KissMeData/037230/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 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	20231130	160452	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	-75	5	-3.58	42175060	20550	59.67	2075	2105	2015	2720	1470	2095	2052.31	0.09	-302	2161	2127	2066	2032	1971	2145	2050	149	625	500	1290	5	1	29800327	602	-5.71	0.90	12	0.07	-354.00	2250.00	3350	20230302	-39.70	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3350	-39.70	20230302	1829	10.44	20231101	0.66	N	037230	500	149 억	25777	N	N	N	N
3	20231130	150453	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2075	-20	5	-0.95	31516545	15298	44.42	2075	2105	2015	2720	1470	2095	2060.17	0.09	-290	2161	2127	2066	2032	1971	2145	2050	149	625	500	1290	5	1	29800327	618	-5.86	0.92	12	0.05	-354.00	2250.00	3350	20230302	-38.06	1829	20231101	13.45	3350	-38.06	20230302	1829	13.45	20231101	3350	-38.06	20230302	1829	13.45	20231101	0.66	N	037230	500	149 억	25777	N	N	N	N
4	20231130	140450	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2060	-35	5	-1.67	28779960	13970	40.57	2075	2105	2015	2720	1470	2095	2060.13	0.09	-287	2161	2127	2066	2032	1971	2145	2050	149	625	500	1290	5	1	29800327	614	-5.82	0.92	12	0.05	-354.00	2250.00	3350	20230302	-38.51	1829	20231101	12.63	3350	-38.51	20230302	1829	12.63	20231101	3350	-38.51	20230302	1829	12.63	20231101	0.66	N	037230	500	149 억	25777	N	N	N	N
5	20231130	130449	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2075	-20	5	-0.95	27200125	13205	38.35	2075	2105	2015	2720	1470	2095	2059.84	0.09	-286	2161	2127	2066	2032	1971	2145	2050	149	625	500	1290	5	1	29800327	618	-5.86	0.92	12	0.04	-354.00	2250.00	3350	20230302	-38.06	1829	20231101	13.45	3350	-38.06	20230302	1829	13.45	20231101	3350	-38.06	20230302	1829	13.45	20231101	0.66	N	037230	500	149 억	25777	N	N	N	N
6	20231130	120458	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2070	-25	5	-1.19	26553175	12893	37.44	2075	2105	2015	2720	1470	2095	2059.50	0.09	-285	2161	2127	2066	2032	1971	2145	2050	149	625	500	1290	5	1	29800327	617	-5.85	0.92	12	0.04	-354.00	2250.00	3350	20230302	-38.21	1829	20231101	13.18	3350	-38.21	20230302	1829	13.18	20231101	3350	-38.21	20230302	1829	13.18	20231101	0.66	N	037230	500	149 억	25777	N	N	N	N
7	20231130	110453	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2070	-25	5	-1.19	23635225	11493	33.37	2075	2105	2015	2720	1470	2095	2056.49	0.09	-137	2161	2127	2066	2032	1971	2145	2050	149	625	500	1290	5	1	29800327	617	-5.85	0.92	12	0.04	-354.00	2250.00	3350	20230302	-38.21	1829	20231101	13.18	3350	-38.21	20230302	1829	13.18	20231101	3350	-38.21	20230302	1829	13.18	20231101	0.66	N	037230	500	149 억	25777	N	N	N	N
8	20231130	100448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2030	-65	5	-3.10	21403350	10407	30.22	2075	2105	2015	2720	1470	2095	2056.63	0.09	12	2161	2127	2066	2032	1971	2145	2050	149	625	500	1290	5	1	29800327	605	-5.73	0.90	12	0.03	-354.00	2250.00	3350	20230302	-39.40	1829	20231101	10.99	3350	-39.40	20230302	1829	10.99	20231101	3350	-39.40	20230302	1829	10.99	20231101	0.66	N	037230	500	149 억	25777	N	N	N	N
9	20231130	090450	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2065	-30	5	-1.43	1803960	871	2.53	2075	2075	2065	2720	1470	2095	2071.14	0.09	-62	2161	2127	2066	2032	1971	2145	2050	149	625	500	1290	5	1	29800327	615	-5.83	0.92	12	0.00	-354.00	2250.00	3350	20230302	-38.36	1829	20231101	12.90	3350	-38.36	20230302	1829	12.90	20231101	3350	-38.36	20230302	1829	12.90	20231101	0.66	N	037230	500	149 억	25777	N	N	N	N
10	20231129	160448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2095	55	2	2.70	69845575	33754	178.92	2005	2100	2005	2650	1430	2040	2069.20	0.09	-758	2068	2054	2026	2012	1984	2061	2019	149	610	500	1260	5	1	29800327	624	-5.92	0.93	12	0.11	-354.00	2250.00	3350	20230302	-37.46	1829	20231101	14.54	3350	-37.46	20230302	1829	14.54	20231101	3350	-37.46	20230302	1829	14.54	20231101	0.66	N	037230	500	149 억	26535	N	N	N	N
11	20231129	150451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2075	35	2	1.72	64329425	31114	164.93	2005	2100	2005	2650	1430	2040	2067.54	0.09	-655	2068	2054	2026	2012	1984	2061	2019	149	610	500	1260	5	1	29800327	618	-5.86	0.92	12	0.10	-354.00	2250.00	3350	20230302	-38.06	1829	20231101	13.45	3350	-38.06	20230302	1829	13.45	20231101	3350	-38.06	20230302	1829	13.45	20231101	0.66	N	037230	500	149 억	26535	N	N	N	N
12	20231129	140450	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2080	40	2	1.96	58279290	28164	149.29	2005	2100	2005	2650	1430	2040	2069.28	0.09	-711	2068	2054	2026	2012	1984	2061	2019	149	610	500	1260	5	1	29800327	620	-5.88	0.92	12	0.09	-354.00	2250.00	3350	20230302	-37.91	1829	20231101	13.72	3350	-37.91	20230302	1829	13.72	20231101	3350	-37.91	20230302	1829	13.72	20231101	0.66	N	037230	500	149 억	26535	N	N	N	N
13	20231129	130452	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2095	55	2	2.70	39690980	19267	102.13	2005	2100	2005	2650	1430	2040	2060.05	0.09	-711	2068	2054	2026	2012	1984	2061	2019	149	610	500	1260	5	1	29800327	624	-5.92	0.93	12	0.06	-354.00	2250.00	3350	20230302	-37.46	1829	20231101	14.54	3350	-37.46	20230302	1829	14.54	20231101	3350	-37.46	20230302	1829	14.54	20231101	0.66	N	037230	500	149 억	26535	N	N	N	N
14	20231129	120451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	10	2	0.49	16361910	8076	42.81	2005	2055	2005	2650	1430	2040	2025.99	0.09	-233	2068	2054	2026	2012	1984	2061	2019	149	610	500	1260	5	1	29800327	611	-5.79	0.91	12	0.03	-354.00	2250.00	3350	20230302	-38.81	1829	20231101	12.08	3350	-38.81	20230302	1829	12.08	20231101	3350	-38.81	20230302	1829	12.08	20231101	0.66	N	037230	500	149 억	26535	N	N	N	N
15	20231129	110451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	-20	5	-0.98	12059000	5968	31.64	2005	2035	2005	2650	1430	2040	2020.61	0.09	-199	2068	2054	2026	2012	1984	2061	2019	149	610	500	1260	5	1	29800327	602	-5.71	0.90	12	0.02	-354.00	2250.00	3350	20230302	-39.70	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3350	-39.70	20230302	1829	10.44	20231101	0.66	N	037230	500	149 억	26535	N	N	N	N
16	20231129	100449	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2030	-10	5	-0.49	6061575	3006	15.93	2005	2030	2005	2650	1430	2040	2016.49	0.09	-170	2068	2054	2026	2012	1984	2061	2019	149	610	500	1260	5	1	29800327	605	-5.73	0.90	12	0.01	-354.00	2250.00	3350	20230302	-39.40	1829	20231101	10.99	3350	-39.40	20230302	1829	10.99	20231101	3350	-39.40	20230302	1829	10.99	20231101	0.66	N	037230	500	149 억	26535	N	N	N	N
17	20231129	090447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	-20	5	-0.98	3072280	1529	8.10	2005	2030	2005	2650	1430	2040	2009.34	0.09	243	2068	2054	2026	2012	1984	2061	2019	149	610	500	1260	5	1	29800327	602	-5.71	0.90	12	0.01	-354.00	2250.00	3350	20230302	-39.70	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3350	-39.70	20230302	1829	10.44	20231101	0.66	N	037230	500	149 억	26535	N	N	N	N
18	20231128	160449	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2040	30	2	1.49	37922384	18859	71.85	2015	2040	1998	2610	1410	2010	2009.74	0.09	583	2123	2066	2033	1976	1943	2050	1960	149	600	500	1240	5	1	29800327	608	-5.76	0.91	12	0.06	-354.00	2250.00	3350	20230302	-39.10	1829	20231101	11.54	3350	-39.10	20230302	1829	11.54	20231101	3350	-39.10	20230302	1829	11.54	20231101	0.66	N	037230	500	149 억	25952	N	N	N	N
19	20231128	150420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	10	2	0.50	34011754	16937	64.53	2015	2030	1998	2610	1410	2010	2008.13	0.09	529	2123	2066	2033	1976	1943	2050	1960	149	600	500	1240	5	1	29800327	602	-5.71	0.90	12	0.06	-354.00	2250.00	3350	20230302	-39.70	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3350	-39.70	20230302	1829	10.44	20231101	0.66	N	037230	500	149 억	25952	N	N	N	N
20	20231128	140448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2030	20	2	1.00	33467724	16668	63.51	2015	2030	1998	2610	1410	2010	2007.90	0.09	529	2123	2066	2033	1976	1943	2050	1960	149	600	500	1240	5	1	29800327	605	-5.73	0.90	12	0.06	-354.00	2250.00	3350	20230302	-39.40	1829	20231101	10.99	3350	-39.40	20230302	1829	10.99	20231101	3350	-39.40	20230302	1829	10.99	20231101	0.66	N	037230	500	149 억	25952	N	N	N	N
21	20231128	130446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	10	2	0.50	30741749	15321	58.37	2015	2025	1998	2610	1410	2010	2006.51	0.09	543	2123	2066	2033	1976	1943	2050	1960	149	600	500	1240	5	1	29800327	602	-5.71	0.90	12	0.05	-354.00	2250.00	3350	20230302	-39.70	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3350	-39.70	20230302	1829	10.44	20231101	0.66	N	037230	500	149 억	25952	N	N	N	N
22	20231128	120446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2015	5	2	0.25	29829059	14869	56.65	2015	2025	1998	2610	1410	2010	2006.12	0.09	543	2123	2066	2033	1976	1943	2050	1960	149	600	500	1240	5	1	29800327	600	-5.69	0.90	12	0.05	-354.00	2250.00	3350	20230302	-39.85	1829	20231101	10.17	3350	-39.85	20230302	1829	10.17	20231101	3350	-39.85	20230302	1829	10.17	20231101	0.66	N	037230	500	149 억	25952	N	N	N	N
23	20231128	110447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	0	3	0.00	21765424	10849	41.34	2015	2025	1998	2610	1410	2010	2006.21	0.09	538	2123	2066	2033	1976	1943	2050	1960	149	600	500	1240	5	1	29800327	599	-5.68	0.89	12	0.04	-354.00	2250.00	3350	20230302	-40.00	1829	20231101	9.90	3350	-40.00	20230302	1829	9.90	20231101	3350	-40.00	20230302	1829	9.90	20231101	0.66	N	037230	500	149 억	25952	N	N	N	N
