KissMeData/014970/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3630	-40	5	-1.09	39360320	10824	84.16	3620	3680	3615	4770	2570	3670	3636.48	0.08	-280	3793	3731	3618	3556	3443	3757	3582	76	1100	500	2270	5	1	15125000	549	-21.10	0.91	12	0.07	-172.00	3969.00	6250	20230112	-41.92	3250	20231030	11.69	6250	-41.92	20230112	3250	11.69	20231030	6250	-41.92	20230112	3250	11.69	20231030	0.59	N	014970	500	75 억	12474	N	N	N	N
3	20231130	150324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3660	-10	5	-0.27	36542185	10049	78.14	3620	3680	3615	4770	2570	3670	3636.40	0.08	-297	3793	3731	3618	3556	3443	3757	3582	76	1100	500	2270	5	1	15125000	554	-21.28	0.92	12	0.07	-172.00	3969.00	6250	20230112	-41.44	3250	20231030	12.62	6250	-41.44	20230112	3250	12.62	20231030	6250	-41.44	20230112	3250	12.62	20231030	0.59	N	014970	500	75 억	12474	N	N	N	N
4	20231130	140322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3660	-10	5	-0.27	27619260	7599	59.09	3620	3680	3615	4770	2570	3670	3634.59	0.08	-299	3793	3731	3618	3556	3443	3757	3582	76	1100	500	2270	5	1	15125000	554	-21.28	0.92	12	0.05	-172.00	3969.00	6250	20230112	-41.44	3250	20231030	12.62	6250	-41.44	20230112	3250	12.62	20231030	6250	-41.44	20230112	3250	12.62	20231030	0.59	N	014970	500	75 억	12474	N	N	N	N
5	20231130	130322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3660	-10	5	-0.27	26923000	7409	57.61	3620	3675	3615	4770	2570	3670	3633.82	0.08	-295	3793	3731	3618	3556	3443	3757	3582	76	1100	500	2270	5	1	15125000	554	-21.28	0.92	12	0.05	-172.00	3969.00	6250	20230112	-41.44	3250	20231030	12.62	6250	-41.44	20230112	3250	12.62	20231030	6250	-41.44	20230112	3250	12.62	20231030	0.59	N	014970	500	75 억	12474	N	N	N	N
6	20231130	120328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3660	-10	5	-0.27	20983250	5786	44.99	3620	3660	3615	4770	2570	3670	3626.56	0.08	-112	3793	3731	3618	3556	3443	3757	3582	76	1100	500	2270	5	1	15125000	554	-21.28	0.92	12	0.04	-172.00	3969.00	6250	20230112	-41.44	3250	20231030	12.62	6250	-41.44	20230112	3250	12.62	20231030	6250	-41.44	20230112	3250	12.62	20231030	0.59	N	014970	500	75 억	12474	N	N	N	N
7	20231130	110324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3650	-20	5	-0.54	19178475	5291	41.14	3620	3655	3615	4770	2570	3670	3624.74	0.08	6	3793	3731	3618	3556	3443	3757	3582	76	1100	500	2270	5	1	15125000	552	-21.22	0.92	12	0.03	-172.00	3969.00	6250	20230112	-41.60	3250	20231030	12.31	6250	-41.60	20230112	3250	12.31	20231030	6250	-41.60	20230112	3250	12.31	20231030	0.59	N	014970	500	75 억	12474	N	N	N	N
8	20231130	100321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3620	-50	5	-1.36	18692690	5158	40.11	3620	3630	3615	4770	2570	3670	3624.02	0.08	24	3793	3731	3618	3556	3443	3757	3582	76	1100	500	2270	5	1	15125000	548	-21.05	0.91	12	0.03	-172.00	3969.00	6250	20230112	-42.08	3250	20231030	11.38	6250	-42.08	20230112	3250	11.38	20231030	6250	-42.08	20230112	3250	11.38	20231030	0.59	N	014970	500	75 억	12474	N	N	N	N
9	20231130	090323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3620	-50	5	-1.36	1871540	517	4.02	3620	3620	3620	4770	2570	3670	3620.00	0.08	184	3793	3731	3618	3556	3443	3757	3582	76	1100	500	2270	5	1	15125000	548	-21.05	0.91	12	0.00	-172.00	3969.00	6250	20230112	-42.08	3250	20231030	11.38	6250	-42.08	20230112	3250	11.38	20231030	6250	-42.08	20230112	3250	11.38	20231030	0.59	N	014970	500	75 억	12474	N	N	N	N
10	20231129	160322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	0	3	0.00	46401865	12861	632.30	3670	3680	3505	4770	2570	3670	3607.95	0.08	4	3710	3690	3670	3650	3630	3680	3640	76	1100	500	2270	5	1	15125000	555	-21.34	0.92	12	0.09	-172.00	3969.00	6490	20221125	-43.45	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
11	20231129	150323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3580	-90	5	-2.45	37724690	10470	514.75	3670	3670	3550	4770	2570	3670	3603.12	0.08	376	3710	3690	3670	3650	3630	3680	3640	76	1100	500	2270	5	1	15125000	541	-20.81	0.90	12	0.07	-172.00	3969.00	6490	20221125	-44.84	3250	20231030	10.15	6250	-42.72	20230112	3250	10.15	20231030	6250	-42.72	20230112	3250	10.15	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
12	20231129	140323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3600	-70	5	-1.91	23515475	6484	318.78	3670	3670	3600	4770	2570	3670	3626.69	0.08	9	3710	3690	3670	3650	3630	3680	3640	76	1100	500	2270	5	1	15125000	545	-20.93	0.91	12	0.04	-172.00	3969.00	6490	20221125	-44.53	3250	20231030	10.77	6250	-42.40	20230112	3250	10.77	20231030	6250	-42.40	20230112	3250	10.77	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
13	20231129	130325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3615	-55	5	-1.50	19404980	5345	262.78	3670	3670	3610	4770	2570	3670	3630.49	0.08	10	3710	3690	3670	3650	3630	3680	3640	76	1100	500	2270	5	1	15125000	547	-21.02	0.91	12	0.04	-172.00	3969.00	6490	20221125	-44.30	3250	20231030	11.23	6250	-42.16	20230112	3250	11.23	20231030	6250	-42.16	20230112	3250	11.23	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
14	20231129	120323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3630	-40	5	-1.09	16356850	4503	221.39	3670	3670	3625	4770	2570	3670	3632.43	0.08	10	3710	3690	3670	3650	3630	3680	3640	76	1100	500	2270	5	1	15125000	549	-21.10	0.91	12	0.03	-172.00	3969.00	6490	20221125	-44.07	3250	20231030	11.69	6250	-41.92	20230112	3250	11.69	20231030	6250	-41.92	20230112	3250	11.69	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
15	20231129	110322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3630	-40	5	-1.09	12970160	3570	175.52	3670	3670	3630	4770	2570	3670	3633.10	0.08	10	3710	3690	3670	3650	3630	3680	3640	76	1100	500	2270	5	1	15125000	549	-21.10	0.91	12	0.02	-172.00	3969.00	6490	20221125	-44.07	3250	20231030	11.69	6250	-41.92	20230112	3250	11.69	20231030	6250	-41.92	20230112	3250	11.69	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
16	20231129	100321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3630	-40	5	-1.09	11198710	3082	151.52	3670	3670	3630	4770	2570	3670	3633.59	0.08	10	3710	3690	3670	3650	3630	3680	3640	76	1100	500	2270	5	1	15125000	549	-21.10	0.91	12	0.02	-172.00	3969.00	6490	20221125	-44.07	3250	20231030	11.69	6250	-41.92	20230112	3250	11.69	20231030	6250	-41.92	20230112	3250	11.69	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
17	20231129	090320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	0	3	0.00	36700	10	0.49	3670	3670	3670	4770	2570	3670	3670.00	0.08	0	3710	3690	3670	3650	3630	3680	3640	76	1100	500	2270	5	1	15125000	555	-21.34	0.92	12	0.00	-172.00	3969.00	6490	20221125	-43.45	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
18	20231128	160322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-20	5	-0.54	7452280	2034	23.33	3690	3690	3650	4795	2585	3690	3663.54	0.08	0	3796	3742	3686	3632	3576	3715	3605	76	1105	500	2280	5	1	15125000	555	-21.34	0.92	12	0.01	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
19	20231128	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3665	-25	5	-0.68	5382900	1470	16.86	3690	3690	3650	4795	2585	3690	3661.84	0.08	-22	3796	3742	3686	3632	3576	3715	3605	76	1105	500	2280	5	1	15125000	554	-21.31	0.92	12	0.01	-172.00	3969.00	7430	20221124	-50.67	3250	20231030	12.77	6250	-41.36	20230112	3250	12.77	20231030	6250	-41.36	20230112	3250	12.77	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
20	20231128	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3665	-25	5	-0.68	4437455	1212	13.90	3690	3690	3650	4795	2585	3690	3661.27	0.08	-20	3796	3742	3686	3632	3576	3715	3605	76	1105	500	2280	5	1	15125000	554	-21.31	0.92	12	0.01	-172.00	3969.00	7430	20221124	-50.67	3250	20231030	12.77	6250	-41.36	20230112	3250	12.77	20231030	6250	-41.36	20230112	3250	12.77	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
21	20231128	130320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-20	5	-0.54	3642875	995	11.41	3690	3690	3650	4795	2585	3690	3661.18	0.08	-19	3796	3742	3686	3632	3576	3715	3605	76	1105	500	2280	5	1	15125000	555	-21.34	0.92	12	0.01	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
22	20231128	120320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-20	5	-0.54	2211575	605	6.94	3690	3690	3650	4795	2585	3690	3655.50	0.08	-19	3796	3742	3686	3632	3576	3715	3605	76	1105	500	2280	5	1	15125000	555	-21.34	0.92	12	0.00	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
23	20231128	110320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-20	5	-0.54	422610	115	1.32	3690	3690	3650	4795	2585	3690	3674.87	0.08	-13	3796	3742	3686	3632	3576	3715	3605	76	1105	500	2280	5	1	15125000	555	-21.34	0.92	12	0.00	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
24	20231128	100321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-20	5	-0.54	342275	93	1.07	3690	3690	3650	4795	2585	3690	3680.38	0.08	-13	3796	3742	3686	3632	3576	3715	3605	76	1105	500	2280	5	1	15125000	555	-21.34	0.92	12	0.00	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
