KissMeData/039020/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231130	160501	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2865	-15	5	-0.52	80537860	28256	58.89	2880	2880	2830	3740	2020	2880	2850.28	0.36	-6285	2913	2896	2863	2846	2813	2905	2855	226	860	1000	2010	5	1	22584709	647	31.14	0.39	12	0.13	92.00	7318.00	3965	20221130	-27.74	2735	20231020	4.75	3925	-27.01	20230117	2735	4.75	20231020	3965	-27.74	20221130	2735	4.75	20231020	2.15	N	039020	1000	225 억	81797	N	N	N	N
3	20231130	150502	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2855	-25	5	-0.87	73555795	25811	53.79	2880	2880	2830	3740	2020	2880	2849.78	0.36	-4368	2913	2896	2863	2846	2813	2905	2855	226	860	1000	2010	5	1	22584709	645	31.03	0.39	12	0.11	92.00	7318.00	3965	20221130	-27.99	2735	20231020	4.39	3925	-27.26	20230117	2735	4.39	20231020	3965	-27.99	20221130	2735	4.39	20231020	2.15	N	039020	1000	225 억	81797	N	N	N	N
4	20231130	140458	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2850	-30	5	-1.04	60760255	21313	44.42	2880	2880	2830	3740	2020	2880	2850.85	0.36	-3790	2913	2896	2863	2846	2813	2905	2855	226	860	1000	2010	5	1	22584709	644	30.98	0.39	12	0.09	92.00	7318.00	3965	20221130	-28.12	2735	20231020	4.20	3925	-27.39	20230117	2735	4.20	20231020	3965	-28.12	20221130	2735	4.20	20231020	2.15	N	039020	1000	225 억	81797	N	N	N	N
5	20231130	130457	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2850	-30	5	-1.04	57521070	20174	42.04	2880	2880	2830	3740	2020	2880	2851.25	0.36	-2964	2913	2896	2863	2846	2813	2905	2855	226	860	1000	2010	5	1	22584709	644	30.98	0.39	12	0.09	92.00	7318.00	3965	20221130	-28.12	2735	20231020	4.20	3925	-27.39	20230117	2735	4.20	20231020	3965	-28.12	20221130	2735	4.20	20231020	2.15	N	039020	1000	225 억	81797	N	N	N	N
6	20231130	120506	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2850	-30	5	-1.04	46835790	16416	34.21	2880	2880	2830	3740	2020	2880	2853.06	0.36	-2662	2913	2896	2863	2846	2813	2905	2855	226	860	1000	2010	5	1	22584709	644	30.98	0.39	12	0.07	92.00	7318.00	3965	20221130	-28.12	2735	20231020	4.20	3925	-27.39	20230117	2735	4.20	20231020	3965	-28.12	20221130	2735	4.20	20231020	2.15	N	039020	1000	225 억	81797	N	N	N	N
7	20231130	110502	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2850	-30	5	-1.04	37366020	13097	27.29	2880	2880	2830	3740	2020	2880	2853.02	0.36	-2264	2913	2896	2863	2846	2813	2905	2855	226	860	1000	2010	5	1	22584709	644	30.98	0.39	12	0.06	92.00	7318.00	3965	20221130	-28.12	2735	20231020	4.20	3925	-27.39	20230117	2735	4.20	20231020	3965	-28.12	20221130	2735	4.20	20231020	2.15	N	039020	1000	225 억	81797	N	N	N	N
8	20231130	100457	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2870	-10	5	-0.35	33492770	11743	24.47	2880	2880	2830	3740	2020	2880	2852.15	0.36	-2165	2913	2896	2863	2846	2813	2905	2855	226	860	1000	2010	5	1	22584709	648	31.20	0.39	12	0.05	92.00	7318.00	3965	20221130	-27.62	2735	20231020	4.94	3925	-26.88	20230117	2735	4.94	20231020	3965	-27.62	20221130	2735	4.94	20231020	2.15	N	039020	1000	225 억	81797	N	N	N	N
9	20231130	090459	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2840	-40	5	-1.39	1257650	439	0.91	2880	2880	2840	3740	2020	2880	2864.81	0.36	-29	2913	2896	2863	2846	2813	2905	2855	226	860	1000	2010	5	1	22584709	641	30.87	0.39	12	0.00	92.00	7318.00	3965	20221130	-28.37	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	3965	-28.37	20221130	2735	3.84	20231020	2.15	N	039020	1000	225 억	81797	N	N	N	N
10	20231129	160457	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2880	35	2	1.23	136462795	47816	61.22	2870	2880	2830	3695	1995	2845	2847.79	0.43	-15609	2938	2891	2868	2821	2798	2880	2810	226	850	1000	1990	5	1	22584709	650	31.30	0.39	12	0.21	92.00	7318.00	4060	20221125	-29.06	2735	20231020	5.30	3925	-26.62	20230117	2735	5.30	20231020	3965	-27.36	20221130	2735	5.30	20231020	2.00	N	039020	1000	225 억	97336	N	N	N	N
11	20231129	150500	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2855	10	2	0.35	88223835	31053	39.76	2870	2880	2830	3695	1995	2845	2841.07	0.43	-13213	2938	2891	2868	2821	2798	2880	2810	226	850	1000	1990	5	1	22584709	645	31.03	0.39	12	0.14	92.00	7318.00	4060	20221125	-29.68	2735	20231020	4.39	3925	-27.26	20230117	2735	4.39	20231020	3965	-27.99	20221130	2735	4.39	20231020	2.00	N	039020	1000	225 억	97336	N	N	N	N
12	20231129	140458	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2835	-10	5	-0.35	58180980	20463	26.20	2870	2880	2830	3695	1995	2845	2843.23	0.43	-8786	2938	2891	2868	2821	2798	2880	2810	226	850	1000	1990	5	1	22584709	640	30.82	0.39	12	0.09	92.00	7318.00	4060	20221125	-30.17	2735	20231020	3.66	3925	-27.77	20230117	2735	3.66	20231020	3965	-28.50	20221130	2735	3.66	20231020	2.00	N	039020	1000	225 억	97336	N	N	N	N
13	20231129	130501	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2845	0	3	0.00	52814480	18578	23.79	2870	2880	2830	3695	1995	2845	2842.85	0.43	-8417	2938	2891	2868	2821	2798	2880	2810	226	850	1000	1990	5	1	22584709	643	30.92	0.39	12	0.08	92.00	7318.00	4060	20221125	-29.93	2735	20231020	4.02	3925	-27.52	20230117	2735	4.02	20231020	3965	-28.25	20221130	2735	4.02	20231020	2.00	N	039020	1000	225 억	97336	N	N	N	N
14	20231129	120500	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2840	-5	5	-0.18	45659575	16062	20.57	2870	2880	2830	3695	1995	2845	2842.71	0.43	-6278	2938	2891	2868	2821	2798	2880	2810	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	4060	20221125	-30.05	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	3965	-28.37	20221130	2735	3.84	20231020	2.00	N	039020	1000	225 억	97336	N	N	N	N
15	20231129	110459	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2840	-5	5	-0.18	34718450	12207	15.63	2870	2880	2830	3695	1995	2845	2844.14	0.43	-4990	2938	2891	2868	2821	2798	2880	2810	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.05	92.00	7318.00	4060	20221125	-30.05	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	3965	-28.37	20221130	2735	3.84	20231020	2.00	N	039020	1000	225 억	97336	N	N	N	N
16	20231129	100458	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2865	20	2	0.70	30328340	10664	13.65	2870	2880	2830	3695	1995	2845	2843.99	0.43	-4582	2938	2891	2868	2821	2798	2880	2810	226	850	1000	1990	5	1	22584709	647	31.14	0.39	12	0.05	92.00	7318.00	4060	20221125	-29.43	2735	20231020	4.75	3925	-27.01	20230117	2735	4.75	20231020	3965	-27.74	20221130	2735	4.75	20231020	2.00	N	039020	1000	225 억	97336	N	N	N	N
17	20231129	090456	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2880	35	2	1.23	4926140	1717	2.20	2870	2880	2845	3695	1995	2845	2869.04	0.43	-283	2938	2891	2868	2821	2798	2880	2810	226	850	1000	1990	5	1	22584709	650	31.30	0.39	12	0.01	92.00	7318.00	4060	20221125	-29.06	2735	20231020	5.30	3925	-26.62	20230117	2735	5.30	20231020	3965	-27.36	20221130	2735	5.30	20231020	2.00	N	039020	1000	225 억	97336	N	N	N	N
18	20231128	160457	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2845	-55	5	-1.90	223593215	78100	77.97	2900	2915	2845	3770	2030	2900	2862.91	0.48	-11204	3073	2986	2938	2851	2803	2962	2827	226	870	1000	2030	5	1	22584709	643	30.92	0.39	12	0.35	92.00	7318.00	4100	20221124	-30.61	2735	20231020	4.02	3925	-27.52	20230117	2735	4.02	20231020	3965	-28.25	20221130	2735	4.02	20231020	2.11	N	039020	1000	225 억	108541	N	N	N	N
19	20231128	150427	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2855	-45	5	-1.55	185058900	64574	64.46	2900	2915	2850	3770	2030	2900	2865.84	0.48	-10548	3073	2986	2938	2851	2803	2962	2827	226	870	1000	2030	5	1	22584709	645	31.03	0.39	12	0.29	92.00	7318.00	4100	20221124	-30.37	2735	20231020	4.39	3925	-27.26	20230117	2735	4.39	20231020	3965	-27.99	20221130	2735	4.39	20231020	2.11	N	039020	1000	225 억	108541	N	N	N	N
20	20231128	140456	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2860	-40	5	-1.38	172029410	60021	59.92	2900	2915	2850	3770	2030	2900	2866.15	0.48	-8730	3073	2986	2938	2851	2803	2962	2827	226	870	1000	2030	5	1	22584709	646	31.09	0.39	12	0.27	92.00	7318.00	4100	20221124	-30.24	2735	20231020	4.57	3925	-27.13	20230117	2735	4.57	20231020	3965	-27.87	20221130	2735	4.57	20231020	2.11	N	039020	1000	225 억	108541	N	N	N	N