24	20231128	100447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	0	3	0.00	13106839	6551	24.96	2015	2025	1998	2610	1410	2010	2000.74	0.09	543	2123	2066	2033	1976	1943	2050	1960	149	600	500	1240	5	1	29800327	599	-5.68	0.89	12	0.02	-354.00	2250.00	3350	20230302	-40.00	1829	20231101	9.90	3350	-40.00	20230302	1829	9.90	20231101	3350	-40.00	20230302	1829	9.90	20231101	0.66	N	037230	500	149 억	25952	N	N	N	N
25	20231128	090445	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	-10	5	-0.50	3625819	1810	6.90	2015	2015	1999	2610	1410	2010	2003.21	0.09	35	2123	2066	2033	1976	1943	2050	1960	149	600	500	1240	5	1	29800327	596	-5.65	0.89	12	0.01	-354.00	2250.00	3350	20230302	-40.30	1829	20231101	9.35	3350	-40.30	20230302	1829	9.35	20231101	3350	-40.30	20230302	1829	9.35	20231101	0.66	N	037230	500	149 억	25952	N	N	N	N
26	20231127	160447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	-40	5	-1.95	52486370	25836	152.47	2045	2090	2000	2665	1435	2050	2031.52	0.09	80	2093	2071	2053	2031	2013	2062	2022	149	615	500	1270	5	1	29800327	599	-5.68	0.89	12	0.09	-354.00	2250.00	3350	20230302	-40.00	1829	20231101	9.90	3350	-40.00	20230302	1829	9.90	20231101	3350	-40.00	20230302	1829	9.90	20231101	0.70	N	037230	500	149 억	25867	N	N	N	N
27	20231127	150445	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	-5	5	-0.24	43487040	21367	126.10	2045	2090	2000	2665	1435	2050	2035.24	0.09	171	2093	2071	2053	2031	2013	2062	2022	149	615	500	1270	5	1	29800327	609	-5.78	0.91	12	0.07	-354.00	2250.00	3350	20230302	-38.96	1829	20231101	11.81	3350	-38.96	20230302	1829	11.81	20231101	3350	-38.96	20230302	1829	11.81	20231101	0.70	N	037230	500	149 억	25867	N	N	N	N
28	20231127	140450	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	0	3	0.00	41787360	20533	121.17	2045	2090	2000	2665	1435	2050	2035.13	0.09	175	2093	2071	2053	2031	2013	2062	2022	149	615	500	1270	5	1	29800327	611	-5.79	0.91	12	0.07	-354.00	2250.00	3350	20230302	-38.81	1829	20231101	12.08	3350	-38.81	20230302	1829	12.08	20231101	3350	-38.81	20230302	1829	12.08	20231101	0.70	N	037230	500	149 억	25867	N	N	N	N
29	20231127	130447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2035	-15	5	-0.73	39905960	19609	115.72	2045	2090	2000	2665	1435	2050	2035.08	0.09	184	2093	2071	2053	2031	2013	2062	2022	149	615	500	1270	5	1	29800327	606	-5.75	0.90	12	0.07	-354.00	2250.00	3350	20230302	-39.25	1829	20231101	11.26	3350	-39.25	20230302	1829	11.26	20231101	3350	-39.25	20230302	1829	11.26	20231101	0.70	N	037230	500	149 억	25867	N	N	N	N
30	20231127	120447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2035	-15	5	-0.73	37548025	18449	108.88	2045	2090	2000	2665	1435	2050	2035.23	0.09	193	2093	2071	2053	2031	2013	2062	2022	149	615	500	1270	5	1	29800327	606	-5.75	0.90	12	0.06	-354.00	2250.00	3350	20230302	-39.25	1829	20231101	11.26	3350	-39.25	20230302	1829	11.26	20231101	3350	-39.25	20230302	1829	11.26	20231101	0.70	N	037230	500	149 억	25867	N	N	N	N
31	20231127	110441	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2060	10	2	0.49	32054290	15748	92.94	2045	2090	2000	2665	1435	2050	2035.45	0.09	257	2093	2071	2053	2031	2013	2062	2022	149	615	500	1270	5	1	29800327	614	-5.82	0.92	12	0.05	-354.00	2250.00	3350	20230302	-38.51	1829	20231101	12.63	3350	-38.51	20230302	1829	12.63	20231101	3350	-38.51	20230302	1829	12.63	20231101	0.70	N	037230	500	149 억	25867	N	N	N	N
32	20231127	100440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2040	-10	5	-0.49	15048105	7337	43.30	2045	2090	2040	2665	1435	2050	2050.99	0.09	164	2093	2071	2053	2031	2013	2062	2022	149	615	500	1270	5	1	29800327	608	-5.76	0.91	12	0.02	-354.00	2250.00	3350	20230302	-39.10	1829	20231101	11.54	3350	-39.10	20230302	1829	11.54	20231101	3350	-39.10	20230302	1829	11.54	20231101	0.70	N	037230	500	149 억	25867	N	N	N	N
33	20231127	090441	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	-5	5	-0.24	2701470	1317	7.77	2045	2090	2040	2665	1435	2050	2051.23	0.09	223	2093	2071	2053	2031	2013	2062	2022	149	615	500	1270	5	1	29800327	609	-5.78	0.91	12	0.00	-354.00	2250.00	3350	20230302	-38.96	1829	20231101	11.81	3350	-38.96	20230302	1829	11.81	20231101	3350	-38.96	20230302	1829	11.81	20231101	0.70	N	037230	500	149 억	25867	N	N	N	N
34	20231124	160437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	-25	5	-1.20	34579960	16845	57.28	2075	2075	2035	2695	1455	2075	2052.83	0.09	-8	2191	2132	2066	2007	1941	2100	1975	149	620	500	1280	5	1	29800327	611	-5.79	0.91	12	0.06	-354.00	2250.00	3500	20221122	-41.43	1829	20231101	12.08	3350	-38.81	20230302	1829	12.08	20231101	3350	-38.81	20230302	1829	12.08	20231101	0.71	N	037230	500	149 억	25840	N	N	N	N
35	20231124	150443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	-30	5	-1.45	33641150	16387	55.73	2075	2075	2035	2695	1455	2075	2052.92	0.09	1	2191	2132	2066	2007	1941	2100	1975	149	620	500	1280	5	1	29800327	609	-5.78	0.91	12	0.05	-354.00	2250.00	3500	20221122	-41.57	1829	20231101	11.81	3350	-38.96	20230302	1829	11.81	20231101	3350	-38.96	20230302	1829	11.81	20231101	0.71	N	037230	500	149 억	25840	N	N	N	N
36	20231124	140444	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	-25	5	-1.20	28021520	13637	46.37	2075	2075	2040	2695	1455	2075	2054.82	0.09	11	2191	2132	2066	2007	1941	2100	1975	149	620	500	1280	5	1	29800327	611	-5.79	0.91	12	0.05	-354.00	2250.00	3500	20221122	-41.43	1829	20231101	12.08	3350	-38.81	20230302	1829	12.08	20231101	3350	-38.81	20230302	1829	12.08	20231101	0.71	N	037230	500	149 억	25840	N	N	N	N
37	20231124	130442	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2055	-20	5	-0.96	26173620	12736	43.31	2075	2075	2040	2695	1455	2075	2055.09	0.09	11	2191	2132	2066	2007	1941	2100	1975	149	620	500	1280	5	1	29800327	612	-5.81	0.91	12	0.04	-354.00	2250.00	3500	20221122	-41.29	1829	20231101	12.36	3350	-38.66	20230302	1829	12.36	20231101	3350	-38.66	20230302	1829	12.36	20231101	0.71	N	037230	500	149 억	25840	N	N	N	N
38	20231124	120445	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2065	-10	5	-0.48	24756820	12047	40.97	2075	2075	2040	2695	1455	2075	2055.02	0.09	11	2191	2132	2066	2007	1941	2100	1975	149	620	500	1280	5	1	29800327	615	-5.83	0.92	12	0.04	-354.00	2250.00	3500	20221122	-41.00	1829	20231101	12.90	3350	-38.36	20230302	1829	12.90	20231101	3350	-38.36	20230302	1829	12.90	20231101	0.71	N	037230	500	149 억	25840	N	N	N	N
39	20231124	110443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	-25	5	-1.20	19883440	9668	32.88	2075	2075	2040	2695	1455	2075	2056.62	0.09	-52	2191	2132	2066	2007	1941	2100	1975	149	620	500	1280	5	1	29800327	611	-5.79	0.91	12	0.03	-354.00	2250.00	3500	20221122	-41.43	1829	20231101	12.08	3350	-38.81	20230302	1829	12.08	20231101	3350	-38.81	20230302	1829	12.08	20231101	0.71	N	037230	500	149 억	25840	N	N	N	N
40	20231124	100441	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2070	-5	5	-0.24	5646000	2729	9.28	2075	2075	2065	2695	1455	2075	2068.89	0.09	-45	2191	2132	2066	2007	1941	2100	1975	149	620	500	1280	5	1	29800327	617	-5.85	0.92	12	0.01	-354.00	2250.00	3500	20221122	-40.86	1829	20231101	13.18	3350	-38.21	20230302	1829	13.18	20231101	3350	-38.21	20230302	1829	13.18	20231101	0.71	N	037230	500	149 억	25840	N	N	N	N
41	20231124	090442	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2070	-5	5	-0.24	1828590	882	3.00	2075	2075	2070	2695	1455	2075	2073.23	0.09	-45	2191	2132	2066	2007	1941	2100	1975	149	620	500	1280	5	1	29800327	617	-5.85	0.92	12	0.00	-354.00	2250.00	3500	20221122	-40.86	1829	20231101	13.18	3350	-38.21	20230302	1829	13.18	20231101	3350	-38.21	20230302	1829	13.18	20231101	0.71	N	037230	500	149 억	25840	N	N	N	N
42	20231123	160435	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2075	-15	5	-0.72	60825940	29186	57.95	2085	2125	2000	2715	1465	2090	2084.08	0.09	-1060	2170	2130	2070	2030	1970	2150	2050	149	625	500	1290	5	1	29800327	618	-5.86	0.92	12	0.10	-354.00	2250.00	3500	20221122	-40.71	1829	20231101	13.45	3350	-38.06	20230302	1829	13.45	20231101	3350	-38.06	20230302	1829	13.45	20231101	0.72	N	037230	500	149 억	26806	N	N	N	N
43	20231123	150452	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2085	-5	5	-0.24	53614990	25716	51.06	2085	2125	2000	2715	1465	2090	2084.89	0.09	-1049	2170	2130	2070	2030	1970	2150	2050	149	625	500	1290	5	1	29800327	621	-5.89	0.93	12	0.09	-354.00	2250.00	3500	20221122	-40.43	1829	20231101	14.00	3350	-37.76	20230302	1829	14.00	20231101	3350	-37.76	20230302	1829	14.00	20231101	0.72	N	037230	500	149 억	26806	N	N	N	N
44	20231123	140445	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2095	5	2	0.24	48684020	23354	46.37	2085	2125	2000	2715	1465	2090	2084.61	0.09	-1049	2170	2130	2070	2030	1970	2150	2050	149	625	500	1290	5	1	29800327	624	-5.92	0.93	12	0.08	-354.00	2250.00	3500	20221122	-40.14	1829	20231101	14.54	3350	-37.46	20230302	1829	14.54	20231101	3350	-37.46	20230302	1829	14.54	20231101	0.72	N	037230	500	149 억	26806	N	N	N	N
45	20231123	130447	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2095	5	2	0.24	38243730	18360	36.45	2085	2125	2000	2715	1465	2090	2082.99	0.09	-1045	2170	2130	2070	2030	1970	2150	2050	149	625	500	1290	5	1	29800327	624	-5.92	0.93	12	0.06	-354.00	2250.00	3500	20221122	-40.14	1829	20231101	14.54	3350	-37.46	20230302	1829	14.54	20231101	3350	-37.46	20230302	1829	14.54	20231101	0.72	N	037230	500	149 억	26806	N	N	N	N
