KissMeData/006580/price/prices-20231001.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160221	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-5	5	-0.16	47373405	15247	268.01	3195	3220	3100	4035	2175	3105	3107.06	0.48	0	-875	3295	3200	3150	3055	3005	3247	3102	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.06	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		128397	N	N	0	N	00	N
3	20231031	150223	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	0	3	0.00	41232120	13266	233.19	3195	3220	3100	4035	2175	3105	3108.10	0.48	0	-875	3295	3200	3150	3055	3005	3247	3102	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.05	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		128397	N	N	0	N	00	N
4	20231031	140226	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-5	5	-0.16	37676395	12119	213.03	3195	3220	3100	4035	2175	3105	3108.87	0.48	0	-873	3295	3200	3150	3055	3005	3247	3102	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.05	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		128397	N	N	0	N	00	N
5	20231031	130224	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-5	5	-0.16	32074675	10312	181.26	3195	3220	3100	4035	2175	3105	3110.42	0.48	0	-873	3295	3200	3150	3055	3005	3247	3102	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.04	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		128397	N	N	0	N	00	N
6	20231031	120219	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	5	2	0.16	32034365	10299	181.03	3195	3220	3100	4035	2175	3105	3110.43	0.48	0	-873	3295	3200	3150	3055	3005	3247	3102	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.04	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		128397	N	N	0	N	00	N
7	20231031	110226	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	5	2	0.16	30199145	9707	170.63	3195	3220	3100	4035	2175	3105	3111.07	0.48	0	-873	3295	3200	3150	3055	3005	3247	3102	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.04	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		128397	N	N	0	N	00	N
8	20231031	100225	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-5	5	-0.16	10051425	3208	56.39	3195	3220	3100	4035	2175	3105	3133.24	0.48	0	-776	3295	3200	3150	3055	3005	3247	3102	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.01	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		128397	N	N	0	N	00	N
9	20231031	090223	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3210	105	2	3.38	3235290	1011	17.77	3195	3220	3195	4035	2175	3105	3200.09	0.48	0	-754	3295	3200	3150	3055	3005	3247	3102	134	930	500	0	5	1	26850000	862	-43.38	0.58	12	0.00	-74.00	5497.00	4635	20231017	-30.74	2920	20231023	9.93	4635	-30.74	20231017	2920	9.93	20231023	4635	-30.74	20231017	2920	9.93	20231023	0.00	N	006580	500	134 억		128397	N	N	0	N	00	N
10	20231030	160221	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	5	2	0.16	17514830	5639	44.29	3100	3245	3100	4030	2170	3100	3106.02	0.48	0	512	3206	3152	3126	3072	3046	3140	3060	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.02	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		127885	N	N	0	N	00	N
11	20231030	150218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3120	20	2	0.65	16384585	5275	41.43	3100	3245	3100	4030	2170	3100	3106.08	0.48	0	512	3206	3152	3126	3072	3046	3140	3060	134	930	500	0	5	1	26850000	838	-42.16	0.57	12	0.02	-74.00	5497.00	4635	20231017	-32.69	2920	20231023	6.85	4635	-32.69	20231017	2920	6.85	20231023	4635	-32.69	20231017	2920	6.85	20231023	0.00	N	006580	500	134 억		127885	N	N	0	N	00	N
12	20231030	140219	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	0	3	0.00	14518980	4675	36.72	3100	3245	3100	4030	2170	3100	3105.66	0.48	0	512	3206	3152	3126	3072	3046	3140	3060	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.02	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		127885	N	N	0	N	00	N
13	20231030	130218	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	10	2	0.32	9458475	3043	23.90	3100	3245	3100	4030	2170	3100	3108.27	0.48	0	513	3206	3152	3126	3072	3046	3140	3060	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.01	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		127885	N	N	0	N	00	N
14	20231030	120217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3120	20	2	0.65	5358450	1724	13.54	3100	3245	3100	4030	2170	3100	3108.15	0.48	0	513	3206	3152	3126	3072	3046	3140	3060	134	930	500	0	5	1	26850000	838	-42.16	0.57	12	0.01	-74.00	5497.00	4635	20231017	-32.69	2920	20231023	6.85	4635	-32.69	20231017	2920	6.85	20231023	4635	-32.69	20231017	2920	6.85	20231023	0.00	N	006580	500	134 억		127885	N	N	0	N	00	N
15	20231030	110216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3130	30	2	0.97	4316430	1390	10.92	3100	3245	3100	4030	2170	3100	3105.35	0.48	0	513	3206	3152	3126	3072	3046	3140	3060	134	930	500	0	5	1	26850000	840	-42.30	0.57	12	0.01	-74.00	5497.00	4635	20231017	-32.47	2920	20231023	7.19	4635	-32.47	20231017	2920	7.19	20231023	4635	-32.47	20231017	2920	7.19	20231023	0.00	N	006580	500	134 억		127885	N	N	0	N	00	N
16	20231030	100217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3160	60	2	1.94	4170190	1343	10.55	3100	3245	3100	4030	2170	3100	3105.13	0.48	0	514	3206	3152	3126	3072	3046	3140	3060	134	930	500	0	5	1	26850000	848	-42.70	0.57	12	0.01	-74.00	5497.00	4635	20231017	-31.82	2920	20231023	8.22	4635	-31.82	20231017	2920	8.22	20231023	4635	-31.82	20231017	2920	8.22	20231023	0.00	N	006580	500	134 억		127885	N	N	0	N	00	N