25	20231128	090319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3690	0	3	0.00	221400	60	0.69	3690	3690	3690	4795	2585	3690	3690.00	0.08	0	3796	3742	3686	3632	3576	3715	3605	76	1105	500	2280	5	1	15125000	558	-21.45	0.93	12	0.00	-172.00	3969.00	7430	20221124	-50.34	3250	20231030	13.54	6250	-40.96	20230112	3250	13.54	20231030	6250	-40.96	20230112	3250	13.54	20231030	0.61	N	014970	500	75 억	12470	N	N	N	N
26	20231127	160321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3690	-50	5	-1.34	29398060	8043	212.38	3740	3740	3630	4860	2620	3740	3653.42	0.08	-15	3780	3760	3730	3710	3680	3770	3720	76	1120	500	2310	5	1	15125000	558	-21.45	0.93	12	0.05	-172.00	3969.00	7430	20221124	-50.34	3250	20231030	13.54	6250	-40.96	20230112	3250	13.54	20231030	6250	-40.96	20230112	3250	13.54	20231030	0.61	N	014970	500	75 억	12496	N	N	N	N
27	20231127	150319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3655	-85	5	-2.27	22836885	6248	164.99	3740	3740	3630	4860	2620	3740	3655.07	0.08	-18	3780	3760	3730	3710	3680	3770	3720	76	1120	500	2310	5	1	15125000	553	-21.25	0.92	12	0.04	-172.00	3969.00	7430	20221124	-50.81	3250	20231030	12.46	6250	-41.52	20230112	3250	12.46	20231030	6250	-41.52	20230112	3250	12.46	20231030	0.61	N	014970	500	75 억	12496	N	N	N	N
28	20231127	140322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3690	-50	5	-1.34	15021980	4100	108.27	3740	3740	3630	4860	2620	3740	3663.90	0.08	-19	3780	3760	3730	3710	3680	3770	3720	76	1120	500	2310	5	1	15125000	558	-21.45	0.93	12	0.03	-172.00	3969.00	7430	20221124	-50.34	3250	20231030	13.54	6250	-40.96	20230112	3250	13.54	20231030	6250	-40.96	20230112	3250	13.54	20231030	0.61	N	014970	500	75 억	12496	N	N	N	N
29	20231127	130321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-70	5	-1.87	8842595	2409	63.61	3740	3740	3630	4860	2620	3740	3670.65	0.08	-19	3780	3760	3730	3710	3680	3770	3720	76	1120	500	2310	5	1	15125000	555	-21.34	0.92	12	0.02	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12496	N	N	N	N
30	20231127	120321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-70	5	-1.87	8791220	2395	63.24	3740	3740	3630	4860	2620	3740	3670.66	0.08	-19	3780	3760	3730	3710	3680	3770	3720	76	1120	500	2310	5	1	15125000	555	-21.34	0.92	12	0.02	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12496	N	N	N	N
31	20231127	110317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3675	-65	5	-1.74	8319050	2266	59.84	3740	3740	3630	4860	2620	3740	3671.25	0.08	-19	3780	3760	3730	3710	3680	3770	3720	76	1120	500	2310	5	1	15125000	556	-21.37	0.93	12	0.01	-172.00	3969.00	7430	20221124	-50.54	3250	20231030	13.08	6250	-41.20	20230112	3250	13.08	20231030	6250	-41.20	20230112	3250	13.08	20231030	0.61	N	014970	500	75 억	12496	N	N	N	N
32	20231127	100316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-70	5	-1.87	6049635	1647	43.49	3740	3740	3630	4860	2620	3740	3673.12	0.08	12	3780	3760	3730	3710	3680	3770	3720	76	1120	500	2310	5	1	15125000	555	-21.34	0.92	12	0.01	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	6250	-41.28	20230112	3250	12.92	20231030	0.61	N	014970	500	75 억	12496	N	N	N	N
33	20231127	090316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3740	0	3	0.00	415140	111	2.93	3740	3740	3740	4860	2620	3740	3740.00	0.08	11	3780	3760	3730	3710	3680	3770	3720	76	1120	500	2310	5	1	15125000	566	-21.74	0.94	12	0.00	-172.00	3969.00	7430	20221124	-49.66	3250	20231030	15.08	6250	-40.16	20230112	3250	15.08	20231030	6250	-40.16	20230112	3250	15.08	20231030	0.61	N	014970	500	75 억	12496	N	N	N	N
34	20231124	160313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3740	10	2	0.27	14075425	3786	69.61	3725	3750	3700	4845	2615	3730	3717.76	0.08	-31	3770	3750	3710	3690	3650	3760	3700	76	1115	500	2310	5	1	15125000	566	-21.74	0.94	12	0.03	-172.00	3969.00	7430	20221124	-49.66	3250	20231030	15.08	6250	-40.16	20230112	3250	15.08	20231030	7430	-49.66	20221124	3250	15.08	20231030	0.62	N	014970	500	75 억	12528	N	N	N	N
35	20231124	150319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3710	-20	5	-0.54	9750380	2628	48.32	3725	3740	3700	4845	2615	3730	3710.19	0.08	-7	3770	3750	3710	3690	3650	3760	3700	76	1115	500	2310	5	1	15125000	561	-21.57	0.93	12	0.02	-172.00	3969.00	7430	20221124	-50.07	3250	20231030	14.15	6250	-40.64	20230112	3250	14.15	20231030	7430	-50.07	20221124	3250	14.15	20231030	0.62	N	014970	500	75 억	12528	N	N	N	N
36	20231124	140319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	-15	5	-0.40	9642795	2599	47.78	3725	3740	3700	4845	2615	3730	3710.19	0.08	-7	3770	3750	3710	3690	3650	3760	3700	76	1115	500	2310	5	1	15125000	562	-21.60	0.94	12	0.02	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.62	N	014970	500	75 억	12528	N	N	N	N
37	20231124	130317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	-25	5	-0.67	9137565	2463	45.28	3725	3740	3700	4845	2615	3730	3709.93	0.08	-7	3770	3750	3710	3690	3650	3760	3700	76	1115	500	2310	5	1	15125000	560	-21.54	0.93	12	0.02	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.62	N	014970	500	75 억	12528	N	N	N	N
38	20231124	120320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	-25	5	-0.67	4990585	1347	24.77	3725	3735	3700	4845	2615	3730	3704.96	0.08	-8	3770	3750	3710	3690	3650	3760	3700	76	1115	500	2310	5	1	15125000	560	-21.54	0.93	12	0.01	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.62	N	014970	500	75 억	12528	N	N	N	N
39	20231124	110318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	-25	5	-0.67	1353695	365	6.71	3725	3735	3700	4845	2615	3730	3708.75	0.08	-8	3770	3750	3710	3690	3650	3760	3700	76	1115	500	2310	5	1	15125000	560	-21.54	0.93	12	0.00	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.62	N	014970	500	75 억	12528	N	N	N	N
40	20231124	100316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	-25	5	-0.67	320035	86	1.58	3725	3735	3700	4845	2615	3730	3721.34	0.08	-8	3770	3750	3710	3690	3650	3760	3700	76	1115	500	2310	5	1	15125000	560	-21.54	0.93	12	0.00	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.62	N	014970	500	75 억	12528	N	N	N	N
41	20231124	090316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3725	-5	5	-0.13	111750	30	0.55	3725	3725	3725	4845	2615	3730	3725.00	0.08	1	3770	3750	3710	3690	3650	3760	3700	76	1115	500	2310	5	1	15125000	563	-21.66	0.94	12	0.00	-172.00	3969.00	7430	20221124	-49.87	3250	20231030	14.62	6250	-40.40	20230112	3250	14.62	20231030	7430	-49.87	20221124	3250	14.62	20231030	0.62	N	014970	500	75 억	12528	N	N	N	N
42	20231123	160314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3730	15	2	0.40	20069675	5439	53.76	3685	3730	3670	4825	2605	3715	3689.96	0.08	0	3745	3730	3710	3695	3675	3732	3697	76	1110	500	2300	5	1	15125000	564	-21.69	0.94	12	0.04	-172.00	3969.00	7430	20221124	-49.80	3250	20231030	14.77	6250	-40.32	20230112	3250	14.77	20231030	7430	-49.80	20221124	3250	14.77	20231030	0.63	N	014970	500	75 억	12528	N	N	N	N
43	20231123	150323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3690	-25	5	-0.67	16904135	4585	45.32	3685	3710	3670	4825	2605	3715	3686.83	0.08	-1	3745	3730	3710	3695	3675	3732	3697	76	1110	500	2300	5	1	15125000	558	-21.45	0.93	12	0.03	-172.00	3969.00	7430	20221124	-50.34	3250	20231030	13.54	6250	-40.96	20230112	3250	13.54	20231030	7430	-50.34	20221124	3250	13.54	20231030	0.63	N	014970	500	75 억	12528	N	N	N	N
44	20231123	140319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3675	-40	5	-1.08	16517720	4480	44.28	3685	3710	3675	4825	2605	3715	3686.99	0.08	-4	3745	3730	3710	3695	3675	3732	3697	76	1110	500	2300	5	1	15125000	556	-21.37	0.93	12	0.03	-172.00	3969.00	7430	20221124	-50.54	3250	20231030	13.08	6250	-41.20	20230112	3250	13.08	20231030	7430	-50.54	20221124	3250	13.08	20231030	0.63	N	014970	500	75 억	12528	N	N	N	N
45	20231123	130322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3680	-35	5	-0.94	15440210	4187	41.38	3685	3710	3675	4825	2605	3715	3687.65	0.08	-4	3745	3730	3710	3695	3675	3732	3697	76	1110	500	2300	5	1	15125000	557	-21.40	0.93	12	0.03	-172.00	3969.00	7430	20221124	-50.47	3250	20231030	13.23	6250	-41.12	20230112	3250	13.23	20231030	7430	-50.47	20221124	3250	13.23	20231030	0.63	N	014970	500	75 억	12528	N	N	N	N
46	20231123	120316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	-10	5	-0.27	12187215	3303	32.64	3685	3710	3685	4825	2605	3715	3689.74	0.08	-4	3745	3730	3710	3695	3675	3732	3697	76	1110	500	2300	5	1	15125000	560	-21.54	0.93	12	0.02	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.63	N	014970	500	75 억	12528	N	N	N	N
47	20231123	110321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	-10	5	-0.27	4279660	1158	11.44	3685	3710	3685	4825	2605	3715	3695.73	0.08	-4	3745	3730	3710	3695	3675	3732	3697	76	1110	500	2300	5	1	15125000	560	-21.54	0.93	12	0.01	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.63	N	014970	500	75 억	12528	N	N	N	N