46	20231123	120442	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2090	0	3	0.00	32739200	15729	31.23	2085	2125	2000	2715	1465	2090	2081.45	0.09	-1094	2170	2130	2070	2030	1970	2150	2050	149	625	500	1290	5	1	29800327	623	-5.90	0.93	12	0.05	-354.00	2250.00	3500	20221122	-40.29	1829	20231101	14.27	3350	-37.61	20230302	1829	14.27	20231101	3350	-37.61	20230302	1829	14.27	20231101	0.72	N	037230	500	149 억	26806	N	N	N	N
47	20231123	110451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2095	5	2	0.24	30997070	14891	29.56	2085	2125	2000	2715	1465	2090	2081.60	0.09	-1120	2170	2130	2070	2030	1970	2150	2050	149	625	500	1290	5	1	29800327	624	-5.92	0.93	12	0.05	-354.00	2250.00	3500	20221122	-40.14	1829	20231101	14.54	3350	-37.46	20230302	1829	14.54	20231101	3350	-37.46	20230302	1829	14.54	20231101	0.72	N	037230	500	149 억	26806	N	N	N	N
48	20231123	100443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2085	-5	5	-0.24	14868980	7086	14.07	2085	2125	2085	2715	1465	2090	2098.36	0.09	-542	2170	2130	2070	2030	1970	2150	2050	149	625	500	1290	5	1	29800327	621	-5.89	0.93	12	0.02	-354.00	2250.00	3500	20221122	-40.43	1829	20231101	14.00	3350	-37.76	20230302	1829	14.00	20231101	3350	-37.76	20230302	1829	14.00	20231101	0.72	N	037230	500	149 억	26806	N	N	N	N
49	20231123	090439	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2110	20	2	0.96	2008105	954	1.89	2085	2115	2085	2715	1465	2090	2104.93	0.09	-117	2170	2130	2070	2030	1970	2150	2050	149	625	500	1290	5	1	29800327	629	-5.96	0.94	12	0.00	-354.00	2250.00	3500	20221122	-39.71	1829	20231101	15.36	3350	-37.01	20230302	1829	15.36	20231101	3350	-37.01	20230302	1829	15.36	20231101	0.72	N	037230	500	149 억	26806	N	N	N	N
50	20231122	160426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2090	55	2	2.70	104129300	50221	235.12	2010	2110	2010	2645	1425	2035	2073.42	0.08	1878	2059	2047	2023	2011	1987	2053	2017	149	610	500	1260	5	1	29800327	623	-5.90	0.93	12	0.17	-354.00	2250.00	3500	20221122	-40.29	1829	20231101	14.27	3350	-37.61	20230302	1829	14.27	20231101	3500	-40.29	20221122	1829	14.27	20231101	0.71	N	037230	500	149 억	25022	N	N	N	N
51	20231122	150436	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2080	45	2	2.21	101228790	48829	228.60	2010	2110	2010	2645	1425	2035	2073.13	0.08	2351	2059	2047	2023	2011	1987	2053	2017	149	610	500	1260	5	1	29800327	620	-5.88	0.92	12	0.16	-354.00	2250.00	3500	20221122	-40.57	1829	20231101	13.72	3350	-37.91	20230302	1829	13.72	20231101	3500	-40.57	20221122	1829	13.72	20231101	0.71	N	037230	500	149 억	25022	N	N	N	N
52	20231122	140429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2095	60	2	2.95	92687610	44729	209.41	2010	2110	2010	2645	1425	2035	2072.20	0.08	1784	2059	2047	2023	2011	1987	2053	2017	149	610	500	1260	5	1	29800327	624	-5.92	0.93	12	0.15	-354.00	2250.00	3500	20221122	-40.14	1829	20231101	14.54	3350	-37.46	20230302	1829	14.54	20231101	3500	-40.14	20221122	1829	14.54	20231101	0.71	N	037230	500	149 억	25022	N	N	N	N
53	20231122	130445	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2060	25	2	1.23	46410435	22616	105.88	2010	2080	2010	2645	1425	2035	2052.11	0.08	-414	2059	2047	2023	2011	1987	2053	2017	149	610	500	1260	5	1	29800327	614	-5.82	0.92	12	0.08	-354.00	2250.00	3500	20221122	-41.14	1829	20231101	12.63	3350	-38.51	20230302	1829	12.63	20231101	3500	-41.14	20221122	1829	12.63	20231101	0.71	N	037230	500	149 억	25022	N	N	N	N
54	20231122	120446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2060	25	2	1.23	42383905	20664	96.74	2010	2080	2010	2645	1425	2035	2051.10	0.08	-414	2059	2047	2023	2011	1987	2053	2017	149	610	500	1260	5	1	29800327	614	-5.82	0.92	12	0.07	-354.00	2250.00	3500	20221122	-41.14	1829	20231101	12.63	3350	-38.51	20230302	1829	12.63	20231101	3500	-41.14	20221122	1829	12.63	20231101	0.71	N	037230	500	149 억	25022	N	N	N	N
55	20231122	110504	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2070	35	2	1.72	38822280	18935	88.65	2010	2080	2010	2645	1425	2035	2050.29	0.08	-413	2059	2047	2023	2011	1987	2053	2017	149	610	500	1260	5	1	29800327	617	-5.85	0.92	12	0.06	-354.00	2250.00	3500	20221122	-40.86	1829	20231101	13.18	3350	-38.21	20230302	1829	13.18	20231101	3500	-40.86	20221122	1829	13.18	20231101	0.71	N	037230	500	149 억	25022	N	N	N	N
56	20231122	100452	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	10	2	0.49	25158795	12290	57.54	2010	2080	2010	2645	1425	2035	2047.09	0.08	-635	2059	2047	2023	2011	1987	2053	2017	149	610	500	1260	5	1	29800327	609	-5.78	0.91	12	0.04	-354.00	2250.00	3500	20221122	-41.57	1829	20231101	11.81	3350	-38.96	20230302	1829	11.81	20231101	3500	-41.57	20221122	1829	11.81	20231101	0.71	N	037230	500	149 억	25022	N	N	N	N
57	20231122	090429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	10	2	0.49	4376090	2167	10.15	2010	2050	2010	2645	1425	2035	2019.42	0.08	-126	2059	2047	2023	2011	1987	2053	2017	149	610	500	1260	5	1	29800327	609	-5.78	0.91	12	0.01	-354.00	2250.00	3500	20221122	-41.57	1829	20231101	11.81	3350	-38.96	20230302	1829	11.81	20231101	3500	-41.57	20221122	1829	11.81	20231101	0.71	N	037230	500	149 억	25022	N	N	N	N
58	20231121	160432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2035	35	2	1.75	43058816	21360	96.39	2000	2035	1999	2600	1400	2000	2015.63	0.08	-25	2057	2028	2011	1982	1965	2020	1974	149	600	500	1240	5	1	29800327	606	-5.75	0.90	12	0.07	-354.00	2250.00	3500	20221122	-41.86	1829	20231101	11.26	3350	-39.25	20230302	1829	11.26	20231101	3500	-41.86	20221122	1829	11.26	20231101	0.70	N	037230	500	149 억	25047	N	N	N	N
59	20231121	150433	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	20	2	1.00	30791996	15309	69.08	2000	2030	1999	2600	1400	2000	2011.37	0.08	-173	2057	2028	2011	1982	1965	2020	1974	149	600	500	1240	5	1	29800327	602	-5.71	0.90	12	0.05	-354.00	2250.00	3500	20221122	-42.29	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3500	-42.29	20221122	1829	10.44	20231101	0.70	N	037230	500	149 억	25047	N	N	N	N
60	20231121	140427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	10	2	0.50	27843366	13846	62.48	2000	2030	1999	2600	1400	2000	2010.93	0.08	-91	2057	2028	2011	1982	1965	2020	1974	149	600	500	1240	5	1	29800327	599	-5.68	0.89	12	0.05	-354.00	2250.00	3500	20221122	-42.57	1829	20231101	9.90	3350	-40.00	20230302	1829	9.90	20231101	3500	-42.57	20221122	1829	9.90	20231101	0.70	N	037230	500	149 억	25047	N	N	N	N
61	20231121	130426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	20	2	1.00	17182926	8545	38.56	2000	2030	1999	2600	1400	2000	2010.87	0.08	-92	2057	2028	2011	1982	1965	2020	1974	149	600	500	1240	5	1	29800327	602	-5.71	0.90	12	0.03	-354.00	2250.00	3500	20221122	-42.29	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3500	-42.29	20221122	1829	10.44	20231101	0.70	N	037230	500	149 억	25047	N	N	N	N
62	20231121	120425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2025	25	2	1.25	15777901	7851	35.43	2000	2030	1999	2600	1400	2000	2009.67	0.08	-92	2057	2028	2011	1982	1965	2020	1974	149	600	500	1240	5	1	29800327	603	-5.72	0.90	12	0.03	-354.00	2250.00	3500	20221122	-42.14	1829	20231101	10.72	3350	-39.55	20230302	1829	10.72	20231101	3500	-42.14	20221122	1829	10.72	20231101	0.70	N	037230	500	149 억	25047	N	N	N	N
63	20231121	110425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2025	25	2	1.25	15174156	7552	34.08	2000	2030	1999	2600	1400	2000	2009.29	0.08	-92	2057	2028	2011	1982	1965	2020	1974	149	600	500	1240	5	1	29800327	603	-5.72	0.90	12	0.03	-354.00	2250.00	3500	20221122	-42.14	1829	20231101	10.72	3350	-39.55	20230302	1829	10.72	20231101	3500	-42.14	20221122	1829	10.72	20231101	0.70	N	037230	500	149 억	25047	N	N	N	N
64	20231121	100416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2025	25	2	1.25	11640901	5797	26.16	2000	2030	1999	2600	1400	2000	2008.09	0.08	-66	2057	2028	2011	1982	1965	2020	1974	149	600	500	1240	5	1	29800327	603	-5.72	0.90	12	0.02	-354.00	2250.00	3500	20221122	-42.14	1829	20231101	10.72	3350	-39.55	20230302	1829	10.72	20231101	3500	-42.14	20221122	1829	10.72	20231101	0.70	N	037230	500	149 억	25047	N	N	N	N
65	20231121	090421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	20	2	1.00	1350575	675	3.05	2000	2020	2000	2600	1400	2000	2000.85	0.08	-80	2057	2028	2011	1982	1965	2020	1974	149	600	500	1240	5	1	29800327	602	-5.71	0.90	12	0.00	-354.00	2250.00	3500	20221122	-42.29	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3500	-42.29	20221122	1829	10.44	20231101	0.70	N	037230	500	149 억	25047	N	N	N	N
66	20231120	160423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	-30	5	-1.48	44361576	22101	109.17	2035	2040	1994	2635	1425	2030	2007.22	0.08	764	2064	2047	2013	1996	1962	2055	2004	149	605	500	1250	5	1	29800327	596	-5.65	0.89	12	0.07	-354.00	2250.00	3500	20221122	-42.86	1829	20231101	9.35	3350	-40.30	20230302	1829	9.35	20231101	3500	-42.86	20221122	1829	9.35	20231101	0.70	N	037230	500	149 억	24283	N	N	N	N
67	20231120	150426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	-20	5	-0.99	38587326	19217	94.92	2035	2040	1994	2635	1425	2030	2007.98	0.08	838	2064	2047	2013	1996	1962	2055	2004	149	605	500	1250	5	1	29800327	599	-5.68	0.89	12	0.06	-354.00	2250.00	3500	20221122	-42.57	1829	20231101	9.90	3350	-40.00	20230302	1829	9.90	20231101	3500	-42.57	20221122	1829	9.90	20231101	0.70	N	037230	500	149 억	24283	N	N	N	N