17	20231030	090215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3245	145	2	4.68	2592950	835	6.56	3100	3245	3100	4030	2170	3100	3105.33	0.48	0	560	3206	3152	3126	3072	3046	3140	3060	134	930	500	0	5	1	26850000	871	-43.85	0.59	12	0.00	-74.00	5497.00	4635	20231017	-29.99	2920	20231023	11.13	4635	-29.99	20231017	2920	11.13	20231023	4635	-29.99	20231017	2920	11.13	20231023	0.00	N	006580	500	134 억		127885	N	N	0	N	00	N
18	20231027	160211	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-10	5	-0.32	39496170	12732	65.31	3100	3180	3100	4040	2180	3110	3102.15	0.47	0	433	3170	3140	3120	3090	3070	3130	3080	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.05	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		127452	N	N	0	N	00	N
19	20231027	150217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	0	3	0.00	36457870	11752	60.28	3100	3180	3100	4040	2180	3110	3102.27	0.47	0	433	3170	3140	3120	3090	3070	3130	3080	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.04	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		127452	N	N	0	N	00	N
20	20231027	140217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	0	3	0.00	10121010	3257	16.71	3100	3180	3100	4040	2180	3110	3107.46	0.47	0	434	3170	3140	3120	3090	3070	3130	3080	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.01	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		127452	N	N	0	N	00	N
21	20231027	130215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	0	3	0.00	7413120	2384	12.23	3100	3180	3100	4040	2180	3110	3109.53	0.47	0	435	3170	3140	3120	3090	3070	3130	3080	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.01	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		127452	N	N	0	N	00	N
22	20231027	120217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-10	5	-0.32	6195935	1992	10.22	3100	3180	3100	4040	2180	3110	3110.41	0.47	0	435	3170	3140	3120	3090	3070	3130	3080	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.01	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		127452	N	N	0	N	00	N
23	20231027	110217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	0	3	0.00	3406855	1095	5.62	3100	3180	3100	4040	2180	3110	3111.28	0.47	0	424	3170	3140	3120	3090	3070	3130	3080	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.00	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		127452	N	N	0	N	00	N
24	20231027	100217	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	5	2	0.16	2648170	851	4.36	3100	3180	3100	4040	2180	3110	3111.83	0.47	0	431	3170	3140	3120	3090	3070	3130	3080	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.00	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		127452	N	N	0	N	00	N
25	20231027	090215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	0	3	0.00	2348040	755	3.87	3100	3110	3100	4040	2180	3110	3109.99	0.47	0	432	3170	3140	3120	3090	3070	3130	3080	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.00	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		127452	N	N	0	N	00	N
26	20231026	160214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	-5	5	-0.16	58367470	18826	143.20	3150	3150	3100	4045	2185	3115	3100.36	0.48	0	-766	3371	3242	3171	3042	2971	3307	3107	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.07	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		128206	N	N	0	N	00	N
27	20231026	150214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	-5	5	-0.16	58355030	18822	143.17	3150	3150	3100	4045	2185	3115	3100.36	0.48	0	-762	3371	3242	3171	3042	2971	3307	3107	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.07	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		128206	N	N	0	N	00	N
28	20231026	140214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	-5	5	-0.16	56314060	18164	138.16	3150	3150	3100	4045	2185	3115	3100.31	0.48	0	-747	3371	3242	3171	3042	2971	3307	3107	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.07	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		128206	N	N	0	N	00	N
29	20231026	130214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	-10	5	-0.32	48011400	15486	117.79	3150	3150	3100	4045	2185	3115	3100.31	0.48	0	-736	3371	3242	3171	3042	2971	3307	3107	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.06	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		128206	N	N	0	N	00	N
30	20231026	120215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-15	5	-0.48	31965790	10310	78.42	3150	3150	3100	4045	2185	3115	3100.46	0.48	0	-728	3371	3242	3171	3042	2971	3307	3107	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.04	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		128206	N	N	0	N	00	N
31	20231026	110215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3120	5	2	0.16	18459935	5954	45.29	3150	3150	3100	4045	2185	3115	3100.43	0.48	0	-563	3371	3242	3171	3042	2971	3307	3107	134	930	500	0	5	1	26850000	838	-42.16	0.57	12	0.02	-74.00	5497.00	4635	20231017	-32.69	2920	20231023	6.85	4635	-32.69	20231017	2920	6.85	20231023	4635	-32.69	20231017	2920	6.85	20231023	0.00	N	006580	500	134 억		128206	N	N	0	N	00	N