21	20231128	130455	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2865	-35	5	-1.21	160425885	55965	55.87	2900	2915	2850	3770	2030	2900	2866.54	0.48	-6712	3073	2986	2938	2851	2803	2962	2827	226	870	1000	2030	5	1	22584709	647	31.14	0.39	12	0.25	92.00	7318.00	4100	20221124	-30.12	2735	20231020	4.75	3925	-27.01	20230117	2735	4.75	20231020	3965	-27.74	20221130	2735	4.75	20231020	2.11	N	039020	1000	225 억	108541	N	N	N	N
22	20231128	120455	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2855	-45	5	-1.55	147955395	51605	51.52	2900	2915	2850	3770	2030	2900	2867.07	0.48	-6332	3073	2986	2938	2851	2803	2962	2827	226	870	1000	2030	5	1	22584709	645	31.03	0.39	12	0.23	92.00	7318.00	4100	20221124	-30.37	2735	20231020	4.39	3925	-27.26	20230117	2735	4.39	20231020	3965	-27.99	20221130	2735	4.39	20231020	2.11	N	039020	1000	225 억	108541	N	N	N	N
23	20231128	110455	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2865	-35	5	-1.21	126733915	44174	44.10	2900	2915	2850	3770	2030	2900	2868.97	0.48	-5985	3073	2986	2938	2851	2803	2962	2827	226	870	1000	2030	5	1	22584709	647	31.14	0.39	12	0.20	92.00	7318.00	4100	20221124	-30.12	2735	20231020	4.75	3925	-27.01	20230117	2735	4.75	20231020	3965	-27.74	20221130	2735	4.75	20231020	2.11	N	039020	1000	225 억	108541	N	N	N	N
24	20231128	100456	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2855	-45	5	-1.55	114762710	39993	39.92	2900	2915	2850	3770	2030	2900	2869.57	0.48	-5639	3073	2986	2938	2851	2803	2962	2827	226	870	1000	2030	5	1	22584709	645	31.03	0.39	12	0.18	92.00	7318.00	4100	20221124	-30.37	2735	20231020	4.39	3925	-27.26	20230117	2735	4.39	20231020	3965	-27.99	20221130	2735	4.39	20231020	2.11	N	039020	1000	225 억	108541	N	N	N	N
25	20231128	090453	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2910	10	2	0.34	4243745	1463	1.46	2900	2910	2895	3770	2030	2900	2900.71	0.48	-861	3073	2986	2938	2851	2803	2962	2827	226	870	1000	2030	5	1	22584709	657	31.63	0.40	12	0.01	92.00	7318.00	4100	20221124	-29.02	2735	20231020	6.40	3925	-25.86	20230117	2735	6.40	20231020	3965	-26.61	20221130	2735	6.40	20231020	2.11	N	039020	1000	225 억	108541	N	N	N	N
26	20231127	160455	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2900	-95	5	-3.17	292833635	100026	79.15	3010	3025	2890	3890	2100	2995	2927.67	0.52	-8855	3131	3062	3026	2957	2921	3045	2940	226	895	1000	2090	5	1	22584709	655	31.52	0.40	12	0.44	92.00	7318.00	4100	20221124	-29.27	2735	20231020	6.03	3925	-26.11	20230117	2735	6.03	20231020	3965	-26.86	20221130	2735	6.03	20231020	2.12	N	039020	1000	225 억	117379	N	N	N	N
27	20231127	150453	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2905	-90	5	-3.01	259616910	88572	70.08	3010	3025	2890	3890	2100	2995	2931.14	0.52	-8821	3131	3062	3026	2957	2921	3045	2940	226	895	1000	2090	5	1	22584709	656	31.58	0.40	12	0.39	92.00	7318.00	4100	20221124	-29.15	2735	20231020	6.22	3925	-25.99	20230117	2735	6.22	20231020	3965	-26.73	20221130	2735	6.22	20231020	2.12	N	039020	1000	225 억	117379	N	N	N	N
28	20231127	140458	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2910	-85	5	-2.84	248056805	84592	66.93	3010	3025	2890	3890	2100	2995	2932.39	0.52	-8717	3131	3062	3026	2957	2921	3045	2940	226	895	1000	2090	5	1	22584709	657	31.63	0.40	12	0.37	92.00	7318.00	4100	20221124	-29.02	2735	20231020	6.40	3925	-25.86	20230117	2735	6.40	20231020	3965	-26.61	20221130	2735	6.40	20231020	2.12	N	039020	1000	225 억	117379	N	N	N	N
29	20231127	130455	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2915	-80	5	-2.67	233695475	79655	63.03	3010	3025	2890	3890	2100	2995	2933.85	0.52	-8464	3131	3062	3026	2957	2921	3045	2940	226	895	1000	2090	5	1	22584709	658	31.68	0.40	12	0.35	92.00	7318.00	4100	20221124	-28.90	2735	20231020	6.58	3925	-25.73	20230117	2735	6.58	20231020	3965	-26.48	20221130	2735	6.58	20231020	2.12	N	039020	1000	225 억	117379	N	N	N	N
30	20231127	120456	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2920	-75	5	-2.50	216451305	73739	58.35	3010	3025	2890	3890	2100	2995	2935.37	0.52	-8570	3131	3062	3026	2957	2921	3045	2940	226	895	1000	2090	5	1	22584709	659	31.74	0.40	12	0.33	92.00	7318.00	4100	20221124	-28.78	2735	20231020	6.76	3925	-25.61	20230117	2735	6.76	20231020	3965	-26.36	20221130	2735	6.76	20231020	2.12	N	039020	1000	225 억	117379	N	N	N	N
31	20231127	110449	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2955	-40	5	-1.34	65561025	22148	17.52	3010	3025	2950	3890	2100	2995	2960.13	0.52	-3631	3131	3062	3026	2957	2921	3045	2940	226	895	1000	2090	5	1	22584709	667	32.12	0.40	12	0.10	92.00	7318.00	4100	20221124	-27.93	2735	20231020	8.04	3925	-24.71	20230117	2735	8.04	20231020	3965	-25.47	20221130	2735	8.04	20231020	2.12	N	039020	1000	225 억	117379	N	N	N	N
32	20231127	100448	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2970	-25	5	-0.83	44385815	14981	11.85	3010	3025	2950	3890	2100	2995	2962.81	0.52	-3848	3131	3062	3026	2957	2921	3045	2940	226	895	1000	2090	5	1	22584709	671	32.28	0.41	12	0.07	92.00	7318.00	4100	20221124	-27.56	2735	20231020	8.59	3925	-24.33	20230117	2735	8.59	20231020	3965	-25.09	20221130	2735	8.59	20231020	2.12	N	039020	1000	225 억	117379	N	N	N	N
33	20231127	090450	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2995	0	3	0.00	1360520	452	0.36	3010	3015	2995	3890	2100	2995	3010.00	0.52	-254	3131	3062	3026	2957	2921	3045	2940	226	895	1000	2090	5	1	22584709	676	32.55	0.41	12	0.00	92.00	7318.00	4100	20221124	-26.95	2735	20231020	9.51	3925	-23.69	20230117	2735	9.51	20231020	3965	-24.46	20221130	2735	9.51	20231020	2.12	N	039020	1000	225 억	117379	N	N	N	N
34	20231124	160445	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2995	-95	5	-3.07	377952020	125443	214.23	3090	3095	2990	4015	2165	3090	3013.11	0.51	2181	3196	3142	3116	3062	3036	3130	3050	226	925	1000	2160	5	1	22584709	676	32.55	0.41	12	0.56	92.00	7318.00	4100	20221124	-26.95	2735	20231020	9.51	3925	-23.69	20230117	2735	9.51	20231020	4100	-26.95	20221124	2735	9.51	20231020	2.12	N	039020	1000	225 억	115199	N	N	N	N
35	20231124	150451	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3000	-90	5	-2.91	336869240	111727	190.81	3090	3095	3000	4015	2165	3090	3015.11	0.51	2952	3196	3142	3116	3062	3036	3130	3050	226	925	1000	2160	5	1	22584709	678	32.61	0.41	12	0.49	92.00	7318.00	4100	20221124	-26.83	2735	20231020	9.69	3925	-23.57	20230117	2735	9.69	20231020	4100	-26.83	20221124	2735	9.69	20231020	2.12	N	039020	1000	225 억	115199	N	N	N	N
36	20231124	140452	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3010	-80	5	-2.59	283716990	94022	160.57	3090	3095	3000	4015	2165	3090	3017.56	0.51	10386	3196	3142	3116	3062	3036	3130	3050	226	925	1000	2160	5	1	22584709	680	32.72	0.41	12	0.42	92.00	7318.00	4100	20221124	-26.59	2735	20231020	10.05	3925	-23.31	20230117	2735	10.05	20231020	4100	-26.59	20221124	2735	10.05	20231020	2.12	N	039020	1000	225 억	115199	N	N	N	N
37	20231124	130450	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3010	-80	5	-2.59	261938490	86776	148.20	3090	3095	3000	4015	2165	3090	3018.56	0.51	10403	3196	3142	3116	3062	3036	3130	3050	226	925	1000	2160	5	1	22584709	680	32.72	0.41	12	0.38	92.00	7318.00	4100	20221124	-26.59	2735	20231020	10.05	3925	-23.31	20230117	2735	10.05	20231020	4100	-26.59	20221124	2735	10.05	20231020	2.12	N	039020	1000	225 억	115199	N	N	N	N
38	20231124	120453	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3010	-80	5	-2.59	250410805	82943	141.65	3090	3095	3000	4015	2165	3090	3019.07	0.51	10403	3196	3142	3116	3062	3036	3130	3050	226	925	1000	2160	5	1	22584709	680	32.72	0.41	12	0.37	92.00	7318.00	4100	20221124	-26.59	2735	20231020	10.05	3925	-23.31	20230117	2735	10.05	20231020	4100	-26.59	20221124	2735	10.05	20231020	2.12	N	039020	1000	225 억	115199	N	N	N	N
39	20231124	110451	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3005	-85	5	-2.75	199803195	66093	112.88	3090	3095	3000	4015	2165	3090	3023.06	0.51	10056	3196	3142	3116	3062	3036	3130	3050	226	925	1000	2160	5	1	22584709	679	32.66	0.41	12	0.29	92.00	7318.00	4100	20221124	-26.71	2735	20231020	9.87	3925	-23.44	20230117	2735	9.87	20231020	4100	-26.71	20221124	2735	9.87	20231020	2.12	N	039020	1000	225 억	115199	N	N	N	N
40	20231124	100449	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3035	-55	5	-1.78	115901595	38218	65.27	3090	3095	3010	4015	2165	3090	3032.64	0.51	6891	3196	3142	3116	3062	3036	3130	3050	226	925	1000	2160	5	1	22584709	685	32.99	0.41	12	0.17	92.00	7318.00	4100	20221124	-25.98	2735	20231020	10.97	3925	-22.68	20230117	2735	10.97	20231020	4100	-25.98	20221124	2735	10.97	20231020	2.12	N	039020	1000	225 억	115199	N	N	N	N