48	20231123	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3710	-5	5	-0.13	2912965	789	7.80	3685	3710	3685	4825	2605	3715	3691.97	0.08	-4	3745	3730	3710	3695	3675	3732	3697	76	1110	500	2300	5	1	15125000	561	-21.57	0.93	12	0.01	-172.00	3969.00	7430	20221124	-50.07	3250	20231030	14.15	6250	-40.64	20230112	3250	14.15	20231030	7430	-50.07	20221124	3250	14.15	20231030	0.63	N	014970	500	75 억	12528	N	N	N	N
49	20231123	090314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3710	-5	5	-0.13	1584575	430	4.25	3685	3710	3685	4825	2605	3715	3685.06	0.08	-1	3745	3730	3710	3695	3675	3732	3697	76	1110	500	2300	5	1	15125000	561	-21.57	0.93	12	0.00	-172.00	3969.00	7430	20221124	-50.07	3250	20231030	14.15	6250	-40.64	20230112	3250	14.15	20231030	7430	-50.07	20221124	3250	14.15	20231030	0.63	N	014970	500	75 억	12528	N	N	N	N
50	20231122	160309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	0	3	0.00	37505475	10118	119.68	3715	3725	3690	4825	2605	3715	3706.77	0.08	37	3758	3736	3698	3676	3638	3747	3687	76	1110	500	2300	5	1	15125000	562	-21.60	0.94	12	0.07	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.63	N	014970	500	75 억	12491	N	N	N	N
51	20231122	150314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3695	-20	5	-0.54	35882335	9679	114.49	3715	3725	3695	4825	2605	3715	3707.20	0.08	36	3758	3736	3698	3676	3638	3747	3687	76	1110	500	2300	5	1	15125000	559	-21.48	0.93	12	0.06	-172.00	3969.00	7430	20221124	-50.27	3250	20231030	13.69	6250	-40.88	20230112	3250	13.69	20231030	7430	-50.27	20221124	3250	13.69	20231030	0.63	N	014970	500	75 억	12491	N	N	N	N
52	20231122	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	0	3	0.00	34307560	9253	109.45	3715	3725	3695	4825	2605	3715	3707.68	0.08	24	3758	3736	3698	3676	3638	3747	3687	76	1110	500	2300	5	1	15125000	562	-21.60	0.94	12	0.06	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.63	N	014970	500	75 억	12491	N	N	N	N
53	20231122	130321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	-10	5	-0.27	33913795	9147	108.20	3715	3725	3695	4825	2605	3715	3707.60	0.08	25	3758	3736	3698	3676	3638	3747	3687	76	1110	500	2300	5	1	15125000	560	-21.54	0.93	12	0.06	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.63	N	014970	500	75 억	12491	N	N	N	N
54	20231122	120321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	0	3	0.00	27113985	7312	86.49	3715	3725	3700	4825	2605	3715	3708.10	0.08	9	3758	3736	3698	3676	3638	3747	3687	76	1110	500	2300	5	1	15125000	562	-21.60	0.94	12	0.05	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.63	N	014970	500	75 억	12491	N	N	N	N
55	20231122	110329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3700	-15	5	-0.40	23857630	6436	76.13	3715	3725	3700	4825	2605	3715	3706.84	0.08	7	3758	3736	3698	3676	3638	3747	3687	76	1110	500	2300	5	1	15125000	560	-21.51	0.93	12	0.04	-172.00	3969.00	7430	20221124	-50.20	3250	20231030	13.85	6250	-40.80	20230112	3250	13.85	20231030	7430	-50.20	20221124	3250	13.85	20231030	0.63	N	014970	500	75 억	12491	N	N	N	N
56	20231122	100323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3710	-5	5	-0.13	5640890	1518	17.96	3715	3725	3700	4825	2605	3715	3716.03	0.08	3	3758	3736	3698	3676	3638	3747	3687	76	1110	500	2300	5	1	15125000	561	-21.57	0.93	12	0.01	-172.00	3969.00	7430	20221124	-50.07	3250	20231030	14.15	6250	-40.64	20230112	3250	14.15	20231030	7430	-50.07	20221124	3250	14.15	20231030	0.63	N	014970	500	75 억	12491	N	N	N	N
57	20231122	090310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	0	3	0.00	211755	57	0.67	3715	3715	3715	4825	2605	3715	3715.00	0.08	0	3758	3736	3698	3676	3638	3747	3687	76	1110	500	2300	5	1	15125000	562	-21.60	0.94	12	0.00	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.63	N	014970	500	75 억	12491	N	N	N	N
58	20231121	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	15	2	0.41	31305995	8454	243.91	3660	3720	3660	4810	2590	3700	3703.07	0.08	171	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	562	-21.60	0.94	12	0.06	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.63	N	014970	500	75 억	12320	N	N	N	N
59	20231121	150311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	15	2	0.41	29745950	8034	231.79	3660	3720	3660	4810	2590	3700	3702.51	0.08	171	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	562	-21.60	0.94	12	0.05	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.63	N	014970	500	75 억	12320	N	N	N	N
60	20231121	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	15	2	0.41	26715045	7218	208.25	3660	3720	3660	4810	2590	3700	3701.17	0.08	177	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	562	-21.60	0.94	12	0.05	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.63	N	014970	500	75 억	12320	N	N	N	N
61	20231121	130308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3720	20	2	0.54	26311245	7109	205.11	3660	3720	3660	4810	2590	3700	3701.12	0.08	177	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	563	-21.63	0.94	12	0.05	-172.00	3969.00	7430	20221124	-49.93	3250	20231030	14.46	6250	-40.48	20230112	3250	14.46	20231030	7430	-49.93	20221124	3250	14.46	20231030	0.63	N	014970	500	75 억	12320	N	N	N	N
62	20231121	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	5	2	0.14	22439715	6067	175.04	3660	3720	3660	4810	2590	3700	3698.65	0.08	361	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	560	-21.54	0.93	12	0.04	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.63	N	014970	500	75 억	12320	N	N	N	N
63	20231121	110307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3715	15	2	0.41	16194655	4380	126.37	3660	3720	3660	4810	2590	3700	3697.41	0.08	364	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	562	-21.60	0.94	12	0.03	-172.00	3969.00	7430	20221124	-50.00	3250	20231030	14.31	6250	-40.56	20230112	3250	14.31	20231030	7430	-50.00	20221124	3250	14.31	20231030	0.63	N	014970	500	75 억	12320	N	N	N	N
64	20231121	100302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3705	5	2	0.14	7747050	2102	60.65	3660	3715	3660	4810	2590	3700	3685.56	0.08	393	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	560	-21.54	0.93	12	0.01	-172.00	3969.00	7430	20221124	-50.13	3250	20231030	14.00	6250	-40.72	20230112	3250	14.00	20231030	7430	-50.13	20221124	3250	14.00	20231030	0.63	N	014970	500	75 억	12320	N	N	N	N
65	20231121	090304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3695	-5	5	-0.14	1515670	412	11.89	3660	3715	3660	4810	2590	3700	3678.81	0.08	178	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	559	-21.48	0.93	12	0.00	-172.00	3969.00	7430	20221124	-50.27	3250	20231030	13.69	6250	-40.88	20230112	3250	13.69	20231030	7430	-50.27	20221124	3250	13.69	20231030	0.63	N	014970	500	75 억	12320	N	N	N	N
66	20231120	160304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3700	0	3	0.00	12697940	3465	93.57	3680	3700	3635	4810	2590	3700	3664.63	0.08	16	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	560	-21.51	0.93	12	0.02	-172.00	3969.00	7430	20221124	-50.20	3250	20231030	13.85	6250	-40.80	20230112	3250	13.85	20231030	7430	-50.20	20221124	3250	13.85	20231030	0.64	N	014970	500	75 억	12304	N	N	N	N
67	20231120	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3680	-20	5	-0.54	11448610	3126	84.42	3680	3680	3635	4810	2590	3700	3662.38	0.08	20	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	557	-21.40	0.93	12	0.02	-172.00	3969.00	7430	20221124	-50.47	3250	20231030	13.23	6250	-41.12	20230112	3250	13.23	20231030	7430	-50.47	20221124	3250	13.23	20231030	0.64	N	014970	500	75 억	12304	N	N	N	N
68	20231120	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3680	-20	5	-0.54	10205205	2788	75.29	3680	3680	3635	4810	2590	3700	3660.40	0.08	20	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	557	-21.40	0.93	12	0.02	-172.00	3969.00	7430	20221124	-50.47	3250	20231030	13.23	6250	-41.12	20230112	3250	13.23	20231030	7430	-50.47	20221124	3250	13.23	20231030	0.64	N	014970	500	75 억	12304	N	N	N	N
69	20231120	130305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-30	5	-0.81	7838445	2144	57.90	3680	3680	3635	4810	2590	3700	3655.99	0.08	20	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	555	-21.34	0.92	12	0.01	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	7430	-50.61	20221124	3250	12.92	20231030	0.64	N	014970	500	75 억	12304	N	N	N	N
70	20231120	120305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-30	5	-0.81	7603565	2080	56.17	3680	3680	3635	4810	2590	3700	3655.56	0.08	20	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	555	-21.34	0.92	12	0.01	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	7430	-50.61	20221124	3250	12.92	20231030	0.64	N	014970	500	75 억	12304	N	N	N	N