32	20231026	100216	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-15	5	-0.48	17597465	5676	43.17	3150	3150	3100	4045	2185	3115	3100.33	0.48	0	-563	3371	3242	3171	3042	2971	3307	3107	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.02	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		128206	N	N	0	N	00	N
33	20231026	090214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	0	3	0.00	15610	5	0.04	3150	3150	3115	4045	2185	3115	3122.00	0.48	0	0	3371	3242	3171	3042	2971	3307	3107	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.00	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		128206	N	N	0	N	00	N
34	20231025	160215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	10	2	0.32	40995060	13102	37.94	3105	3300	3100	4035	2175	3105	3128.92	0.47	0	1106	3155	3130	3115	3090	3075	3142	3102	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.05	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		126897	N	N	0	N	00	N
35	20231025	150215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	10	2	0.32	38799195	12395	35.89	3105	3300	3100	4035	2175	3105	3130.23	0.47	0	1184	3155	3130	3115	3090	3075	3142	3102	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.05	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		126897	N	N	0	N	00	N
36	20231025	140213	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	10	2	0.32	32396190	10333	29.92	3105	3300	3100	4035	2175	3105	3135.22	0.47	0	1381	3155	3130	3115	3090	3075	3142	3102	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.04	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		126897	N	N	0	N	00	N
37	20231025	130215	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	10	2	0.32	28344835	9027	26.14	3105	3300	3105	4035	2175	3105	3140.01	0.47	0	1385	3155	3130	3115	3090	3075	3142	3102	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.03	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		126897	N	N	0	N	00	N
38	20231025	120214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	5	2	0.16	27397435	8722	25.26	3105	3300	3105	4035	2175	3105	3141.19	0.47	0	1385	3155	3130	3115	3090	3075	3142	3102	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.03	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		126897	N	N	0	N	00	N
39	20231025	110214	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	10	2	0.32	22493165	7144	20.69	3105	3300	3105	4035	2175	3105	3148.54	0.47	0	1354	3155	3130	3115	3090	3075	3142	3102	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.03	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		126897	N	N	0	N	00	N
40	20231025	100213	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	10	2	0.32	20861070	6620	19.17	3105	3300	3105	4035	2175	3105	3151.22	0.47	0	1278	3155	3130	3115	3090	3075	3142	3102	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.02	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		126897	N	N	0	N	00	N
41	20231025	090213	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	0	3	0.00	1102310	355	1.03	3105	3110	3105	4035	2175	3105	3105.10	0.47	0	122	3155	3130	3115	3090	3075	3142	3102	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.00	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		126897	Y	N	0	N	00	N
42	20231024	160211	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	5	2	0.16	106662170	34367	154.42	3100	3140	3100	4030	2170	3100	3103.62	0.47	0	1261	3266	3182	3051	2967	2836	3225	3010	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.13	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		125611	N	N	0	N	00	N
43	20231024	150213	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3120	20	2	0.65	89596680	28876	129.75	3100	3125	3100	4030	2170	3100	3102.81	0.47	0	626	3266	3182	3051	2967	2836	3225	3010	134	930	500	0	5	1	26850000	838	-42.16	0.57	12	0.11	-74.00	5497.00	4635	20231017	-32.69	2920	20231023	6.85	4635	-32.69	20231017	2920	6.85	20231023	4635	-32.69	20231017	2920	6.85	20231023	0.00	N	006580	500	134 억		125611	N	N	0	N	00	N
44	20231024	140210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3115	15	2	0.48	71122010	22933	103.05	3100	3125	3100	4030	2170	3100	3101.30	0.47	0	519	3266	3182	3051	2967	2836	3225	3010	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.09	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		125611	N	N	0	N	00	N
45	20231024	130213	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3110	10	2	0.32	69114335	22287	100.14	3100	3125	3100	4030	2170	3100	3101.11	0.47	0	487	3266	3182	3051	2967	2836	3225	3010	134	930	500	0	5	1	26850000	835	-42.03	0.57	12	0.08	-74.00	5497.00	4635	20231017	-32.90	2920	20231023	6.51	4635	-32.90	20231017	2920	6.51	20231023	4635	-32.90	20231017	2920	6.51	20231023	0.00	N	006580	500	134 억		125611	N	N	0	N	00	N
46	20231024	120212	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	5	2	0.16	67112115	21643	97.25	3100	3125	3100	4030	2170	3100	3100.87	0.47	0	467	3266	3182	3051	2967	2836	3225	3010	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.08	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		125611	N	N	0	N	00	N
47	20231024	110212	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3105	5	2	0.16	53213850	17161	77.11	3100	3125	3100	4030	2170	3100	3100.86	0.47	0	450	3266	3182	3051	2967	2836	3225	3010	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.06	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		125611	N	N	0	N	00	N