41	20231124	090450	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3095	5	2	0.16	955815	309	0.53	3090	3095	3090	4015	2165	3090	3093.25	0.51	-273	3196	3142	3116	3062	3036	3130	3050	226	925	1000	2160	5	1	22584709	699	33.64	0.42	12	0.00	92.00	7318.00	4100	20221124	-24.51	2735	20231020	13.16	3925	-21.15	20230117	2735	13.16	20231020	4100	-24.51	20221124	2735	13.16	20231020	2.12	N	039020	1000	225 억	115199	N	N	N	N
42	20231123	160444	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3090	-50	5	-1.59	182488165	58554	79.71	3145	3170	3090	4080	2200	3140	3116.58	0.55	-8890	3180	3160	3145	3125	3110	3170	3135	226	940	1000	2190	5	1	22584709	698	33.59	0.42	12	0.26	92.00	7318.00	4100	20221124	-24.63	2735	20231020	12.98	3925	-21.27	20230117	2735	12.98	20231020	4100	-24.63	20221124	2735	12.98	20231020	2.09	N	039020	1000	225 억	124089	N	N	N	N
43	20231123	150500	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3095	-45	5	-1.43	160009440	51285	69.82	3145	3170	3095	4080	2200	3140	3120.00	0.55	-7583	3180	3160	3145	3125	3110	3170	3135	226	940	1000	2190	5	1	22584709	699	33.64	0.42	12	0.23	92.00	7318.00	4100	20221124	-24.51	2735	20231020	13.16	3925	-21.15	20230117	2735	13.16	20231020	4100	-24.51	20221124	2735	13.16	20231020	2.09	N	039020	1000	225 억	124089	N	N	N	N
44	20231123	140454	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3125	-15	5	-0.48	133763135	42821	58.30	3145	3170	3100	4080	2200	3140	3123.77	0.55	-4596	3180	3160	3145	3125	3110	3170	3135	226	940	1000	2190	5	1	22584709	706	33.97	0.43	12	0.19	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.09	N	039020	1000	225 억	124089	N	N	N	N
45	20231123	130456	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3120	-20	5	-0.64	86851055	27713	37.73	3145	3170	3120	4080	2200	3140	3133.95	0.55	-3236	3180	3160	3145	3125	3110	3170	3135	226	940	1000	2190	5	1	22584709	705	33.91	0.43	12	0.12	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.09	N	039020	1000	225 억	124089	N	N	N	N
46	20231123	120450	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3130	-10	5	-0.32	76063355	24257	33.02	3145	3170	3120	4080	2200	3140	3135.73	0.55	-760	3180	3160	3145	3125	3110	3170	3135	226	940	1000	2190	5	1	22584709	707	34.02	0.43	12	0.11	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.09	N	039020	1000	225 억	124089	N	N	N	N
47	20231123	110459	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3135	-5	5	-0.16	50500395	16090	21.90	3145	3170	3130	4080	2200	3140	3138.62	0.55	-760	3180	3160	3145	3125	3110	3170	3135	226	940	1000	2190	5	1	22584709	708	34.08	0.43	12	0.07	92.00	7318.00	4100	20221124	-23.54	2735	20231020	14.63	3925	-20.13	20230117	2735	14.63	20231020	4100	-23.54	20221124	2735	14.63	20231020	2.09	N	039020	1000	225 억	124089	N	N	N	N
48	20231123	100451	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3155	15	2	0.48	30912710	9850	13.41	3145	3170	3130	4080	2200	3140	3138.35	0.55	-846	3180	3160	3145	3125	3110	3170	3135	226	940	1000	2190	5	1	22584709	713	34.29	0.43	12	0.04	92.00	7318.00	4100	20221124	-23.05	2735	20231020	15.36	3925	-19.62	20230117	2735	15.36	20231020	4100	-23.05	20221124	2735	15.36	20231020	2.09	N	039020	1000	225 억	124089	N	N	N	N
49	20231123	090447	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3145	5	2	0.16	540940	172	0.23	3145	3145	3145	4080	2200	3140	3145.00	0.55	-2	3180	3160	3145	3125	3110	3170	3135	226	940	1000	2190	5	1	22584709	710	34.18	0.43	12	0.00	92.00	7318.00	4100	20221124	-23.29	2735	20231020	14.99	3925	-19.87	20230117	2735	14.99	20231020	4100	-23.29	20221124	2735	14.99	20231020	2.09	N	039020	1000	225 억	124089	N	N	N	N
50	20231122	160434	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3140	10	2	0.32	229200775	72920	98.34	3135	3165	3130	4065	2195	3130	3143.18	0.43	26043	3176	3152	3126	3102	3076	3165	3115	226	935	1000	2190	5	1	22584709	709	34.13	0.43	12	0.32	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.11	N	039020	1000	225 억	98046	N	N	N	N
51	20231122	150444	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3140	10	2	0.32	219496120	69833	94.18	3135	3165	3130	4065	2195	3130	3143.16	0.43	27535	3176	3152	3126	3102	3076	3165	3115	226	935	1000	2190	5	1	22584709	709	34.13	0.43	12	0.31	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.11	N	039020	1000	225 억	98046	N	N	N	N
52	20231122	140437	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3145	15	2	0.48	191111660	60792	81.99	3135	3165	3130	4065	2195	3130	3143.70	0.43	27528	3176	3152	3126	3102	3076	3165	3115	226	935	1000	2190	5	1	22584709	710	34.18	0.43	12	0.27	92.00	7318.00	4100	20221124	-23.29	2735	20231020	14.99	3925	-19.87	20230117	2735	14.99	20231020	4100	-23.29	20221124	2735	14.99	20231020	2.11	N	039020	1000	225 억	98046	N	N	N	N
53	20231122	130453	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3150	20	2	0.64	179463025	57087	76.99	3135	3165	3130	4065	2195	3130	3143.68	0.43	26214	3176	3152	3126	3102	3076	3165	3115	226	935	1000	2190	5	1	22584709	711	34.24	0.43	12	0.25	92.00	7318.00	4100	20221124	-23.17	2735	20231020	15.17	3925	-19.75	20230117	2735	15.17	20231020	4100	-23.17	20221124	2735	15.17	20231020	2.11	N	039020	1000	225 억	98046	N	N	N	N
54	20231122	120454	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3150	20	2	0.64	167145280	53162	71.70	3135	3165	3130	4065	2195	3130	3144.07	0.43	25645	3176	3152	3126	3102	3076	3165	3115	226	935	1000	2190	5	1	22584709	711	34.24	0.43	12	0.24	92.00	7318.00	4100	20221124	-23.17	2735	20231020	15.17	3925	-19.75	20230117	2735	15.17	20231020	4100	-23.17	20221124	2735	15.17	20231020	2.11	N	039020	1000	225 억	98046	N	N	N	N
55	20231122	110513	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3150	20	2	0.64	129319750	41118	55.45	3135	3165	3130	4065	2195	3130	3145.09	0.43	16730	3176	3152	3126	3102	3076	3165	3115	226	935	1000	2190	5	1	22584709	711	34.24	0.43	12	0.18	92.00	7318.00	4100	20221124	-23.17	2735	20231020	15.17	3925	-19.75	20230117	2735	15.17	20231020	4100	-23.17	20221124	2735	15.17	20231020	2.11	N	039020	1000	225 억	98046	N	N	N	N
56	20231122	100500	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3140	10	2	0.32	74097640	23564	31.78	3135	3165	3130	4065	2195	3130	3144.53	0.43	5602	3176	3152	3126	3102	3076	3165	3115	226	935	1000	2190	5	1	22584709	709	34.13	0.43	12	0.10	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.11	N	039020	1000	225 억	98046	N	N	N	N
57	20231122	090436	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3150	20	2	0.64	3328550	1058	1.43	3135	3150	3135	4065	2195	3130	3146.08	0.43	76	3176	3152	3126	3102	3076	3165	3115	226	935	1000	2190	5	1	22584709	711	34.24	0.43	12	0.00	92.00	7318.00	4100	20221124	-23.17	2735	20231020	15.17	3925	-19.75	20230117	2735	15.17	20231020	4100	-23.17	20221124	2735	15.17	20231020	2.11	N	039020	1000	225 억	98046	N	N	N	N
58	20231121	160439	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3130	10	2	0.32	228671435	73096	123.97	3120	3150	3100	4055	2185	3120	3128.37	0.36	17734	3186	3152	3121	3087	3056	3170	3105	226	935	1000	2180	5	1	22584709	707	34.02	0.43	12	0.32	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.13	N	039020	1000	225 억	80312	N	N	N	N
59	20231121	150441	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3150	30	2	0.96	217933480	69679	118.18	3120	3150	3100	4055	2185	3120	3127.68	0.36	17372	3186	3152	3121	3087	3056	3170	3105	226	935	1000	2180	5	1	22584709	711	34.24	0.43	12	0.31	92.00	7318.00	4100	20221124	-23.17	2735	20231020	15.17	3925	-19.75	20230117	2735	15.17	20231020	4100	-23.17	20221124	2735	15.17	20231020	2.13	N	039020	1000	225 억	80312	N	N	N	N
60	20231121	140435	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3135	15	2	0.48	179961915	57578	97.65	3120	3145	3100	4055	2185	3120	3125.53	0.36	14494	3186	3152	3121	3087	3056	3170	3105	226	935	1000	2180	5	1	22584709	708	34.08	0.43	12	0.25	92.00	7318.00	4100	20221124	-23.54	2735	20231020	14.63	3925	-20.13	20230117	2735	14.63	20231020	4100	-23.54	20221124	2735	14.63	20231020	2.13	N	039020	1000	225 억	80312	N	N	N	N
61	20231121	130433	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3140	20	2	0.64	140304665	44926	76.20	3120	3145	3100	4055	2185	3120	3123.02	0.36	13824	3186	3152	3121	3087	3056	3170	3105	226	935	1000	2180	5	1	22584709	709	34.13	0.43	12	0.20	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.13	N	039020	1000	225 억	80312	N	N	N	N
