	3500	-44.00	20221122	1950	0.51	20231005	0.93	N	037230	500	149 억	21721	N	N	N	N
123	20231006	150347	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1960	5	2	0.26	16182918	8230	20.55	1955	1970	1955	2540	1369	1955	1966.33	0.07	-144	1995	1974	1962	1941	1929	1985	1952	149	585	500	1210	1	1	29800327	584	-5.54	0.87	12	0.03	-354.00	2250.00	3500	20221122	-44.00	1950	20231005	0.51	3350	-41.49	20230302	1950	0.51	20231005	3500	-44.00	20221122	1950	0.51	20231005	0.93	N	037230	500	149 억	21721	N	N	N	N
124	20231006	140348	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1963	8	2	0.41	12886568	6551	16.36	1955	1970	1955	2540	1369	1955	1967.11	0.07	-97	1995	1974	1962	1941	1929	1985	1952	149	585	500	1210	1	1	29800327	585	-5.55	0.87	12	0.02	-354.00	2250.00	3500	20221122	-43.91	1950	20231005	0.67	3350	-41.40	20230302	1950	0.67	20231005	3500	-43.91	20221122	1950	0.67	20231005	0.93	N	037230	500	149 억	21721	N	N	N	N
125	20231006	130347	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1967	12	2	0.61	12570331	6390	15.95	1955	1970	1955	2540	1369	1955	1967.19	0.07	-93	1995	1974	1962	1941	1929	1985	1952	149	585	500	1210	1	1	29800327	586	-5.56	0.87	12	0.02	-354.00	2250.00	3500	20221122	-43.80	1950	20231005	0.87	3350	-41.28	20230302	1950	0.87	20231005	3500	-43.80	20221122	1950	0.87	20231005	0.93	N	037230	500	149 억	21721	N	N	N	N
126	20231006	120343	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1969	14	2	0.72	12402972	6305	15.74	1955	1970	1955	2540	1369	1955	1967.16	0.07	-90	1995	1974	1962	1941	1929	1985	1952	149	585	500	1210	1	1	29800327	587	-5.56	0.88	12	0.02	-354.00	2250.00	3500	20221122	-43.74	1950	20231005	0.97	3350	-41.22	20230302	1950	0.97	20231005	3500	-43.74	20221122	1950	0.97	20231005	0.93	N	037230	500	149 억	21721	N	N	N	N
127	20231006	110341	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1970	15	2	0.77	5240087	2669	6.66	1955	1970	1955	2540	1369	1955	1963.31	0.07	-90	1995	1974	1962	1941	1929	1985	1952	149	585	500	1210	1	1	29800327	587	-5.56	0.88	12	0.01	-354.00	2250.00	3500	20221122	-43.71	1950	20231005	1.03	3350	-41.19	20230302	1950	1.03	20231005	3500	-43.71	20221122	1950	1.03	20231005	0.93	N	037230	500	149 억	21721	N	N	N	N
128	20231006	100344	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1961	6	2	0.31	3746919	1911	4.77	1955	1970	1955	2540	1369	1955	1960.71	0.07	-92	1995	1974	1962	1941	1929	1985	1952	149	585	500	1210	1	1	29800327	584	-5.54	0.87	12	0.01	-354.00	2250.00	3500	20221122	-43.97	1950	20231005	0.56	3350	-41.46	20230302	1950	0.56	20231005	3500	-43.97	20221122	1950	0.56	20231005	0.93	N	037230	500	149 억	21721	N	N	N	N
129	20231006	090340	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1963	8	2	0.41	1329840	680	1.70	1955	1963	1955	2540	1369	1955	1955.65	0.07	-93	1995	1974	1962	1941	1929	1985	1952	149	585	500	1210	1	1	29800327	585	-5.55	0.87	12	0.00	-354.00	2250.00	3500	20221122	-43.91	1950	20231005	0.67	3350	-41.40	20230302	1950	0.67	20231005	3500	-43.91	20221122	1950	0.67	20231005	0.93	N	037230	500	149 억	21721	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History