71	20231120	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3680	-20	5	-0.54	6426105	1760	47.53	3680	3680	3635	4810	2590	3700	3651.20	0.08	20	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	557	-21.40	0.93	12	0.01	-172.00	3969.00	7430	20221124	-50.47	3250	20231030	13.23	6250	-41.12	20230112	3250	13.23	20231030	7430	-50.47	20221124	3250	13.23	20231030	0.64	N	014970	500	75 억	12304	N	N	N	N
72	20231120	100304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3680	-20	5	-0.54	6142885	1683	45.45	3680	3680	3635	4810	2590	3700	3649.96	0.08	20	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	557	-21.40	0.93	12	0.01	-172.00	3969.00	7430	20221124	-50.47	3250	20231030	13.23	6250	-41.12	20230112	3250	13.23	20231030	7430	-50.47	20221124	3250	13.23	20231030	0.64	N	014970	500	75 억	12304	N	N	N	N
73	20231120	090306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3680	-20	5	-0.54	110400	30	0.81	3680	3680	3680	4810	2590	3700	3680.00	0.08	0	3743	3721	3678	3656	3613	3732	3667	76	1110	500	2290	5	1	15125000	557	-21.40	0.93	12	0.00	-172.00	3969.00	7430	20221124	-50.47	3250	20231030	13.23	6250	-41.12	20230112	3250	13.23	20231030	7430	-50.47	20221124	3250	13.23	20231030	0.64	N	014970	500	75 억	12304	N	N	N	N
74	20231117	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3700	45	2	1.23	13510755	3695	75.52	3655	3700	3635	4750	2560	3655	3656.50	0.08	-370	3725	3690	3620	3585	3515	3707	3602	76	1095	500	2260	5	1	15125000	560	-21.51	0.93	12	0.02	-172.00	3969.00	7430	20221124	-50.20	3250	20231030	13.85	6250	-40.80	20230112	3250	13.85	20231030	7430	-50.20	20221124	3250	13.85	20231030	0.63	N	014970	500	75 억	12674	N	N	N	N
75	20231117	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3690	35	2	0.96	12909540	3532	72.18	3655	3700	3635	4750	2560	3655	3655.02	0.08	-370	3725	3690	3620	3585	3515	3707	3602	76	1095	500	2260	5	1	15125000	558	-21.45	0.93	12	0.02	-172.00	3969.00	7430	20221124	-50.34	3250	20231030	13.54	6250	-40.96	20230112	3250	13.54	20231030	7430	-50.34	20221124	3250	13.54	20231030	0.63	N	014970	500	75 억	12674	N	N	N	N
76	20231117	140313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	15	2	0.41	10921655	2993	61.17	3655	3700	3635	4750	2560	3655	3649.07	0.08	-369	3725	3690	3620	3585	3515	3707	3602	76	1095	500	2260	5	1	15125000	555	-21.34	0.92	12	0.02	-172.00	3969.00	7430	20221124	-50.61	3250	20231030	12.92	6250	-41.28	20230112	3250	12.92	20231030	7430	-50.61	20221124	3250	12.92	20231030	0.63	N	014970	500	75 억	12674	N	N	N	N
77	20231117	130311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3665	10	2	0.27	10906975	2989	61.09	3655	3700	3635	4750	2560	3655	3649.04	0.08	-369	3725	3690	3620	3585	3515	3707	3602	76	1095	500	2260	5	1	15125000	554	-21.31	0.92	12	0.02	-172.00	3969.00	7430	20221124	-50.67	3250	20231030	12.77	6250	-41.36	20230112	3250	12.77	20231030	7430	-50.67	20221124	3250	12.77	20231030	0.63	N	014970	500	75 억	12674	N	N	N	N
78	20231117	120311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3645	-10	5	-0.27	10333885	2833	57.90	3655	3700	3635	4750	2560	3655	3647.68	0.08	-369	3725	3690	3620	3585	3515	3707	3602	76	1095	500	2260	5	1	15125000	551	-21.19	0.92	12	0.02	-172.00	3969.00	7430	20221124	-50.94	3250	20231030	12.15	6250	-41.68	20230112	3250	12.15	20231030	7430	-50.94	20221124	3250	12.15	20231030	0.63	N	014970	500	75 억	12674	N	N	N	N
79	20231117	110312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3645	-10	5	-0.27	10333885	2833	57.90	3655	3700	3635	4750	2560	3655	3647.68	0.08	-369	3725	3690	3620	3585	3515	3707	3602	76	1095	500	2260	5	1	15125000	551	-21.19	0.92	12	0.02	-172.00	3969.00	7430	20221124	-50.94	3250	20231030	12.15	6250	-41.68	20230112	3250	12.15	20231030	7430	-50.94	20221124	3250	12.15	20231030	0.63	N	014970	500	75 억	12674	N	N	N	N
80	20231117	100312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3635	-20	5	-0.55	6365150	1750	35.77	3655	3660	3635	4750	2560	3655	3637.23	0.08	-193	3725	3690	3620	3585	3515	3707	3602	76	1095	500	2260	5	1	15125000	550	-21.13	0.92	12	0.01	-172.00	3969.00	7430	20221124	-51.08	3250	20231030	11.85	6250	-41.84	20230112	3250	11.85	20231030	7430	-51.08	20221124	3250	11.85	20231030	0.63	N	014970	500	75 억	12674	N	N	N	N
81	20231117	090312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	0.08	0	3725	3690	3620	3585	3515	3707	3602	76	1095	500	2260	5	1	15125000	553	-21.25	0.92	12	0.00	-172.00	3969.00	7430	20221124	-50.81	3250	20231030	12.46	6250	-41.52	20230112	3250	12.46	20231030	7430	-50.81	20221124	3250	12.46	20231030	0.63	N	014970	500	75 억	12674	N	N	N	N
82	20231116	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3650	15	2	0.41	15612070	4313	37.37	3550	3655	3550	4725	2545	3635	3619.77	0.08	103	3741	3687	3596	3542	3451	3715	3570	76	1090	500	2250	5	1	15125000	552	-21.22	0.92	12	0.03	-172.00	3969.00	7430	20221124	-50.87	3250	20231030	12.31	6250	-41.60	20230112	3250	12.31	20231030	7430	-50.87	20221124	3250	12.31	20231030	0.64	N	014970	500	75 억	12603	N	N	N	N
83	20231116	150311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3650	15	2	0.41	14823890	4097	35.50	3550	3655	3550	4725	2545	3635	3618.23	0.08	102	3741	3687	3596	3542	3451	3715	3570	76	1090	500	2250	5	1	15125000	552	-21.22	0.92	12	0.03	-172.00	3969.00	7430	20221124	-50.87	3250	20231030	12.31	6250	-41.60	20230112	3250	12.31	20231030	7430	-50.87	20221124	3250	12.31	20231030	0.64	N	014970	500	75 억	12603	N	N	N	N
84	20231116	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3640	5	2	0.14	13725405	3795	32.88	3550	3655	3550	4725	2545	3635	3616.71	0.08	102	3741	3687	3596	3542	3451	3715	3570	76	1090	500	2250	5	1	15125000	551	-21.16	0.92	12	0.03	-172.00	3969.00	7430	20221124	-51.01	3250	20231030	12.00	6250	-41.76	20230112	3250	12.00	20231030	7430	-51.01	20221124	3250	12.00	20231030	0.64	N	014970	500	75 억	12603	N	N	N	N
85	20231116	130311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3610	-25	5	-0.69	9290690	2573	22.29	3550	3650	3550	4725	2545	3635	3610.84	0.08	0	3741	3687	3596	3542	3451	3715	3570	76	1090	500	2250	5	1	15125000	546	-20.99	0.91	12	0.02	-172.00	3969.00	7430	20221124	-51.41	3250	20231030	11.08	6250	-42.24	20230112	3250	11.08	20231030	7430	-51.41	20221124	3250	11.08	20231030	0.64	N	014970	500	75 억	12603	N	N	N	N
86	20231116	120311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3620	-15	5	-0.41	7289375	2019	17.49	3550	3650	3550	4725	2545	3635	3610.39	0.08	0	3741	3687	3596	3542	3451	3715	3570	76	1090	500	2250	5	1	15125000	548	-21.05	0.91	12	0.01	-172.00	3969.00	7430	20221124	-51.28	3250	20231030	11.38	6250	-42.08	20230112	3250	11.38	20231030	7430	-51.28	20221124	3250	11.38	20231030	0.64	N	014970	500	75 억	12603	N	N	N	N
87	20231116	110309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3640	5	2	0.14	5259760	1457	12.62	3550	3650	3550	4725	2545	3635	3609.99	0.08	0	3741	3687	3596	3542	3451	3715	3570	76	1090	500	2250	5	1	15125000	551	-21.16	0.92	12	0.01	-172.00	3969.00	7430	20221124	-51.01	3250	20231030	12.00	6250	-41.76	20230112	3250	12.00	20231030	7430	-51.01	20221124	3250	12.00	20231030	0.64	N	014970	500	75 억	12603	N	N	N	N
88	20231116	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3635	0	3	0.00	1136385	320	2.77	3550	3635	3550	4725	2545	3635	3551.20	0.08	0	3741	3687	3596	3542	3451	3715	3570	76	1090	500	2250	5	1	15125000	550	-21.13	0.92	12	0.00	-172.00	3969.00	7430	20221124	-51.08	3250	20231030	11.85	6250	-41.84	20230112	3250	11.85	20231030	7430	-51.08	20221124	3250	11.85	20231030	0.64	N	014970	500	75 억	12603	N	N	N	N
89	20231116	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3635	0	3	0.00	0	0	0.00	0	0	0	4725	2545	3635	0.00	0.08	0	3741	3687	3596	3542	3451	3715	3570	76	1090	500	2250	5	1	15125000	550	-21.13	0.92	12	0.00	-172.00	3969.00	7430	20221124	-51.08	3250	20231030	11.85	6250	-41.84	20230112	3250	11.85	20231030	7430	-51.08	20221124	3250	11.85	20231030	0.64	N	014970	500	75 억	12603	N	N	N	N
90	20231115	160255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3635	95	2	2.68	41497420	11541	326.11	3575	3650	3505	4600	2480	3540	3595.65	0.08	-198	3693	3616	3518	3441	3343	3655	3480	76	1060	500	2190	5	1	15125000	550	-21.13	0.92	12	0.08	-172.00	3969.00	7430	20221124	-51.08	3250	20231030	11.85	6250	-41.84	20230112	3250	11.85	20231030	7430	-51.08	20221124	3250	11.85	20231030	0.64	N	014970	500	75 억	12801	N	N	N	N
91	20231115	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3605	65	2	1.84	39445335	10973	310.06	3575	3650	3505	4600	2480	3540	3594.76	0.08	-198	3693	3616	3518	3441	3343	3655	3480	76	1060	500	2190	5	1	15125000	545	-20.96	0.91	12	0.07	-172.00	3969.00	7430	20221124	-51.48	3250	20231030	10.92	6250	-42.32	20230112	3250	10.92	20231030	7430	-51.48	20221124	3250	10.92	20231030	0.64	N	014970	500	75 억	12801	N	N	N	N
92	20231115	140315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3620	80	2	2.26	34732865	9667	273.16	3575	3650	3505	4600	2480	3540	3592.93	0.08	-198	3693	3616	3518	3441	3343	3655	3480	76	1060	500	2190	5	1	15125000	548	-21.05	0.91	12	0.06	-172.00	3969.00	7430	20221124	-51.28	3250	20231030	11.38	6250	-42.08	20230112	3250	11.38	20231030	7430	-51.28	20221124	3250	11.38	20231030	0.64	N	014970	500	75 억	12801	N	N	N	N
