KissMeData/039020/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160441	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3135	165	2	5.56	1285367335	418197	413.48	3000	3140	2985	3860	2080	2970	3073.21	0.45	-13532	3056	3012	2981	2937	2906	2997	2922	226	890	1000	2130	5	1	22584709	708	34.08	0.43	12	1.85	92.00	7318.00	4100	20221124	-23.54	2750	20230913	14.00	3925	-20.13	20230117	2750	14.00	20230913	4100	-23.54	20221124	2750	14.00	20230913	2.66	N	039020	1000	225 억	102465	N	N	N	N
3	20230927	150443	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	120	2	4.04	1150922770	374984	370.76	3000	3125	2985	3860	2080	2970	3069.26	0.45	-11821	3056	3012	2981	2937	2906	2997	2922	226	890	1000	2130	5	1	22584709	698	33.59	0.42	12	1.66	92.00	7318.00	4100	20221124	-24.63	2750	20230913	12.36	3925	-21.27	20230117	2750	12.36	20230913	4100	-24.63	20221124	2750	12.36	20230913	2.66	N	039020	1000	225 억	102465	N	N	N	N
4	20230927	140443	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3090	120	2	4.04	730649100	239460	236.76	3000	3105	2985	3860	2080	2970	3051.24	0.45	13123	3056	3012	2981	2937	2906	2997	2922	226	890	1000	2130	5	1	22584709	698	33.59	0.42	12	1.06	92.00	7318.00	4100	20221124	-24.63	2750	20230913	12.36	3925	-21.27	20230117	2750	12.36	20230913	4100	-24.63	20221124	2750	12.36	20230913	2.66	N	039020	1000	225 억	102465	N	N	N	N
5	20230927	130439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3095	125	2	4.21	661944000	217196	214.75	3000	3105	2985	3860	2080	2970	3047.68	0.45	14057	3056	3012	2981	2937	2906	2997	2922	226	890	1000	2130	5	1	22584709	699	33.64	0.42	12	0.96	92.00	7318.00	4100	20221124	-24.51	2750	20230913	12.55	3925	-21.15	20230117	2750	12.55	20230913	4100	-24.51	20221124	2750	12.55	20230913	2.66	N	039020	1000	225 억	102465	N	N	N	N
6	20230927	120438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3080	110	2	3.70	601399305	197618	195.39	3000	3095	2985	3860	2080	2970	3043.24	0.45	11757	3056	3012	2981	2937	2906	2997	2922	226	890	1000	2130	5	1	22584709	696	33.48	0.42	12	0.88	92.00	7318.00	4100	20221124	-24.88	2750	20230913	12.00	3925	-21.53	20230117	2750	12.00	20230913	4100	-24.88	20221124	2750	12.00	20230913	2.66	N	039020	1000	225 억	102465	N	N	N	N
7	20230927	110442	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3055	85	2	2.86	511709155	168450	166.55	3000	3075	2985	3860	2080	2970	3037.75	0.45	7783	3056	3012	2981	2937	2906	2997	2922	226	890	1000	2130	5	1	22584709	690	33.21	0.42	12	0.75	92.00	7318.00	4100	20221124	-25.49	2750	20230913	11.09	3925	-22.17	20230117	2750	11.09	20230913	4100	-25.49	20221124	2750	11.09	20230913	2.66	N	039020	1000	225 억	102465	N	N	N	N
8	20230927	100439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3040	70	2	2.36	274657730	90831	89.81	3000	3075	2985	3860	2080	2970	3023.83	0.45	2519	3056	3012	2981	2937	2906	2997	2922	226	890	1000	2130	5	1	22584709	687	33.04	0.42	12	0.40	92.00	7318.00	4100	20221124	-25.85	2750	20230913	10.55	3925	-22.55	20230117	2750	10.55	20230913	4100	-25.85	20221124	2750	10.55	20230913	2.66	N	039020	1000	225 억	102465	N	N	N	N
9	20230927	090446	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3020	50	2	1.68	142291355	47440	46.91	3000	3020	2985	3860	2080	2970	2999.40	0.45	-346	3056	3012	2981	2937	2906	2997	2922	226	890	1000	2130	5	1	22584709	682	32.83	0.41	12	0.21	92.00	7318.00	4100	20221124	-26.34	2750	20230913	9.82	3925	-23.06	20230117	2750	9.82	20230913	4100	-26.34	20221124	2750	9.82	20230913	2.66	N	039020	1000	225 억	102465	N	N	N	N
10	20230926	160439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2970	-30	5	-1.00	260367295	87478	199.29	3000	3025	2950	3900	2100	3000	2976.37	0.39	14785	3066	3032	2991	2957	2916	3012	2937	226	900	1000	2160	5	1	22584709	671	32.28	0.41	12	0.39	92.00	7318.00	4100	20221124	-27.56	2750	20230913	8.00	3925	-24.33	20230117	2750	8.00	20230913	4100	-27.56	20221124	2750	8.00	20230913	2.51	N	039020	1000	225 억	87683	N	N	N	N
11	20230926	150441	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	211246960	70985	161.72	3000	3025	2950	3900	2100	3000	2975.94	0.39	13931	3066	3032	2991	2957	2916	3012	2937	226	900	1000	2160	5	1	22584709	673	32.39	0.41	12	0.31	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	2.51	N	039020	1000	225 억	87683	N	N	N	N
12	20230926	140435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2970	-30	5	-1.00	162491705	54519	124.21	3000	3025	2955	3900	2100	3000	2980.46	0.39	12659	3066	3032	2991	2957	2916	3012	2937	226	900	1000	2160	5	1	22584709	671	32.28	0.41	12	0.24	92.00	7318.00	4100	20221124	-27.56	2750	20230913	8.00	3925	-24.33	20230117	2750	8.00	20230913	4100	-27.56	20221124	2750	8.00	20230913	2.51	N	039020	1000	225 억	87683	N	N	N	N
13	20230926	130437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	152921680	51300	116.87	3000	3025	2955	3900	2100	3000	2980.93	0.39	12398	3066	3032	2991	2957	2916	3012	2937	226	900	1000	2160	5	1	22584709	673	32.39	0.41	12	0.23	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	2.51	N	039020	1000	225 억	87683	N	N	N	N
14	20230926	120439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	138242200	46374	105.65	3000	3025	2955	3900	2100	3000	2981.03	0.39	12398	3066	3032	2991	2957	2916	3012	2937	226	900	1000	2160	5	1	22584709	673	32.39	0.41	12	0.21	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	2.51	N	039020	1000	225 억	87683	N	N	N	N
15	20230926	110438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2990	-10	5	-0.33	108435395	36388	82.90	3000	3025	2955	3900	2100	3000	2979.98	0.39	6035	3066	3032	2991	2957	2916	3012	2937	226	900	1000	2160	5	1	22584709	675	32.50	0.41	12	0.16	92.00	7318.00	4100	20221124	-27.07	2750	20230913	8.73	3925	-23.82	20230117	2750	8.73	20230913	4100	-27.07	20221124	2750	8.73	20230913	2.51	N	039020	1000	225 억	87683	N	N	N	N
16	20230926	100437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2985	-15	5	-0.50	98517010	33070	75.34	3000	3025	2955	3900	2100	3000	2979.04	0.39	6103	3066	3032	2991	2957	2916	3012	2937	226	900	1000	2160	5	1	22584709	674	32.45	0.41	12	0.15	92.00	7318.00	4100	20221124	-27.20	2750	20230913	8.55	3925	-23.95	20230117	2750	8.55	20230913	4100	-27.20	20221124	2750	8.55	20230913	2.51	N	039020	1000	225 억	87683	N	N	N	N
17	20230926	090437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3005	5	2	0.17	11477945	3818	8.70	3000	3025	3000	3900	2100	3000	3006.27	0.39	-52	3066	3032	2991	2957	2916	3012	2937	226	900	1000	2160	5	1	22584709	679	32.66	0.41	12	0.02	92.00	7318.00	4100	20221124	-26.71	2750	20230913	9.27	3925	-23.44	20230117	2750	9.27	20230913	4100	-26.71	20221124	2750	9.27	20230913	2.51	N	039020	1000	225 억	87683	N	N	N	N
18	20230925	160437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3000	0	3	0.00	130685920	43876	55.05	3025	3025	2950	3900	2100	3000	2978.53	0.37	4058	3066	3032	2966	2932	2866	3050	2950	226	900	1000	2160	5	1	22584709	678	32.61	0.41	12	0.19	92.00	7318.00	4100	20221124	-26.83	2750	20230913	9.09	3925	-23.57	20230117	2750	9.09	20230913	4100	-26.83	20221124	2750	9.09	20230913	2.51	N	039020	1000	225 억	83564	N	N	N	N
19	20230925	150440	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2990	-10	5	-0.33	125051440	41996	52.69	3025	3025	2950	3900	2100	3000	2977.70	0.37	3544	3066	3032	2966	2932	2866	3050	2950	226	900	1000	2160	5	1	22584709	675	32.50	0.41	12	0.19	92.00	7318.00	4100	20221124	-27.07	2750	20230913	8.73	3925	-23.82	20230117	2750	8.73	20230913	4100	-27.07	20221124	2750	8.73	20230913	2.51	N	039020	1000	225 억	83564	N	N	N	N
20	20230925	140433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	97551955	32797	41.15	3025	3025	2950	3900	2100	3000	2974.42	0.37	1943	3066	3032	2966	2932	2866	3050	2950	226	900	1000	2160	5	1	22584709	673	32.39	0.41	12	0.15	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	2.51	N	039020	1000	225 억	83564	N	N	N	N
21	20230925	130434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	39130875	13078	16.41	3025	3025	2970	3900	2100	3000	2992.11	0.37	-4448	3066	3032	2966	2932	2866	3050	2950	226	900	1000	2160	5	1	22584709	673	32.39	0.41	12	0.06	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	2.51	N	039020	1000	225 억	83564	N	N	N	N