62	20231121	120433	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3125	5	2	0.16	79597425	25568	43.36	3120	3140	3100	4055	2185	3120	3113.17	0.36	7178	3186	3152	3121	3087	3056	3170	3105	226	935	1000	2180	5	1	22584709	706	33.97	0.43	12	0.11	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.13	N	039020	1000	225 억	80312	N	N	N	N
63	20231121	110432	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3130	10	2	0.32	65011680	20901	35.45	3120	3140	3100	4055	2185	3120	3110.46	0.36	6533	3186	3152	3121	3087	3056	3170	3105	226	935	1000	2180	5	1	22584709	707	34.02	0.43	12	0.09	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.13	N	039020	1000	225 억	80312	N	N	N	N
64	20231121	100423	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3105	-15	5	-0.48	51463560	16550	28.07	3120	3140	3100	4055	2185	3120	3109.58	0.36	3967	3186	3152	3121	3087	3056	3170	3105	226	935	1000	2180	5	1	22584709	701	33.75	0.42	12	0.07	92.00	7318.00	4100	20221124	-24.27	2735	20231020	13.53	3925	-20.89	20230117	2735	13.53	20231020	4100	-24.27	20221124	2735	13.53	20231020	2.13	N	039020	1000	225 억	80312	N	N	N	N
65	20231121	090428	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3125	5	2	0.16	4668525	1496	2.54	3120	3125	3120	4055	2185	3120	3120.67	0.36	-79	3186	3152	3121	3087	3056	3170	3105	226	935	1000	2180	5	1	22584709	706	33.97	0.43	12	0.01	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.13	N	039020	1000	225 억	80312	N	N	N	N
66	20231120	160430	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3120	10	2	0.32	183268145	58854	39.81	3090	3155	3090	4040	2180	3110	3113.95	0.28	16986	3310	3210	3160	3060	3010	3185	3035	226	930	1000	2170	5	1	22584709	705	33.91	0.43	12	0.26	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.13	N	039020	1000	225 억	63326	N	N	N	N
67	20231120	150434	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3125	15	2	0.48	156261520	50202	33.96	3090	3155	3090	4040	2180	3110	3112.66	0.28	15547	3310	3210	3160	3060	3010	3185	3035	226	930	1000	2170	5	1	22584709	706	33.97	0.43	12	0.22	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.13	N	039020	1000	225 억	63326	N	N	N	N
68	20231120	140434	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3125	15	2	0.48	139844705	44943	30.40	3090	3155	3090	4040	2180	3110	3111.60	0.28	15504	3310	3210	3160	3060	3010	3185	3035	226	930	1000	2170	5	1	22584709	706	33.97	0.43	12	0.20	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.13	N	039020	1000	225 억	63326	N	N	N	N
69	20231120	130430	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3115	5	2	0.16	120691485	38797	26.24	3090	3155	3090	4040	2180	3110	3110.85	0.28	12624	3310	3210	3160	3060	3010	3185	3035	226	930	1000	2170	5	1	22584709	704	33.86	0.43	12	0.17	92.00	7318.00	4100	20221124	-24.02	2735	20231020	13.89	3925	-20.64	20230117	2735	13.89	20231020	4100	-24.02	20221124	2735	13.89	20231020	2.13	N	039020	1000	225 억	63326	N	N	N	N
70	20231120	120430	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3120	10	2	0.32	104053130	33438	22.62	3090	3155	3090	4040	2180	3110	3111.82	0.28	12625	3310	3210	3160	3060	3010	3185	3035	226	930	1000	2170	5	1	22584709	705	33.91	0.43	12	0.15	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.13	N	039020	1000	225 억	63326	N	N	N	N
71	20231120	110429	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3120	10	2	0.32	91620800	29443	19.91	3090	3155	3090	4040	2180	3110	3111.80	0.28	11979	3310	3210	3160	3060	3010	3185	3035	226	930	1000	2170	5	1	22584709	705	33.91	0.43	12	0.13	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.13	N	039020	1000	225 억	63326	N	N	N	N
72	20231120	100429	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3130	20	2	0.64	71576075	22994	15.55	3090	3155	3090	4040	2180	3110	3112.82	0.28	9167	3310	3210	3160	3060	3010	3185	3035	226	930	1000	2170	5	1	22584709	707	34.02	0.43	12	0.10	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.13	N	039020	1000	225 억	63326	N	N	N	N
73	20231120	090432	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3100	-10	5	-0.32	19757565	6391	4.32	3090	3100	3090	4040	2180	3110	3091.47	0.28	4185	3310	3210	3160	3060	3010	3185	3035	226	930	1000	2170	5	1	22584709	700	33.70	0.42	12	0.03	92.00	7318.00	4100	20221124	-24.39	2735	20231020	13.35	3925	-21.02	20230117	2735	13.35	20231020	4100	-24.39	20221124	2735	13.35	20231020	2.13	N	039020	1000	225 억	63326	N	N	N	N
74	20231117	160441	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3110	-110	5	-3.42	462328265	146911	23.05	3220	3260	3110	4185	2255	3220	3144.43	0.35	-15675	3436	3327	3261	3152	3086	3382	3207	226	965	1000	2250	5	1	22584709	702	33.80	0.42	12	0.65	92.00	7318.00	4100	20221124	-24.15	2735	20231020	13.71	3925	-20.76	20230117	2735	13.71	20231020	4100	-24.15	20221124	2735	13.71	20231020	2.17	N	039020	1000	225 억	78941	N	N	N	N
75	20231117	150443	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3120	-100	5	-3.11	416709715	132251	20.75	3220	3260	3110	4185	2255	3220	3148.19	0.35	-11214	3436	3327	3261	3152	3086	3382	3207	226	965	1000	2250	5	1	22584709	705	33.91	0.43	12	0.59	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.17	N	039020	1000	225 억	78941	N	N	N	N
76	20231117	140442	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3115	-105	5	-3.26	373423075	118386	18.57	3220	3260	3115	4185	2255	3220	3151.39	0.35	-10068	3436	3327	3261	3152	3086	3382	3207	226	965	1000	2250	5	1	22584709	704	33.86	0.43	12	0.52	92.00	7318.00	4100	20221124	-24.02	2735	20231020	13.89	3925	-20.64	20230117	2735	13.89	20231020	4100	-24.02	20221124	2735	13.89	20231020	2.17	N	039020	1000	225 억	78941	N	N	N	N
77	20231117	130440	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3130	-90	5	-2.80	357825005	113384	17.79	3220	3260	3115	4185	2255	3220	3152.91	0.35	-9488	3436	3327	3261	3152	3086	3382	3207	226	965	1000	2250	5	1	22584709	707	34.02	0.43	12	0.50	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.17	N	039020	1000	225 억	78941	N	N	N	N
78	20231117	120441	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3125	-95	5	-2.95	330958770	104773	16.44	3220	3260	3120	4185	2255	3220	3155.75	0.35	-6806	3436	3327	3261	3152	3086	3382	3207	226	965	1000	2250	5	1	22584709	706	33.97	0.43	12	0.46	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.17	N	039020	1000	225 억	78941	N	N	N	N
79	20231117	110443	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3130	-90	5	-2.80	299628340	94752	14.86	3220	3260	3120	4185	2255	3220	3159.02	0.35	-6611	3436	3327	3261	3152	3086	3382	3207	226	965	1000	2250	5	1	22584709	707	34.02	0.43	12	0.42	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.17	N	039020	1000	225 억	78941	N	N	N	N
80	20231117	100441	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3160	-60	5	-1.86	263656715	83297	13.07	3220	3260	3120	4185	2255	3220	3161.77	0.35	-1330	3436	3327	3261	3152	3086	3382	3207	226	965	1000	2250	5	1	22584709	714	34.35	0.43	12	0.37	92.00	7318.00	4100	20221124	-22.93	2735	20231020	15.54	3925	-19.49	20230117	2735	15.54	20231020	4100	-22.93	20221124	2735	15.54	20231020	2.17	N	039020	1000	225 억	78941	N	N	N	N
81	20231117	090442	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3180	-40	5	-1.24	74945525	23329	3.66	3220	3260	3175	4185	2255	3220	3210.51	0.35	-6578	3436	3327	3261	3152	3086	3382	3207	226	965	1000	2250	5	1	22584709	718	34.57	0.43	12	0.10	92.00	7318.00	4100	20221124	-22.44	2735	20231020	16.27	3925	-18.98	20230117	2735	16.27	20231020	4100	-22.44	20221124	2735	16.27	20231020	2.17	N	039020	1000	225 억	78941	N	N	N	N
82	20231116	160440	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3220	40	2	1.26	2022150200	620409	315.73	3210	3370	3195	4130	2230	3180	3259.38	0.39	-9136	3256	3217	3181	3142	3106	3237	3162	226	950	1000	2220	5	1	22584709	727	35.00	0.44	12	2.75	92.00	7318.00	4100	20221124	-21.46	2735	20231020	17.73	3925	-17.96	20230117	2735	17.73	20231020	4100	-21.46	20221124	2735	17.73	20231020	2.16	N	039020	1000	225 억	88177	N	N	N	N
83	20231116	150439	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3235	55	2	1.73	1909337845	585410	297.92	3210	3370	3195	4130	2230	3180	3261.54	0.39	-9750	3256	3217	3181	3142	3106	3237	3162	226	950	1000	2220	5	1	22584709	731	35.16	0.44	12	2.59	92.00	7318.00	4100	20221124	-21.10	2735	20231020	18.28	3925	-17.58	20230117	2735	18.28	20231020	4100	-21.10	20221124	2735	18.28	20231020	2.16	N	039020	1000	225 억	88177	N	N	N	N