68	20231120	140426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2015	-15	5	-0.74	37402721	18626	92.00	2035	2040	1994	2635	1425	2030	2008.09	0.08	895	2064	2047	2013	1996	1962	2055	2004	149	605	500	1250	5	1	29800327	600	-5.69	0.90	12	0.06	-354.00	2250.00	3500	20221122	-42.43	1829	20231101	10.17	3350	-39.85	20230302	1829	10.17	20231101	3500	-42.43	20221122	1829	10.17	20231101	0.70	N	037230	500	149 억	24283	N	N	N	N
69	20231120	130423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	-10	5	-0.49	35737156	17797	87.91	2035	2040	1994	2635	1425	2030	2008.04	0.08	895	2064	2047	2013	1996	1962	2055	2004	149	605	500	1250	5	1	29800327	602	-5.71	0.90	12	0.06	-354.00	2250.00	3500	20221122	-42.29	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3500	-42.29	20221122	1829	10.44	20231101	0.70	N	037230	500	149 억	24283	N	N	N	N
70	20231120	120423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	-25	5	-1.23	33848468	16857	83.27	2035	2040	1994	2635	1425	2030	2007.98	0.08	759	2064	2047	2013	1996	1962	2055	2004	149	605	500	1250	5	1	29800327	597	-5.66	0.89	12	0.06	-354.00	2250.00	3500	20221122	-42.71	1829	20231101	9.62	3350	-40.15	20230302	1829	9.62	20231101	3500	-42.71	20221122	1829	9.62	20231101	0.70	N	037230	500	149 억	24283	N	N	N	N
71	20231120	110422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	-25	5	-1.23	29077373	14471	71.48	2035	2040	1994	2635	1425	2030	2009.35	0.08	759	2064	2047	2013	1996	1962	2055	2004	149	605	500	1250	5	1	29800327	597	-5.66	0.89	12	0.05	-354.00	2250.00	3500	20221122	-42.71	1829	20231101	9.62	3350	-40.15	20230302	1829	9.62	20231101	3500	-42.71	20221122	1829	9.62	20231101	0.70	N	037230	500	149 억	24283	N	N	N	N
72	20231120	100421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	-20	5	-0.99	23868030	11869	58.63	2035	2040	1994	2635	1425	2030	2010.96	0.08	477	2064	2047	2013	1996	1962	2055	2004	149	605	500	1250	5	1	29800327	599	-5.68	0.89	12	0.04	-354.00	2250.00	3500	20221122	-42.57	1829	20231101	9.90	3350	-40.00	20230302	1829	9.90	20231101	3500	-42.57	20221122	1829	9.90	20231101	0.70	N	037230	500	149 억	24283	N	N	N	N
73	20231120	090424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	-30	5	-1.48	8595220	4276	21.12	2035	2040	2000	2635	1425	2030	2010.11	0.08	-18	2064	2047	2013	1996	1962	2055	2004	149	605	500	1250	5	1	29800327	596	-5.65	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.86	1829	20231101	9.35	3350	-40.30	20230302	1829	9.35	20231101	3500	-42.86	20221122	1829	9.35	20231101	0.70	N	037230	500	149 억	24283	N	N	N	N
74	20231117	160433	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2030	35	2	1.75	40092004	20111	66.11	1990	2030	1979	2590	1397	1995	1992.61	0.08	-276	2042	2018	1996	1972	1950	2007	1961	149	595	500	1230	5	1	29800327	605	-5.73	0.90	12	0.07	-354.00	2250.00	3500	20221122	-42.00	1829	20231101	10.99	3350	-39.40	20230302	1829	10.99	20231101	3500	-42.00	20221122	1829	10.99	20231101	0.71	N	037230	500	149 억	24559	N	N	N	N
75	20231117	150435	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1989	-6	5	-0.30	29818212	15004	49.32	1990	1996	1979	2590	1397	1995	1987.35	0.08	-295	2042	2018	1996	1972	1950	2007	1961	149	595	500	1230	1	1	29800327	593	-5.62	0.88	12	0.05	-354.00	2250.00	3500	20221122	-43.17	1829	20231101	8.75	3350	-40.63	20230302	1829	8.75	20231101	3500	-43.17	20221122	1829	8.75	20231101	0.71	N	037230	500	149 억	24559	N	N	N	N
76	20231117	140434	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1985	-10	5	-0.50	20128607	10126	33.29	1990	1996	1979	2590	1397	1995	1987.81	0.08	-295	2042	2018	1996	1972	1950	2007	1961	149	595	500	1230	1	1	29800327	592	-5.61	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.29	1829	20231101	8.53	3350	-40.75	20230302	1829	8.53	20231101	3500	-43.29	20221122	1829	8.53	20231101	0.71	N	037230	500	149 억	24559	N	N	N	N
77	20231117	130432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1983	-12	5	-0.60	18491241	9301	30.58	1990	1996	1979	2590	1397	1995	1988.09	0.08	-295	2042	2018	1996	1972	1950	2007	1961	149	595	500	1230	1	1	29800327	591	-5.60	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.34	1829	20231101	8.42	3350	-40.81	20230302	1829	8.42	20231101	3500	-43.34	20221122	1829	8.42	20231101	0.71	N	037230	500	149 억	24559	N	N	N	N
78	20231117	120432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1990	-5	5	-0.25	17086273	8593	28.25	1990	1996	1979	2590	1397	1995	1988.39	0.08	-307	2042	2018	1996	1972	1950	2007	1961	149	595	500	1230	1	1	29800327	593	-5.62	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.14	1829	20231101	8.80	3350	-40.60	20230302	1829	8.80	20231101	3500	-43.14	20221122	1829	8.80	20231101	0.71	N	037230	500	149 억	24559	N	N	N	N
79	20231117	110435	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1990	-5	5	-0.25	14759833	7424	24.41	1990	1996	1979	2590	1397	1995	1988.12	0.08	-307	2042	2018	1996	1972	1950	2007	1961	149	595	500	1230	1	1	29800327	593	-5.62	0.88	12	0.02	-354.00	2250.00	3500	20221122	-43.14	1829	20231101	8.80	3350	-40.60	20230302	1829	8.80	20231101	3500	-43.14	20221122	1829	8.80	20231101	0.71	N	037230	500	149 억	24559	N	N	N	N
80	20231117	100433	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1991	-4	5	-0.20	11087890	5577	18.33	1990	1996	1979	2590	1397	1995	1988.15	0.08	-237	2042	2018	1996	1972	1950	2007	1961	149	595	500	1230	1	1	29800327	593	-5.62	0.88	12	0.02	-354.00	2250.00	3500	20221122	-43.11	1829	20231101	8.86	3350	-40.57	20230302	1829	8.86	20231101	3500	-43.11	20221122	1829	8.86	20231101	0.71	N	037230	500	149 억	24559	N	N	N	N
81	20231117	090434	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1996	1	2	0.05	33842	17	0.06	1990	1996	1990	2590	1397	1995	1990.71	0.08	0	2042	2018	1996	1972	1950	2007	1961	149	595	500	1230	1	1	29800327	595	-5.64	0.89	12	0.00	-354.00	2250.00	3500	20221122	-42.97	1829	20231101	9.13	3350	-40.42	20230302	1829	9.13	20231101	3500	-42.97	20221122	1829	9.13	20231101	0.71	N	037230	500	149 억	24559	N	N	N	N
82	20231116	160432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1995	-10	5	-0.50	58746988	29574	69.60	2005	2020	1974	2605	1405	2005	1986.44	0.08	-39	2059	2031	2012	1984	1965	2046	1999	149	600	500	1240	1	1	29800327	595	-5.64	0.89	12	0.10	-354.00	2250.00	3500	20221122	-43.00	1829	20231101	9.08	3350	-40.45	20230302	1829	9.08	20231101	3500	-43.00	20221122	1829	9.08	20231101	0.71	N	037230	500	149 억	24598	N	N	N	N
83	20231116	150431	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1993	-12	5	-0.60	55210967	27797	65.42	2005	2020	1974	2605	1405	2005	1986.22	0.08	-29	2059	2031	2012	1984	1965	2046	1999	149	600	500	1240	1	1	29800327	594	-5.63	0.89	12	0.09	-354.00	2250.00	3500	20221122	-43.06	1829	20231101	8.97	3350	-40.51	20230302	1829	8.97	20231101	3500	-43.06	20221122	1829	8.97	20231101	0.71	N	037230	500	149 억	24598	N	N	N	N
84	20231116	140422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1987	-18	5	-0.90	50084202	25209	59.33	2005	2020	1974	2605	1405	2005	1986.76	0.08	-132	2059	2031	2012	1984	1965	2046	1999	149	600	500	1240	1	1	29800327	592	-5.61	0.88	12	0.08	-354.00	2250.00	3500	20221122	-43.23	1829	20231101	8.64	3350	-40.69	20230302	1829	8.64	20231101	3500	-43.23	20221122	1829	8.64	20231101	0.71	N	037230	500	149 억	24598	N	N	N	N
85	20231116	130431	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1987	-18	5	-0.90	46635037	23471	55.24	2005	2020	1974	2605	1405	2005	1986.92	0.08	-159	2059	2031	2012	1984	1965	2046	1999	149	600	500	1240	1	1	29800327	592	-5.61	0.88	12	0.08	-354.00	2250.00	3500	20221122	-43.23	1829	20231101	8.64	3350	-40.69	20230302	1829	8.64	20231101	3500	-43.23	20221122	1829	8.64	20231101	0.71	N	037230	500	149 억	24598	N	N	N	N
86	20231116	120432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1987	-18	5	-0.90	44439613	22365	52.63	2005	2020	1974	2605	1405	2005	1987.02	0.08	-153	2059	2031	2012	1984	1965	2046	1999	149	600	500	1240	1	1	29800327	592	-5.61	0.88	12	0.08	-354.00	2250.00	3500	20221122	-43.23	1829	20231101	8.64	3350	-40.69	20230302	1829	8.64	20231101	3500	-43.23	20221122	1829	8.64	20231101	0.71	N	037230	500	149 억	24598	N	N	N	N
87	20231116	110430	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1983	-22	5	-1.10	31203222	15671	36.88	2005	2020	1979	2605	1405	2005	1991.14	0.08	-379	2059	2031	2012	1984	1965	2046	1999	149	600	500	1240	1	1	29800327	591	-5.60	0.88	12	0.05	-354.00	2250.00	3500	20221122	-43.34	1829	20231101	8.42	3350	-40.81	20230302	1829	8.42	20231101	3500	-43.34	20221122	1829	8.42	20231101	0.71	N	037230	500	149 억	24598	N	N	N	N
88	20231116	100430	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	0	3	0.00	2077494	1037	2.44	2005	2005	1999	2605	1405	2005	2003.37	0.08	2	2059	2031	2012	1984	1965	2046	1999	149	600	500	1240	5	1	29800327	597	-5.66	0.89	12	0.00	-354.00	2250.00	3500	20221122	-42.71	1829	20231101	9.62	3350	-40.15	20230302	1829	9.62	20231101	3500	-42.71	20221122	1829	9.62	20231101	0.71	N	037230	500	149 억	24598	N	N	N	N
89	20231116	090429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.08	0	2059	2031	2012	1984	1965	2046	1999	149	600	500	1240	5	1	29800327	597	-5.66	0.89	12	0.00	-354.00	2250.00	3500	20221122	-42.71	1829	20231101	9.62	3350	-40.15	20230302	1829	9.62	20231101	3500	-42.71	20221122	1829	9.62	20231101	0.71	N	037230	500	149 억	24598	N	N	N	N