48	20231024	100212	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3120	20	2	0.65	49127695	15843	71.19	3100	3125	3100	4030	2170	3100	3100.91	0.47	0	450	3266	3182	3051	2967	2836	3225	3010	134	930	500	0	5	1	26850000	838	-42.16	0.57	12	0.06	-74.00	5497.00	4635	20231017	-32.69	2920	20231023	6.85	4635	-32.69	20231017	2920	6.85	20231023	4635	-32.69	20231017	2920	6.85	20231023	0.00	N	006580	500	134 억		125611	N	N	0	N	00	N
49	20231024	090212	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	0	3	0.00	306900	99	0.44	3100	3100	3100	4030	2170	3100	3100.00	0.47	0	-25	3266	3182	3051	2967	2836	3225	3010	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.00	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		125611	N	N	0	N	00	N
50	20231023	160210	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3100	0	3	0.00	67523545	21919	66.13	2920	3135	2920	4030	2170	3100	3080.59	0.46	0	1272	3520	3310	3160	2950	2800	3235	2875	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.08	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		124339	N	N	0	N	00	N
51	20231023	150208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3105	5	2	0.16	65523980	21274	64.18	2920	3135	2920	4030	2170	3100	3080.00	0.46	0	1272	3520	3310	3160	2950	2800	3235	2875	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.08	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		124339	N	N	0	N	00	N
52	20231023	140211	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3115	15	2	0.48	58042120	18863	56.91	2920	3135	2920	4030	2170	3100	3077.04	0.46	0	1272	3520	3310	3160	2950	2800	3235	2875	134	930	500	0	5	1	26850000	836	-42.09	0.57	12	0.07	-74.00	5497.00	4635	20231017	-32.79	2920	20231023	6.68	4635	-32.79	20231017	2920	6.68	20231023	4635	-32.79	20231017	2920	6.68	20231023	0.00	N	006580	500	134 억		124339	N	N	0	N	00	N
53	20231023	130211	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3105	5	2	0.16	47669740	15522	46.83	2920	3135	2920	4030	2170	3100	3071.11	0.46	0	1272	3520	3310	3160	2950	2800	3235	2875	134	930	500	0	5	1	26850000	834	-41.96	0.56	12	0.06	-74.00	5497.00	4635	20231017	-33.01	2920	20231023	6.34	4635	-33.01	20231017	2920	6.34	20231023	4635	-33.01	20231017	2920	6.34	20231023	0.00	N	006580	500	134 억		124339	N	N	0	N	00	N
54	20231023	120209	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3095	-5	5	-0.16	28421775	9310	28.09	2920	3135	2920	4030	2170	3100	3052.82	0.46	0	595	3520	3310	3160	2950	2800	3235	2875	134	930	500	0	5	1	26850000	831	-41.82	0.56	12	0.03	-74.00	5497.00	4635	20231017	-33.23	2920	20231023	5.99	4635	-33.23	20231017	2920	5.99	20231023	4635	-33.23	20231017	2920	5.99	20231023	0.00	N	006580	500	134 억		124339	N	N	0	N	00	N
55	20231023	110211	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3130	30	2	0.97	19274765	6350	19.16	2920	3135	2920	4030	2170	3100	3035.40	0.46	0	839	3520	3310	3160	2950	2800	3235	2875	134	930	500	0	5	1	26850000	840	-42.30	0.57	12	0.02	-74.00	5497.00	4635	20231017	-32.47	2920	20231023	7.19	4635	-32.47	20231017	2920	7.19	20231023	4635	-32.47	20231017	2920	7.19	20231023	0.00	N	006580	500	134 억		124339	N	N	0	N	00	N
56	20231023	100208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3015	-85	5	-2.74	13071720	4333	13.07	2920	3100	2920	4030	2170	3100	3016.78	0.46	0	166	3520	3310	3160	2950	2800	3235	2875	134	930	500	0	5	1	26850000	810	-40.74	0.55	12	0.02	-74.00	5497.00	4635	20231017	-34.95	2920	20231023	3.25	4635	-34.95	20231017	2920	3.25	20231023	4635	-34.95	20231017	2920	3.25	20231023	0.00	N	006580	500	134 억		124339	N	N	0	N	00	N
57	20231023	090211	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3100	0	3	0.00	856890	293	0.88	2920	3100	2920	4030	2170	3100	2924.54	0.46	0	0	3520	3310	3160	2950	2800	3235	2875	134	930	500	0	5	1	26850000	832	-41.89	0.56	12	0.00	-74.00	5497.00	4635	20231017	-33.12	2920	20231023	6.16	4635	-33.12	20231017	2920	6.16	20231023	4635	-33.12	20231017	2920	6.16	20231023	0.00	N	006580	500	134 억		124339	N	N	0	N	00	N
58	20231020	160211	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3100	-80	5	-2.52	102843445	33144	22.59	3185	3370	3010	4130	2230	3180	3102.75	0.46	0	-403	3743	3461	3268	2986	2793	3602	3127	134	950	500	0	5	1	26850000	832	-41.89	0.56	12	0.12	-74.00	5497.00	4635	20231017	-33.12	3010	20231020	2.99	4635	-33.12	20231017	3010	2.99	20231020	4635	-33.12	20231017	3010	2.99	20231020	0.00	N	006580	500	134 억		124742	N	N	0	N	00	N
59	20231020	150210	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3100	-80	5	-2.52	98811365	31844	21.70	3185	3370	3010	4130	2230	3180	3102.78	0.46	0	-403	3743	3461	3268	2986	2793	3602	3127	134	950	500	0	5	1	26850000	832	-41.89	0.56	12	0.12	-74.00	5497.00	4635	20231017	-33.12	3010	20231020	2.99	4635	-33.12	20231017	3010	2.99	20231020	4635	-33.12	20231017	3010	2.99	20231020	0.00	N	006580	500	134 억		124742	N	N	0	N	00	N
60	20231020	140211	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3120	-60	5	-1.89	85580300	27578	18.80	3185	3370	3010	4130	2230	3180	3102.97	0.46	0	-354	3743	3461	3268	2986	2793	3602	3127	134	950	500	0	5	1	26850000	838	-42.16	0.57	12	0.10	-74.00	5497.00	4635	20231017	-32.69	3010	20231020	3.65	4635	-32.69	20231017	3010	3.65	20231020	4635	-32.69	20231017	3010	3.65	20231020	0.00	N	006580	500	134 억		124742	N	N	0	N	00	N