84	20231116	140428	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3205	25	2	0.79	1102584880	339483	172.76	3210	3315	3195	4130	2230	3180	3247.84	0.39	-17018	3256	3217	3181	3142	3106	3237	3162	226	950	1000	2220	5	1	22584709	724	34.84	0.44	12	1.50	92.00	7318.00	4100	20221124	-21.83	2735	20231020	17.18	3925	-18.34	20230117	2735	17.18	20231020	4100	-21.83	20221124	2735	17.18	20231020	2.16	N	039020	1000	225 억	88177	N	N	N	N
85	20231116	130439	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3240	60	2	1.89	1034748490	318318	161.99	3210	3315	3195	4130	2230	3180	3250.68	0.39	-19822	3256	3217	3181	3142	3106	3237	3162	226	950	1000	2220	5	1	22584709	732	35.22	0.44	12	1.41	92.00	7318.00	4100	20221124	-20.98	2735	20231020	18.46	3925	-17.45	20230117	2735	18.46	20231020	4100	-20.98	20221124	2735	18.46	20231020	2.16	N	039020	1000	225 억	88177	N	N	N	N
86	20231116	120441	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3240	60	2	1.89	977171785	300454	152.90	3210	3315	3195	4130	2230	3180	3252.32	0.39	-18567	3256	3217	3181	3142	3106	3237	3162	226	950	1000	2220	5	1	22584709	732	35.22	0.44	12	1.33	92.00	7318.00	4100	20221124	-20.98	2735	20231020	18.46	3925	-17.45	20230117	2735	18.46	20231020	4100	-20.98	20221124	2735	18.46	20231020	2.16	N	039020	1000	225 억	88177	N	N	N	N
87	20231116	110438	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3220	40	2	1.26	809341735	248445	126.44	3210	3315	3195	4130	2230	3180	3257.63	0.39	-17749	3256	3217	3181	3142	3106	3237	3162	226	950	1000	2220	5	1	22584709	727	35.00	0.44	12	1.10	92.00	7318.00	4100	20221124	-21.46	2735	20231020	17.73	3925	-17.96	20230117	2735	17.73	20231020	4100	-21.46	20221124	2735	17.73	20231020	2.16	N	039020	1000	225 억	88177	N	N	N	N
88	20231116	100438	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3220	40	2	1.26	48569275	15131	7.70	3210	3225	3195	4130	2230	3180	3209.92	0.39	-651	3256	3217	3181	3142	3106	3237	3162	226	950	1000	2220	5	1	22584709	727	35.00	0.44	12	0.07	92.00	7318.00	4100	20221124	-21.46	2735	20231020	17.73	3925	-17.96	20230117	2735	17.73	20231020	4100	-21.46	20221124	2735	17.73	20231020	2.16	N	039020	1000	225 억	88177	N	N	N	N
89	20231116	090437	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3180	0	3	0.00	0	0	0.00	0	0	0	4130	2230	3180	0.00	0.39	0	3256	3217	3181	3142	3106	3237	3162	226	950	1000	2220	5	1	22584709	718	34.57	0.43	12	0.00	92.00	7318.00	4100	20221124	-22.44	2735	20231020	16.27	3925	-18.98	20230117	2735	16.27	20231020	4100	-22.44	20221124	2735	16.27	20231020	2.16	N	039020	1000	225 억	88177	N	N	N	N
90	20231115	160412	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3180	35	2	1.11	624659420	195593	164.19	3155	3220	3145	4085	2205	3145	3193.67	0.27	26493	3198	3171	3148	3121	3098	3185	3135	226	940	1000	2200	5	1	22584709	718	34.57	0.43	12	0.87	92.00	7318.00	4100	20221124	-22.44	2735	20231020	16.27	3925	-18.98	20230117	2735	16.27	20231020	4100	-22.44	20221124	2735	16.27	20231020	2.16	N	039020	1000	225 억	61244	N	N	N	N
91	20231115	150444	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3195	50	2	1.59	575283930	180071	151.16	3155	3220	3145	4085	2205	3145	3194.76	0.27	25449	3198	3171	3148	3121	3098	3185	3135	226	940	1000	2200	5	1	22584709	722	34.73	0.44	12	0.80	92.00	7318.00	4100	20221124	-22.07	2735	20231020	16.82	3925	-18.60	20230117	2735	16.82	20231020	4100	-22.07	20221124	2735	16.82	20231020	2.16	N	039020	1000	225 억	61244	N	N	N	N
92	20231115	140446	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3215	70	2	2.23	524621535	164191	137.83	3155	3220	3145	4085	2205	3145	3195.19	0.27	23414	3198	3171	3148	3121	3098	3185	3135	226	940	1000	2200	5	1	22584709	726	34.95	0.44	12	0.73	92.00	7318.00	4100	20221124	-21.59	2735	20231020	17.55	3925	-18.09	20230117	2735	17.55	20231020	4100	-21.59	20221124	2735	17.55	20231020	2.16	N	039020	1000	225 억	61244	N	N	N	N
93	20231115	130445	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3215	70	2	2.23	445640095	139524	117.12	3155	3220	3145	4085	2205	3145	3194.00	0.27	9999	3198	3171	3148	3121	3098	3185	3135	226	940	1000	2200	5	1	22584709	726	34.95	0.44	12	0.62	92.00	7318.00	4100	20221124	-21.59	2735	20231020	17.55	3925	-18.09	20230117	2735	17.55	20231020	4100	-21.59	20221124	2735	17.55	20231020	2.16	N	039020	1000	225 억	61244	N	N	N	N
94	20231115	120446	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3205	60	2	1.91	384860170	120582	101.22	3155	3215	3145	4085	2205	3145	3191.69	0.27	9354	3198	3171	3148	3121	3098	3185	3135	226	940	1000	2200	5	1	22584709	724	34.84	0.44	12	0.53	92.00	7318.00	4100	20221124	-21.83	2735	20231020	17.18	3925	-18.34	20230117	2735	17.18	20231020	4100	-21.83	20221124	2735	17.18	20231020	2.16	N	039020	1000	225 억	61244	N	N	N	N
95	20231115	110449	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3200	55	2	1.75	355613990	111431	93.54	3155	3215	3145	4085	2205	3145	3191.34	0.27	9806	3198	3171	3148	3121	3098	3185	3135	226	940	1000	2200	5	1	22584709	723	34.78	0.44	12	0.49	92.00	7318.00	4100	20221124	-21.95	2735	20231020	17.00	3925	-18.47	20230117	2735	17.00	20231020	4100	-21.95	20221124	2735	17.00	20231020	2.16	N	039020	1000	225 억	61244	N	N	N	N
96	20231115	100446	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3215	70	2	2.23	324879735	101806	85.46	3155	3215	3145	4085	2205	3145	3191.16	0.27	9840	3198	3171	3148	3121	3098	3185	3135	226	940	1000	2200	5	1	22584709	726	34.95	0.44	12	0.45	92.00	7318.00	4100	20221124	-21.59	2735	20231020	17.55	3925	-18.09	20230117	2735	17.55	20231020	4100	-21.59	20221124	2735	17.55	20231020	2.16	N	039020	1000	225 억	61244	N	N	N	N
97	20231115	090441	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3145	0	3	0.00	13621095	4324	3.63	3155	3155	3145	4085	2205	3145	3150.11	0.27	-155	3198	3171	3148	3121	3098	3185	3135	226	940	1000	2200	5	1	22584709	710	34.18	0.43	12	0.02	92.00	7318.00	4100	20221124	-23.29	2735	20231020	14.99	3925	-19.87	20230117	2735	14.99	20231020	4100	-23.29	20221124	2735	14.99	20231020	2.16	N	039020	1000	225 억	61244	N	N	N	N
98	20231114	160437	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3145	25	2	0.80	373880855	118882	121.32	3130	3175	3125	4055	2185	3120	3144.97	0.13	32572	3180	3150	3115	3085	3050	3132	3067	226	935	1000	2180	5	1	22584709	710	34.18	0.43	12	0.53	92.00	7318.00	4100	20221124	-23.29	2735	20231020	14.99	3925	-19.87	20230117	2735	14.99	20231020	4100	-23.29	20221124	2735	14.99	20231020	2.20	N	039020	1000	225 억	28667	N	N	N	N
99	20231114	150438	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3140	20	2	0.64	338742745	107712	109.92	3130	3175	3125	4055	2185	3120	3144.89	0.13	31516	3180	3150	3115	3085	3050	3132	3067	226	935	1000	2180	5	1	22584709	709	34.13	0.43	12	0.48	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.20	N	039020	1000	225 억	28667	N	N	N	N
100	20231114	140437	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3150	30	2	0.96	292283415	92911	94.82	3130	3175	3125	4055	2185	3120	3145.84	0.13	28929	3180	3150	3115	3085	3050	3132	3067	226	935	1000	2180	5	1	22584709	711	34.24	0.43	12	0.41	92.00	7318.00	4100	20221124	-23.17	2735	20231020	15.17	3925	-19.75	20230117	2735	15.17	20231020	4100	-23.17	20221124	2735	15.17	20231020	2.20	N	039020	1000	225 억	28667	N	N	N	N
101	20231114	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3165	45	2	1.44	279520450	88864	90.69	3130	3175	3125	4055	2185	3120	3145.49	0.13	28572	3180	3150	3115	3085	3050	3132	3067	226	935	1000	2180	5	1	22584709	715	34.40	0.43	12	0.39	92.00	7318.00	4100	20221124	-22.80	2735	20231020	15.72	3925	-19.36	20230117	2735	15.72	20231020	4100	-22.80	20221124	2735	15.72	20231020	2.20	N	039020	1000	225 억	28667	N	N	N	N
102	20231114	120439	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3160	40	2	1.28	239244860	76080	77.64	3130	3175	3125	4055	2185	3120	3144.65	0.13	27138	3180	3150	3115	3085	3050	3132	3067	226	935	1000	2180	5	1	22584709	714	34.35	0.43	12	0.34	92.00	7318.00	4100	20221124	-22.93	2735	20231020	15.54	3925	-19.49	20230117	2735	15.54	20231020	4100	-22.93	20221124	2735	15.54	20231020	2.20	N	039020	1000	225 억	28667	N	N	N	N