90	20231115	160405	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2005	16	2	0.80	85479316	42442	282.59	2000	2040	1993	2585	1393	1989	2014.09	0.08	1821	2016	2002	1985	1971	1954	2009	1978	149	596	500	1230	5	1	29800327	597	-5.66	0.89	12	0.14	-354.00	2250.00	3500	20221122	-42.71	1829	20231101	9.62	3350	-40.15	20230302	1829	9.62	20231101	3500	-42.71	20221122	1829	9.62	20231101	0.71	N	037230	500	149 억	22777	N	N	N	N
91	20231115	150436	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	31	2	1.56	81718741	40569	270.12	2000	2040	1993	2585	1393	1989	2014.31	0.08	1915	2016	2002	1985	1971	1954	2009	1978	149	596	500	1230	5	1	29800327	602	-5.71	0.90	12	0.14	-354.00	2250.00	3500	20221122	-42.29	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3500	-42.29	20221122	1829	10.44	20231101	0.71	N	037230	500	149 억	22777	N	N	N	N
92	20231115	140438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2030	41	2	2.06	73839381	36668	244.14	2000	2040	1993	2585	1393	1989	2013.73	0.08	1882	2016	2002	1985	1971	1954	2009	1978	149	596	500	1230	5	1	29800327	605	-5.73	0.90	12	0.12	-354.00	2250.00	3500	20221122	-42.00	1829	20231101	10.99	3350	-39.40	20230302	1829	10.99	20231101	3500	-42.00	20221122	1829	10.99	20231101	0.71	N	037230	500	149 억	22777	N	N	N	N
93	20231115	130437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2025	36	2	1.81	55211766	27495	183.07	2000	2030	1993	2585	1393	1989	2008.07	0.08	2030	2016	2002	1985	1971	1954	2009	1978	149	596	500	1230	5	1	29800327	603	-5.72	0.90	12	0.09	-354.00	2250.00	3500	20221122	-42.14	1829	20231101	10.72	3350	-39.55	20230302	1829	10.72	20231101	3500	-42.14	20221122	1829	10.72	20231101	0.71	N	037230	500	149 억	22777	N	N	N	N
94	20231115	120438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	21	2	1.06	45605116	22751	151.48	2000	2025	1993	2585	1393	1989	2004.53	0.08	2021	2016	2002	1985	1971	1954	2009	1978	149	596	500	1230	5	1	29800327	599	-5.68	0.89	12	0.08	-354.00	2250.00	3500	20221122	-42.57	1829	20231101	9.90	3350	-40.00	20230302	1829	9.90	20231101	3500	-42.57	20221122	1829	9.90	20231101	0.71	N	037230	500	149 억	22777	N	N	N	N
95	20231115	110440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2010	21	2	1.06	34062751	17026	113.36	2000	2010	1993	2585	1393	1989	2000.63	0.08	1994	2016	2002	1985	1971	1954	2009	1978	149	596	500	1230	5	1	29800327	599	-5.68	0.89	12	0.06	-354.00	2250.00	3500	20221122	-42.57	1829	20231101	9.90	3350	-40.00	20230302	1829	9.90	20231101	3500	-42.57	20221122	1829	9.90	20231101	0.71	N	037230	500	149 억	22777	N	N	N	N
96	20231115	100438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1999	10	2	0.50	17022703	8513	56.68	2000	2010	1993	2585	1393	1989	1999.61	0.08	1958	2016	2002	1985	1971	1954	2009	1978	149	596	500	1230	1	1	29800327	596	-5.65	0.89	12	0.03	-354.00	2250.00	3500	20221122	-42.89	1829	20231101	9.29	3350	-40.33	20230302	1829	9.29	20231101	3500	-42.89	20221122	1829	9.29	20231101	0.71	N	037230	500	149 억	22777	N	N	N	N
97	20231115	090433	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	11	2	0.55	5832950	2916	19.42	2000	2005	2000	2585	1393	1989	2000.33	0.08	123	2016	2002	1985	1971	1954	2009	1978	149	596	500	1230	5	1	29800327	596	-5.65	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.86	1829	20231101	9.35	3350	-40.30	20230302	1829	9.35	20231101	3500	-42.86	20221122	1829	9.35	20231101	0.71	N	037230	500	149 억	22777	N	N	N	N
98	20231114	160429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1989	21	2	1.07	29691881	14995	46.93	1970	1999	1968	2555	1378	1968	1980.10	0.08	28	2020	1993	1978	1951	1936	1986	1944	149	587	500	1220	1	1	29800327	593	-5.62	0.88	12	0.05	-354.00	2250.00	3500	20221122	-43.17	1829	20231101	8.75	3350	-40.63	20230302	1829	8.75	20231101	3500	-43.17	20221122	1829	8.75	20231101	0.71	N	037230	500	149 억	22749	N	N	N	N
99	20231114	150430	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1985	17	2	0.86	24114785	12185	38.13	1970	1999	1968	2555	1378	1968	1979.05	0.08	40	2020	1993	1978	1951	1936	1986	1944	149	587	500	1220	1	1	29800327	592	-5.61	0.88	12	0.04	-354.00	2250.00	3500	20221122	-43.29	1829	20231101	8.53	3350	-40.75	20230302	1829	8.53	20231101	3500	-43.29	20221122	1829	8.53	20231101	0.71	N	037230	500	149 억	22749	N	N	N	N
100	20231114	140430	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1970	2	2	0.10	22950204	11596	36.29	1970	1999	1968	2555	1378	1968	1979.15	0.08	52	2020	1993	1978	1951	1936	1986	1944	149	587	500	1220	1	1	29800327	587	-5.56	0.88	12	0.04	-354.00	2250.00	3500	20221122	-43.71	1829	20231101	7.71	3350	-41.19	20230302	1829	7.71	20231101	3500	-43.71	20221122	1829	7.71	20231101	0.71	N	037230	500	149 억	22749	N	N	N	N
101	20231114	130432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1992	24	2	1.22	14950487	7548	23.62	1970	1999	1970	2555	1378	1968	1980.72	0.08	234	2020	1993	1978	1951	1936	1986	1944	149	587	500	1220	1	1	29800327	594	-5.63	0.89	12	0.03	-354.00	2250.00	3500	20221122	-43.09	1829	20231101	8.91	3350	-40.54	20230302	1829	8.91	20231101	3500	-43.09	20221122	1829	8.91	20231101	0.71	N	037230	500	149 억	22749	N	N	N	N
102	20231114	120431	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1982	14	2	0.71	7301667	3696	11.57	1970	1982	1970	2555	1378	1968	1975.56	0.08	16	2020	1993	1978	1951	1936	1986	1944	149	587	500	1220	1	1	29800327	591	-5.60	0.88	12	0.01	-354.00	2250.00	3500	20221122	-43.37	1829	20231101	8.37	3350	-40.84	20230302	1829	8.37	20231101	3500	-43.37	20221122	1829	8.37	20231101	0.71	N	037230	500	149 억	22749	N	N	N	N
103	20231114	110435	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1975	7	2	0.36	4097373	2074	6.49	1970	1982	1970	2555	1378	1968	1975.59	0.08	-48	2020	1993	1978	1951	1936	1986	1944	149	587	500	1220	1	1	29800327	589	-5.58	0.88	12	0.01	-354.00	2250.00	3500	20221122	-43.57	1829	20231101	7.98	3350	-41.04	20230302	1829	7.98	20231101	3500	-43.57	20221122	1829	7.98	20231101	0.71	N	037230	500	149 억	22749	N	N	N	N
104	20231114	100432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1981	13	2	0.66	2809638	1422	4.45	1970	1982	1970	2555	1378	1968	1975.84	0.08	-53	2020	1993	1978	1951	1936	1986	1944	149	587	500	1220	1	1	29800327	590	-5.60	0.88	12	0.00	-354.00	2250.00	3500	20221122	-43.40	1829	20231101	8.31	3350	-40.87	20230302	1829	8.31	20231101	3500	-43.40	20221122	1829	8.31	20231101	0.71	N	037230	500	149 억	22749	N	N	N	N
105	20231114	090427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1982	14	2	0.71	509269	258	0.81	1970	1982	1970	2555	1378	1968	1973.91	0.08	-36	2020	1993	1978	1951	1936	1986	1944	149	587	500	1220	1	1	29800327	591	-5.60	0.88	12	0.00	-354.00	2250.00	3500	20221122	-43.37	1829	20231101	8.37	3350	-40.84	20230302	1829	8.37	20231101	3500	-43.37	20221122	1829	8.37	20231101	0.71	N	037230	500	149 억	22749	N	N	N	N
106	20231113	160425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1968	-31	5	-1.55	62866816	31796	98.54	1999	2005	1963	2595	1400	1999	1977.19	0.07	399	2033	2015	1992	1974	1951	2004	1963	149	596	500	1230	1	1	29800327	586	-5.56	0.87	12	0.11	-354.00	2250.00	3500	20221122	-43.77	1829	20231101	7.60	3350	-41.25	20230302	1829	7.60	20231101	3500	-43.77	20221122	1829	7.60	20231101	0.71	N	037230	500	149 억	22350	N	N	N	N
107	20231113	150424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1970	-29	5	-1.45	58936242	29799	92.35	1999	2005	1963	2595	1400	1999	1977.79	0.07	398	2033	2015	1992	1974	1951	2004	1963	149	596	500	1230	1	1	29800327	587	-5.56	0.88	12	0.10	-354.00	2250.00	3500	20221122	-43.71	1829	20231101	7.71	3350	-41.19	20230302	1829	7.71	20231101	3500	-43.71	20221122	1829	7.71	20231101	0.71	N	037230	500	149 억	22350	N	N	N	N
108	20231113	140422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1975	-24	5	-1.20	41939758	21174	65.62	1999	2005	1963	2595	1400	1999	1980.72	0.07	918	2033	2015	1992	1974	1951	2004	1963	149	596	500	1230	1	1	29800327	589	-5.58	0.88	12	0.07	-354.00	2250.00	3500	20221122	-43.57	1829	20231101	7.98	3350	-41.04	20230302	1829	7.98	20231101	3500	-43.57	20221122	1829	7.98	20231101	0.71	N	037230	500	149 억	22350	N	N	N	N
109	20231113	130422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1976	-23	5	-1.15	38689259	19529	60.52	1999	2005	1963	2595	1400	1999	1981.12	0.07	831	2033	2015	1992	1974	1951	2004	1963	149	596	500	1230	1	1	29800327	589	-5.58	0.88	12	0.07	-354.00	2250.00	3500	20221122	-43.54	1829	20231101	8.04	3350	-41.01	20230302	1829	8.04	20231101	3500	-43.54	20221122	1829	8.04	20231101	0.71	N	037230	500	149 억	22350	N	N	N	N
110	20231113	120422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1976	-23	5	-1.15	37400161	18878	58.50	1999	2005	1963	2595	1400	1999	1981.15	0.07	831	2033	2015	1992	1974	1951	2004	1963	149	596	500	1230	1	1	29800327	589	-5.58	0.88	12	0.06	-354.00	2250.00	3500	20221122	-43.54	1829	20231101	8.04	3350	-41.01	20230302	1829	8.04	20231101	3500	-43.54	20221122	1829	8.04	20231101	0.71	N	037230	500	149 억	22350	N	N	N	N
111	20231113	110421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1981	-18	5	-0.90	36471822	18408	57.05	1999	2005	1963	2595	1400	1999	1981.30	0.07	831	2033	2015	1992	1974	1951	2004	1963	149	596	500	1230	1	1	29800327	590	-5.60	0.88	12	0.06	-354.00	2250.00	3500	20221122	-43.40	1829	20231101	8.31	3350	-40.87	20230302	1829	8.31	20231101	3500	-43.40	20221122	1829	8.31	20231101	0.71	N	037230	500	149 억	22350	N	N	N	N