22	20230925	120439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2975	-25	5	-0.83	37577440	12555	15.75	3025	3025	2970	3900	2100	3000	2993.03	0.37	-4447	3066	3032	2966	2932	2866	3050	2950	226	900	1000	2160	5	1	22584709	672	32.34	0.41	12	0.06	92.00	7318.00	4100	20221124	-27.44	2750	20230913	8.18	3925	-24.20	20230117	2750	8.18	20230913	4100	-27.44	20221124	2750	8.18	20230913	2.51	N	039020	1000	225 억	83564	N	N	N	N
23	20230925	110434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	37443570	12510	15.70	3025	3025	2980	3900	2100	3000	2993.09	0.37	-4466	3066	3032	2966	2932	2866	3050	2950	226	900	1000	2160	5	1	22584709	673	32.39	0.41	12	0.06	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	2.51	N	039020	1000	225 억	83564	N	N	N	N
24	20230925	100436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2980	-20	5	-0.67	31531665	10527	13.21	3025	3025	2980	3900	2100	3000	2995.31	0.37	-4455	3066	3032	2966	2932	2866	3050	2950	226	900	1000	2160	5	1	22584709	673	32.39	0.41	12	0.05	92.00	7318.00	4100	20221124	-27.32	2750	20230913	8.36	3925	-24.08	20230117	2750	8.36	20230913	4100	-27.32	20221124	2750	8.36	20230913	2.51	N	039020	1000	225 억	83564	N	N	N	N
25	20230925	090436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3000	0	3	0.00	14571405	4843	6.08	3025	3025	3000	3900	2100	3000	3008.76	0.37	-1378	3066	3032	2966	2932	2866	3050	2950	226	900	1000	2160	5	1	22584709	678	32.61	0.41	12	0.02	92.00	7318.00	4100	20221124	-26.83	2750	20230913	9.09	3925	-23.57	20230117	2750	9.09	20230913	4100	-26.83	20221124	2750	9.09	20230913	2.51	N	039020	1000	225 억	83564	N	N	N	N
26	20230922	160450	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3000	75	2	2.56	234350795	79177	411.39	2925	3000	2900	3800	2050	2925	2959.67	0.33	8576	2961	2942	2916	2897	2871	2930	2885	226	875	1000	2100	5	1	22584709	678	32.61	0.41	12	0.35	92.00	7318.00	4100	20221124	-26.83	2750	20230913	9.09	3925	-23.57	20230117	2750	9.09	20230913	4100	-26.83	20221124	2750	9.09	20230913	2.48	N	039020	1000	225 억	75051	N	N	N	N
27	20230922	150446	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2950	25	2	0.85	104766750	35756	185.78	2925	2955	2900	3800	2050	2925	2930.05	0.33	1220	2961	2942	2916	2897	2871	2930	2885	226	875	1000	2100	5	1	22584709	666	32.07	0.40	12	0.16	92.00	7318.00	4100	20221124	-28.05	2750	20230913	7.27	3925	-24.84	20230117	2750	7.27	20230913	4100	-28.05	20221124	2750	7.27	20230913	2.48	N	039020	1000	225 억	75051	N	N	N	N
28	20230922	140448	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2920	-5	5	-0.17	21742580	7478	38.85	2925	2940	2900	3800	2050	2925	2907.54	0.33	-304	2961	2942	2916	2897	2871	2930	2885	226	875	1000	2100	5	1	22584709	659	31.74	0.40	12	0.03	92.00	7318.00	4100	20221124	-28.78	2750	20230913	6.18	3925	-25.61	20230117	2750	6.18	20230913	4100	-28.78	20221124	2750	6.18	20230913	2.48	N	039020	1000	225 억	75051	N	N	N	N
29	20230922	130421	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2925	0	3	0.00	7424495	2544	13.22	2925	2940	2900	3800	2050	2925	2918.43	0.33	-303	2961	2942	2916	2897	2871	2930	2885	226	875	1000	2100	5	1	22584709	661	31.79	0.40	12	0.01	92.00	7318.00	4100	20221124	-28.66	2750	20230913	6.36	3925	-25.48	20230117	2750	6.36	20230913	4100	-28.66	20221124	2750	6.36	20230913	2.48	N	039020	1000	225 억	75051	N	N	N	N
30	20230922	120418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2920	-5	5	-0.17	6814405	2334	12.13	2925	2940	2900	3800	2050	2925	2919.63	0.33	-300	2961	2942	2916	2897	2871	2930	2885	226	875	1000	2100	5	1	22584709	659	31.74	0.40	12	0.01	92.00	7318.00	4100	20221124	-28.78	2750	20230913	6.18	3925	-25.61	20230117	2750	6.18	20230913	4100	-28.78	20221124	2750	6.18	20230913	2.48	N	039020	1000	225 억	75051	N	N	N	N
31	20230922	110419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2930	5	2	0.17	6666235	2283	11.86	2925	2940	2900	3800	2050	2925	2919.95	0.33	-299	2961	2942	2916	2897	2871	2930	2885	226	875	1000	2100	5	1	22584709	662	31.85	0.40	12	0.01	92.00	7318.00	4100	20221124	-28.54	2750	20230913	6.55	3925	-25.35	20230117	2750	6.55	20230913	4100	-28.54	20221124	2750	6.55	20230913	2.48	N	039020	1000	225 억	75051	N	N	N	N
32	20230922	100419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2925	0	3	0.00	6555060	2245	11.66	2925	2940	2900	3800	2050	2925	2919.85	0.33	-296	2961	2942	2916	2897	2871	2930	2885	226	875	1000	2100	5	1	22584709	661	31.79	0.40	12	0.01	92.00	7318.00	4100	20221124	-28.66	2750	20230913	6.36	3925	-25.48	20230117	2750	6.36	20230913	4100	-28.66	20221124	2750	6.36	20230913	2.48	N	039020	1000	225 억	75051	N	N	N	N
33	20230922	090414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2940	15	2	0.51	193065	66	0.34	2925	2940	2925	3800	2050	2925	2925.23	0.33	0	2961	2942	2916	2897	2871	2930	2885	226	875	1000	2100	5	1	22584709	664	31.96	0.40	12	0.00	92.00	7318.00	4100	20221124	-28.29	2750	20230913	6.91	3925	-25.10	20230117	2750	6.91	20230913	4100	-28.29	20221124	2750	6.91	20230913	2.48	N	039020	1000	225 억	75051	N	N	N	N
34	20230921	160420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2925	-15	5	-0.51	55850700	19245	72.30	2935	2935	2890	3820	2060	2940	2902.09	0.34	-1810	2990	2965	2930	2905	2870	2947	2887	226	880	1000	2110	5	1	22584709	661	31.79	0.40	12	0.09	92.00	7318.00	4100	20221124	-28.66	2750	20230913	6.36	3925	-25.48	20230117	2750	6.36	20230913	4100	-28.66	20221124	2750	6.36	20230913	2.47	N	039020	1000	225 억	76861	N	N	N	N
35	20230921	150414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	-40	5	-1.36	40580700	14004	52.61	2935	2935	2890	3820	2060	2940	2897.79	0.34	-2104	2990	2965	2930	2905	2870	2947	2887	226	880	1000	2110	5	1	22584709	655	31.52	0.40	12	0.06	92.00	7318.00	4100	20221124	-29.27	2750	20230913	5.45	3925	-26.11	20230117	2750	5.45	20230913	4100	-29.27	20221124	2750	5.45	20230913	2.47	N	039020	1000	225 억	76861	N	N	N	N
36	20230921	140418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2905	-35	5	-1.19	39408130	13600	51.09	2935	2935	2890	3820	2060	2940	2897.66	0.34	-2093	2990	2965	2930	2905	2870	2947	2887	226	880	1000	2110	5	1	22584709	656	31.58	0.40	12	0.06	92.00	7318.00	4100	20221124	-29.15	2750	20230913	5.64	3925	-25.99	20230117	2750	5.64	20230913	4100	-29.15	20221124	2750	5.64	20230913	2.47	N	039020	1000	225 억	76861	N	N	N	N
37	20230921	130414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-50	5	-1.70	37456930	12927	48.56	2935	2935	2890	3820	2060	2940	2897.57	0.34	-2063	2990	2965	2930	2905	2870	2947	2887	226	880	1000	2110	5	1	22584709	653	31.41	0.39	12	0.06	92.00	7318.00	4100	20221124	-29.51	2750	20230913	5.09	3925	-26.37	20230117	2750	5.09	20230913	4100	-29.51	20221124	2750	5.09	20230913	2.47	N	039020	1000	225 억	76861	N	N	N	N
38	20230921	120411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	-45	5	-1.53	27957025	9646	36.24	2935	2935	2895	3820	2060	2940	2898.30	0.34	-1689	2990	2965	2930	2905	2870	2947	2887	226	880	1000	2110	5	1	22584709	654	31.47	0.40	12	0.04	92.00	7318.00	4100	20221124	-29.39	2750	20230913	5.27	3925	-26.24	20230117	2750	5.27	20230913	4100	-29.39	20221124	2750	5.27	20230913	2.47	N	039020	1000	225 억	76861	N	N	N	N
39	20230921	110421	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2920	-20	5	-0.68	14016825	4831	18.15	2935	2935	2895	3820	2060	2940	2901.43	0.34	-284	2990	2965	2930	2905	2870	2947	2887	226	880	1000	2110	5	1	22584709	659	31.74	0.40	12	0.02	92.00	7318.00	4100	20221124	-28.78	2750	20230913	6.18	3925	-25.61	20230117	2750	6.18	20230913	4100	-28.78	20221124	2750	6.18	20230913	2.47	N	039020	1000	225 억	76861	N	N	N	N
40	20230921	100414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	-40	5	-1.36	9246065	3186	11.97	2935	2935	2895	3820	2060	2940	2902.09	0.34	-277	2990	2965	2930	2905	2870	2947	2887	226	880	1000	2110	5	1	22584709	655	31.52	0.40	12	0.01	92.00	7318.00	4100	20221124	-29.27	2750	20230913	5.45	3925	-26.11	20230117	2750	5.45	20230913	4100	-29.27	20221124	2750	5.45	20230913	2.47	N	039020	1000	225 억	76861	N	N	N	N