103	20231114	110444	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3155	35	2	1.12	226451835	72024	73.50	3130	3175	3125	4055	2185	3120	3144.12	0.13	24010	3180	3150	3115	3085	3050	3132	3067	226	935	1000	2180	5	1	22584709	713	34.29	0.43	12	0.32	92.00	7318.00	4100	20221124	-23.05	2735	20231020	15.36	3925	-19.62	20230117	2735	15.36	20231020	4100	-23.05	20221124	2735	15.36	20231020	2.20	N	039020	1000	225 억	28667	N	N	N	N
104	20231114	100439	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3140	20	2	0.64	177242980	56385	57.54	3130	3175	3125	4055	2185	3120	3143.44	0.13	18928	3180	3150	3115	3085	3050	3132	3067	226	935	1000	2180	5	1	22584709	709	34.13	0.43	12	0.25	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.20	N	039020	1000	225 억	28667	N	N	N	N
105	20231114	090435	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3145	25	2	0.80	12550290	3997	4.08	3130	3160	3130	4055	2185	3120	3139.93	0.13	-134	3180	3150	3115	3085	3050	3132	3067	226	935	1000	2180	5	1	22584709	710	34.18	0.43	12	0.02	92.00	7318.00	4100	20221124	-23.29	2735	20231020	14.99	3925	-19.87	20230117	2735	14.99	20231020	4100	-23.29	20221124	2735	14.99	20231020	2.20	N	039020	1000	225 억	28667	N	N	N	N
106	20231113	160433	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3120	-5	5	-0.16	303986645	97817	113.92	3130	3145	3080	4060	2190	3125	3107.70	0.16	-7957	3188	3156	3108	3076	3028	3172	3092	226	935	1000	2180	5	1	22584709	705	33.91	0.43	12	0.43	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.21	N	039020	1000	225 억	35759	N	N	N	N
107	20231113	150431	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3105	-20	5	-0.64	276798370	89060	103.72	3130	3145	3080	4060	2190	3125	3108.00	0.16	-7061	3188	3156	3108	3076	3028	3172	3092	226	935	1000	2180	5	1	22584709	701	33.75	0.42	12	0.39	92.00	7318.00	4100	20221124	-24.27	2735	20231020	13.53	3925	-20.89	20230117	2735	13.53	20231020	4100	-24.27	20221124	2735	13.53	20231020	2.21	N	039020	1000	225 억	35759	N	N	N	N
108	20231113	140430	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3110	-15	5	-0.48	247511370	79601	92.71	3130	3145	3080	4060	2190	3125	3109.40	0.16	-6295	3188	3156	3108	3076	3028	3172	3092	226	935	1000	2180	5	1	22584709	702	33.80	0.42	12	0.35	92.00	7318.00	4100	20221124	-24.15	2735	20231020	13.71	3925	-20.76	20230117	2735	13.71	20231020	4100	-24.15	20221124	2735	13.71	20231020	2.21	N	039020	1000	225 억	35759	N	N	N	N
109	20231113	130429	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3120	-5	5	-0.16	223998815	72025	83.88	3130	3145	3080	4060	2190	3125	3110.01	0.16	-6268	3188	3156	3108	3076	3028	3172	3092	226	935	1000	2180	5	1	22584709	705	33.91	0.43	12	0.32	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.21	N	039020	1000	225 억	35759	N	N	N	N
110	20231113	120429	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3125	0	3	0.00	189553590	60950	70.98	3130	3145	3080	4060	2190	3125	3109.99	0.16	-5615	3188	3156	3108	3076	3028	3172	3092	226	935	1000	2180	5	1	22584709	706	33.97	0.43	12	0.27	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.21	N	039020	1000	225 억	35759	N	N	N	N
111	20231113	110429	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3110	-15	5	-0.48	163093190	52472	61.11	3130	3145	3080	4060	2190	3125	3108.19	0.16	-4260	3188	3156	3108	3076	3028	3172	3092	226	935	1000	2180	5	1	22584709	702	33.80	0.42	12	0.23	92.00	7318.00	4100	20221124	-24.15	2735	20231020	13.71	3925	-20.76	20230117	2735	13.71	20231020	4100	-24.15	20221124	2735	13.71	20231020	2.21	N	039020	1000	225 억	35759	N	N	N	N
112	20231113	100428	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3110	-15	5	-0.48	99731925	32020	37.29	3130	3145	3095	4060	2190	3125	3114.68	0.16	1219	3188	3156	3108	3076	3028	3172	3092	226	935	1000	2180	5	1	22584709	702	33.80	0.42	12	0.14	92.00	7318.00	4100	20221124	-24.15	2735	20231020	13.71	3925	-20.76	20230117	2735	13.71	20231020	4100	-24.15	20221124	2735	13.71	20231020	2.21	N	039020	1000	225 억	35759	N	N	N	N
113	20231113	090431	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3140	15	2	0.48	4814885	1537	1.79	3130	3140	3125	4060	2190	3125	3132.65	0.16	259	3188	3156	3108	3076	3028	3172	3092	226	935	1000	2180	5	1	22584709	709	34.13	0.43	12	0.01	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.21	N	039020	1000	225 억	35759	N	N	N	N
114	20231110	160448	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3125	-5	5	-0.16	265379295	85633	59.03	3110	3140	3060	4065	2195	3130	3099.00	0.20	-8322	3236	3182	3126	3072	3016	3210	3100	226	935	1000	2190	5	1	22584709	706	33.97	0.43	12	0.38	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.22	N	039020	1000	225 억	44052	N	N	N	N
115	20231110	150437	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3100	-30	5	-0.96	236135025	76252	52.56	3110	3140	3060	4065	2195	3130	3096.77	0.20	-7678	3236	3182	3126	3072	3016	3210	3100	226	935	1000	2190	5	1	22584709	700	33.70	0.42	12	0.34	92.00	7318.00	4100	20221124	-24.39	2735	20231020	13.35	3925	-21.02	20230117	2735	13.35	20231020	4100	-24.39	20221124	2735	13.35	20231020	2.22	N	039020	1000	225 억	44052	N	N	N	N
116	20231110	140433	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3135	5	2	0.16	193230770	62470	43.06	3110	3140	3060	4065	2195	3130	3093.18	0.20	-7363	3236	3182	3126	3072	3016	3210	3100	226	935	1000	2190	5	1	22584709	708	34.08	0.43	12	0.28	92.00	7318.00	4100	20221124	-23.54	2735	20231020	14.63	3925	-20.13	20230117	2735	14.63	20231020	4100	-23.54	20221124	2735	14.63	20231020	2.22	N	039020	1000	225 억	44052	N	N	N	N
117	20231110	130435	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3130	0	3	0.00	175030120	56646	39.05	3110	3140	3060	4065	2195	3130	3089.89	0.20	-6628	3236	3182	3126	3072	3016	3210	3100	226	935	1000	2190	5	1	22584709	707	34.02	0.43	12	0.25	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.22	N	039020	1000	225 억	44052	N	N	N	N
118	20231110	120434	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3120	-10	5	-0.32	158455895	51339	35.39	3110	3140	3060	4065	2195	3130	3086.46	0.20	-5866	3236	3182	3126	3072	3016	3210	3100	226	935	1000	2190	5	1	22584709	705	33.91	0.43	12	0.23	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.22	N	039020	1000	225 억	44052	N	N	N	N
119	20231110	110432	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3100	-30	5	-0.96	107322400	34863	24.03	3110	3110	3060	4065	2195	3130	3078.40	0.20	-5344	3236	3182	3126	3072	3016	3210	3100	226	935	1000	2190	5	1	22584709	700	33.70	0.42	12	0.15	92.00	7318.00	4100	20221124	-24.39	2735	20231020	13.35	3925	-21.02	20230117	2735	13.35	20231020	4100	-24.39	20221124	2735	13.35	20231020	2.22	N	039020	1000	225 억	44052	N	N	N	N
120	20231110	100434	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3075	-55	5	-1.76	76468625	24865	17.14	3110	3110	3060	4065	2195	3130	3075.35	0.20	-7549	3236	3182	3126	3072	3016	3210	3100	226	935	1000	2190	5	1	22584709	694	33.42	0.42	12	0.11	92.00	7318.00	4100	20221124	-25.00	2735	20231020	12.43	3925	-21.66	20230117	2735	12.43	20231020	4100	-25.00	20221124	2735	12.43	20231020	2.22	N	039020	1000	225 억	44052	N	N	N	N
121	20231110	090426	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3100	-30	5	-0.96	15059505	4872	3.36	3110	3110	3080	4065	2195	3130	3091.02	0.20	-340	3236	3182	3126	3072	3016	3210	3100	226	935	1000	2190	5	1	22584709	700	33.70	0.42	12	0.02	92.00	7318.00	4100	20221124	-24.39	2735	20231020	13.35	3925	-21.02	20230117	2735	13.35	20231020	4100	-24.39	20221124	2735	13.35	20231020	2.22	N	039020	1000	225 억	44052	N	N	N	N
122	20231109	160422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3130	10	2	0.32	444960500	143029	71.84	3120	3180	3070	4055	2185	3120	3110.98	0.25	-12385	3230	3175	3130	3075	3030	3152	3052	226	935	1000	2180	5	1	22584709	707	34.02	0.43	12	0.63	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.23	N	039020	1000	225 억	56084	N	N	N	N
123	20231109	150424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3130	10	2	0.32	407399535	130987	65.79	3120	3180	3070	4055	2185	3120	3110.23	0.25	-8638	3230	3175	3130	3075	3030	3152	3052	226	935	1000	2180	5	1	22584709	707	34.02	0.43	12	0.58	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.23	N	039020	1000	225 억	56084	N	N	N	N
124	20231109	140422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3125	5	2	0.16	389010820	125092	62.83	3120	3180	3070	4055	2185	3120	3109.80	0.25	-7741	3230	3175	3130	3075	3030	3152	3052	226	935	1000	2180	5	1	22584709	706	33.97	0.43	12	0.55	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.23	N	039020	1000	225 억	56084	N	N	N	N