112	20231113	100420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1979	-20	5	-1.00	19811684	9983	30.94	1999	2005	1963	2595	1400	1999	1984.54	0.07	736	2033	2015	1992	1974	1951	2004	1963	149	596	500	1230	1	1	29800327	590	-5.59	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.46	1829	20231101	8.20	3350	-40.93	20230302	1829	8.20	20231101	3500	-43.46	20221122	1829	8.20	20231101	0.71	N	037230	500	149 억	22350	N	N	N	N
113	20231113	090423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1999	0	3	0.00	3166528	1584	4.91	1999	2005	1999	2595	1400	1999	1999.07	0.07	105	2033	2015	1992	1974	1951	2004	1963	149	596	500	1230	1	1	29800327	596	-5.65	0.89	12	0.01	-354.00	2250.00	3500	20221122	-42.89	1829	20231101	9.29	3350	-40.33	20230302	1829	9.29	20231101	3500	-42.89	20221122	1829	9.29	20231101	0.71	N	037230	500	149 억	22350	N	N	N	N
114	20231110	160440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1999	-1	5	-0.05	63244253	31792	51.84	2010	2010	1969	2600	1400	2000	1989.31	0.08	-166	2093	2046	2018	1971	1943	2032	1957	149	600	500	1240	1	1	29800327	596	-5.65	0.89	12	0.11	-354.00	2250.00	3500	20221122	-42.89	1829	20231101	9.29	3350	-40.33	20230302	1829	9.29	20231101	3500	-42.89	20221122	1829	9.29	20231101	0.74	N	037230	500	149 억	22516	N	N	N	N
115	20231110	150429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1981	-19	5	-0.95	61771142	31051	50.63	2010	2010	1969	2600	1400	2000	1989.34	0.08	-166	2093	2046	2018	1971	1943	2032	1957	149	600	500	1240	1	1	29800327	590	-5.60	0.88	12	0.10	-354.00	2250.00	3500	20221122	-43.40	1829	20231101	8.31	3350	-40.87	20230302	1829	8.31	20231101	3500	-43.40	20221122	1829	8.31	20231101	0.74	N	037230	500	149 억	22516	N	N	N	N
116	20231110	140426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1986	-14	5	-0.70	51915464	26109	42.57	2010	2010	1969	2600	1400	2000	1988.41	0.08	-165	2093	2046	2018	1971	1943	2032	1957	149	600	500	1240	1	1	29800327	592	-5.61	0.88	12	0.09	-354.00	2250.00	3500	20221122	-43.26	1829	20231101	8.58	3350	-40.72	20230302	1829	8.58	20231101	3500	-43.26	20221122	1829	8.58	20231101	0.74	N	037230	500	149 억	22516	N	N	N	N
117	20231110	130427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1990	-10	5	-0.50	46325724	23290	37.97	2010	2010	1969	2600	1400	2000	1989.08	0.08	-165	2093	2046	2018	1971	1943	2032	1957	149	600	500	1240	1	1	29800327	593	-5.62	0.88	12	0.08	-354.00	2250.00	3500	20221122	-43.14	1829	20231101	8.80	3350	-40.60	20230302	1829	8.80	20231101	3500	-43.14	20221122	1829	8.80	20231101	0.74	N	037230	500	149 억	22516	N	N	N	N
118	20231110	120427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1978	-22	5	-1.10	39877538	20046	32.68	2010	2010	1978	2600	1400	2000	1989.30	0.08	-165	2093	2046	2018	1971	1943	2032	1957	149	600	500	1240	1	1	29800327	589	-5.59	0.88	12	0.07	-354.00	2250.00	3500	20221122	-43.49	1829	20231101	8.15	3350	-40.96	20230302	1829	8.15	20231101	3500	-43.49	20221122	1829	8.15	20231101	0.74	N	037230	500	149 억	22516	N	N	N	N
119	20231110	110424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1992	-8	5	-0.40	33615168	16883	27.53	2010	2010	1983	2600	1400	2000	1991.07	0.08	-165	2093	2046	2018	1971	1943	2032	1957	149	600	500	1240	1	1	29800327	594	-5.63	0.89	12	0.06	-354.00	2250.00	3500	20221122	-43.09	1829	20231101	8.91	3350	-40.54	20230302	1829	8.91	20231101	3500	-43.09	20221122	1829	8.91	20231101	0.74	N	037230	500	149 억	22516	N	N	N	N
120	20231110	100426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1988	-12	5	-0.60	29924287	15027	24.50	2010	2010	1983	2600	1400	2000	1991.37	0.08	-165	2093	2046	2018	1971	1943	2032	1957	149	600	500	1240	1	1	29800327	592	-5.62	0.88	12	0.05	-354.00	2250.00	3500	20221122	-43.20	1829	20231101	8.69	3350	-40.66	20230302	1829	8.69	20231101	3500	-43.20	20221122	1829	8.69	20231101	0.74	N	037230	500	149 억	22516	N	N	N	N
121	20231110	090419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1999	-1	5	-0.05	1023946	510	0.83	2010	2010	1999	2600	1400	2000	2007.74	0.08	-33	2093	2046	2018	1971	1943	2032	1957	149	600	500	1240	1	1	29800327	596	-5.65	0.89	12	0.00	-354.00	2250.00	3500	20221122	-42.89	1829	20231101	9.29	3350	-40.33	20230302	1829	9.29	20231101	3500	-42.89	20221122	1829	9.29	20231101	0.74	N	037230	500	149 억	22516	N	N	N	N
122	20231109	160415	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	-50	5	-2.44	122840743	61279	5.51	2050	2065	1990	2665	1435	2050	2004.61	0.08	-719	2650	2350	2170	1870	1690	2500	2020	149	615	500	1270	5	1	29800327	596	-5.65	0.89	12	0.21	-354.00	2250.00	3500	20221122	-42.86	1829	20231101	9.35	3350	-40.30	20230302	1829	9.35	20231101	3500	-42.86	20221122	1829	9.35	20231101	0.72	N	037230	500	149 억	23235	N	N	N	N
123	20231109	150417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1996	-54	5	-2.63	112532127	56110	5.05	2050	2065	1990	2665	1435	2050	2005.56	0.08	-729	2650	2350	2170	1870	1690	2500	2020	149	615	500	1270	1	1	29800327	595	-5.64	0.89	12	0.19	-354.00	2250.00	3500	20221122	-42.97	1829	20231101	9.13	3350	-40.42	20230302	1829	9.13	20231101	3500	-42.97	20221122	1829	9.13	20231101	0.72	N	037230	500	149 억	23235	N	N	N	N
124	20231109	140415	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1996	-54	5	-2.63	91330632	45464	4.09	2050	2065	1991	2665	1435	2050	2008.86	0.08	-965	2650	2350	2170	1870	1690	2500	2020	149	615	500	1270	1	1	29800327	595	-5.64	0.89	12	0.15	-354.00	2250.00	3500	20221122	-42.97	1829	20231101	9.13	3350	-40.42	20230302	1829	9.13	20231101	3500	-42.97	20221122	1829	9.13	20231101	0.72	N	037230	500	149 억	23235	N	N	N	N
125	20231109	130416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1996	-54	5	-2.63	83967122	41769	3.76	2050	2065	1991	2665	1435	2050	2010.27	0.08	-1001	2650	2350	2170	1870	1690	2500	2020	149	615	500	1270	1	1	29800327	595	-5.64	0.89	12	0.14	-354.00	2250.00	3500	20221122	-42.97	1829	20231101	9.13	3350	-40.42	20230302	1829	9.13	20231101	3500	-42.97	20221122	1829	9.13	20231101	0.72	N	037230	500	149 억	23235	N	N	N	N
126	20231109	120418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	-50	5	-2.44	78214818	38883	3.50	2050	2065	1991	2665	1435	2050	2011.54	0.08	-1018	2650	2350	2170	1870	1690	2500	2020	149	615	500	1270	5	1	29800327	596	-5.65	0.89	12	0.13	-354.00	2250.00	3500	20221122	-42.86	1829	20231101	9.35	3350	-40.30	20230302	1829	9.35	20231101	3500	-42.86	20221122	1829	9.35	20231101	0.72	N	037230	500	149 억	23235	N	N	N	N
127	20231109	110418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2000	-50	5	-2.44	77144798	38348	3.45	2050	2065	1991	2665	1435	2050	2011.70	0.08	-1018	2650	2350	2170	1870	1690	2500	2020	149	615	500	1270	5	1	29800327	596	-5.65	0.89	12	0.13	-354.00	2250.00	3500	20221122	-42.86	1829	20231101	9.35	3350	-40.30	20230302	1829	9.35	20231101	3500	-42.86	20221122	1829	9.35	20231101	0.72	N	037230	500	149 억	23235	N	N	N	N
128	20231109	100414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1997	-53	5	-2.59	66917999	33221	2.99	2050	2065	1991	2665	1435	2050	2014.33	0.08	-1099	2650	2350	2170	1870	1690	2500	2020	149	615	500	1270	1	1	29800327	595	-5.64	0.89	12	0.11	-354.00	2250.00	3500	20221122	-42.94	1829	20231101	9.19	3350	-40.39	20230302	1829	9.19	20231101	3500	-42.94	20221122	1829	9.19	20231101	0.72	N	037230	500	149 억	23235	N	N	N	N
129	20231109	090415	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2060	10	2	0.49	9573505	4665	0.42	2050	2065	2050	2665	1435	2050	2052.20	0.08	0	2650	2350	2170	1870	1690	2500	2020	149	615	500	1270	5	1	29800327	614	-5.82	0.92	12	0.02	-354.00	2250.00	3500	20221122	-41.14	1829	20231101	12.63	3350	-38.51	20230302	1829	12.63	20231101	3500	-41.14	20221122	1829	12.63	20231101	0.72	N	037230	500	149 억	23235	N	N	N	N
130	20231108	160412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2050	67	2	3.38	2438926834	1106357	4741.19	1995	2470	1990	2575	1389	1983	2205.26	0.09	-3414	2065	2024	1942	1901	1819	2044	1921	149	592	500	1220	5	1	29800327	611	-5.79	0.91	12	3.71	-354.00	2250.00	3500	20221122	-41.43	1829	20231101	12.08	3350	-38.81	20230302	1829	12.08	20231101	3500	-41.43	20221122	1829	12.08	20231101	0.72	N	037230	500	149 억	26149	N	N	N	N
131	20231108	150416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1993	10	2	0.50	2373564078	1073970	4602.40	1995	2470	1991	2575	1389	1983	2210.08	0.09	-3326	2065	2024	1942	1901	1819	2044	1921	149	592	500	1220	1	1	29800327	594	-5.63	0.89	12	3.60	-354.00	2250.00	3500	20221122	-43.06	1829	20231101	8.97	3350	-40.51	20230302	1829	8.97	20231101	3500	-43.06	20221122	1829	8.97	20231101	0.72	N	037230	500	149 억	26149	N	N	N	N
132	20231108	140414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2020	37	2	1.87	2317204358	1045775	4481.57	1995	2470	1995	2575	1389	1983	2215.78	0.09	-2595	2065	2024	1942	1901	1819	2044	1921	149	592	500	1220	5	1	29800327	602	-5.71	0.90	12	3.51	-354.00	2250.00	3500	20221122	-42.29	1829	20231101	10.44	3350	-39.70	20230302	1829	10.44	20231101	3500	-42.29	20221122	1829	10.44	20231101	0.72	N	037230	500	149 억	26149	N	N	N	N
133	20231108	130414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2035	52	2	2.62	2275685453	1025196	4393.38	1995	2470	1995	2575	1389	1983	2219.76	0.09	-3007	2065	2024	1942	1901	1819	2044	1921	149	592	500	1220	5	1	29800327	606	-5.75	0.90	12	3.44	-354.00	2250.00	3500	20221122	-41.86	1829	20231101	11.26	3350	-39.25	20230302	1829	11.26	20231101	3500	-41.86	20221122	1829	11.26	20231101	0.72	N	037230	500	149 억	26149	N	N	N	N