41	20230921	090419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2920	-20	5	-0.68	651060	222	0.83	2935	2935	2920	3820	2060	2940	2932.70	0.34	0	2990	2965	2930	2905	2870	2947	2887	226	880	1000	2110	5	1	22584709	659	31.74	0.40	12	0.00	92.00	7318.00	4100	20221124	-28.78	2750	20230913	6.18	3925	-25.61	20230117	2750	6.18	20230913	4100	-28.78	20221124	2750	6.18	20230913	2.47	N	039020	1000	225 억	76861	N	N	N	N
42	20230920	160419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2940	-15	5	-0.51	77708035	26620	99.88	2950	2955	2895	3840	2070	2955	2919.16	0.35	-1879	3038	2996	2918	2876	2798	3017	2897	226	885	1000	2120	5	1	22584709	664	31.96	0.40	12	0.12	92.00	7318.00	4100	20221124	-28.29	2750	20230913	6.91	3925	-25.10	20230117	2750	6.91	20230913	4100	-28.29	20221124	2750	6.91	20230913	2.49	N	039020	1000	225 억	78741	N	N	N	N
43	20230920	150409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2945	-10	5	-0.34	62077380	21305	79.94	2950	2955	2895	3840	2070	2955	2913.75	0.35	-2123	3038	2996	2918	2876	2798	3017	2897	226	885	1000	2120	5	1	22584709	665	32.01	0.40	12	0.09	92.00	7318.00	4100	20221124	-28.17	2750	20230913	7.09	3925	-24.97	20230117	2750	7.09	20230913	4100	-28.17	20221124	2750	7.09	20230913	2.49	N	039020	1000	225 억	78741	N	N	N	N
44	20230920	140412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2920	-35	5	-1.18	32665430	11227	42.12	2950	2955	2895	3840	2070	2955	2909.54	0.35	-2644	3038	2996	2918	2876	2798	3017	2897	226	885	1000	2120	5	1	22584709	659	31.74	0.40	12	0.05	92.00	7318.00	4100	20221124	-28.78	2750	20230913	6.18	3925	-25.61	20230117	2750	6.18	20230913	4100	-28.78	20221124	2750	6.18	20230913	2.49	N	039020	1000	225 억	78741	N	N	N	N
45	20230920	130411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2905	-50	5	-1.69	20930330	7179	26.94	2950	2955	2895	3840	2070	2955	2915.49	0.35	-1209	3038	2996	2918	2876	2798	3017	2897	226	885	1000	2120	5	1	22584709	656	31.58	0.40	12	0.03	92.00	7318.00	4100	20221124	-29.15	2750	20230913	5.64	3925	-25.99	20230117	2750	5.64	20230913	4100	-29.15	20221124	2750	5.64	20230913	2.49	N	039020	1000	225 억	78741	N	N	N	N
46	20230920	120410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2930	-25	5	-0.85	19981495	6853	25.71	2950	2955	2895	3840	2070	2955	2915.73	0.35	-1114	3038	2996	2918	2876	2798	3017	2897	226	885	1000	2120	5	1	22584709	662	31.85	0.40	12	0.03	92.00	7318.00	4100	20221124	-28.54	2750	20230913	6.55	3925	-25.35	20230117	2750	6.55	20230913	4100	-28.54	20221124	2750	6.55	20230913	2.49	N	039020	1000	225 억	78741	N	N	N	N
47	20230920	110414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	-55	5	-1.86	19675845	6748	25.32	2950	2955	2895	3840	2070	2955	2915.80	0.35	-1113	3038	2996	2918	2876	2798	3017	2897	226	885	1000	2120	5	1	22584709	655	31.52	0.40	12	0.03	92.00	7318.00	4100	20221124	-29.27	2750	20230913	5.45	3925	-26.11	20230117	2750	5.45	20230913	4100	-29.27	20221124	2750	5.45	20230913	2.49	N	039020	1000	225 억	78741	N	N	N	N
48	20230920	100405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2930	-25	5	-0.85	14109060	4835	18.14	2950	2955	2895	3840	2070	2955	2918.11	0.35	-1196	3038	2996	2918	2876	2798	3017	2897	226	885	1000	2120	5	1	22584709	662	31.85	0.40	12	0.02	92.00	7318.00	4100	20221124	-28.54	2750	20230913	6.55	3925	-25.35	20230117	2750	6.55	20230913	4100	-28.54	20221124	2750	6.55	20230913	2.49	N	039020	1000	225 억	78741	N	N	N	N
49	20230920	090410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2905	-50	5	-1.69	1740500	593	2.22	2950	2950	2895	3840	2070	2955	2935.08	0.35	-122	3038	2996	2918	2876	2798	3017	2897	226	885	1000	2120	5	1	22584709	656	31.58	0.40	12	0.00	92.00	7318.00	4100	20221124	-29.15	2750	20230913	5.64	3925	-25.99	20230117	2750	5.64	20230913	4100	-29.15	20221124	2750	5.64	20230913	2.49	N	039020	1000	225 억	78741	N	N	N	N
50	20230919	160408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2955	55	2	1.90	75959095	26172	156.94	2875	2960	2840	3770	2030	2900	2902.28	0.34	1760	2970	2935	2890	2855	2810	2912	2832	226	870	1000	2080	5	1	22584709	667	32.12	0.40	12	0.12	92.00	7318.00	4100	20221124	-27.93	2750	20230913	7.45	3925	-24.71	20230117	2750	7.45	20230913	4175	-29.22	20220919	2750	7.45	20230913	2.46	N	039020	1000	225 억	76980	N	N	N	N
51	20230919	150408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-10	5	-0.34	38820085	13496	80.93	2875	2915	2840	3770	2030	2900	2876.41	0.34	868	2970	2935	2890	2855	2810	2912	2832	226	870	1000	2080	5	1	22584709	653	31.41	0.39	12	0.06	92.00	7318.00	4100	20221124	-29.51	2750	20230913	5.09	3925	-26.37	20230117	2750	5.09	20230913	4175	-30.78	20220919	2750	5.09	20230913	2.46	N	039020	1000	225 억	76980	N	N	N	N
52	20230919	140406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2880	-20	5	-0.69	15392820	5399	32.38	2875	2885	2840	3770	2030	2900	2851.05	0.34	-397	2970	2935	2890	2855	2810	2912	2832	226	870	1000	2080	5	1	22584709	650	31.30	0.39	12	0.02	92.00	7318.00	4100	20221124	-29.76	2750	20230913	4.73	3925	-26.62	20230117	2750	4.73	20230913	4175	-31.02	20220919	2750	4.73	20230913	2.46	N	039020	1000	225 억	76980	N	N	N	N
53	20230919	130402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2885	-15	5	-0.52	14657990	5143	30.84	2875	2885	2840	3770	2030	2900	2850.09	0.34	-397	2970	2935	2890	2855	2810	2912	2832	226	870	1000	2080	5	1	22584709	652	31.36	0.39	12	0.02	92.00	7318.00	4100	20221124	-29.63	2750	20230913	4.91	3925	-26.50	20230117	2750	4.91	20230913	4175	-30.90	20220919	2750	4.91	20230913	2.46	N	039020	1000	225 억	76980	N	N	N	N
54	20230919	120414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2870	-30	5	-1.03	12877025	4524	27.13	2875	2875	2840	3770	2030	2900	2846.38	0.34	-276	2970	2935	2890	2855	2810	2912	2832	226	870	1000	2080	5	1	22584709	648	31.20	0.39	12	0.02	92.00	7318.00	4100	20221124	-30.00	2750	20230913	4.36	3925	-26.88	20230117	2750	4.36	20230913	4175	-31.26	20220919	2750	4.36	20230913	2.46	N	039020	1000	225 억	76980	N	N	N	N
55	20230919	110413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2865	-35	5	-1.21	11069750	3894	23.35	2875	2875	2840	3770	2030	2900	2842.77	0.34	-264	2970	2935	2890	2855	2810	2912	2832	226	870	1000	2080	5	1	22584709	647	31.14	0.39	12	0.02	92.00	7318.00	4100	20221124	-30.12	2750	20230913	4.18	3925	-27.01	20230117	2750	4.18	20230913	4175	-31.38	20220919	2750	4.18	20230913	2.46	N	039020	1000	225 억	76980	N	N	N	N
56	20230919	100409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2865	-35	5	-1.21	4730010	1662	9.97	2875	2875	2840	3770	2030	2900	2845.97	0.34	-392	2970	2935	2890	2855	2810	2912	2832	226	870	1000	2080	5	1	22584709	647	31.14	0.39	12	0.01	92.00	7318.00	4100	20221124	-30.12	2750	20230913	4.18	3925	-27.01	20230117	2750	4.18	20230913	4175	-31.38	20220919	2750	4.18	20230913	2.46	N	039020	1000	225 억	76980	N	N	N	N
57	20230919	090409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2875	-25	5	-0.86	2875	1	0.01	2875	2875	2875	3770	2030	2900	2875.00	0.34	0	2970	2935	2890	2855	2810	2912	2832	226	870	1000	2080	5	1	22584709	649	31.25	0.39	12	0.00	92.00	7318.00	4100	20221124	-29.88	2750	20230913	4.55	3925	-26.75	20230117	2750	4.55	20230913	4175	-31.14	20220919	2750	4.55	20230913	2.46	N	039020	1000	225 억	76980	N	N	N	N
58	20230918	160410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	-25	5	-0.85	48128495	16676	63.02	2925	2925	2845	3800	2050	2925	2886.08	0.36	-4050	3011	2967	2896	2852	2781	2990	2875	226	875	1000	2100	5	1	22584709	655	31.52	0.40	12	0.07	92.00	7318.00	4175	20220919	-30.54	2750	20230913	5.45	3925	-26.11	20230117	2750	5.45	20230913	4175	-30.54	20220919	2750	5.45	20230913	2.46	N	039020	1000	225 억	80863	N	N	N	N
59	20230918	150407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2905	-20	5	-0.68	43054100	14928	56.42	2925	2925	2845	3800	2050	2925	2884.12	0.36	-3982	3011	2967	2896	2852	2781	2990	2875	226	875	1000	2100	5	1	22584709	656	31.58	0.40	12	0.07	92.00	7318.00	4175	20220919	-30.42	2750	20230913	5.64	3925	-25.99	20230117	2750	5.64	20230913	4175	-30.42	20220919	2750	5.64	20230913	2.46	N	039020	1000	225 억	80863	N	N	N	N