61	20231020	130206	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3105	-75	5	-2.36	66982765	21579	14.71	3185	3370	3010	4130	2230	3180	3103.78	0.46	0	-354	3743	3461	3268	2986	2793	3602	3127	134	950	500	0	5	1	26850000	834	-41.96	0.56	12	0.08	-74.00	5497.00	4635	20231017	-33.01	3010	20231020	3.16	4635	-33.01	20231017	3010	3.16	20231020	4635	-33.01	20231017	3010	3.16	20231020	0.00	N	006580	500	134 억		124742	N	N	0	N	00	N
62	20231020	120208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3105	-75	5	-2.36	65550745	21118	14.39	3185	3370	3010	4130	2230	3180	3103.72	0.46	0	-354	3743	3461	3268	2986	2793	3602	3127	134	950	500	0	5	1	26850000	834	-41.96	0.56	12	0.08	-74.00	5497.00	4635	20231017	-33.01	3010	20231020	3.16	4635	-33.01	20231017	3010	3.16	20231020	4635	-33.01	20231017	3010	3.16	20231020	0.00	N	006580	500	134 억		124742	N	N	0	N	00	N
63	20231020	110211	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3100	-80	5	-2.52	56916655	18335	12.50	3185	3370	3010	4130	2230	3180	3103.91	0.46	0	-311	3743	3461	3268	2986	2793	3602	3127	134	950	500	0	5	1	26850000	832	-41.89	0.56	12	0.07	-74.00	5497.00	4635	20231017	-33.12	3010	20231020	2.99	4635	-33.12	20231017	3010	2.99	20231020	4635	-33.12	20231017	3010	2.99	20231020	0.00	N	006580	500	134 억		124742	N	N	0	N	00	N
64	20231020	100209	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3100	-80	5	-2.52	32368555	10407	7.09	3185	3370	3090	4130	2230	3180	3109.70	0.46	0	-96	3743	3461	3268	2986	2793	3602	3127	134	950	500	0	5	1	26850000	832	-41.89	0.56	12	0.04	-74.00	5497.00	4635	20231017	-33.12	3075	20231019	0.81	4635	-33.12	20231017	3075	0.81	20231019	4635	-33.12	20231017	3075	0.81	20231019	0.00	N	006580	500	134 억		124742	N	N	0	N	00	N
65	20231020	090210	51	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3370	190	2	5.97	809435	254	0.17	3185	3370	3180	4130	2230	3180	3190.09	0.46	0	0	3743	3461	3268	2986	2793	3602	3127	134	950	500	0	5	1	26850000	905	-45.54	0.61	12	0.00	-74.00	5497.00	4635	20231017	-27.29	3075	20231019	9.59	4635	-27.29	20231017	3075	9.59	20231019	4635	-27.29	20231017	3075	9.59	20231019	0.00	N	006580	500	134 억		124742	N	N	0	N	00	N
66	20231019	160208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3180	100	2	3.25	475523240	146639	105.46	3075	3550	3075	4000	2160	3080	3242.87	0.46	0	564	3460	3270	3175	2985	2890	3222	2937	134	920	500	0	5	1	26850000	854	-42.97	0.58	12	0.55	-74.00	5497.00	4635	20231017	-31.39	3075	20231019	3.41	4635	-31.39	20231017	3075	3.41	20231019	4635	-31.39	20231017	3075	3.41	20231019	0.00	N	006580	500	134 억		124176	N	N	0	N	00	N
67	20231019	150209	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3115	35	2	1.14	464054375	142963	102.82	3075	3550	3075	4000	2160	3080	3245.98	0.46	0	564	3460	3270	3175	2985	2890	3222	2937	134	920	500	0	5	1	26850000	836	-42.09	0.57	12	0.53	-74.00	5497.00	4635	20231017	-32.79	3075	20231019	1.30	4635	-32.79	20231017	3075	1.30	20231019	4635	-32.79	20231017	3075	1.30	20231019	0.00	N	006580	500	134 억		124176	N	N	0	N	00	N
68	20231019	140209	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3100	20	2	0.65	429756640	131924	94.88	3075	3550	3075	4000	2160	3080	3257.61	0.46	0	4390	3460	3270	3175	2985	2890	3222	2937	134	920	500	0	5	1	26850000	832	-41.89	0.56	12	0.49	-74.00	5497.00	4635	20231017	-33.12	3075	20231019	0.81	4635	-33.12	20231017	3075	0.81	20231019	4635	-33.12	20231017	3075	0.81	20231019	0.00	N	006580	500	134 억		124176	N	N	0	N	00	N
69	20231019	130208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3140	60	2	1.95	394783865	120671	86.79	3075	3550	3075	4000	2160	3080	3271.57	0.46	0	4710	3460	3270	3175	2985	2890	3222	2937	134	920	500	0	5	1	26850000	843	-42.43	0.57	12	0.45	-74.00	5497.00	4635	20231017	-32.25	3075	20231019	2.11	4635	-32.25	20231017	3075	2.11	20231019	4635	-32.25	20231017	3075	2.11	20231019	0.00	N	006580	500	134 억		124176	N	N	0	N	00	N
70	20231019	120209	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3180	100	2	3.25	342322415	104087	74.86	3075	3550	3075	4000	2160	3080	3288.81	0.46	0	4118	3460	3270	3175	2985	2890	3222	2937	134	920	500	0	5	1	26850000	854	-42.97	0.58	12	0.39	-74.00	5497.00	4635	20231017	-31.39	3075	20231019	3.41	4635	-31.39	20231017	3075	3.41	20231019	4635	-31.39	20231017	3075	3.41	20231019	0.00	N	006580	500	134 억		124176	N	N	0	N	00	N
71	20231019	110208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3145	65	2	2.11	311995290	94501	67.96	3075	3550	3075	4000	2160	3080	3301.50	0.46	0	4557	3460	3270	3175	2985	2890	3222	2937	134	920	500	0	5	1	26850000	844	-42.50	0.57	12	0.35	-74.00	5497.00	4635	20231017	-32.15	3075	20231019	2.28	4635	-32.15	20231017	3075	2.28	20231019	4635	-32.15	20231017	3075	2.28	20231019	0.00	N	006580	500	134 억		124176	N	N	0	N	00	N
72	20231019	100207	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3115	35	2	1.14	297400555	89820	64.60	3075	3550	3075	4000	2160	3080	3311.07	0.46	0	4634	3460	3270	3175	2985	2890	3222	2937	134	920	500	0	5	1	26850000	836	-42.09	0.57	12	0.33	-74.00	5497.00	4635	20231017	-32.79	3075	20231019	1.30	4635	-32.79	20231017	3075	1.30	20231019	4635	-32.79	20231017	3075	1.30	20231019	0.00	N	006580	500	134 억		124176	N	N	0	N	00	N