125	20231109	130424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3105	-15	5	-0.48	268043755	86588	43.49	3120	3140	3070	4055	2185	3120	3095.62	0.25	-3359	3230	3175	3130	3075	3030	3152	3052	226	935	1000	2180	5	1	22584709	701	33.75	0.42	12	0.38	92.00	7318.00	4100	20221124	-24.27	2735	20231020	13.53	3925	-20.89	20230117	2735	13.53	20231020	4100	-24.27	20221124	2735	13.53	20231020	2.23	N	039020	1000	225 억	56084	N	N	N	N
126	20231109	120425	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3125	5	2	0.16	249857830	80732	40.55	3120	3140	3070	4055	2185	3120	3094.90	0.25	-4284	3230	3175	3130	3075	3030	3152	3052	226	935	1000	2180	5	1	22584709	706	33.97	0.43	12	0.36	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.23	N	039020	1000	225 억	56084	N	N	N	N
127	20231109	110425	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3120	0	3	0.00	220949370	71456	35.89	3120	3140	3070	4055	2185	3120	3092.10	0.25	1512	3230	3175	3130	3075	3030	3152	3052	226	935	1000	2180	5	1	22584709	705	33.91	0.43	12	0.32	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.23	N	039020	1000	225 억	56084	N	N	N	N
128	20231109	100421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3095	-25	5	-0.80	154987525	50098	25.16	3120	3140	3080	4055	2185	3120	3093.69	0.25	-4890	3230	3175	3130	3075	3030	3152	3052	226	935	1000	2180	5	1	22584709	699	33.64	0.42	12	0.22	92.00	7318.00	4100	20221124	-24.51	2735	20231020	13.16	3925	-21.15	20230117	2735	13.16	20231020	4100	-24.51	20221124	2735	13.16	20231020	2.23	N	039020	1000	225 억	56084	N	N	N	N
129	20231109	090422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3135	15	2	0.48	7419190	2376	1.19	3120	3140	3115	4055	2185	3120	3122.56	0.25	615	3230	3175	3130	3075	3030	3152	3052	226	935	1000	2180	5	1	22584709	708	34.08	0.43	12	0.01	92.00	7318.00	4100	20221124	-23.54	2735	20231020	14.63	3925	-20.13	20230117	2735	14.63	20231020	4100	-23.54	20221124	2735	14.63	20231020	2.23	N	039020	1000	225 억	56084	N	N	N	N
130	20231108	160419	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3120	0	3	0.00	623472645	198884	63.08	3160	3185	3085	4055	2185	3120	3134.95	0.17	17082	3226	3172	3136	3082	3046	3155	3065	226	935	1000	2180	5	1	22584709	705	33.91	0.43	12	0.88	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.25	N	039020	1000	225 억	39052	N	N	N	N
131	20231108	150422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3130	10	2	0.32	593693395	189345	60.05	3160	3185	3085	4055	2185	3120	3135.56	0.17	15090	3226	3172	3136	3082	3046	3155	3065	226	935	1000	2180	5	1	22584709	707	34.02	0.43	12	0.84	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.25	N	039020	1000	225 억	39052	N	N	N	N
132	20231108	140421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3160	40	2	1.28	486022570	154976	49.15	3160	3185	3085	4055	2185	3120	3136.17	0.17	14309	3226	3172	3136	3082	3046	3155	3065	226	935	1000	2180	5	1	22584709	714	34.35	0.43	12	0.69	92.00	7318.00	4100	20221124	-22.93	2735	20231020	15.54	3925	-19.49	20230117	2735	15.54	20231020	4100	-22.93	20221124	2735	15.54	20231020	2.25	N	039020	1000	225 억	39052	N	N	N	N
133	20231108	130421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3160	40	2	1.28	410685540	131069	41.57	3160	3185	3085	4055	2185	3120	3133.41	0.17	6335	3226	3172	3136	3082	3046	3155	3065	226	935	1000	2180	5	1	22584709	714	34.35	0.43	12	0.58	92.00	7318.00	4100	20221124	-22.93	2735	20231020	15.54	3925	-19.49	20230117	2735	15.54	20231020	4100	-22.93	20221124	2735	15.54	20231020	2.25	N	039020	1000	225 억	39052	N	N	N	N
134	20231108	120423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3160	40	2	1.28	358805510	114661	36.37	3160	3185	3085	4055	2185	3120	3129.32	0.17	5360	3226	3172	3136	3082	3046	3155	3065	226	935	1000	2180	5	1	22584709	714	34.35	0.43	12	0.51	92.00	7318.00	4100	20221124	-22.93	2735	20231020	15.54	3925	-19.49	20230117	2735	15.54	20231020	4100	-22.93	20221124	2735	15.54	20231020	2.25	N	039020	1000	225 억	39052	N	N	N	N
135	20231108	110420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3175	55	2	1.76	309821850	99144	31.45	3160	3185	3085	4055	2185	3120	3125.00	0.17	1133	3226	3172	3136	3082	3046	3155	3065	226	935	1000	2180	5	1	22584709	717	34.51	0.43	12	0.44	92.00	7318.00	4100	20221124	-22.56	2735	20231020	16.09	3925	-19.11	20230117	2735	16.09	20231020	4100	-22.56	20221124	2735	16.09	20231020	2.25	N	039020	1000	225 억	39052	N	N	N	N
136	20231108	100421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3105	-15	5	-0.48	145102310	46594	14.78	3160	3160	3085	4055	2185	3120	3114.11	0.17	-3461	3226	3172	3136	3082	3046	3155	3065	226	935	1000	2180	5	1	22584709	701	33.75	0.42	12	0.21	92.00	7318.00	4100	20221124	-24.27	2735	20231020	13.53	3925	-20.89	20230117	2735	13.53	20231020	4100	-24.27	20221124	2735	13.53	20231020	2.25	N	039020	1000	225 억	39052	N	N	N	N
137	20231108	090420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3140	20	2	0.64	30023440	9546	3.03	3160	3160	3125	4055	2185	3120	3146.70	0.17	-2993	3226	3172	3136	3082	3046	3155	3065	226	935	1000	2180	5	1	22584709	709	34.13	0.43	12	0.04	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.25	N	039020	1000	225 억	39052	N	N	N	N
138	20231107	160421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3120	-10	5	-0.32	978680155	312536	58.09	3180	3190	3100	4065	2195	3130	3131.44	0.40	-50665	3313	3221	3138	3046	2963	3267	3092	226	935	1000	2190	5	1	22584709	705	33.91	0.43	12	1.38	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.24	N	039020	1000	225 억	89739	N	N	N	N
139	20231107	150421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3115	-15	5	-0.48	937954600	299454	55.66	3180	3190	3100	4065	2195	3130	3132.22	0.40	-51151	3313	3221	3138	3046	2963	3267	3092	226	935	1000	2190	5	1	22584709	704	33.86	0.43	12	1.33	92.00	7318.00	4100	20221124	-24.02	2735	20231020	13.89	3925	-20.64	20230117	2735	13.89	20231020	4100	-24.02	20221124	2735	13.89	20231020	2.24	N	039020	1000	225 억	89739	N	N	N	N
140	20231107	140424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3110	-20	5	-0.64	894126225	285343	53.04	3180	3190	3100	4065	2195	3130	3133.51	0.40	-54037	3313	3221	3138	3046	2963	3267	3092	226	935	1000	2190	5	1	22584709	702	33.80	0.42	12	1.26	92.00	7318.00	4100	20221124	-24.15	2735	20231020	13.71	3925	-20.76	20230117	2735	13.71	20231020	4100	-24.15	20221124	2735	13.71	20231020	2.24	N	039020	1000	225 억	89739	N	N	N	N
141	20231107	130422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3115	-15	5	-0.48	844598220	269385	50.07	3180	3190	3100	4065	2195	3130	3135.28	0.40	-54145	3313	3221	3138	3046	2963	3267	3092	226	935	1000	2190	5	1	22584709	704	33.86	0.43	12	1.19	92.00	7318.00	4100	20221124	-24.02	2735	20231020	13.89	3925	-20.64	20230117	2735	13.89	20231020	4100	-24.02	20221124	2735	13.89	20231020	2.24	N	039020	1000	225 억	89739	N	N	N	N
142	20231107	120418	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3135	5	2	0.16	754544520	240435	44.69	3180	3190	3100	4065	2195	3130	3138.25	0.40	-41413	3313	3221	3138	3046	2963	3267	3092	226	935	1000	2190	5	1	22584709	708	34.08	0.43	12	1.06	92.00	7318.00	4100	20221124	-23.54	2735	20231020	14.63	3925	-20.13	20230117	2735	14.63	20231020	4100	-23.54	20221124	2735	14.63	20231020	2.24	N	039020	1000	225 억	89739	N	N	N	N
143	20231107	110420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3140	10	2	0.32	624327015	198829	36.96	3180	3190	3100	4065	2195	3130	3140.02	0.40	-38845	3313	3221	3138	3046	2963	3267	3092	226	935	1000	2190	5	1	22584709	709	34.13	0.43	12	0.88	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.24	N	039020	1000	225 억	89739	N	N	N	N
144	20231107	100424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3130	0	3	0.00	521764455	166091	30.87	3180	3190	3100	4065	2195	3130	3141.44	0.40	-44037	3313	3221	3138	3046	2963	3267	3092	226	935	1000	2190	5	1	22584709	707	34.02	0.43	12	0.74	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.24	N	039020	1000	225 억	89739	N	N	N	N
145	20231107	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3135	5	2	0.16	264580585	83719	15.56	3180	3190	3115	4065	2195	3130	3160.34	0.40	-17065	3313	3221	3138	3046	2963	3267	3092	226	935	1000	2190	5	1	22584709	708	34.08	0.43	12	0.37	92.00	7318.00	4100	20221124	-23.54	2735	20231020	14.63	3925	-20.13	20230117	2735	14.63	20231020	4100	-23.54	20221124	2735	14.63	20231020	2.24	N	039020	1000	225 억	89739	N	N	N	N