60	20230918	140417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2905	-20	5	-0.68	41554005	14410	54.46	2925	2925	2845	3800	2050	2925	2883.69	0.36	-3856	3011	2967	2896	2852	2781	2990	2875	226	875	1000	2100	5	1	22584709	656	31.58	0.40	12	0.06	92.00	7318.00	4175	20220919	-30.42	2750	20230913	5.64	3925	-25.99	20230117	2750	5.64	20230913	4175	-30.42	20220919	2750	5.64	20230913	2.46	N	039020	1000	225 억	80863	N	N	N	N
61	20230918	130407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	-30	5	-1.03	33399075	11600	43.84	2925	2925	2845	3800	2050	2925	2879.23	0.36	-3767	3011	2967	2896	2852	2781	2990	2875	226	875	1000	2100	5	1	22584709	654	31.47	0.40	12	0.05	92.00	7318.00	4175	20220919	-30.66	2750	20230913	5.27	3925	-26.24	20230117	2750	5.27	20230913	4175	-30.66	20220919	2750	5.27	20230913	2.46	N	039020	1000	225 억	80863	N	N	N	N
62	20230918	120409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2860	-65	5	-2.22	31253670	10857	41.03	2925	2925	2845	3800	2050	2925	2878.67	0.36	-3647	3011	2967	2896	2852	2781	2990	2875	226	875	1000	2100	5	1	22584709	646	31.09	0.39	12	0.05	92.00	7318.00	4175	20220919	-31.50	2750	20230913	4.00	3925	-27.13	20230117	2750	4.00	20230913	4175	-31.50	20220919	2750	4.00	20230913	2.46	N	039020	1000	225 억	80863	N	N	N	N
63	20230918	110411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2850	-75	5	-2.56	30081335	10446	39.48	2925	2925	2850	3800	2050	2925	2879.70	0.36	-3677	3011	2967	2896	2852	2781	2990	2875	226	875	1000	2100	5	1	22584709	644	30.98	0.39	12	0.05	92.00	7318.00	4175	20220919	-31.74	2750	20230913	3.64	3925	-27.39	20230117	2750	3.64	20230913	4175	-31.74	20220919	2750	3.64	20230913	2.46	N	039020	1000	225 억	80863	N	N	N	N
64	20230918	100405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2875	-50	5	-1.71	11396735	3904	14.75	2925	2925	2875	3800	2050	2925	2919.25	0.36	-3734	3011	2967	2896	2852	2781	2990	2875	226	875	1000	2100	5	1	22584709	649	31.25	0.39	12	0.02	92.00	7318.00	4175	20220919	-31.14	2750	20230913	4.55	3925	-26.75	20230117	2750	4.55	20230913	4175	-31.14	20220919	2750	4.55	20230913	2.46	N	039020	1000	225 억	80863	N	N	N	N
65	20230918	090401	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2910	-15	5	-0.51	10259090	3510	13.26	2925	2925	2900	3800	2050	2925	2922.82	0.36	-3497	3011	2967	2896	2852	2781	2990	2875	226	875	1000	2100	5	1	22584709	657	31.63	0.40	12	0.02	92.00	7318.00	4175	20220919	-30.30	2750	20230913	5.82	3925	-25.86	20230117	2750	5.82	20230913	4175	-30.30	20220919	2750	5.82	20230913	2.46	N	039020	1000	225 억	80863	N	N	N	N
66	20230915	160406	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2925	50	2	1.74	75950195	26461	54.49	2875	2940	2825	3735	2015	2875	2870.25	0.36	-816	2958	2916	2833	2791	2708	2937	2812	226	860	1000	2070	5	1	22584709	661	31.79	0.40	12	0.12	92.00	7318.00	4175	20220919	-29.94	2750	20230913	6.36	3925	-25.48	20230117	2750	6.36	20230913	4175	-29.94	20220919	2750	6.36	20230913	2.41	N	039020	1000	225 억	81610	N	N	N	N
67	20230915	150408	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2850	-25	5	-0.87	29944325	10552	21.73	2875	2880	2825	3735	2015	2875	2837.78	0.36	3343	2958	2916	2833	2791	2708	2937	2812	226	860	1000	2070	5	1	22584709	644	30.98	0.39	12	0.05	92.00	7318.00	4175	20220919	-31.74	2750	20230913	3.64	3925	-27.39	20230117	2750	3.64	20230913	4175	-31.74	20220919	2750	3.64	20230913	2.41	N	039020	1000	225 억	81610	N	N	N	N
68	20230915	140406	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2855	-20	5	-0.70	28718600	10122	20.84	2875	2880	2825	3735	2015	2875	2837.24	0.36	3565	2958	2916	2833	2791	2708	2937	2812	226	860	1000	2070	5	1	22584709	645	31.03	0.39	12	0.04	92.00	7318.00	4175	20220919	-31.62	2750	20230913	3.82	3925	-27.26	20230117	2750	3.82	20230913	4175	-31.62	20220919	2750	3.82	20230913	2.41	N	039020	1000	225 억	81610	N	N	N	N
69	20230915	130403	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2845	-30	5	-1.04	27316405	9630	19.83	2875	2880	2825	3735	2015	2875	2836.59	0.36	3654	2958	2916	2833	2791	2708	2937	2812	226	860	1000	2070	5	1	22584709	643	30.92	0.39	12	0.04	92.00	7318.00	4175	20220919	-31.86	2750	20230913	3.45	3925	-27.52	20230117	2750	3.45	20230913	4175	-31.86	20220919	2750	3.45	20230913	2.41	N	039020	1000	225 억	81610	N	N	N	N
70	20230915	120409	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2850	-25	5	-0.87	26308010	9276	19.10	2875	2880	2825	3735	2015	2875	2836.13	0.36	3780	2958	2916	2833	2791	2708	2937	2812	226	860	1000	2070	5	1	22584709	644	30.98	0.39	12	0.04	92.00	7318.00	4175	20220919	-31.74	2750	20230913	3.64	3925	-27.39	20230117	2750	3.64	20230913	4175	-31.74	20220919	2750	3.64	20230913	2.41	N	039020	1000	225 억	81610	N	N	N	N
71	20230915	110409	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2850	-25	5	-0.87	25348535	8939	18.41	2875	2880	2825	3735	2015	2875	2835.72	0.36	3898	2958	2916	2833	2791	2708	2937	2812	226	860	1000	2070	5	1	22584709	644	30.98	0.39	12	0.04	92.00	7318.00	4175	20220919	-31.74	2750	20230913	3.64	3925	-27.39	20230117	2750	3.64	20230913	4175	-31.74	20220919	2750	3.64	20230913	2.41	N	039020	1000	225 억	81610	N	N	N	N
72	20230915	100410	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2830	-45	5	-1.57	24224105	8544	17.59	2875	2880	2825	3735	2015	2875	2835.21	0.36	3905	2958	2916	2833	2791	2708	2937	2812	226	860	1000	2070	5	1	22584709	639	30.76	0.39	12	0.04	92.00	7318.00	4175	20220919	-32.22	2750	20230913	2.91	3925	-27.90	20230117	2750	2.91	20230913	4175	-32.22	20220919	2750	2.91	20230913	2.41	N	039020	1000	225 억	81610	N	N	N	N
73	20230915	090402	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2880	5	2	0.17	2164735	756	1.56	2875	2880	2855	3735	2015	2875	2863.39	0.36	-80	2958	2916	2833	2791	2708	2937	2812	226	860	1000	2070	5	1	22584709	650	31.30	0.39	12	0.00	92.00	7318.00	4175	20220919	-31.02	2750	20230913	4.73	3925	-26.62	20230117	2750	4.73	20230913	4175	-31.02	20220919	2750	4.73	20230913	2.41	N	039020	1000	225 억	81610	N	N	N	N
74	20230914	160408	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	2875	65	2	2.31	134777100	48358	110.20	2820	2875	2750	3650	1970	2810	2786.72	0.36	-146	2876	2842	2796	2762	2716	2820	2740	226	840	1000	2020	5	1	22584709	649	31.25	0.39	12	0.21	92.00	7318.00	4175	20220919	-31.14	2750	20230914	4.55	3925	-26.75	20230117	2750	4.55	20230914	4175	-31.14	20220919	2750	4.55	20230914	2.42	N	039020	1000	225 억	81826	N	N	N	N
75	20230914	150359	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	2825	15	2	0.53	116006185	41771	95.19	2820	2825	2750	3650	1970	2810	2777.19	0.36	-125	2876	2842	2796	2762	2716	2820	2740	226	840	1000	2020	5	1	22584709	638	30.71	0.39	12	0.18	92.00	7318.00	4175	20220919	-32.34	2750	20230914	2.73	3925	-28.03	20230117	2750	2.73	20230914	4175	-32.34	20220919	2750	2.73	20230914	2.42	N	039020	1000	225 억	81826	N	N	N	N
76	20230914	140359	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	2820	10	2	0.36	99169150	35781	81.54	2820	2820	2750	3650	1970	2810	2771.56	0.36	967	2876	2842	2796	2762	2716	2820	2740	226	840	1000	2020	5	1	22584709	637	30.65	0.39	12	0.16	92.00	7318.00	4175	20220919	-32.46	2750	20230914	2.55	3925	-28.15	20230117	2750	2.55	20230914	4175	-32.46	20220919	2750	2.55	20230914	2.42	N	039020	1000	225 억	81826	N	N	N	N
77	20230914	130357	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	2780	-30	5	-1.07	86211190	31143	70.97	2820	2820	2750	3650	1970	2810	2768.24	0.36	1283	2876	2842	2796	2762	2716	2820	2740	226	840	1000	2020	5	1	22584709	628	30.22	0.38	12	0.14	92.00	7318.00	4175	20220919	-33.41	2750	20230914	1.09	3925	-29.17	20230117	2750	1.09	20230914	4175	-33.41	20220919	2750	1.09	20230914	2.42	N	039020	1000	225 억	81826	N	N	N	N