73	20231019	090209	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3115	35	2	1.14	7517045	2440	1.75	3075	3115	3075	4000	2160	3080	3080.76	0.46	0	-2	3460	3270	3175	2985	2890	3222	2937	134	920	500	0	5	1	26850000	836	-42.09	0.57	12	0.01	-74.00	5497.00	4635	20231017	-32.79	3075	20231019	1.30	4635	-32.79	20231017	3075	1.30	20231019	4635	-32.79	20231017	3075	1.30	20231019	0.00	N	006580	500	134 억		124176	N	N	0	N	00	N
74	20231018	160209	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3080	-345	5	-10.07	406080645	126608	15.88	3355	3365	3080	4450	2400	3425	3208.13	0.45	0	-13278	5115	4270	3790	2945	2465	4030	2705	134	1025	500	0	5	1	26850000	827	-41.62	0.56	12	0.47	-74.00	5497.00	4635	20231017	-33.55	3080	20231018	0.00	4635	-33.55	20231017	3080	0.00	20231018	4635	-33.55	20231017	3080	0.00	20231018	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
75	20231018	150208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3170	-255	5	-7.45	352909855	109548	13.74	3355	3365	3130	4450	2400	3425	3221.51	0.45	0	-13254	5115	4270	3790	2945	2465	4030	2705	134	1025	500	0	5	1	26850000	851	-42.84	0.58	12	0.41	-74.00	5497.00	4635	20231017	-31.61	3130	20231018	1.28	4635	-31.61	20231017	3130	1.28	20231018	4635	-31.61	20231017	3130	1.28	20231018	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
76	20231018	140205	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3195	-230	5	-6.72	312429360	96855	12.15	3355	3365	3130	4450	2400	3425	3225.74	0.45	0	-9818	5115	4270	3790	2945	2465	4030	2705	134	1025	500	0	5	1	26850000	858	-43.18	0.58	12	0.36	-74.00	5497.00	4635	20231017	-31.07	3130	20231018	2.08	4635	-31.07	20231017	3130	2.08	20231018	4635	-31.07	20231017	3130	2.08	20231018	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
77	20231018	130206	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3180	-245	5	-7.15	266205695	82375	10.33	3355	3365	3130	4450	2400	3425	3231.63	0.45	0	-3208	5115	4270	3790	2945	2465	4030	2705	134	1025	500	0	5	1	26850000	854	-42.97	0.58	12	0.31	-74.00	5497.00	4635	20231017	-31.39	3130	20231018	1.60	4635	-31.39	20231017	3130	1.60	20231018	4635	-31.39	20231017	3130	1.60	20231018	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
78	20231018	120208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3165	-260	5	-7.59	218868065	67458	8.46	3355	3365	3130	4450	2400	3425	3244.51	0.45	0	2699	5115	4270	3790	2945	2465	4030	2705	134	1025	500	0	5	1	26850000	850	-42.77	0.58	12	0.25	-74.00	5497.00	4635	20231017	-31.72	3130	20231018	1.12	4635	-31.72	20231017	3130	1.12	20231018	4635	-31.72	20231017	3130	1.12	20231018	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
79	20231018	110208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3240	-185	5	-5.40	197466440	60816	7.63	3355	3365	3130	4450	2400	3425	3246.95	0.45	0	2690	5115	4270	3790	2945	2465	4030	2705	134	1025	500	0	5	1	26850000	870	-43.78	0.59	12	0.23	-74.00	5497.00	4635	20231017	-30.10	3130	20231018	3.51	4635	-30.10	20231017	3130	3.51	20231018	4635	-30.10	20231017	3130	3.51	20231018	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
80	20231018	100208	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3250	-175	5	-5.11	126142235	38448	4.82	3355	3365	3225	4450	2400	3425	3280.85	0.45	0	2382	5115	4270	3790	2945	2465	4030	2705	134	1025	500	0	5	1	26850000	873	-43.92	0.59	12	0.14	-74.00	5497.00	4635	20231017	-29.88	3225	20231018	0.78	4635	-29.88	20231017	3225	0.78	20231018	4635	-29.88	20231017	3225	0.78	20231018	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
81	20231018	090207	51	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	3265	-160	5	-4.67	24776165	7424	0.93	3355	3365	3260	4450	2400	3425	3337.29	0.45	0	0	5115	4270	3790	2945	2465	4030	2705	134	1025	500	0	5	1	26850000	877	-44.12	0.59	12	0.03	-74.00	5497.00	4635	20231017	-29.56	3260	20231018	0.15	4635	-29.56	20231017	3260	0.15	20231018	4635	-29.56	20231017	3260	0.15	20231018	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
82	20231017	160210	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	3425	-675	5	-16.46	3037070100	788975	0.00	4100	4635	3310	5330	2870	4100	3850.08	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	1230	500	0	5	1	26850000	920	-46.28	0.62	12	2.94	-74.00	5497.00	4635	20231017	-26.11	3260	20221013	5.06	4635	-26.11	20231017	3260	5.06	20230102	4635	-26.11	20231017	3260	5.06	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
83	20231017	150207	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	3400	-700	5	-17.07	2972627380	770350	0.00	4100	4635	3310	5330	2870	4100	3858.80	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	1230	500	0	5	1	26850000	913	-45.95	0.62	12	2.87	-74.00	5497.00	4635	20231017	-26.65	3260	20221013	4.29	4635	-26.65	20231017	3260	4.29	20230102	4635	-26.65	20231017	3260	4.29	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
84	20231017	140207	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	3450	-650	5	-15.85	2915444480	753666	0.00	4100	4635	3310	5330	2870	4100	3868.35	0.45	0	270	3260	3260	3260	3260	3260	3260	3260	134	1230	500	0	5	1	26850000	926	-46.62	0.63	12	2.81	-74.00	5497.00	4635	20231017	-25.57	3260	20221013	5.83	4635	-25.57	20231017	3260	5.83	20230102	4635	-25.57	20231017	3260	5.83	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