93	20231115	130315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3590	50	2	1.41	32651290	9092	256.91	3575	3650	3505	4600	2480	3540	3591.21	0.08	33	3693	3616	3518	3441	3343	3655	3480	76	1060	500	2190	5	1	15125000	543	-20.87	0.90	12	0.06	-172.00	3969.00	7430	20221124	-51.68	3250	20231030	10.46	6250	-42.56	20230112	3250	10.46	20231030	7430	-51.68	20221124	3250	10.46	20231030	0.64	N	014970	500	75 억	12801	N	N	N	N
94	20231115	120316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3600	60	2	1.69	32338190	9005	254.45	3575	3650	3505	4600	2480	3540	3591.14	0.08	33	3693	3616	3518	3441	3343	3655	3480	76	1060	500	2190	5	1	15125000	545	-20.93	0.91	12	0.06	-172.00	3969.00	7430	20221124	-51.55	3250	20231030	10.77	6250	-42.40	20230112	3250	10.77	20231030	7430	-51.55	20221124	3250	10.77	20231030	0.64	N	014970	500	75 억	12801	N	N	N	N
95	20231115	110318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3575	35	2	0.99	28287400	7872	222.44	3575	3650	3505	4600	2480	3540	3593.42	0.08	9	3693	3616	3518	3441	3343	3655	3480	76	1060	500	2190	5	1	15125000	541	-20.78	0.90	12	0.05	-172.00	3969.00	7430	20221124	-51.88	3250	20231030	10.00	6250	-42.80	20230112	3250	10.00	20231030	7430	-51.88	20221124	3250	10.00	20231030	0.64	N	014970	500	75 억	12801	N	N	N	N
96	20231115	100313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3620	80	2	2.26	26555555	7389	208.79	3575	3650	3505	4600	2480	3540	3593.93	0.08	3	3693	3616	3518	3441	3343	3655	3480	76	1060	500	2190	5	1	15125000	548	-21.05	0.91	12	0.05	-172.00	3969.00	7430	20221124	-51.28	3250	20231030	11.38	6250	-42.08	20230112	3250	11.38	20231030	7430	-51.28	20221124	3250	11.38	20231030	0.64	N	014970	500	75 억	12801	N	N	N	N
97	20231115	090311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3575	35	2	0.99	9618410	2708	76.52	3575	3575	3505	4600	2480	3540	3551.85	0.08	0	3693	3616	3518	3441	3343	3655	3480	76	1060	500	2190	5	1	15125000	541	-20.78	0.90	12	0.02	-172.00	3969.00	7430	20221124	-51.88	3250	20231030	10.00	6250	-42.80	20230112	3250	10.00	20231030	7430	-51.88	20221124	3250	10.00	20231030	0.64	N	014970	500	75 억	12801	N	N	N	N
98	20231114	160310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3540	85	2	2.46	12347690	3528	137.12	3420	3595	3420	4490	2420	3455	3499.91	0.08	45	3528	3491	3473	3436	3418	3482	3427	76	1035	500	2140	5	1	15125000	535	-20.58	0.89	12	0.02	-172.00	3969.00	7430	20221124	-52.36	3250	20231030	8.92	6250	-43.36	20230112	3250	8.92	20231030	7430	-52.36	20221124	3250	8.92	20231030	0.65	N	014970	500	75 억	12756	N	N	N	N
99	20231114	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3535	80	2	2.32	10463360	2995	116.40	3420	3595	3420	4490	2420	3455	3493.61	0.08	45	3528	3491	3473	3436	3418	3482	3427	76	1035	500	2140	5	1	15125000	535	-20.55	0.89	12	0.02	-172.00	3969.00	7430	20221124	-52.42	3250	20231030	8.77	6250	-43.44	20230112	3250	8.77	20231030	7430	-52.42	20221124	3250	8.77	20231030	0.65	N	014970	500	75 억	12756	N	N	N	N
100	20231114	140311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	45	2	1.30	9756680	2795	108.63	3420	3595	3420	4490	2420	3455	3490.76	0.08	45	3528	3491	3473	3436	3418	3482	3427	76	1035	500	2140	5	1	15125000	529	-20.35	0.88	12	0.02	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.65	N	014970	500	75 억	12756	N	N	N	N
101	20231114	130311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3485	30	2	0.87	7299835	2093	81.34	3420	3595	3420	4490	2420	3455	3487.74	0.08	45	3528	3491	3473	3436	3418	3482	3427	76	1035	500	2140	5	1	15125000	527	-20.26	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.10	3250	20231030	7.23	6250	-44.24	20230112	3250	7.23	20231030	7430	-53.10	20221124	3250	7.23	20231030	0.65	N	014970	500	75 억	12756	N	N	N	N
102	20231114	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3485	30	2	0.87	7299835	2093	81.34	3420	3595	3420	4490	2420	3455	3487.74	0.08	45	3528	3491	3473	3436	3418	3482	3427	76	1035	500	2140	5	1	15125000	527	-20.26	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.10	3250	20231030	7.23	6250	-44.24	20230112	3250	7.23	20231030	7430	-53.10	20221124	3250	7.23	20231030	0.65	N	014970	500	75 억	12756	N	N	N	N
103	20231114	110313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3485	30	2	0.87	6253850	1793	69.69	3420	3595	3420	4490	2420	3455	3487.93	0.08	45	3528	3491	3473	3436	3418	3482	3427	76	1035	500	2140	5	1	15125000	527	-20.26	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.10	3250	20231030	7.23	6250	-44.24	20230112	3250	7.23	20231030	7430	-53.10	20221124	3250	7.23	20231030	0.65	N	014970	500	75 억	12756	N	N	N	N
104	20231114	100311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	45	2	1.30	5827825	1671	64.94	3420	3595	3420	4490	2420	3455	3487.63	0.08	44	3528	3491	3473	3436	3418	3482	3427	76	1035	500	2140	5	1	15125000	529	-20.35	0.88	12	0.01	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.65	N	014970	500	75 억	12756	N	N	N	N
105	20231114	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3440	-15	5	-0.43	58200	17	0.66	3420	3440	3420	4490	2420	3455	3423.53	0.08	0	3528	3491	3473	3436	3418	3482	3427	76	1035	500	2140	5	1	15125000	520	-20.00	0.87	12	0.00	-172.00	3969.00	7430	20221124	-53.70	3250	20231030	5.85	6250	-44.96	20230112	3250	5.85	20231030	7430	-53.70	20221124	3250	5.85	20231030	0.65	N	014970	500	75 억	12756	N	N	N	N
106	20231113	160307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3455	-75	5	-2.12	8969870	2573	37.63	3510	3510	3455	4585	2475	3530	3486.15	0.09	-173	3606	3567	3506	3467	3406	3537	3437	76	1055	500	2180	5	1	15125000	523	-20.09	0.87	12	0.02	-172.00	3969.00	7430	20221124	-53.50	3250	20231030	6.31	6250	-44.72	20230112	3250	6.31	20231030	7430	-53.50	20221124	3250	6.31	20231030	0.66	N	014970	500	75 억	12929	N	N	N	N
107	20231113	150306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3480	-50	5	-1.42	7483420	2143	31.34	3510	3510	3480	4585	2475	3530	3492.03	0.09	-173	3606	3567	3506	3467	3406	3537	3437	76	1055	500	2180	5	1	15125000	526	-20.23	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.16	3250	20231030	7.08	6250	-44.32	20230112	3250	7.08	20231030	7430	-53.16	20221124	3250	7.08	20231030	0.66	N	014970	500	75 억	12929	N	N	N	N
108	20231113	140305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3495	-35	5	-0.99	6901365	1976	28.90	3510	3510	3485	4585	2475	3530	3492.59	0.09	-145	3606	3567	3506	3467	3406	3537	3437	76	1055	500	2180	5	1	15125000	529	-20.32	0.88	12	0.01	-172.00	3969.00	7430	20221124	-52.96	3250	20231030	7.54	6250	-44.08	20230112	3250	7.54	20231030	7430	-52.96	20221124	3250	7.54	20231030	0.66	N	014970	500	75 억	12929	N	N	N	N
109	20231113	130304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3495	-35	5	-0.99	6339780	1815	26.54	3510	3510	3485	4585	2475	3530	3492.99	0.09	-35	3606	3567	3506	3467	3406	3537	3437	76	1055	500	2180	5	1	15125000	529	-20.32	0.88	12	0.01	-172.00	3969.00	7430	20221124	-52.96	3250	20231030	7.54	6250	-44.08	20230112	3250	7.54	20231030	7430	-52.96	20221124	3250	7.54	20231030	0.66	N	014970	500	75 억	12929	N	N	N	N
110	20231113	120305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3485	-45	5	-1.27	5652975	1618	23.66	3510	3510	3485	4585	2475	3530	3493.80	0.09	-35	3606	3567	3506	3467	3406	3537	3437	76	1055	500	2180	5	1	15125000	527	-20.26	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.10	3250	20231030	7.23	6250	-44.24	20230112	3250	7.23	20231030	7430	-53.10	20221124	3250	7.23	20231030	0.66	N	014970	500	75 억	12929	N	N	N	N
111	20231113	110303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3490	-40	5	-1.13	2868760	821	12.01	3510	3510	3490	4585	2475	3530	3494.23	0.09	-8	3606	3567	3506	3467	3406	3537	3437	76	1055	500	2180	5	1	15125000	528	-20.29	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.03	3250	20231030	7.38	6250	-44.16	20230112	3250	7.38	20231030	7430	-53.03	20221124	3250	7.38	20231030	0.66	N	014970	500	75 억	12929	N	N	N	N
112	20231113	100304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	-30	5	-0.85	954650	273	3.99	3510	3510	3490	4585	2475	3530	3496.89	0.09	-8	3606	3567	3506	3467	3406	3537	3437	76	1055	500	2180	5	1	15125000	529	-20.35	0.88	12	0.00	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.66	N	014970	500	75 억	12929	N	N	N	N
113	20231113	090305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3510	-20	5	-0.57	7020	2	0.03	3510	3510	3510	4585	2475	3530	3510.00	0.09	0	3606	3567	3506	3467	3406	3537	3437	76	1055	500	2180	5	1	15125000	531	-20.41	0.88	12	0.00	-172.00	3969.00	7430	20221124	-52.76	3250	20231030	8.00	6250	-43.84	20230112	3250	8.00	20231030	7430	-52.76	20221124	3250	8.00	20231030	0.66	N	014970	500	75 억	12929	N	N	N	N