78	20230914	120407	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	2780	-30	5	-1.07	85905410	31033	70.72	2820	2820	2750	3650	1970	2810	2768.20	0.36	1286	2876	2842	2796	2762	2716	2820	2740	226	840	1000	2020	5	1	22584709	628	30.22	0.38	12	0.14	92.00	7318.00	4175	20220919	-33.41	2750	20230914	1.09	3925	-29.17	20230117	2750	1.09	20230914	4175	-33.41	20220919	2750	1.09	20230914	2.42	N	039020	1000	225 억	81826	N	N	N	N
79	20230914	110401	55	50.00	KOSDAQ	신저가	종이.목재	N	N	N	Y	50	N	2760	-50	5	-1.78	79812365	28829	65.70	2820	2820	2750	3650	1970	2810	2768.47	0.36	1307	2876	2842	2796	2762	2716	2820	2740	226	840	1000	2020	5	1	22584709	623	30.00	0.38	12	0.13	92.00	7318.00	4175	20220919	-33.89	2750	20230914	0.36	3925	-29.68	20230117	2750	0.36	20230914	4175	-33.89	20220919	2750	0.36	20230914	2.42	N	039020	1000	225 억	81826	N	N	N	N
80	20230914	100356	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2765	-45	5	-1.60	43488020	15658	35.68	2820	2820	2765	3650	1970	2810	2777.37	0.36	1307	2876	2842	2796	2762	2716	2820	2740	226	840	1000	2020	5	1	22584709	624	30.05	0.38	12	0.07	92.00	7318.00	4175	20220919	-33.77	2750	20230913	0.55	3925	-29.55	20230117	2750	0.55	20230913	4175	-33.77	20220919	2750	0.55	20230913	2.42	N	039020	1000	225 억	81826	N	N	N	N
81	20230914	090403	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2820	10	2	0.36	507600	180	0.41	2820	2820	2820	3650	1970	2810	2820.00	0.36	0	2876	2842	2796	2762	2716	2820	2740	226	840	1000	2020	5	1	22584709	637	30.65	0.39	12	0.00	92.00	7318.00	4175	20220919	-32.46	2750	20230913	2.55	3925	-28.15	20230117	2750	2.55	20230913	4175	-32.46	20220919	2750	2.55	20230913	2.42	N	039020	1000	225 억	81826	N	N	N	N
82	20230913	160405	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2810	-15	5	-0.53	121732255	43882	193.11	2825	2830	2750	3670	1980	2825	2774.07	0.37	-821	2888	2856	2828	2796	2768	2872	2812	226	845	1000	2030	5	1	22584709	635	30.54	0.38	12	0.19	92.00	7318.00	4175	20220919	-32.69	2750	20230913	2.18	3925	-28.41	20230117	2750	2.18	20230913	4175	-32.69	20220919	2750	2.18	20230913	2.40	N	039020	1000	225 억	82648	N	N	N	N
83	20230913	150359	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2785	-40	5	-1.42	115654565	41713	183.56	2825	2830	2750	3670	1980	2825	2772.63	0.37	-638	2888	2856	2828	2796	2768	2872	2812	226	845	1000	2030	5	1	22584709	629	30.27	0.38	12	0.18	92.00	7318.00	4175	20220919	-33.29	2750	20230913	1.27	3925	-29.04	20230117	2750	1.27	20230913	4175	-33.29	20220919	2750	1.27	20230913	2.40	N	039020	1000	225 억	82648	N	N	N	N
84	20230913	140403	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2795	-30	5	-1.06	108387825	39115	172.13	2825	2830	2750	3670	1980	2825	2771.00	0.37	-571	2888	2856	2828	2796	2768	2872	2812	226	845	1000	2030	5	1	22584709	631	30.38	0.38	12	0.17	92.00	7318.00	4175	20220919	-33.05	2750	20230913	1.64	3925	-28.79	20230117	2750	1.64	20230913	4175	-33.05	20220919	2750	1.64	20230913	2.40	N	039020	1000	225 억	82648	N	N	N	N
85	20230913	130354	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2765	-60	5	-2.12	74302535	26858	118.19	2825	2830	2750	3670	1980	2825	2766.50	0.37	3279	2888	2856	2828	2796	2768	2872	2812	226	845	1000	2030	5	1	22584709	624	30.05	0.38	12	0.12	92.00	7318.00	4175	20220919	-33.77	2750	20230913	0.55	3925	-29.55	20230117	2750	0.55	20230913	4175	-33.77	20220919	2750	0.55	20230913	2.40	N	039020	1000	225 억	82648	N	N	N	N
86	20230913	120406	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2765	-60	5	-2.12	71831960	25964	114.26	2825	2830	2750	3670	1980	2825	2766.60	0.37	3537	2888	2856	2828	2796	2768	2872	2812	226	845	1000	2030	5	1	22584709	624	30.05	0.38	12	0.11	92.00	7318.00	4175	20220919	-33.77	2750	20230913	0.55	3925	-29.55	20230117	2750	0.55	20230913	4175	-33.77	20220919	2750	0.55	20230913	2.40	N	039020	1000	225 억	82648	N	N	N	N
87	20230913	110400	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2800	-25	5	-0.88	15562690	5590	24.60	2825	2830	2755	3670	1980	2825	2784.02	0.37	16	2888	2856	2828	2796	2768	2872	2812	226	845	1000	2030	5	1	22584709	632	30.43	0.38	12	0.02	92.00	7318.00	4175	20220919	-32.93	2755	20230913	1.63	3925	-28.66	20230117	2755	1.63	20230913	4175	-32.93	20220919	2755	1.63	20230913	2.40	N	039020	1000	225 억	82648	N	N	N	N
88	20230913	100357	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2810	-15	5	-0.53	10996555	3957	17.41	2825	2830	2755	3670	1980	2825	2779.01	0.37	16	2888	2856	2828	2796	2768	2872	2812	226	845	1000	2030	5	1	22584709	635	30.54	0.38	12	0.02	92.00	7318.00	4175	20220919	-32.69	2755	20230913	2.00	3925	-28.41	20230117	2755	2.00	20230913	4175	-32.69	20220919	2755	2.00	20230913	2.40	N	039020	1000	225 억	82648	N	N	N	N
89	20230913	090354	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	0	3	0.00	406800	144	0.63	2825	2825	2825	3670	1980	2825	2825.00	0.37	0	2888	2856	2828	2796	2768	2872	2812	226	845	1000	2030	5	1	22584709	638	30.71	0.39	12	0.00	92.00	7318.00	4175	20220919	-32.34	2770	20230823	1.99	3925	-28.03	20230117	2770	1.99	20230823	4175	-32.34	20220919	2770	1.99	20230823	2.40	N	039020	1000	225 억	82648	N	N	N	N
90	20230912	160352	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	0	3	0.00	64164740	22724	115.63	2820	2860	2800	3670	1980	2825	2823.66	0.36	1235	2895	2860	2830	2795	2765	2845	2780	226	845	1000	2030	5	1	22584709	638	30.71	0.39	12	0.10	92.00	7318.00	4175	20220919	-32.34	2770	20230823	1.99	3925	-28.03	20230117	2770	1.99	20230823	4175	-32.34	20220919	2770	1.99	20230823	2.39	N	039020	1000	225 억	81413	N	N	N	N
91	20230912	150359	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	15	2	0.53	53121560	18816	95.75	2820	2860	2800	3670	1980	2825	2823.21	0.36	1244	2895	2860	2830	2795	2765	2845	2780	226	845	1000	2030	5	1	22584709	641	30.87	0.39	12	0.08	92.00	7318.00	4175	20220919	-31.98	2770	20230823	2.53	3925	-27.64	20230117	2770	2.53	20230823	4175	-31.98	20220919	2770	2.53	20230823	2.39	N	039020	1000	225 억	81413	N	N	N	N
92	20230912	140358	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	20	2	0.71	51427485	18219	92.71	2820	2860	2800	3670	1980	2825	2822.74	0.36	1333	2895	2860	2830	2795	2765	2845	2780	226	845	1000	2030	5	1	22584709	643	30.92	0.39	12	0.08	92.00	7318.00	4175	20220919	-31.86	2770	20230823	2.71	3925	-27.52	20230117	2770	2.71	20230823	4175	-31.86	20220919	2770	2.71	20230823	2.39	N	039020	1000	225 억	81413	N	N	N	N
93	20230912	130355	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2850	25	2	0.88	45680795	16194	82.40	2820	2860	2800	3670	1980	2825	2820.85	0.36	1119	2895	2860	2830	2795	2765	2845	2780	226	845	1000	2030	5	1	22584709	644	30.98	0.39	12	0.07	92.00	7318.00	4175	20220919	-31.74	2770	20230823	2.89	3925	-27.39	20230117	2770	2.89	20230823	4175	-31.74	20220919	2770	2.89	20230823	2.39	N	039020	1000	225 억	81413	N	N	N	N
94	20230912	120350	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	-5	5	-0.18	41686070	14788	75.25	2820	2860	2800	3670	1980	2825	2818.91	0.36	1389	2895	2860	2830	2795	2765	2845	2780	226	845	1000	2030	5	1	22584709	637	30.65	0.39	12	0.07	92.00	7318.00	4175	20220919	-32.46	2770	20230823	1.81	3925	-28.15	20230117	2770	1.81	20230823	4175	-32.46	20220919	2770	1.81	20230823	2.39	N	039020	1000	225 억	81413	N	N	N	N
95	20230912	110354	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	-5	5	-0.18	18018695	6377	32.45	2820	2860	2800	3670	1980	2825	2825.58	0.36	80	2895	2860	2830	2795	2765	2845	2780	226	845	1000	2030	5	1	22584709	637	30.65	0.39	12	0.03	92.00	7318.00	4175	20220919	-32.46	2770	20230823	1.81	3925	-28.15	20230117	2770	1.81	20230823	4175	-32.46	20220919	2770	1.81	20230823	2.39	N	039020	1000	225 억	81413	N	N	N	N
96	20230912	100353	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	20	2	0.71	13020415	4606	23.44	2820	2860	2800	3670	1980	2825	2826.84	0.36	173	2895	2860	2830	2795	2765	2845	2780	226	845	1000	2030	5	1	22584709	643	30.92	0.39	12	0.02	92.00	7318.00	4175	20220919	-31.86	2770	20230823	2.71	3925	-27.52	20230117	2770	2.71	20230823	4175	-31.86	20220919	2770	2.71	20230823	2.39	N	039020	1000	225 억	81413	N	N	N	N