85	20231017	130207	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	3445	-655	5	-15.98	2697618290	690012	0.00	4100	4635	3310	5330	2870	4100	3909.52	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	1230	500	0	5	1	26850000	925	-46.55	0.63	12	2.57	-74.00	5497.00	4635	20231017	-25.67	3260	20221013	5.67	4635	-25.67	20231017	3260	5.67	20230102	4635	-25.67	20231017	3260	5.67	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
86	20231017	120208	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	3515	-585	5	-14.27	2538714740	644286	0.00	4100	4635	3310	5330	2870	4100	3940.35	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	1230	500	0	5	1	26850000	944	-47.50	0.64	12	2.40	-74.00	5497.00	4635	20231017	-24.16	3260	20221013	7.82	4635	-24.16	20231017	3260	7.82	20230102	4635	-24.16	20231017	3260	7.82	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
87	20231017	110205	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	3795	-305	5	-7.44	2330041245	586532	0.00	4100	4635	3310	5330	2870	4100	3972.57	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	1230	500	0	5	1	26850000	1019	-51.28	0.69	12	2.18	-74.00	5497.00	4635	20231017	-18.12	3260	20221013	16.41	4635	-18.12	20231017	3260	16.41	20230102	4635	-18.12	20231017	3260	16.41	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
88	20231017	100205	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	4060	-40	5	-0.98	1911949615	476398	0.00	4100	4635	3310	5330	2870	4100	4013.35	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	1230	500	0	5	1	26850000	1090	-54.86	0.74	12	1.77	-74.00	5497.00	4635	20231017	-12.41	3260	20221013	24.54	4635	-12.41	20231017	3260	24.54	20230102	4635	-12.41	20231017	3260	24.54	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
89	20231017	090207	51	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N		N	3775	-325	5	-7.93	32525400	8075	0.00	4100	4100	3775	5330	2870	4100	4027.91	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	1230	500	0	5	1	26850000	1014	-51.01	0.69	12	0.03	-74.00	5497.00	4100	20231017	-7.93	3260	20221013	15.80	4100	-7.93	20231017	3260	15.80	20230102	4100	-7.93	20231017	3260	15.80	20221017	0.00	N	006580	500	134 억		121894	Y	N	0	N	00	N
90	20231016	160205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221012	0.00	3260	20221012	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221017	3260	0.00	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
91	20231016	150205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221012	0.00	3260	20221012	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221017	3260	0.00	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
92	20231016	140207	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221012	0.00	3260	20221012	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221017	3260	0.00	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
93	20231016	130205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221012	0.00	3260	20221012	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221017	3260	0.00	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
94	20231016	120207	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221012	0.00	3260	20221012	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221017	3260	0.00	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
95	20231016	110206	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221012	0.00	3260	20221012	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221017	3260	0.00	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
96	20231016	100203	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221012	0.00	3260	20221012	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221017	3260	0.00	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
97	20231016	090205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221012	0.00	3260	20221012	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221017	3260	0.00	20221017	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
98	20231012	160206	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221007	0.00	3260	20221007	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221012	3260	0.00	20221012	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
99	20231012	150205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221007	0.00	3260	20221007	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221012	3260	0.00	20221012	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
100	20231012	140205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221007	0.00	3260	20221007	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221012	3260	0.00	20221012	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
101	20231012	130205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221007	0.00	3260	20221007	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221012	3260	0.00	20221012	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
102	20231012	120208	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221007	0.00	3260	20221007	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221012	3260	0.00	20221012	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