114	20231110	160306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3530	-35	5	-0.98	23841575	6838	308.71	3535	3545	3445	4630	2500	3565	3486.63	0.09	40	3605	3585	3545	3525	3485	3595	3535	76	1065	500	2210	5	1	15125000	534	-20.52	0.89	12	0.05	-172.00	3969.00	7430	20221124	-52.49	3250	20231030	8.62	6250	-43.52	20230112	3250	8.62	20231030	7430	-52.49	20221124	3250	8.62	20231030	0.63	N	014970	500	75 억	12889	N	N	N	N
115	20231110	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3535	-30	5	-0.84	23532055	6750	304.74	3535	3545	3445	4630	2500	3565	3486.23	0.09	55	3605	3585	3545	3525	3485	3595	3535	76	1065	500	2210	5	1	15125000	535	-20.55	0.89	12	0.04	-172.00	3969.00	7430	20221124	-52.42	3250	20231030	8.77	6250	-43.44	20230112	3250	8.77	20231030	7430	-52.42	20221124	3250	8.77	20231030	0.63	N	014970	500	75 억	12889	N	N	N	N
116	20231110	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	-65	5	-1.82	22933615	6579	297.02	3535	3545	3445	4630	2500	3565	3485.88	0.09	55	3605	3585	3545	3525	3485	3595	3535	76	1065	500	2210	5	1	15125000	529	-20.35	0.88	12	0.04	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.63	N	014970	500	75 억	12889	N	N	N	N
117	20231110	130309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	-65	5	-1.82	22398615	6426	290.11	3535	3545	3445	4630	2500	3565	3485.62	0.09	55	3605	3585	3545	3525	3485	3595	3535	76	1065	500	2210	5	1	15125000	529	-20.35	0.88	12	0.04	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.63	N	014970	500	75 억	12889	N	N	N	N
118	20231110	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3490	-75	5	-2.10	15458965	4434	200.18	3535	3545	3445	4630	2500	3565	3486.46	0.09	43	3605	3585	3545	3525	3485	3595	3535	76	1065	500	2210	5	1	15125000	528	-20.29	0.88	12	0.03	-172.00	3969.00	7430	20221124	-53.03	3250	20231030	7.38	6250	-44.16	20230112	3250	7.38	20231030	7430	-53.03	20221124	3250	7.38	20231030	0.63	N	014970	500	75 억	12889	N	N	N	N
119	20231110	110306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	-20	5	-0.56	4887660	1392	62.84	3535	3545	3480	4630	2500	3565	3511.25	0.09	38	3605	3585	3545	3525	3485	3595	3535	76	1065	500	2210	5	1	15125000	536	-20.61	0.89	12	0.01	-172.00	3969.00	7430	20221124	-52.29	3250	20231030	9.08	6250	-43.28	20230112	3250	9.08	20231030	7430	-52.29	20221124	3250	9.08	20231030	0.63	N	014970	500	75 억	12889	N	N	N	N
120	20231110	100307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	-65	5	-1.82	3362770	957	43.21	3535	3545	3480	4630	2500	3565	3513.87	0.09	1	3605	3585	3545	3525	3485	3595	3535	76	1065	500	2210	5	1	15125000	529	-20.35	0.88	12	0.01	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.63	N	014970	500	75 억	12889	N	N	N	N
121	20231110	090304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3535	-30	5	-0.84	1191295	337	15.21	3535	3535	3535	4630	2500	3565	3535.00	0.09	0	3605	3585	3545	3525	3485	3595	3535	76	1065	500	2210	5	1	15125000	535	-20.55	0.89	12	0.00	-172.00	3969.00	7430	20221124	-52.42	3250	20231030	8.77	6250	-43.44	20230112	3250	8.77	20231030	7430	-52.42	20221124	3250	8.77	20231030	0.63	N	014970	500	75 억	12889	N	N	N	N
122	20231109	160300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3565	5	2	0.14	7845455	2215	3.53	3555	3565	3505	4625	2495	3560	3541.97	0.09	-112	4086	3822	3666	3402	3246	3745	3325	76	1065	500	2200	5	1	15125000	539	-20.73	0.90	12	0.01	-172.00	3969.00	7430	20221124	-52.02	3250	20231030	9.69	6250	-42.96	20230112	3250	9.69	20231030	7430	-52.02	20221124	3250	9.69	20231030	0.63	N	014970	500	75 억	13001	N	N	N	N
123	20231109	150302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	0	3	0.00	7239770	2045	3.26	3555	3565	3505	4625	2495	3560	3540.23	0.09	-109	4086	3822	3666	3402	3246	3745	3325	76	1065	500	2200	5	1	15125000	538	-20.70	0.90	12	0.01	-172.00	3969.00	7430	20221124	-52.09	3250	20231030	9.54	6250	-43.04	20230112	3250	9.54	20231030	7430	-52.09	20221124	3250	9.54	20231030	0.63	N	014970	500	75 억	13001	N	N	N	N
124	20231109	140300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3565	5	2	0.14	6673715	1886	3.01	3555	3565	3505	4625	2495	3560	3538.56	0.09	-107	4086	3822	3666	3402	3246	3745	3325	76	1065	500	2200	5	1	15125000	539	-20.73	0.90	12	0.01	-172.00	3969.00	7430	20221124	-52.02	3250	20231030	9.69	6250	-42.96	20230112	3250	9.69	20231030	7430	-52.02	20221124	3250	9.69	20231030	0.63	N	014970	500	75 억	13001	N	N	N	N
125	20231109	130302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3565	5	2	0.14	4276310	1212	1.93	3555	3565	3505	4625	2495	3560	3528.31	0.09	-107	4086	3822	3666	3402	3246	3745	3325	76	1065	500	2200	5	1	15125000	539	-20.73	0.90	12	0.01	-172.00	3969.00	7430	20221124	-52.02	3250	20231030	9.69	6250	-42.96	20230112	3250	9.69	20231030	7430	-52.02	20221124	3250	9.69	20231030	0.63	N	014970	500	75 억	13001	N	N	N	N
126	20231109	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3555	-5	5	-0.14	4059145	1151	1.84	3555	3565	3505	4625	2495	3560	3526.62	0.09	-107	4086	3822	3666	3402	3246	3745	3325	76	1065	500	2200	5	1	15125000	538	-20.67	0.90	12	0.01	-172.00	3969.00	7430	20221124	-52.15	3250	20231030	9.38	6250	-43.12	20230112	3250	9.38	20231030	7430	-52.15	20221124	3250	9.38	20231030	0.63	N	014970	500	75 억	13001	N	N	N	N
127	20231109	110302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3525	-35	5	-0.98	3959925	1123	1.79	3555	3565	3505	4625	2495	3560	3526.20	0.09	-103	4086	3822	3666	3402	3246	3745	3325	76	1065	500	2200	5	1	15125000	533	-20.49	0.89	12	0.01	-172.00	3969.00	7430	20221124	-52.56	3250	20231030	8.46	6250	-43.60	20230112	3250	8.46	20231030	7430	-52.56	20221124	3250	8.46	20231030	0.63	N	014970	500	75 억	13001	N	N	N	N
128	20231109	100259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3555	-5	5	-0.14	1082975	306	0.49	3555	3565	3520	4625	2495	3560	3539.13	0.09	-111	4086	3822	3666	3402	3246	3745	3325	76	1065	500	2200	5	1	15125000	538	-20.67	0.90	12	0.00	-172.00	3969.00	7430	20221124	-52.15	3250	20231030	9.38	6250	-43.12	20230112	3250	9.38	20231030	7430	-52.15	20221124	3250	9.38	20231030	0.63	N	014970	500	75 억	13001	N	N	N	N
129	20231109	090300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	0	3	0.00	0	0	0.00	0	0	0	4625	2495	3560	0.00	0.09	0	4086	3822	3666	3402	3246	3745	3325	76	1065	500	2200	5	1	15125000	538	-20.70	0.90	12	0.00	-172.00	3969.00	7430	20221124	-52.09	3250	20231030	9.54	6250	-43.04	20230112	3250	9.54	20231030	7430	-52.09	20221124	3250	9.54	20231030	0.63	N	014970	500	75 억	13001	N	N	N	N
130	20231108	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	-15	5	-0.42	233496790	62642	1654.13	3605	3930	3510	4645	2505	3575	3727.50	0.11	-3416	3668	3621	3553	3506	3438	3587	3472	76	1070	500	2210	5	1	15125000	538	-20.70	0.90	12	0.41	-172.00	3969.00	7430	20221124	-52.09	3250	20231030	9.54	6250	-43.04	20230112	3250	9.54	20231030	7430	-52.09	20221124	3250	9.54	20231030	0.65	N	014970	500	75 억	16417	N	N	N	N
131	20231108	150301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3535	-40	5	-1.12	227195260	60862	1607.13	3605	3930	3510	4645	2505	3575	3732.96	0.11	-3242	3668	3621	3553	3506	3438	3587	3472	76	1070	500	2210	5	1	15125000	535	-20.55	0.89	12	0.40	-172.00	3969.00	7430	20221124	-52.42	3250	20231030	8.77	6250	-43.44	20230112	3250	8.77	20231030	7430	-52.42	20221124	3250	8.77	20231030	0.65	N	014970	500	75 억	16417	N	N	N	N
132	20231108	140259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	-15	5	-0.42	219484150	58677	1549.43	3605	3930	3530	4645	2505	3575	3740.55	0.11	-2865	3668	3621	3553	3506	3438	3587	3472	76	1070	500	2210	5	1	15125000	538	-20.70	0.90	12	0.39	-172.00	3969.00	7430	20221124	-52.09	3250	20231030	9.54	6250	-43.04	20230112	3250	9.54	20231030	7430	-52.09	20221124	3250	9.54	20231030	0.65	N	014970	500	75 억	16417	N	N	N	N
133	20231108	130300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	-15	5	-0.42	218476670	58394	1541.96	3605	3930	3530	4645	2505	3575	3741.42	0.11	-2865	3668	3621	3553	3506	3438	3587	3472	76	1070	500	2210	5	1	15125000	538	-20.70	0.90	12	0.39	-172.00	3969.00	7430	20221124	-52.09	3250	20231030	9.54	6250	-43.04	20230112	3250	9.54	20231030	7430	-52.09	20221124	3250	9.54	20231030	0.65	N	014970	500	75 억	16417	N	N	N	N
134	20231108	120301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	-15	5	-0.42	215377760	57520	1518.88	3605	3930	3530	4645	2505	3575	3744.40	0.11	-2865	3668	3621	3553	3506	3438	3587	3472	76	1070	500	2210	5	1	15125000	538	-20.70	0.90	12	0.38	-172.00	3969.00	7430	20221124	-52.09	3250	20231030	9.54	6250	-43.04	20230112	3250	9.54	20231030	7430	-52.09	20221124	3250	9.54	20231030	0.65	N	014970	500	75 억	16417	N	N	N	N
135	20231108	110259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3590	15	2	0.42	208521960	55590	1467.92	3605	3930	3550	4645	2505	3575	3751.07	0.11	-2845	3668	3621	3553	3506	3438	3587	3472	76	1070	500	2210	5	1	15125000	543	-20.87	0.90	12	0.37	-172.00	3969.00	7430	20221124	-51.68	3250	20231030	10.46	6250	-42.56	20230112	3250	10.46	20231030	7430	-51.68	20221124	3250	10.46	20231030	0.65	N	014970	500	75 억	16417	N	N	N	N