97	20230912	090357	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	15	2	0.53	4746690	1686	8.58	2820	2840	2800	3670	1980	2825	2815.36	0.36	106	2895	2860	2830	2795	2765	2845	2780	226	845	1000	2030	5	1	22584709	641	30.87	0.39	12	0.01	92.00	7318.00	4175	20220919	-31.98	2770	20230823	2.53	3925	-27.64	20230117	2770	2.53	20230823	4175	-31.98	20220919	2770	2.53	20230823	2.39	N	039020	1000	225 억	81413	N	N	N	N
98	20230911	160350	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	-30	5	-1.05	55513930	19652	115.62	2865	2865	2800	3710	2000	2855	2824.84	0.36	-401	2898	2876	2838	2816	2778	2887	2827	226	855	1000	2050	5	1	22584709	638	30.71	0.39	12	0.09	92.00	7318.00	4175	20220919	-32.34	2770	20230823	1.99	3925	-28.03	20230117	2770	1.99	20230823	4175	-32.34	20220919	2770	1.99	20230823	2.39	N	039020	1000	225 억	81815	N	N	N	N
99	20230911	150357	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2850	-5	5	-0.18	18610215	6539	38.47	2865	2865	2835	3710	2000	2855	2846.03	0.36	-402	2898	2876	2838	2816	2778	2887	2827	226	855	1000	2050	5	1	22584709	644	30.98	0.39	12	0.03	92.00	7318.00	4175	20220919	-31.74	2770	20230823	2.89	3925	-27.39	20230117	2770	2.89	20230823	4175	-31.74	20220919	2770	2.89	20230823	2.39	N	039020	1000	225 억	81815	N	N	N	N
100	20230911	140402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2860	5	2	0.18	13937895	4895	28.80	2865	2865	2835	3710	2000	2855	2847.37	0.36	-377	2898	2876	2838	2816	2778	2887	2827	226	855	1000	2050	5	1	22584709	646	31.09	0.39	12	0.02	92.00	7318.00	4175	20220919	-31.50	2770	20230823	3.25	3925	-27.13	20230117	2770	3.25	20230823	4175	-31.50	20220919	2770	3.25	20230823	2.39	N	039020	1000	225 억	81815	N	N	N	N
101	20230911	130349	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2855	0	3	0.00	12327175	4330	25.48	2865	2865	2835	3710	2000	2855	2846.92	0.36	-374	2898	2876	2838	2816	2778	2887	2827	226	855	1000	2050	5	1	22584709	645	31.03	0.39	12	0.02	92.00	7318.00	4175	20220919	-31.62	2770	20230823	3.07	3925	-27.26	20230117	2770	3.07	20230823	4175	-31.62	20220919	2770	3.07	20230823	2.39	N	039020	1000	225 억	81815	N	N	N	N
102	20230911	120352	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2860	5	2	0.18	11495270	4039	23.76	2865	2865	2835	3710	2000	2855	2846.07	0.36	-374	2898	2876	2838	2816	2778	2887	2827	226	855	1000	2050	5	1	22584709	646	31.09	0.39	12	0.02	92.00	7318.00	4175	20220919	-31.50	2770	20230823	3.25	3925	-27.13	20230117	2770	3.25	20230823	4175	-31.50	20220919	2770	3.25	20230823	2.39	N	039020	1000	225 억	81815	N	N	N	N
103	20230911	110345	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	-20	5	-0.70	8451010	2972	17.49	2865	2865	2835	3710	2000	2855	2843.54	0.36	-4	2898	2876	2838	2816	2778	2887	2827	226	855	1000	2050	5	1	22584709	640	30.82	0.39	12	0.01	92.00	7318.00	4175	20220919	-32.10	2770	20230823	2.35	3925	-27.77	20230117	2770	2.35	20230823	4175	-32.10	20220919	2770	2.35	20230823	2.39	N	039020	1000	225 억	81815	N	N	N	N
104	20230911	100348	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	-10	5	-0.35	4746545	1669	9.82	2865	2865	2840	3710	2000	2855	2843.95	0.36	28	2898	2876	2838	2816	2778	2887	2827	226	855	1000	2050	5	1	22584709	643	30.92	0.39	12	0.01	92.00	7318.00	4175	20220919	-31.86	2770	20230823	2.71	3925	-27.52	20230117	2770	2.71	20230823	4175	-31.86	20220919	2770	2.71	20230823	2.39	N	039020	1000	225 억	81815	N	N	N	N
105	20230911	090347	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2865	10	2	0.35	369585	129	0.76	2865	2865	2865	3710	2000	2855	2865.00	0.36	0	2898	2876	2838	2816	2778	2887	2827	226	855	1000	2050	5	1	22584709	647	31.14	0.39	12	0.00	92.00	7318.00	4175	20220919	-31.38	2770	20230823	3.43	3925	-27.01	20230117	2770	3.43	20230823	4175	-31.38	20220919	2770	3.43	20230823	2.39	N	039020	1000	225 억	81815	N	N	N	N
106	20230908	160352	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2855	35	2	1.24	47935025	16997	112.01	2820	2860	2800	3665	1975	2820	2820.14	0.35	2221	2930	2875	2830	2775	2730	2852	2752	226	845	1000	2030	5	1	22584709	645	31.03	0.39	12	0.08	92.00	7318.00	4175	20220919	-31.62	2770	20230823	3.07	3925	-27.26	20230117	2770	3.07	20230823	4175	-31.62	20220919	2770	3.07	20230823	2.40	N	039020	1000	225 억	79594	N	N	N	N
107	20230908	150353	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	25	2	0.89	38727510	13766	90.72	2820	2850	2800	3665	1975	2820	2813.27	0.35	2500	2930	2875	2830	2775	2730	2852	2752	226	845	1000	2030	5	1	22584709	643	30.92	0.39	12	0.06	92.00	7318.00	4175	20220919	-31.86	2770	20230823	2.71	3925	-27.52	20230117	2770	2.71	20230823	4175	-31.86	20220919	2770	2.71	20230823	2.40	N	039020	1000	225 억	79594	N	N	N	N
108	20230908	140353	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	-10	5	-0.35	29180250	10376	68.38	2820	2850	2800	3665	1975	2820	2812.28	0.35	953	2930	2875	2830	2775	2730	2852	2752	226	845	1000	2030	5	1	22584709	635	30.54	0.38	12	0.05	92.00	7318.00	4175	20220919	-32.69	2770	20230823	1.44	3925	-28.41	20230117	2770	1.44	20230823	4175	-32.69	20220919	2770	1.44	20230823	2.40	N	039020	1000	225 억	79594	N	N	N	N
109	20230908	130355	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2805	-15	5	-0.53	15091365	5348	35.24	2820	2850	2800	3665	1975	2820	2821.87	0.35	-822	2930	2875	2830	2775	2730	2852	2752	226	845	1000	2030	5	1	22584709	634	30.49	0.38	12	0.02	92.00	7318.00	4175	20220919	-32.81	2770	20230823	1.26	3925	-28.54	20230117	2770	1.26	20230823	4175	-32.81	20220919	2770	1.26	20230823	2.40	N	039020	1000	225 억	79594	N	N	N	N
110	20230908	120401	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	15	2	0.53	12649290	4482	29.54	2820	2850	2800	3665	1975	2820	2822.24	0.35	-822	2930	2875	2830	2775	2730	2852	2752	226	845	1000	2030	5	1	22584709	640	30.82	0.39	12	0.02	92.00	7318.00	4175	20220919	-32.10	2770	20230823	2.35	3925	-27.77	20230117	2770	2.35	20230823	4175	-32.10	20220919	2770	2.35	20230823	2.40	N	039020	1000	225 억	79594	N	N	N	N
111	20230908	110356	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	5	2	0.18	12595585	4463	29.41	2820	2850	2800	3665	1975	2820	2822.22	0.35	-815	2930	2875	2830	2775	2730	2852	2752	226	845	1000	2030	5	1	22584709	638	30.71	0.39	12	0.02	92.00	7318.00	4175	20220919	-32.34	2770	20230823	1.99	3925	-28.03	20230117	2770	1.99	20230823	4175	-32.34	20220919	2770	1.99	20230823	2.40	N	039020	1000	225 억	79594	N	N	N	N
112	20230908	100353	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	15	2	0.53	10867720	3847	25.35	2820	2850	2800	3665	1975	2820	2824.99	0.35	-815	2930	2875	2830	2775	2730	2852	2752	226	845	1000	2030	5	1	22584709	640	30.82	0.39	12	0.02	92.00	7318.00	4175	20220919	-32.10	2770	20230823	2.35	3925	-27.77	20230117	2770	2.35	20230823	4175	-32.10	20220919	2770	2.35	20230823	2.40	N	039020	1000	225 억	79594	N	N	N	N
113	20230908	090359	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	0	3	0.00	2822820	1001	6.60	2820	2820	2820	3665	1975	2820	2820.00	0.35	-354	2930	2875	2830	2775	2730	2852	2752	226	845	1000	2030	5	1	22584709	637	30.65	0.39	12	0.00	92.00	7318.00	4175	20220919	-32.46	2770	20230823	1.81	3925	-28.15	20230117	2770	1.81	20230823	4175	-32.46	20220919	2770	1.81	20230823	2.40	N	039020	1000	225 억	79594	N	N	N	N
114	20230907	160351	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	-35	5	-1.23	42685940	15174	87.11	2845	2885	2785	3710	2000	2855	2813.10	0.36	-159	2941	2897	2876	2832	2811	2887	2822	226	855	1000	2050	5	1	22584709	637	30.65	0.39	12	0.07	92.00	7318.00	4175	20220919	-32.46	2770	20230823	1.81	3925	-28.15	20230117	2770	1.81	20230823	4175	-32.46	20220919	2770	1.81	20230823	2.40	N	039020	1000	225 억	80198	N	N	N	N
115	20230907	150352	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2785	-70	5	-2.45	28070450	9982	57.30	2845	2885	2785	3710	2000	2855	2812.11	0.36	17	2941	2897	2876	2832	2811	2887	2822	226	855	1000	2050	5	1	22584709	629	30.27	0.38	12	0.04	92.00	7318.00	4175	20220919	-33.29	2770	20230823	0.54	3925	-29.04	20230117	2770	0.54	20230823	4175	-33.29	20220919	2770	0.54	20230823	2.40	N	039020	1000	225 억	80198	N	N	N	N