103	20231012	110208	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221007	0.00	3260	20221007	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221012	3260	0.00	20221012	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
104	20231012	100207	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221007	0.00	3260	20221007	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221012	3260	0.00	20221012	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
105	20231012	090209	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221007	0.00	3260	20221007	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221012	3260	0.00	20221012	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
106	20231011	160207	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221006	0.00	3260	20221006	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
107	20231011	150205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221006	0.00	3260	20221006	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
108	20231011	140207	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221006	0.00	3260	20221006	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
109	20231011	130205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221006	0.00	3260	20221006	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
110	20231011	120208	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221006	0.00	3260	20221006	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
111	20231011	110207	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221006	0.00	3260	20221006	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
112	20231011	100205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221006	0.00	3260	20221006	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
113	20231011	090205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221006	0.00	3260	20221006	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
114	20231010	160205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221005	0.00	3260	20221005	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
115	20231010	150205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221005	0.00	3260	20221005	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
116	20231010	140205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221005	0.00	3260	20221005	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
117	20231010	130204	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221005	0.00	3260	20221005	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
118	20231010	120204	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221005	0.00	3260	20221005	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
119	20231010	110202	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221005	0.00	3260	20221005	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
120	20231010	100203	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221005	0.00	3260	20221005	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
121	20231010	090205	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221005	0.00	3260	20221005	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221011	3260	0.00	20221011	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
122	20231006	160204	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221004	0.00	3260	20221004	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221006	3260	0.00	20221006	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
123	20231006	150201	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221004	0.00	3260	20221004	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221006	3260	0.00	20221006	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
124	20231006	140202	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221004	0.00	3260	20221004	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221006	3260	0.00	20221006	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
125	20231006	130201	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221004	0.00	3260	20221004	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221006	3260	0.00	20221006	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
126	20231006	120200	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221004	0.00	3260	20221004	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221006	3260	0.00	20221006	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
127	20231006	110159	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221004	0.00	3260	20221004	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221006	3260	0.00	20221006	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
128	20231006	100201	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221004	0.00	3260	20221004	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221006	3260	0.00	20221006	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N
129	20231006	090158	58	100.00	KOSDAQ		종이.목재	N	N	N	N		N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	0.45	0	0	3260	3260	3260	3260	3260	3260	3260	134	975	500	0	5	1	26850000	875	-44.05	0.59	12	0.00	-74.00	5497.00	3260	20221004	0.00	3260	20221004	0.00	3260	0.00	20230102	3260	0.00	20230102	3260	0.00	20221006	3260	0.00	20221006	0.00	N	006580	500	134 억		121894	N	N	0	N	00	N