134	20231108	120415	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2060	77	2	3.88	2226853113	1001192	4290.52	1995	2470	1995	2575	1389	1983	2224.20	0.09	-2268	2065	2024	1942	1901	1819	2044	1921	149	592	500	1220	5	1	29800327	614	-5.82	0.92	12	3.36	-354.00	2250.00	3500	20221122	-41.14	1829	20231101	12.63	3350	-38.51	20230302	1829	12.63	20231101	3500	-41.14	20221122	1829	12.63	20231101	0.72	N	037230	500	149 억	26149	N	N	N	N
135	20231108	110413	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2055	72	2	3.63	2163217273	970148	4157.48	1995	2470	1995	2575	1389	1983	2229.78	0.09	-2193	2065	2024	1942	1901	1819	2044	1921	149	592	500	1220	5	1	29800327	612	-5.81	0.91	12	3.26	-354.00	2250.00	3500	20221122	-41.29	1829	20231101	12.36	3350	-38.66	20230302	1829	12.36	20231101	3500	-41.29	20221122	1829	12.36	20231101	0.72	N	037230	500	149 억	26149	N	N	N	N
136	20231108	100413	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2045	62	2	3.13	2063868548	921657	3949.68	1995	2470	1995	2575	1389	1983	2239.30	0.09	-2204	2065	2024	1942	1901	1819	2044	1921	149	592	500	1220	5	1	29800327	609	-5.78	0.91	12	3.09	-354.00	2250.00	3500	20221122	-41.57	1829	20231101	11.81	3350	-38.96	20230302	1829	11.81	20231101	3500	-41.57	20221122	1829	11.81	20231101	0.72	N	037230	500	149 억	26149	N	N	N	N
137	20231108	090412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2265	282	2	14.22	361147093	164141	703.41	1995	2305	1995	2575	1389	1983	2200.22	0.09	-440	2065	2024	1942	1901	1819	2044	1921	149	592	500	1220	5	1	29800327	675	-6.40	1.01	12	0.55	-354.00	2250.00	3500	20221122	-35.29	1829	20231101	23.84	3350	-32.39	20230302	1829	23.84	20231101	3500	-35.29	20221122	1829	23.84	20231101	0.72	N	037230	500	149 억	26149	N	N	N	N
138	20231107	160413	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1983	8	2	0.41	45597279	23162	97.14	1975	1983	1860	2565	1383	1975	1968.39	0.09	576	2005	1989	1959	1943	1913	1998	1952	149	590	500	1220	1	1	29800327	591	-5.60	0.88	12	0.08	-354.00	2250.00	3500	20221122	-43.34	1829	20231101	8.42	3350	-40.81	20230302	1829	8.42	20231101	3500	-43.34	20221122	1829	8.42	20231101	0.72	N	037230	500	149 억	25559	N	N	N	N
139	20231107	150414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1980	5	2	0.25	42540547	21620	90.67	1975	1983	1860	2565	1383	1975	1967.65	0.09	575	2005	1989	1959	1943	1913	1998	1952	149	590	500	1220	1	1	29800327	590	-5.59	0.88	12	0.07	-354.00	2250.00	3500	20221122	-43.43	1829	20231101	8.26	3350	-40.90	20230302	1829	8.26	20231101	3500	-43.43	20221122	1829	8.26	20231101	0.72	N	037230	500	149 억	25559	N	N	N	N
140	20231107	140417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1979	4	2	0.20	21953145	11228	47.09	1975	1980	1860	2565	1383	1975	1955.21	0.09	489	2005	1989	1959	1943	1913	1998	1952	149	590	500	1220	1	1	29800327	590	-5.59	0.88	12	0.04	-354.00	2250.00	3500	20221122	-43.46	1829	20231101	8.20	3350	-40.93	20230302	1829	8.20	20231101	3500	-43.46	20221122	1829	8.20	20231101	0.72	N	037230	500	149 억	25559	N	N	N	N
141	20231107	130415	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1975	0	3	0.00	20370594	10427	43.73	1975	1980	1860	2565	1383	1975	1953.64	0.09	489	2005	1989	1959	1943	1913	1998	1952	149	590	500	1220	1	1	29800327	589	-5.58	0.88	12	0.03	-354.00	2250.00	3500	20221122	-43.57	1829	20231101	7.98	3350	-41.04	20230302	1829	7.98	20231101	3500	-43.57	20221122	1829	7.98	20231101	0.72	N	037230	500	149 억	25559	N	N	N	N
142	20231107	120411	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1952	-23	5	-1.16	17745315	9085	38.10	1975	1980	1860	2565	1383	1975	1953.25	0.09	372	2005	1989	1959	1943	1913	1998	1952	149	590	500	1220	1	1	29800327	582	-5.51	0.87	12	0.03	-354.00	2250.00	3500	20221122	-44.23	1829	20231101	6.72	3350	-41.73	20230302	1829	6.72	20231101	3500	-44.23	20221122	1829	6.72	20231101	0.72	N	037230	500	149 억	25559	N	N	N	N
143	20231107	110413	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1959	-16	5	-0.81	15865868	8123	34.07	1975	1980	1860	2565	1383	1975	1953.20	0.09	328	2005	1989	1959	1943	1913	1998	1952	149	590	500	1220	1	1	29800327	584	-5.53	0.87	12	0.03	-354.00	2250.00	3500	20221122	-44.03	1829	20231101	7.11	3350	-41.52	20230302	1829	7.11	20231101	3500	-44.03	20221122	1829	7.11	20231101	0.72	N	037230	500	149 억	25559	N	N	N	N
144	20231107	100416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1968	-7	5	-0.35	14389672	7371	30.91	1975	1980	1860	2565	1383	1975	1952.20	0.09	298	2005	1989	1959	1943	1913	1998	1952	149	590	500	1220	1	1	29800327	586	-5.56	0.87	12	0.02	-354.00	2250.00	3500	20221122	-43.77	1829	20231101	7.60	3350	-41.25	20230302	1829	7.60	20231101	3500	-43.77	20221122	1829	7.60	20231101	0.72	N	037230	500	149 억	25559	N	N	N	N
145	20231107	090407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1977	2	2	0.10	201451	102	0.43	1975	1977	1974	2565	1383	1975	1975.01	0.09	0	2005	1989	1959	1943	1913	1998	1952	149	590	500	1220	1	1	29800327	589	-5.58	0.88	12	0.00	-354.00	2250.00	3500	20221122	-43.51	1829	20231101	8.09	3350	-40.99	20230302	1829	8.09	20231101	3500	-43.51	20221122	1829	8.09	20231101	0.72	N	037230	500	149 억	25559	N	N	N	N
146	20231106	160404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1975	39	2	2.01	42069345	21509	239.17	1956	1975	1929	2515	1356	1936	1955.80	0.08	483	1985	1960	1930	1905	1875	1973	1918	149	579	500	1200	1	1	29800327	589	-5.58	0.88	12	0.07	-354.00	2250.00	3500	20221122	-43.57	1829	20231101	7.98	3350	-41.04	20230302	1829	7.98	20231101	3500	-43.57	20221122	1829	7.98	20231101	0.72	N	037230	500	149 억	25076	N	N	N	N
147	20231106	150406	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1957	21	2	1.08	34506935	17650	196.26	1956	1960	1929	2515	1356	1936	1955.07	0.08	432	1985	1960	1930	1905	1875	1973	1918	149	579	500	1200	1	1	29800327	583	-5.53	0.87	12	0.06	-354.00	2250.00	3500	20221122	-44.09	1829	20231101	7.00	3350	-41.58	20230302	1829	7.00	20231101	3500	-44.09	20221122	1829	7.00	20231101	0.72	N	037230	500	149 억	25076	N	N	N	N
148	20231106	140404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1950	14	2	0.72	11786479	6038	67.14	1956	1960	1929	2515	1356	1936	1952.05	0.08	353	1985	1960	1930	1905	1875	1973	1918	149	579	500	1200	1	1	29800327	581	-5.51	0.87	12	0.02	-354.00	2250.00	3500	20221122	-44.29	1829	20231101	6.62	3350	-41.79	20230302	1829	6.62	20231101	3500	-44.29	20221122	1829	6.62	20231101	0.72	N	037230	500	149 억	25076	N	N	N	N
149	20231106	130410	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1957	21	2	1.08	10120560	5185	57.66	1956	1960	1929	2515	1356	1936	1951.89	0.08	220	1985	1960	1930	1905	1875	1973	1918	149	579	500	1200	1	1	29800327	583	-5.53	0.87	12	0.02	-354.00	2250.00	3500	20221122	-44.09	1829	20231101	7.00	3350	-41.58	20230302	1829	7.00	20231101	3500	-44.09	20221122	1829	7.00	20231101	0.72	N	037230	500	149 억	25076	N	N	N	N
150	20231106	120407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1959	23	2	1.19	9878239	5061	56.28	1956	1960	1929	2515	1356	1936	1951.84	0.08	188	1985	1960	1930	1905	1875	1973	1918	149	579	500	1200	1	1	29800327	584	-5.53	0.87	12	0.02	-354.00	2250.00	3500	20221122	-44.03	1829	20231101	7.11	3350	-41.52	20230302	1829	7.11	20231101	3500	-44.03	20221122	1829	7.11	20231101	0.72	N	037230	500	149 억	25076	N	N	N	N
151	20231106	110407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1959	23	2	1.19	8222697	4214	46.86	1956	1960	1929	2515	1356	1936	1951.28	0.08	165	1985	1960	1930	1905	1875	1973	1918	149	579	500	1200	1	1	29800327	584	-5.53	0.87	12	0.01	-354.00	2250.00	3500	20221122	-44.03	1829	20231101	7.11	3350	-41.52	20230302	1829	7.11	20231101	3500	-44.03	20221122	1829	7.11	20231101	0.72	N	037230	500	149 억	25076	N	N	N	N
152	20231106	100345	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1959	23	2	1.19	7893691	4046	44.99	1956	1959	1929	2515	1356	1936	1950.99	0.08	165	1985	1960	1930	1905	1875	1973	1918	149	579	500	1200	1	1	29800327	584	-5.53	0.87	12	0.01	-354.00	2250.00	3500	20221122	-44.03	1829	20231101	7.11	3350	-41.52	20230302	1829	7.11	20231101	3500	-44.03	20221122	1829	7.11	20231101	0.72	N	037230	500	149 억	25076	N	N	N	N
153	20231106	090407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1956	20	2	1.03	363816	186	2.07	1956	1956	1956	2515	1356	1936	1956.00	0.08	0	1985	1960	1930	1905	1875	1973	1918	149	579	500	1200	1	1	29800327	583	-5.53	0.87	12	0.00	-354.00	2250.00	3500	20221122	-44.11	1829	20231101	6.94	3350	-41.61	20230302	1829	6.94	20231101	3500	-44.11	20221122	1829	6.94	20231101	0.72	N	037230	500	149 억	25076	N	N	N	N
154	20231103	160401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1936	41	2	2.16	17299470	8991	116.34	1902	1955	1900	2460	1327	1895	1924.09	0.08	311	1902	1898	1891	1887	1880	1900	1889	149	565	500	1170	1	1	29800327	577	-5.47	0.86	12	0.03	-354.00	2250.00	3500	20221122	-44.69	1829	20231101	5.85	3350	-42.21	20230302	1829	5.85	20231101	3500	-44.69	20221122	1829	5.85	20231101	0.73	N	037230	500	149 억	24765	N	N	N	N
155	20231103	150402	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1926	31	2	1.64	16019924	8330	107.79	1902	1955	1900	2460	1327	1895	1923.16	0.08	297	1902	1898	1891	1887	1880	1900	1889	149	565	500	1170	1	1	29800327	574	-5.44	0.86	12	0.03	-354.00	2250.00	3500	20221122	-44.97	1829	20231101	5.30	3350	-42.51	20230302	1829	5.30	20231101	3500	-44.97	20221122	1829	5.30	20231101	0.73	N	037230	500	149 억	24765	N	N	N	N