116	20230907	140351	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2805	-50	5	-1.75	21913190	7782	44.67	2845	2885	2800	3710	2000	2855	2815.88	0.36	17	2941	2897	2876	2832	2811	2887	2822	226	855	1000	2050	5	1	22584709	634	30.49	0.38	12	0.03	92.00	7318.00	4175	20220919	-32.81	2770	20230823	1.26	3925	-28.54	20230117	2770	1.26	20230823	4175	-32.81	20220919	2770	1.26	20230823	2.40	N	039020	1000	225 억	80198	N	N	N	N
117	20230907	130351	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	-35	5	-1.23	20198900	7171	41.17	2845	2885	2800	3710	2000	2855	2816.75	0.36	46	2941	2897	2876	2832	2811	2887	2822	226	855	1000	2050	5	1	22584709	637	30.65	0.39	12	0.03	92.00	7318.00	4175	20220919	-32.46	2770	20230823	1.81	3925	-28.15	20230117	2770	1.81	20230823	4175	-32.46	20220919	2770	1.81	20230823	2.40	N	039020	1000	225 억	80198	N	N	N	N
118	20230907	120356	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2805	-50	5	-1.75	19320335	6858	39.37	2845	2885	2800	3710	2000	2855	2817.20	0.36	50	2941	2897	2876	2832	2811	2887	2822	226	855	1000	2050	5	1	22584709	634	30.49	0.38	12	0.03	92.00	7318.00	4175	20220919	-32.81	2770	20230823	1.26	3925	-28.54	20230117	2770	1.26	20230823	4175	-32.81	20220919	2770	1.26	20230823	2.40	N	039020	1000	225 억	80198	N	N	N	N
119	20230907	110354	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	-40	5	-1.40	10735630	3802	21.83	2845	2885	2800	3710	2000	2855	2823.68	0.36	225	2941	2897	2876	2832	2811	2887	2822	226	855	1000	2050	5	1	22584709	636	30.60	0.38	12	0.02	92.00	7318.00	4175	20220919	-32.57	2770	20230823	1.62	3925	-28.28	20230117	2770	1.62	20230823	4175	-32.57	20220919	2770	1.62	20230823	2.40	N	039020	1000	225 억	80198	N	N	N	N
120	20230907	100351	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2830	-25	5	-0.88	6774395	2398	13.77	2845	2885	2800	3710	2000	2855	2825.02	0.36	35	2941	2897	2876	2832	2811	2887	2822	226	855	1000	2050	5	1	22584709	639	30.76	0.39	12	0.01	92.00	7318.00	4175	20220919	-32.22	2770	20230823	2.17	3925	-27.90	20230117	2770	2.17	20230823	4175	-32.22	20220919	2770	2.17	20230823	2.40	N	039020	1000	225 억	80198	N	N	N	N
121	20230907	090356	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2850	-5	5	-0.18	552480	194	1.11	2845	2850	2845	3710	2000	2855	2847.84	0.36	0	2941	2897	2876	2832	2811	2887	2822	226	855	1000	2050	5	1	22584709	644	30.98	0.39	12	0.00	92.00	7318.00	4175	20220919	-31.74	2770	20230823	2.89	3925	-27.39	20230117	2770	2.89	20230823	4175	-31.74	20220919	2770	2.89	20230823	2.40	N	039020	1000	225 억	80198	N	N	N	N
122	20230906	160352	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2855	-55	5	-1.89	50104600	17419	82.82	2895	2920	2855	3780	2040	2910	2876.57	0.36	-673	2996	2952	2911	2867	2826	2932	2847	226	870	1000	2090	5	1	22584709	645	31.03	0.39	12	0.08	92.00	7318.00	4175	20220919	-31.62	2770	20230823	3.07	3925	-27.26	20230117	2770	3.07	20230823	4175	-31.62	20220919	2770	3.07	20230823	2.39	N	039020	1000	225 억	80872	N	N	N	N
123	20230906	150351	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2875	-35	5	-1.20	42042125	14606	69.44	2895	2920	2855	3780	2040	2910	2878.41	0.36	-498	2996	2952	2911	2867	2826	2932	2847	226	870	1000	2090	5	1	22584709	649	31.25	0.39	12	0.06	92.00	7318.00	4175	20220919	-31.14	2770	20230823	3.79	3925	-26.75	20230117	2770	3.79	20230823	4175	-31.14	20220919	2770	3.79	20230823	2.39	N	039020	1000	225 억	80872	N	N	N	N
124	20230906	140352	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2870	-40	5	-1.37	34247120	11885	56.51	2895	2920	2870	3780	2040	2910	2881.54	0.36	-552	2996	2952	2911	2867	2826	2932	2847	226	870	1000	2090	5	1	22584709	648	31.20	0.39	12	0.05	92.00	7318.00	4175	20220919	-31.26	2770	20230823	3.61	3925	-26.88	20230117	2770	3.61	20230823	4175	-31.26	20220919	2770	3.61	20230823	2.39	N	039020	1000	225 억	80872	N	N	N	N
125	20230906	130350	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2880	-30	5	-1.03	31982165	11096	52.76	2895	2920	2870	3780	2040	2910	2882.31	0.36	-542	2996	2952	2911	2867	2826	2932	2847	226	870	1000	2090	5	1	22584709	650	31.30	0.39	12	0.05	92.00	7318.00	4175	20220919	-31.02	2770	20230823	3.97	3925	-26.62	20230117	2770	3.97	20230823	4175	-31.02	20220919	2770	3.97	20230823	2.39	N	039020	1000	225 억	80872	N	N	N	N
126	20230906	120354	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-20	5	-0.69	22001175	7620	36.23	2895	2920	2875	3780	2040	2910	2887.29	0.36	-542	2996	2952	2911	2867	2826	2932	2847	226	870	1000	2090	5	1	22584709	653	31.41	0.39	12	0.03	92.00	7318.00	4175	20220919	-30.78	2770	20230823	4.33	3925	-26.37	20230117	2770	4.33	20230823	4175	-30.78	20220919	2770	4.33	20230823	2.39	N	039020	1000	225 억	80872	N	N	N	N
127	20230906	110355	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2880	-30	5	-1.03	15459220	5345	25.41	2895	2920	2875	3780	2040	2910	2892.28	0.36	-497	2996	2952	2911	2867	2826	2932	2847	226	870	1000	2090	5	1	22584709	650	31.30	0.39	12	0.02	92.00	7318.00	4175	20220919	-31.02	2770	20230823	3.97	3925	-26.62	20230117	2770	3.97	20230823	4175	-31.02	20220919	2770	3.97	20230823	2.39	N	039020	1000	225 억	80872	N	N	N	N
128	20230906	100344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	-10	5	-0.34	15194220	5253	24.98	2895	2920	2875	3780	2040	2910	2892.48	0.36	-497	2996	2952	2911	2867	2826	2932	2847	226	870	1000	2090	5	1	22584709	655	31.52	0.40	12	0.02	92.00	7318.00	4175	20220919	-30.54	2770	20230823	4.69	3925	-26.11	20230117	2770	4.69	20230823	4175	-30.54	20220919	2770	4.69	20230823	2.39	N	039020	1000	225 억	80872	N	N	N	N
129	20230906	090346	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2915	5	2	0.17	11754705	4059	19.30	2895	2920	2875	3780	2040	2910	2895.96	0.36	-475	2996	2952	2911	2867	2826	2932	2847	226	870	1000	2090	5	1	22584709	658	31.68	0.40	12	0.02	92.00	7318.00	4175	20220919	-30.18	2770	20230823	5.23	3925	-25.73	20230117	2770	5.23	20230823	4175	-30.18	20220919	2770	5.23	20230823	2.39	N	039020	1000	225 억	80872	N	N	N	N
130	20230905	160345	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2910	-15	5	-0.51	60655375	20960	125.01	2935	2955	2870	3800	2050	2925	2893.11	0.36	-979	2981	2952	2906	2877	2831	2930	2855	226	875	1000	2100	5	1	22584709	657	31.63	0.40	12	0.09	92.00	7318.00	4175	20220919	-30.30	2770	20230823	5.05	3925	-25.86	20230117	2770	5.05	20230823	4175	-30.30	20220919	2770	5.05	20230823	2.38	N	039020	1000	225 억	81718	N	N	N	N
131	20230905	150357	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-35	5	-1.20	34780315	12051	71.88	2935	2955	2870	3800	2050	2925	2886.09	0.36	-561	2981	2952	2906	2877	2831	2930	2855	226	875	1000	2100	5	1	22584709	653	31.41	0.39	12	0.05	92.00	7318.00	4175	20220919	-30.78	2770	20230823	4.33	3925	-26.37	20230117	2770	4.33	20230823	4175	-30.78	20220919	2770	4.33	20230823	2.38	N	039020	1000	225 억	81718	N	N	N	N
132	20230905	140352	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2875	-50	5	-1.71	28079770	9726	58.01	2935	2955	2870	3800	2050	2925	2887.08	0.36	739	2981	2952	2906	2877	2831	2930	2855	226	875	1000	2100	5	1	22584709	649	31.25	0.39	12	0.04	92.00	7318.00	4175	20220919	-31.14	2770	20230823	3.79	3925	-26.75	20230117	2770	3.79	20230823	4175	-31.14	20220919	2770	3.79	20230823	2.38	N	039020	1000	225 억	81718	N	N	N	N
133	20230905	130339	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	-30	5	-1.03	21374695	7392	44.09	2935	2955	2870	3800	2050	2925	2891.60	0.36	741	2981	2952	2906	2877	2831	2930	2855	226	875	1000	2100	5	1	22584709	654	31.47	0.40	12	0.03	92.00	7318.00	4175	20220919	-30.66	2770	20230823	4.51	3925	-26.24	20230117	2770	4.51	20230823	4175	-30.66	20220919	2770	4.51	20230823	2.38	N	039020	1000	225 억	81718	N	N	N	N
134	20230905	120346	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	-25	5	-0.85	20116230	6958	41.50	2935	2955	2870	3800	2050	2925	2891.09	0.36	1172	2981	2952	2906	2877	2831	2930	2855	226	875	1000	2100	5	1	22584709	655	31.52	0.40	12	0.03	92.00	7318.00	4175	20220919	-30.54	2770	20230823	4.69	3925	-26.11	20230117	2770	4.69	20230823	4175	-30.54	20220919	2770	4.69	20230823	2.38	N	039020	1000	225 억	81718	N	N	N	N