136	20231108	100259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3575	0	3	0.00	201201575	53538	1413.73	3605	3930	3550	4645	2505	3575	3758.11	0.11	-2789	3668	3621	3553	3506	3438	3587	3472	76	1070	500	2210	5	1	15125000	541	-20.78	0.90	12	0.35	-172.00	3969.00	7430	20221124	-51.88	3250	20231030	10.00	6250	-42.80	20230112	3250	10.00	20231030	7430	-51.88	20221124	3250	10.00	20231030	0.65	N	014970	500	75 억	16417	N	N	N	N
137	20231108	090258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3650	75	2	2.10	4901025	1344	35.49	3605	3690	3605	4645	2505	3575	3646.60	0.11	-271	3668	3621	3553	3506	3438	3587	3472	76	1070	500	2210	5	1	15125000	552	-21.22	0.92	12	0.01	-172.00	3969.00	7430	20221124	-50.87	3250	20231030	12.31	6250	-41.60	20230112	3250	12.31	20231030	7430	-50.87	20221124	3250	12.31	20231030	0.65	N	014970	500	75 억	16417	N	N	N	N
138	20231107	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3575	-20	5	-0.56	13255945	3754	84.82	3600	3600	3485	4670	2520	3595	3531.14	0.11	-19	3668	3631	3558	3521	3448	3650	3540	76	1075	500	2220	5	1	15125000	541	-20.78	0.90	12	0.02	-172.00	3969.00	7430	20221124	-51.88	3250	20231030	10.00	6250	-42.80	20230112	3250	10.00	20231030	7430	-51.88	20221124	3250	10.00	20231030	0.65	N	014970	500	75 억	16436	N	N	N	N
139	20231107	150300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3570	-25	5	-0.70	12905595	3656	82.60	3600	3600	3485	4670	2520	3595	3529.98	0.11	-19	3668	3631	3558	3521	3448	3650	3540	76	1075	500	2220	5	1	15125000	540	-20.76	0.90	12	0.02	-172.00	3969.00	7430	20221124	-51.95	3250	20231030	9.85	6250	-42.88	20230112	3250	9.85	20231030	7430	-51.95	20221124	3250	9.85	20231030	0.65	N	014970	500	75 억	16436	N	N	N	N
140	20231107	140301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3495	-100	5	-2.78	12362455	3501	79.10	3600	3600	3485	4670	2520	3595	3531.12	0.11	-20	3668	3631	3558	3521	3448	3650	3540	76	1075	500	2220	5	1	15125000	529	-20.32	0.88	12	0.02	-172.00	3969.00	7430	20221124	-52.96	3250	20231030	7.54	6250	-44.08	20230112	3250	7.54	20231030	7430	-52.96	20221124	3250	7.54	20231030	0.65	N	014970	500	75 억	16436	N	N	N	N
141	20231107	130259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3515	-80	5	-2.23	7599495	2142	48.40	3600	3600	3505	4670	2520	3595	3547.85	0.11	-33	3668	3631	3558	3521	3448	3650	3540	76	1075	500	2220	5	1	15125000	532	-20.44	0.89	12	0.01	-172.00	3969.00	7430	20221124	-52.69	3250	20231030	8.15	6250	-43.76	20230112	3250	8.15	20231030	7430	-52.69	20221124	3250	8.15	20231030	0.65	N	014970	500	75 억	16436	N	N	N	N
142	20231107	120259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3550	-45	5	-1.25	4404400	1237	27.95	3600	3600	3550	4670	2520	3595	3560.55	0.11	-33	3668	3631	3558	3521	3448	3650	3540	76	1075	500	2220	5	1	15125000	537	-20.64	0.89	12	0.01	-172.00	3969.00	7430	20221124	-52.22	3250	20231030	9.23	6250	-43.20	20230112	3250	9.23	20231030	7430	-52.22	20221124	3250	9.23	20231030	0.65	N	014970	500	75 억	16436	N	N	N	N
143	20231107	110259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3580	-15	5	-0.42	1748000	490	11.07	3600	3600	3550	4670	2520	3595	3567.35	0.11	-25	3668	3631	3558	3521	3448	3650	3540	76	1075	500	2220	5	1	15125000	541	-20.81	0.90	12	0.00	-172.00	3969.00	7430	20221124	-51.82	3250	20231030	10.15	6250	-42.72	20230112	3250	10.15	20231030	7430	-51.82	20221124	3250	10.15	20231030	0.65	N	014970	500	75 억	16436	N	N	N	N
144	20231107	100302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3580	-15	5	-0.42	1044750	292	6.60	3600	3600	3555	4670	2520	3595	3577.91	0.11	-23	3668	3631	3558	3521	3448	3650	3540	76	1075	500	2220	5	1	15125000	541	-20.81	0.90	12	0.00	-172.00	3969.00	7430	20221124	-51.82	3250	20231030	10.15	6250	-42.72	20230112	3250	10.15	20231030	7430	-51.82	20221124	3250	10.15	20231030	0.65	N	014970	500	75 억	16436	N	N	N	N
145	20231107	090255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3600	5	2	0.14	388800	108	2.44	3600	3600	3600	4670	2520	3595	3600.00	0.11	-16	3668	3631	3558	3521	3448	3650	3540	76	1075	500	2220	5	1	15125000	545	-20.93	0.91	12	0.00	-172.00	3969.00	7430	20221124	-51.55	3250	20231030	10.77	6250	-42.40	20230112	3250	10.77	20231030	7430	-51.55	20221124	3250	10.77	20231030	0.65	N	014970	500	75 억	16436	N	N	N	N
146	20231106	160253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3595	55	2	1.55	15550310	4421	203.17	3540	3595	3485	4600	2480	3540	3517.04	0.11	179	3580	3560	3520	3500	3460	3570	3510	76	1060	500	2190	5	1	15125000	544	-20.90	0.91	12	0.03	-172.00	3969.00	7430	20221124	-51.62	3250	20231030	10.62	6250	-42.48	20230112	3250	10.62	20231030	7430	-51.62	20221124	3250	10.62	20231030	0.65	N	014970	500	75 억	16257	N	N	N	N
147	20231106	150255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3540	0	3	0.00	14773300	4204	193.20	3540	3540	3485	4600	2480	3540	3514.11	0.11	178	3580	3560	3520	3500	3460	3570	3510	76	1060	500	2190	5	1	15125000	535	-20.58	0.89	12	0.03	-172.00	3969.00	7430	20221124	-52.36	3250	20231030	8.92	6250	-43.36	20230112	3250	8.92	20231030	7430	-52.36	20221124	3250	8.92	20231030	0.65	N	014970	500	75 억	16257	N	N	N	N
148	20231106	140254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3525	-15	5	-0.42	11826370	3371	154.92	3540	3540	3485	4600	2480	3540	3508.27	0.11	173	3580	3560	3520	3500	3460	3570	3510	76	1060	500	2190	5	1	15125000	533	-20.49	0.89	12	0.02	-172.00	3969.00	7430	20221124	-52.56	3250	20231030	8.46	6250	-43.60	20230112	3250	8.46	20231030	7430	-52.56	20221124	3250	8.46	20231030	0.65	N	014970	500	75 억	16257	N	N	N	N
149	20231106	130256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3495	-45	5	-1.27	10559425	3010	138.33	3540	3540	3485	4600	2480	3540	3508.11	0.11	173	3580	3560	3520	3500	3460	3570	3510	76	1060	500	2190	5	1	15125000	529	-20.32	0.88	12	0.02	-172.00	3969.00	7430	20221124	-52.96	3250	20231030	7.54	6250	-44.08	20230112	3250	7.54	20231030	7430	-52.96	20221124	3250	7.54	20231030	0.65	N	014970	500	75 억	16257	N	N	N	N
150	20231106	120256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3485	-55	5	-1.55	8056095	2293	105.38	3540	3540	3485	4600	2480	3540	3513.34	0.11	-14	3580	3560	3520	3500	3460	3570	3510	76	1060	500	2190	5	1	15125000	527	-20.26	0.88	12	0.02	-172.00	3969.00	7430	20221124	-53.10	3250	20231030	7.23	6250	-44.24	20230112	3250	7.23	20231030	7430	-53.10	20221124	3250	7.23	20231030	0.65	N	014970	500	75 억	16257	N	N	N	N
151	20231106	110256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3510	-30	5	-0.85	6065350	1725	79.27	3540	3540	3505	4600	2480	3540	3516.14	0.11	-13	3580	3560	3520	3500	3460	3570	3510	76	1060	500	2190	5	1	15125000	531	-20.41	0.88	12	0.01	-172.00	3969.00	7430	20221124	-52.76	3250	20231030	8.00	6250	-43.84	20230112	3250	8.00	20231030	7430	-52.76	20221124	3250	8.00	20231030	0.65	N	014970	500	75 억	16257	N	N	N	N
152	20231106	100243	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3520	-20	5	-0.56	1435270	407	18.70	3540	3540	3510	4600	2480	3540	3526.46	0.11	-9	3580	3560	3520	3500	3460	3570	3510	76	1060	500	2190	5	1	15125000	532	-20.47	0.89	12	0.00	-172.00	3969.00	7430	20221124	-52.62	3250	20231030	8.31	6250	-43.68	20230112	3250	8.31	20231030	7430	-52.62	20221124	3250	8.31	20231030	0.65	N	014970	500	75 억	16257	N	N	N	N
153	20231106	090256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3540	0	3	0.00	56640	16	0.74	3540	3540	3540	4600	2480	3540	3540.00	0.11	-2	3580	3560	3520	3500	3460	3570	3510	76	1060	500	2190	5	1	15125000	535	-20.58	0.89	12	0.00	-172.00	3969.00	7430	20221124	-52.36	3250	20231030	8.92	6250	-43.36	20230112	3250	8.92	20231030	7430	-52.36	20221124	3250	8.92	20231030	0.65	N	014970	500	75 억	16257	N	N	N	N
154	20231103	160251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3540	40	2	1.14	6558180	1876	36.03	3495	3540	3480	4550	2450	3500	3495.24	0.11	-85	3576	3537	3461	3422	3346	3557	3442	76	1050	500	2170	5	1	15125000	535	-20.58	0.89	12	0.01	-172.00	3969.00	7430	20221124	-52.36	3250	20231030	8.92	6250	-43.36	20230112	3250	8.92	20231030	7430	-52.36	20221124	3250	8.92	20231030	0.65	N	014970	500	75 억	16335	N	N	N	N
155	20231103	150253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3505	5	2	0.14	5540050	1587	30.48	3495	3505	3480	4550	2450	3500	3490.89	0.11	-37	3576	3537	3461	3422	3346	3557	3442	76	1050	500	2170	5	1	15125000	530	-20.38	0.88	12	0.01	-172.00	3969.00	7430	20221124	-52.83	3250	20231030	7.85	6250	-43.92	20230112	3250	7.85	20231030	7430	-52.83	20221124	3250	7.85	20231030	0.65	N	014970	500	75 억	16335	N	N	N	N
156	20231103	140253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	0	3	0.00	4913325	1408	27.04	3495	3500	3480	4550	2450	3500	3489.58	0.11	-34	3576	3537	3461	3422	3346	3557	3442	76	1050	500	2170	5	1	15125000	529	-20.35	0.88	12	0.01	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.65	N	014970	500	75 억	16335	N	N	N	N