156	20231103	140402	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1937	42	2	2.22	15563263	8094	104.74	1902	1955	1900	2460	1327	1895	1922.81	0.08	290	1902	1898	1891	1887	1880	1900	1889	149	565	500	1170	1	1	29800327	577	-5.47	0.86	12	0.03	-354.00	2250.00	3500	20221122	-44.66	1829	20231101	5.90	3350	-42.18	20230302	1829	5.90	20231101	3500	-44.66	20221122	1829	5.90	20231101	0.73	N	037230	500	149 억	24765	N	N	N	N
157	20231103	130401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1927	32	2	1.69	15259512	7937	102.70	1902	1955	1900	2460	1327	1895	1922.58	0.08	290	1902	1898	1891	1887	1880	1900	1889	149	565	500	1170	1	1	29800327	574	-5.44	0.86	12	0.03	-354.00	2250.00	3500	20221122	-44.94	1829	20231101	5.36	3350	-42.48	20230302	1829	5.36	20231101	3500	-44.94	20221122	1829	5.36	20231101	0.73	N	037230	500	149 억	24765	N	N	N	N
158	20231103	120400	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1926	31	2	1.64	13977288	7272	94.10	1902	1955	1900	2460	1327	1895	1922.07	0.08	266	1902	1898	1891	1887	1880	1900	1889	149	565	500	1170	1	1	29800327	574	-5.44	0.86	12	0.02	-354.00	2250.00	3500	20221122	-44.97	1829	20231101	5.30	3350	-42.51	20230302	1829	5.30	20231101	3500	-44.97	20221122	1829	5.30	20231101	0.73	N	037230	500	149 억	24765	N	N	N	N
159	20231103	110404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1926	31	2	1.64	13507153	7028	90.94	1902	1955	1900	2460	1327	1895	1921.91	0.08	36	1902	1898	1891	1887	1880	1900	1889	149	565	500	1170	1	1	29800327	574	-5.44	0.86	12	0.02	-354.00	2250.00	3500	20221122	-44.97	1829	20231101	5.30	3350	-42.51	20230302	1829	5.30	20231101	3500	-44.97	20221122	1829	5.30	20231101	0.73	N	037230	500	149 억	24765	N	N	N	N
160	20231103	100358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1918	23	2	1.21	12285970	6393	82.73	1902	1955	1900	2460	1327	1895	1921.78	0.08	-46	1902	1898	1891	1887	1880	1900	1889	149	565	500	1170	1	1	29800327	572	-5.42	0.85	12	0.02	-354.00	2250.00	3500	20221122	-45.20	1829	20231101	4.87	3350	-42.75	20230302	1829	4.87	20231101	3500	-45.20	20221122	1829	4.87	20231101	0.73	N	037230	500	149 억	24765	N	N	N	N
161	20231103	090358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1917	22	2	1.16	1934106	1012	13.10	1902	1935	1902	2460	1327	1895	1911.17	0.08	-48	1902	1898	1891	1887	1880	1900	1889	149	565	500	1170	1	1	29800327	571	-5.42	0.85	12	0.00	-354.00	2250.00	3500	20221122	-45.23	1829	20231101	4.81	3350	-42.78	20230302	1829	4.81	20231101	3500	-45.23	20221122	1829	4.81	20231101	0.73	N	037230	500	149 억	24765	N	N	N	N
162	20231102	160358	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1895	18	2	0.96	14600337	7719	39.74	1888	1895	1884	2440	1314	1877	1891.45	0.08	471	1910	1893	1861	1844	1812	1902	1853	149	563	500	1160	1	1	29800327	565	-5.35	0.84	12	0.03	-354.00	2250.00	3500	20221122	-45.86	1829	20231101	3.61	3350	-43.43	20230302	1829	3.61	20231101	3500	-45.86	20221122	1829	3.61	20231101	0.73	N	037230	500	149 억	24294	N	N	N	N
163	20231102	150402	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1895	18	2	0.96	14028047	7417	38.18	1888	1895	1884	2440	1314	1877	1891.34	0.08	471	1910	1893	1861	1844	1812	1902	1853	149	563	500	1160	1	1	29800327	565	-5.35	0.84	12	0.02	-354.00	2250.00	3500	20221122	-45.86	1829	20231101	3.61	3350	-43.43	20230302	1829	3.61	20231101	3500	-45.86	20221122	1829	3.61	20231101	0.73	N	037230	500	149 억	24294	N	N	N	N
164	20231102	140356	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1894	17	2	0.91	13849979	7323	37.70	1888	1895	1884	2440	1314	1877	1891.30	0.08	471	1910	1893	1861	1844	1812	1902	1853	149	563	500	1160	1	1	29800327	564	-5.35	0.84	12	0.02	-354.00	2250.00	3500	20221122	-45.89	1829	20231101	3.55	3350	-43.46	20230302	1829	3.55	20231101	3500	-45.89	20221122	1829	3.55	20231101	0.73	N	037230	500	149 억	24294	N	N	N	N
165	20231102	130359	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1892	15	2	0.80	12045857	6370	32.79	1888	1895	1884	2440	1314	1877	1891.03	0.08	471	1910	1893	1861	1844	1812	1902	1853	149	563	500	1160	1	1	29800327	564	-5.34	0.84	12	0.02	-354.00	2250.00	3500	20221122	-45.94	1829	20231101	3.44	3350	-43.52	20230302	1829	3.44	20231101	3500	-45.94	20221122	1829	3.44	20231101	0.73	N	037230	500	149 억	24294	N	N	N	N
166	20231102	120357	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1892	15	2	0.80	11644753	6158	31.70	1888	1895	1884	2440	1314	1877	1891.00	0.08	471	1910	1893	1861	1844	1812	1902	1853	149	563	500	1160	1	1	29800327	564	-5.34	0.84	12	0.02	-354.00	2250.00	3500	20221122	-45.94	1829	20231101	3.44	3350	-43.52	20230302	1829	3.44	20231101	3500	-45.94	20221122	1829	3.44	20231101	0.73	N	037230	500	149 억	24294	N	N	N	N
167	20231102	110357	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1892	15	2	0.80	10120509	5352	27.55	1888	1895	1884	2440	1314	1877	1890.98	0.08	501	1910	1893	1861	1844	1812	1902	1853	149	563	500	1160	1	1	29800327	564	-5.34	0.84	12	0.02	-354.00	2250.00	3500	20221122	-45.94	1829	20231101	3.44	3350	-43.52	20230302	1829	3.44	20231101	3500	-45.94	20221122	1829	3.44	20231101	0.73	N	037230	500	149 억	24294	N	N	N	N
168	20231102	100357	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1894	17	2	0.91	7712731	4079	21.00	1888	1895	1884	2440	1314	1877	1890.84	0.08	567	1910	1893	1861	1844	1812	1902	1853	149	563	500	1160	1	1	29800327	564	-5.35	0.84	12	0.01	-354.00	2250.00	3500	20221122	-45.89	1829	20231101	3.55	3350	-43.46	20230302	1829	3.55	20231101	3500	-45.89	20221122	1829	3.55	20231101	0.73	N	037230	500	149 억	24294	N	N	N	N
169	20231102	090401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1890	13	2	0.69	732562	388	2.00	1888	1890	1888	2440	1314	1877	1888.05	0.08	0	1910	1893	1861	1844	1812	1902	1853	149	563	500	1160	1	1	29800327	563	-5.34	0.84	12	0.00	-354.00	2250.00	3500	20221122	-46.00	1829	20231101	3.34	3350	-43.58	20230302	1829	3.34	20231101	3500	-46.00	20221122	1829	3.34	20231101	0.73	N	037230	500	149 억	24294	N	N	N	N
170	20231101	160357	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1877	10	2	0.54	36063496	19421	191.45	1857	1878	1829	2425	1307	1867	1856.91	0.08	-388	1905	1885	1865	1845	1825	1896	1856	149	558	500	1150	1	1	29800327	559	-5.30	0.83	12	0.07	-354.00	2250.00	3500	20221122	-46.37	1829	20231101	2.62	3350	-43.97	20230302	1829	2.62	20231101	3500	-46.37	20221122	1829	2.62	20231101	0.74	N	037230	500	149 억	24286	N	N	N	N
171	20231101	150355	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1877	10	2	0.54	35335220	19033	187.63	1857	1878	1829	2425	1307	1867	1856.52	0.08	-388	1905	1885	1865	1845	1825	1896	1856	149	558	500	1150	1	1	29800327	559	-5.30	0.83	12	0.06	-354.00	2250.00	3500	20221122	-46.37	1829	20231101	2.62	3350	-43.97	20230302	1829	2.62	20231101	3500	-46.37	20221122	1829	2.62	20231101	0.74	N	037230	500	149 억	24286	N	N	N	N
172	20231101	140352	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1875	8	2	0.43	33467975	18038	177.82	1857	1878	1829	2425	1307	1867	1855.41	0.08	-379	1905	1885	1865	1845	1825	1896	1856	149	558	500	1150	1	1	29800327	559	-5.30	0.83	12	0.06	-354.00	2250.00	3500	20221122	-46.43	1829	20231101	2.52	3350	-44.03	20230302	1829	2.52	20231101	3500	-46.43	20221122	1829	2.52	20231101	0.74	N	037230	500	149 억	24286	N	N	N	N
173	20231101	130356	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1870	3	2	0.16	33423094	18014	177.58	1857	1878	1829	2425	1307	1867	1855.40	0.08	-377	1905	1885	1865	1845	1825	1896	1856	149	558	500	1150	1	1	29800327	557	-5.28	0.83	12	0.06	-354.00	2250.00	3500	20221122	-46.57	1829	20231101	2.24	3350	-44.18	20230302	1829	2.24	20231101	3500	-46.57	20221122	1829	2.24	20231101	0.74	N	037230	500	149 억	24286	N	N	N	N
174	20231101	120402	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1874	7	2	0.37	31265564	16854	166.15	1857	1878	1829	2425	1307	1867	1855.08	0.08	-337	1905	1885	1865	1845	1825	1896	1856	149	558	500	1150	1	1	29800327	558	-5.29	0.83	12	0.06	-354.00	2250.00	3500	20221122	-46.46	1829	20231101	2.46	3350	-44.06	20230302	1829	2.46	20231101	3500	-46.46	20221122	1829	2.46	20231101	0.74	N	037230	500	149 억	24286	N	N	N	N
175	20231101	110406	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1854	-13	5	-0.70	16643313	8935	88.08	1857	1878	1845	2425	1307	1867	1862.71	0.08	-316	1905	1885	1865	1845	1825	1896	1856	149	558	500	1150	1	1	29800327	552	-5.24	0.82	12	0.03	-354.00	2250.00	3500	20221122	-47.03	1845	20231101	0.49	3350	-44.66	20230302	1845	0.49	20231101	3500	-47.03	20221122	1845	0.49	20231101	0.74	N	037230	500	149 억	24286	N	N	N	N
176	20231101	100400	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1870	3	2	0.16	14296955	7674	75.65	1857	1878	1845	2425	1307	1867	1863.04	0.08	-271	1905	1885	1865	1845	1825	1896	1856	149	558	500	1150	1	1	29800327	557	-5.28	0.83	12	0.03	-354.00	2250.00	3500	20221122	-46.57	1845	20231101	1.36	3350	-44.18	20230302	1845	1.36	20231101	3500	-46.57	20221122	1845	1.36	20231101	0.74	N	037230	500	149 억	24286	N	N	N	N
177	20231101	090403	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1857	-10	5	-0.54	181986	98	0.97	1857	1857	1857	2425	1307	1867	1857.00	0.08	0	1905	1885	1865	1845	1825	1896	1856	149	558	500	1150	1	1	29800327	553	-5.25	0.83	12	0.00	-354.00	2250.00	3500	20221122	-46.94	1845	20231031	0.65	3350	-44.57	20230302	1845	0.65	20231031	3500	-46.94	20221122	1845	0.65	20231031	0.74	N	037230	500	149 억	24286	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History