135	20230905	110349	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-35	5	-1.20	20098845	6952	41.46	2935	2955	2870	3800	2050	2925	2891.09	0.36	1175	2981	2952	2906	2877	2831	2930	2855	226	875	1000	2100	5	1	22584709	653	31.41	0.39	12	0.03	92.00	7318.00	4175	20220919	-30.78	2770	20230823	4.33	3925	-26.37	20230117	2770	4.33	20230823	4175	-30.78	20220919	2770	4.33	20230823	2.38	N	039020	1000	225 억	81718	N	N	N	N
136	20230905	100344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2920	-5	5	-0.17	5507195	1882	11.23	2935	2955	2910	3800	2050	2925	2926.25	0.36	-1240	2981	2952	2906	2877	2831	2930	2855	226	875	1000	2100	5	1	22584709	659	31.74	0.40	12	0.01	92.00	7318.00	4175	20220919	-30.06	2770	20230823	5.42	3925	-25.61	20230117	2770	5.42	20230823	4175	-30.06	20220919	2770	5.42	20230823	2.38	N	039020	1000	225 억	81718	N	N	N	N
137	20230905	090340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2935	10	2	0.34	1758785	599	3.57	2935	2955	2925	3800	2050	2925	2936.20	0.36	-202	2981	2952	2906	2877	2831	2930	2855	226	875	1000	2100	5	1	22584709	663	31.90	0.40	12	0.00	92.00	7318.00	4175	20220919	-29.70	2770	20230823	5.96	3925	-25.22	20230117	2770	5.96	20230823	4175	-29.70	20220919	2770	5.96	20230823	2.38	N	039020	1000	225 억	81718	N	N	N	N
138	20230904	160344	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2925	-5	5	-0.17	48580995	16762	174.35	2930	2935	2860	3805	2055	2930	2898.28	0.37	-1599	3023	2976	2923	2876	2823	3000	2900	226	875	1000	2100	5	1	22584709	661	31.79	0.40	12	0.07	92.00	7318.00	4175	20220919	-29.94	2770	20230823	5.60	3925	-25.48	20230117	2770	5.60	20230823	4175	-29.94	20220919	2770	5.60	20230823	2.39	N	039020	1000	225 억	83317	N	N	N	N
139	20230904	150337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2905	-25	5	-0.85	31238505	10809	112.43	2930	2935	2860	3805	2055	2930	2890.05	0.37	-1480	3023	2976	2923	2876	2823	3000	2900	226	875	1000	2100	5	1	22584709	656	31.58	0.40	12	0.05	92.00	7318.00	4175	20220919	-30.42	2770	20230823	4.87	3925	-25.99	20230117	2770	4.87	20230823	4175	-30.42	20220919	2770	4.87	20230823	2.39	N	039020	1000	225 억	83317	N	N	N	N
140	20230904	140335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-40	5	-1.37	16599685	5735	59.65	2930	2935	2860	3805	2055	2930	2894.45	0.37	-1470	3023	2976	2923	2876	2823	3000	2900	226	875	1000	2100	5	1	22584709	653	31.41	0.39	12	0.03	92.00	7318.00	4175	20220919	-30.78	2770	20230823	4.33	3925	-26.37	20230117	2770	4.33	20230823	4175	-30.78	20220919	2770	4.33	20230823	2.39	N	039020	1000	225 억	83317	N	N	N	N
141	20230904	130341	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2885	-45	5	-1.54	16414935	5671	58.99	2930	2935	2860	3805	2055	2930	2894.54	0.37	-1462	3023	2976	2923	2876	2823	3000	2900	226	875	1000	2100	5	1	22584709	652	31.36	0.39	12	0.03	92.00	7318.00	4175	20220919	-30.90	2770	20230823	4.15	3925	-26.50	20230117	2770	4.15	20230823	4175	-30.90	20220919	2770	4.15	20230823	2.39	N	039020	1000	225 억	83317	N	N	N	N
142	20230904	120335	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	-35	5	-1.19	15670320	5413	56.30	2930	2935	2860	3805	2055	2930	2894.94	0.37	-1421	3023	2976	2923	2876	2823	3000	2900	226	875	1000	2100	5	1	22584709	654	31.47	0.40	12	0.02	92.00	7318.00	4175	20220919	-30.66	2770	20230823	4.51	3925	-26.24	20230117	2770	4.51	20230823	4175	-30.66	20220919	2770	4.51	20230823	2.39	N	039020	1000	225 억	83317	N	N	N	N
143	20230904	110330	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-40	5	-1.37	9891665	3398	35.34	2930	2935	2890	3805	2055	2930	2911.03	0.37	-1421	3023	2976	2923	2876	2823	3000	2900	226	875	1000	2100	5	1	22584709	653	31.41	0.39	12	0.02	92.00	7318.00	4175	20220919	-30.78	2770	20230823	4.33	3925	-26.37	20230117	2770	4.33	20230823	4175	-30.78	20220919	2770	4.33	20230823	2.39	N	039020	1000	225 억	83317	N	N	N	N
144	20230904	100331	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2905	-25	5	-0.85	8066445	2767	28.78	2930	2935	2890	3805	2055	2930	2915.23	0.37	-1159	3023	2976	2923	2876	2823	3000	2900	226	875	1000	2100	5	1	22584709	656	31.58	0.40	12	0.01	92.00	7318.00	4175	20220919	-30.42	2770	20230823	4.87	3925	-25.99	20230117	2770	4.87	20230823	4175	-30.42	20220919	2770	4.87	20230823	2.39	N	039020	1000	225 억	83317	N	N	N	N
145	20230904	090338	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-40	5	-1.37	542725	187	1.95	2930	2930	2890	3805	2055	2930	2902.27	0.37	-153	3023	2976	2923	2876	2823	3000	2900	226	875	1000	2100	5	1	22584709	653	31.41	0.39	12	0.00	92.00	7318.00	4175	20220919	-30.78	2770	20230823	4.33	3925	-26.37	20230117	2770	4.33	20230823	4175	-30.78	20220919	2770	4.33	20230823	2.39	N	039020	1000	225 억	83317	N	N	N	N
146	20230901	160334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2930	30	2	1.03	27331275	9427	42.37	2900	2970	2870	3770	2030	2900	2899.25	0.37	-716	2973	2936	2898	2861	2823	2917	2842	226	870	1000	2080	5	1	22584709	662	31.85	0.40	12	0.04	92.00	7318.00	4175	20220919	-29.82	2770	20230823	5.78	3925	-25.35	20230117	2770	5.78	20230823	4175	-29.82	20220919	2770	5.78	20230823	2.39	N	039020	1000	225 억	84032	N	N	N	N
147	20230901	150340	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	-5	5	-0.17	18329870	6327	28.44	2900	2970	2870	3770	2030	2900	2897.09	0.37	-717	2973	2936	2898	2861	2823	2917	2842	226	870	1000	2080	5	1	22584709	654	31.47	0.40	12	0.03	92.00	7318.00	4175	20220919	-30.66	2770	20230823	4.51	3925	-26.24	20230117	2770	4.51	20230823	4175	-30.66	20220919	2770	4.51	20230823	2.39	N	039020	1000	225 억	84032	N	N	N	N
148	20230901	140337	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2890	-10	5	-0.34	14009855	4830	21.71	2900	2970	2870	3770	2030	2900	2900.59	0.37	-519	2973	2936	2898	2861	2823	2917	2842	226	870	1000	2080	5	1	22584709	653	31.41	0.39	12	0.02	92.00	7318.00	4175	20220919	-30.78	2770	20230823	4.33	3925	-26.37	20230117	2770	4.33	20230823	4175	-30.78	20220919	2770	4.33	20230823	2.39	N	039020	1000	225 억	84032	N	N	N	N
149	20230901	130332	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2880	-20	5	-0.69	13787650	4753	21.36	2900	2970	2870	3770	2030	2900	2900.83	0.37	-519	2973	2936	2898	2861	2823	2917	2842	226	870	1000	2080	5	1	22584709	650	31.30	0.39	12	0.02	92.00	7318.00	4175	20220919	-31.02	2770	20230823	3.97	3925	-26.62	20230117	2770	3.97	20230823	4175	-31.02	20220919	2770	3.97	20230823	2.39	N	039020	1000	225 억	84032	N	N	N	N
150	20230901	120334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2895	-5	5	-0.17	11069045	3810	17.12	2900	2970	2870	3770	2030	2900	2905.26	0.37	-517	2973	2936	2898	2861	2823	2917	2842	226	870	1000	2080	5	1	22584709	654	31.47	0.40	12	0.02	92.00	7318.00	4175	20220919	-30.66	2770	20230823	4.51	3925	-26.24	20230117	2770	4.51	20230823	4175	-30.66	20220919	2770	4.51	20230823	2.39	N	039020	1000	225 억	84032	N	N	N	N
151	20230901	110334	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	0	3	0.00	11002460	3787	17.02	2900	2970	2870	3770	2030	2900	2905.32	0.37	-517	2973	2936	2898	2861	2823	2917	2842	226	870	1000	2080	5	1	22584709	655	31.52	0.40	12	0.02	92.00	7318.00	4175	20220919	-30.54	2770	20230823	4.69	3925	-26.11	20230117	2770	4.69	20230823	4175	-30.54	20220919	2770	4.69	20230823	2.39	N	039020	1000	225 억	84032	N	N	N	N
152	20230901	100333	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2900	0	3	0.00	8375765	2875	12.92	2900	2970	2870	3770	2030	2900	2913.31	0.37	-494	2973	2936	2898	2861	2823	2917	2842	226	870	1000	2080	5	1	22584709	655	31.52	0.40	12	0.01	92.00	7318.00	4175	20220919	-30.54	2770	20230823	4.69	3925	-26.11	20230117	2770	4.69	20230823	4175	-30.54	20220919	2770	4.69	20230823	2.39	N	039020	1000	225 억	84032	N	N	N	N
153	20230901	090329	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2945	45	2	1.55	1298935	446	2.00	2900	2945	2870	3770	2030	2900	2912.41	0.37	-223	2973	2936	2898	2861	2823	2917	2842	226	870	1000	2080	5	1	22584709	665	32.01	0.40	12	0.00	92.00	7318.00	4175	20220919	-29.46	2770	20230823	6.32	3925	-24.97	20230117	2770	6.32	20230823	4175	-29.46	20220919	2770	6.32	20230823	2.39	N	039020	1000	225 억	84032	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History