157	20231103	130252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	0	3	0.00	4693335	1345	25.83	3495	3500	3480	4550	2450	3500	3489.47	0.11	-34	3576	3537	3461	3422	3346	3557	3442	76	1050	500	2170	5	1	15125000	529	-20.35	0.88	12	0.01	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.65	N	014970	500	75 억	16335	N	N	N	N
158	20231103	120251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3490	-10	5	-0.29	4616440	1323	25.41	3495	3495	3480	4550	2450	3500	3489.37	0.11	-34	3576	3537	3461	3422	3346	3557	3442	76	1050	500	2170	5	1	15125000	528	-20.29	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.03	3250	20231030	7.38	6250	-44.16	20230112	3250	7.38	20231030	7430	-53.03	20221124	3250	7.38	20231030	0.65	N	014970	500	75 억	16335	N	N	N	N
159	20231103	110254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3490	-10	5	-0.29	3490120	1000	19.20	3495	3495	3480	4550	2450	3500	3490.12	0.11	-34	3576	3537	3461	3422	3346	3557	3442	76	1050	500	2170	5	1	15125000	528	-20.29	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.03	3250	20231030	7.38	6250	-44.16	20230112	3250	7.38	20231030	7430	-53.03	20221124	3250	7.38	20231030	0.65	N	014970	500	75 억	16335	N	N	N	N
160	20231103	100250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3490	-10	5	-0.29	2677020	767	14.73	3495	3495	3480	4550	2450	3500	3490.25	0.11	-54	3576	3537	3461	3422	3346	3557	3442	76	1050	500	2170	5	1	15125000	528	-20.29	0.88	12	0.01	-172.00	3969.00	7430	20221124	-53.03	3250	20231030	7.38	6250	-44.16	20230112	3250	7.38	20231030	7430	-53.03	20221124	3250	7.38	20231030	0.65	N	014970	500	75 억	16335	N	N	N	N
161	20231103	090251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3495	-5	5	-0.14	1233735	353	6.78	3495	3495	3495	4550	2450	3500	3495.00	0.11	-52	3576	3537	3461	3422	3346	3557	3442	76	1050	500	2170	5	1	15125000	529	-20.32	0.88	12	0.00	-172.00	3969.00	7430	20221124	-52.96	3250	20231030	7.54	6250	-44.08	20230112	3250	7.54	20231030	7430	-52.96	20221124	3250	7.54	20231030	0.65	N	014970	500	75 억	16335	N	N	N	N
162	20231102	160249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	85	2	2.49	17965645	5207	163.74	3430	3500	3385	4435	2395	3415	3450.27	0.11	-16	3468	3441	3388	3361	3308	3455	3375	76	1020	500	2110	5	1	15125000	529	-20.35	0.88	12	0.03	-172.00	3969.00	7430	20221124	-52.89	3250	20231030	7.69	6250	-44.00	20230112	3250	7.69	20231030	7430	-52.89	20221124	3250	7.69	20231030	0.66	N	014970	500	75 억	16351	N	N	N	N
163	20231102	150253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3485	70	2	2.05	17242260	5000	157.23	3430	3485	3385	4435	2395	3415	3448.45	0.11	-16	3468	3441	3388	3361	3308	3455	3375	76	1020	500	2110	5	1	15125000	527	-20.26	0.88	12	0.03	-172.00	3969.00	7430	20221124	-53.10	3250	20231030	7.23	6250	-44.24	20230112	3250	7.23	20231030	7430	-53.10	20221124	3250	7.23	20231030	0.66	N	014970	500	75 억	16351	N	N	N	N
164	20231102	140250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3455	40	2	1.17	15659870	4544	142.89	3430	3470	3385	4435	2395	3415	3446.27	0.11	6	3468	3441	3388	3361	3308	3455	3375	76	1020	500	2110	5	1	15125000	523	-20.09	0.87	12	0.03	-172.00	3969.00	7430	20221124	-53.50	3250	20231030	6.31	6250	-44.72	20230112	3250	6.31	20231030	7430	-53.50	20221124	3250	6.31	20231030	0.66	N	014970	500	75 억	16351	N	N	N	N
165	20231102	130250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3455	40	2	1.17	15521590	4504	141.64	3430	3470	3385	4435	2395	3415	3446.18	0.11	6	3468	3441	3388	3361	3308	3455	3375	76	1020	500	2110	5	1	15125000	523	-20.09	0.87	12	0.03	-172.00	3969.00	7430	20221124	-53.50	3250	20231030	6.31	6250	-44.72	20230112	3250	6.31	20231030	7430	-53.50	20221124	3250	6.31	20231030	0.66	N	014970	500	75 억	16351	N	N	N	N
166	20231102	120248	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3445	30	2	0.88	15269390	4431	139.34	3430	3470	3385	4435	2395	3415	3446.04	0.11	6	3468	3441	3388	3361	3308	3455	3375	76	1020	500	2110	5	1	15125000	521	-20.03	0.87	12	0.03	-172.00	3969.00	7430	20221124	-53.63	3250	20231030	6.00	6250	-44.88	20230112	3250	6.00	20231030	7430	-53.63	20221124	3250	6.00	20231030	0.66	N	014970	500	75 억	16351	N	N	N	N
167	20231102	110248	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3450	35	2	1.02	14120325	4098	128.87	3430	3470	3385	4435	2395	3415	3445.66	0.11	6	3468	3441	3388	3361	3308	3455	3375	76	1020	500	2110	5	1	15125000	522	-20.06	0.87	12	0.03	-172.00	3969.00	7430	20221124	-53.57	3250	20231030	6.15	6250	-44.80	20230112	3250	6.15	20231030	7430	-53.57	20221124	3250	6.15	20231030	0.66	N	014970	500	75 억	16351	N	N	N	N
168	20231102	100249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3450	35	2	1.02	13847670	4019	126.38	3430	3470	3385	4435	2395	3415	3445.55	0.11	6	3468	3441	3388	3361	3308	3455	3375	76	1020	500	2110	5	1	15125000	522	-20.06	0.87	12	0.03	-172.00	3969.00	7430	20221124	-53.57	3250	20231030	6.15	6250	-44.80	20230112	3250	6.15	20231030	7430	-53.57	20221124	3250	6.15	20231030	0.66	N	014970	500	75 억	16351	N	N	N	N
169	20231102	090252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3430	15	2	0.44	72030	21	0.66	3430	3430	3430	4435	2395	3415	3430.00	0.11	-3	3468	3441	3388	3361	3308	3455	3375	76	1020	500	2110	5	1	15125000	519	-19.94	0.86	12	0.00	-172.00	3969.00	7430	20221124	-53.84	3250	20231030	5.54	6250	-45.12	20230112	3250	5.54	20231030	7430	-53.84	20221124	3250	5.54	20231030	0.66	N	014970	500	75 억	16351	N	N	N	N
170	20231101	160249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3415	70	2	2.09	10686460	3180	91.72	3345	3415	3335	4345	2345	3345	3360.26	0.11	122	3368	3356	3333	3321	3298	3362	3327	76	1000	500	2070	5	1	15125000	517	-19.85	0.86	12	0.02	-172.00	3969.00	7430	20221124	-54.04	3250	20231030	5.08	6250	-45.36	20230112	3250	5.08	20231030	7430	-54.04	20221124	3250	5.08	20231030	0.69	N	014970	500	75 억	16229	N	N	N	N
171	20231101	150249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3370	25	2	0.75	7689710	2294	66.17	3345	3370	3335	4345	2345	3345	3352.10	0.11	129	3368	3356	3333	3321	3298	3362	3327	76	1000	500	2070	5	1	15125000	510	-19.59	0.85	12	0.02	-172.00	3969.00	7430	20221124	-54.64	3250	20231030	3.69	6250	-46.08	20230112	3250	3.69	20231030	7430	-54.64	20221124	3250	3.69	20231030	0.69	N	014970	500	75 억	16229	N	N	N	N
172	20231101	140246	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3360	15	2	0.45	6111210	1825	52.64	3345	3370	3335	4345	2345	3345	3348.61	0.11	95	3368	3356	3333	3321	3298	3362	3327	76	1000	500	2070	5	1	15125000	508	-19.53	0.85	12	0.01	-172.00	3969.00	7430	20221124	-54.78	3250	20231030	3.38	6250	-46.24	20230112	3250	3.38	20231030	7430	-54.78	20221124	3250	3.38	20231030	0.69	N	014970	500	75 억	16229	N	N	N	N
173	20231101	130249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3370	25	2	0.75	6070890	1813	52.29	3345	3370	3335	4345	2345	3345	3348.53	0.11	95	3368	3356	3333	3321	3298	3362	3327	76	1000	500	2070	5	1	15125000	510	-19.59	0.85	12	0.01	-172.00	3969.00	7430	20221124	-54.64	3250	20231030	3.69	6250	-46.08	20230112	3250	3.69	20231030	7430	-54.64	20221124	3250	3.69	20231030	0.69	N	014970	500	75 억	16229	N	N	N	N
174	20231101	120253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3365	20	2	0.60	5654395	1689	48.72	3345	3365	3335	4345	2345	3345	3347.78	0.11	95	3368	3356	3333	3321	3298	3362	3327	76	1000	500	2070	5	1	15125000	509	-19.56	0.85	12	0.01	-172.00	3969.00	7430	20221124	-54.71	3250	20231030	3.54	6250	-46.16	20230112	3250	3.54	20231030	7430	-54.71	20221124	3250	3.54	20231030	0.69	N	014970	500	75 억	16229	N	N	N	N
175	20231101	110254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3360	15	2	0.45	4908390	1467	42.31	3345	3360	3335	4345	2345	3345	3345.87	0.11	95	3368	3356	3333	3321	3298	3362	3327	76	1000	500	2070	5	1	15125000	508	-19.53	0.85	12	0.01	-172.00	3969.00	7430	20221124	-54.78	3250	20231030	3.38	6250	-46.24	20230112	3250	3.38	20231030	7430	-54.78	20221124	3250	3.38	20231030	0.69	N	014970	500	75 억	16229	N	N	N	N
176	20231101	100252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3355	10	2	0.30	4091910	1224	35.30	3345	3355	3335	4345	2345	3345	3343.06	0.11	94	3368	3356	3333	3321	3298	3362	3327	76	1000	500	2070	5	1	15125000	507	-19.51	0.85	12	0.01	-172.00	3969.00	7430	20221124	-54.85	3250	20231030	3.23	6250	-46.32	20230112	3250	3.23	20231030	7430	-54.85	20221124	3250	3.23	20231030	0.69	N	014970	500	75 억	16229	N	N	N	N
177	20231101	090252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3345	0	3	0.00	468300	140	4.04	3345	3345	3345	4345	2345	3345	3345.00	0.11	-1	3368	3356	3333	3321	3298	3362	3327	76	1000	500	2070	5	1	15125000	506	-19.45	0.84	12	0.00	-172.00	3969.00	7430	20221124	-54.98	3250	20231030	2.92	6250	-46.48	20230112	3250	2.92	20231030	7430	-54.98	20221124	3250	2.92	20231030	0.69	N	014970	500	75 억	16229	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History