146	20231106	160411	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3130	45	2	1.46	1659555100	533718	120.30	3085	3230	3055	4010	2160	3085	3110.43	0.38	3205	3215	3150	3085	3020	2955	3117	2987	226	925	1000	2150	5	1	22584709	707	34.02	0.43	12	2.36	92.00	7318.00	4100	20221124	-23.66	2735	20231020	14.44	3925	-20.25	20230117	2735	14.44	20231020	4100	-23.66	20221124	2735	14.44	20231020	2.45	N	039020	1000	225 억	86544	N	N	N	N
147	20231106	150413	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3105	20	2	0.65	1588870515	511083	115.20	3085	3230	3055	4010	2160	3085	3109.86	0.38	5238	3215	3150	3085	3020	2955	3117	2987	226	925	1000	2150	5	1	22584709	701	33.75	0.42	12	2.26	92.00	7318.00	4100	20221124	-24.27	2735	20231020	13.53	3925	-20.89	20230117	2735	13.53	20231020	4100	-24.27	20221124	2735	13.53	20231020	2.45	N	039020	1000	225 억	86544	N	N	N	N
148	20231106	140411	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3090	5	2	0.16	1470497730	472795	106.57	3085	3230	3055	4010	2160	3085	3111.41	0.38	6646	3215	3150	3085	3020	2955	3117	2987	226	925	1000	2150	5	1	22584709	698	33.59	0.42	12	2.09	92.00	7318.00	4100	20221124	-24.63	2735	20231020	12.98	3925	-21.27	20230117	2735	12.98	20231020	4100	-24.63	20221124	2735	12.98	20231020	2.45	N	039020	1000	225 억	86544	N	N	N	N
149	20231106	130417	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3115	30	2	0.97	1290948105	414701	93.48	3085	3230	3055	4010	2160	3085	3114.47	0.38	4701	3215	3150	3085	3020	2955	3117	2987	226	925	1000	2150	5	1	22584709	704	33.86	0.43	12	1.84	92.00	7318.00	4100	20221124	-24.02	2735	20231020	13.89	3925	-20.64	20230117	2735	13.89	20231020	4100	-24.02	20221124	2735	13.89	20231020	2.45	N	039020	1000	225 억	86544	N	N	N	N
150	20231106	120413	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3120	35	2	1.13	1121950920	360301	81.21	3085	3230	3055	4010	2160	3085	3115.73	0.38	5612	3215	3150	3085	3020	2955	3117	2987	226	925	1000	2150	5	1	22584709	705	33.91	0.43	12	1.60	92.00	7318.00	4100	20221124	-23.90	2735	20231020	14.08	3925	-20.51	20230117	2735	14.08	20231020	4100	-23.90	20221124	2735	14.08	20231020	2.45	N	039020	1000	225 억	86544	N	N	N	N
151	20231106	110414	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3125	40	2	1.30	982852895	315693	71.16	3085	3230	3055	4010	2160	3085	3115.35	0.38	8750	3215	3150	3085	3020	2955	3117	2987	226	925	1000	2150	5	1	22584709	706	33.97	0.43	12	1.40	92.00	7318.00	4100	20221124	-23.78	2735	20231020	14.26	3925	-20.38	20230117	2735	14.26	20231020	4100	-23.78	20221124	2735	14.26	20231020	2.45	N	039020	1000	225 억	86544	N	N	N	N
152	20231106	100352	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3140	55	2	1.78	837942275	269299	60.70	3085	3230	3055	4010	2160	3085	3113.84	0.38	6195	3215	3150	3085	3020	2955	3117	2987	226	925	1000	2150	5	1	22584709	709	34.13	0.43	12	1.19	92.00	7318.00	4100	20221124	-23.41	2735	20231020	14.81	3925	-20.00	20230117	2735	14.81	20231020	4100	-23.41	20221124	2735	14.81	20231020	2.45	N	039020	1000	225 억	86544	N	N	N	N
153	20231106	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3075	-10	5	-0.32	125468590	40739	9.18	3085	3085	3055	4010	2160	3085	3074.20	0.38	-1164	3215	3150	3085	3020	2955	3117	2987	226	925	1000	2150	5	1	22584709	694	33.42	0.42	12	0.18	92.00	7318.00	4100	20221124	-25.00	2735	20231020	12.43	3925	-21.66	20230117	2735	12.43	20231020	4100	-25.00	20221124	2735	12.43	20231020	2.45	N	039020	1000	225 억	86544	N	N	N	N
154	20231103	160408	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3085	-65	5	-2.06	1326347815	433684	45.11	3150	3150	3020	4095	2205	3150	3057.94	0.38	1613	3456	3302	3196	3042	2936	3250	2990	226	945	1000	2200	5	1	22584709	697	33.53	0.42	12	1.92	92.00	7318.00	4100	20221124	-24.76	2735	20231020	12.80	3925	-21.40	20230117	2735	12.80	20231020	4100	-24.76	20221124	2735	12.80	20231020	2.78	N	039020	1000	225 억	84934	N	N	N	N
155	20231103	150409	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3040	-110	5	-3.49	1199033430	392209	40.80	3150	3150	3020	4095	2205	3150	3056.82	0.38	5492	3456	3302	3196	3042	2936	3250	2990	226	945	1000	2200	5	1	22584709	687	33.04	0.42	12	1.74	92.00	7318.00	4100	20221124	-25.85	2735	20231020	11.15	3925	-22.55	20230117	2735	11.15	20231020	4100	-25.85	20221124	2735	11.15	20231020	2.78	N	039020	1000	225 억	84934	N	N	N	N
156	20231103	140408	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3040	-110	5	-3.49	1063229785	347449	36.14	3150	3150	3020	4095	2205	3150	3059.76	0.38	4003	3456	3302	3196	3042	2936	3250	2990	226	945	1000	2200	5	1	22584709	687	33.04	0.42	12	1.54	92.00	7318.00	4100	20221124	-25.85	2735	20231020	11.15	3925	-22.55	20230117	2735	11.15	20231020	4100	-25.85	20221124	2735	11.15	20231020	2.78	N	039020	1000	225 억	84934	N	N	N	N
157	20231103	130408	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	-90	5	-2.86	959708510	313340	32.59	3150	3150	3020	4095	2205	3150	3062.47	0.38	2760	3456	3302	3196	3042	2936	3250	2990	226	945	1000	2200	5	1	22584709	691	33.26	0.42	12	1.39	92.00	7318.00	4100	20221124	-25.37	2735	20231020	11.88	3925	-22.04	20230117	2735	11.88	20231020	4100	-25.37	20221124	2735	11.88	20231020	2.78	N	039020	1000	225 억	84934	N	N	N	N
158	20231103	120406	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3055	-95	5	-3.02	777690485	253935	26.42	3150	3150	3020	4095	2205	3150	3062.11	0.38	-3771	3456	3302	3196	3042	2936	3250	2990	226	945	1000	2200	5	1	22584709	690	33.21	0.42	12	1.12	92.00	7318.00	4100	20221124	-25.49	2735	20231020	11.70	3925	-22.17	20230117	2735	11.70	20231020	4100	-25.49	20221124	2735	11.70	20231020	2.78	N	039020	1000	225 억	84934	N	N	N	N
159	20231103	110411	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3065	-85	5	-2.70	723575375	236168	24.57	3150	3150	3020	4095	2205	3150	3063.34	0.38	-6038	3456	3302	3196	3042	2936	3250	2990	226	945	1000	2200	5	1	22584709	692	33.32	0.42	12	1.05	92.00	7318.00	4100	20221124	-25.24	2735	20231020	12.07	3925	-21.91	20230117	2735	12.07	20231020	4100	-25.24	20221124	2735	12.07	20231020	2.78	N	039020	1000	225 억	84934	N	N	N	N
160	20231103	100405	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3035	-115	5	-3.65	555608680	181069	18.84	3150	3150	3020	4095	2205	3150	3067.90	0.38	-13940	3456	3302	3196	3042	2936	3250	2990	226	945	1000	2200	5	1	22584709	685	32.99	0.41	12	0.80	92.00	7318.00	4100	20221124	-25.98	2735	20231020	10.97	3925	-22.68	20230117	2735	10.97	20231020	4100	-25.98	20221124	2735	10.97	20231020	2.78	N	039020	1000	225 억	84934	N	N	N	N
161	20231103	090404	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3095	-55	5	-1.75	145169925	46694	4.86	3150	3150	3075	4095	2205	3150	3107.79	0.38	5632	3456	3302	3196	3042	2936	3250	2990	226	945	1000	2200	5	1	22584709	699	33.64	0.42	12	0.21	92.00	7318.00	4100	20221124	-24.51	2735	20231020	13.16	3925	-21.15	20230117	2735	13.16	20231020	4100	-24.51	20221124	2735	13.16	20231020	2.78	N	039020	1000	225 억	84934	N	N	N	N
162	20231102	160405	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3150	-245	5	-7.22	3015409350	949381	35.74	3305	3350	3090	4410	2380	3395	3175.61	0.36	5848	3711	3552	3236	3077	2761	3632	3157	226	1015	1000	2370	5	1	22584709	711	34.24	0.43	12	4.20	92.00	7318.00	4100	20221124	-23.17	2735	20231020	15.17	3925	-19.75	20230117	2735	15.17	20231020	4100	-23.17	20221124	2735	15.17	20231020	2.82	N	039020	1000	225 억	81651	N	N	N	N
163	20231102	150409	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3145	-250	5	-7.36	2917764945	918348	34.57	3305	3350	3090	4410	2380	3395	3176.60	0.36	6956	3711	3552	3236	3077	2761	3632	3157	226	1015	1000	2370	5	1	22584709	710	34.18	0.43	12	4.07	92.00	7318.00	4100	20221124	-23.29	2735	20231020	14.99	3925	-19.87	20230117	2735	14.99	20231020	4100	-23.29	20221124	2735	14.99	20231020	2.82	N	039020	1000	225 억	81651	N	N	N	N
164	20231102	140402	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3160	-235	5	-6.92	2769824545	871337	32.80	3305	3350	3090	4410	2380	3395	3178.20	0.36	11538	3711	3552	3236	3077	2761	3632	3157	226	1015	1000	2370	5	1	22584709	714	34.35	0.43	12	3.86	92.00	7318.00	4100	20221124	-22.93	2735	20231020	15.54	3925	-19.49	20230117	2735	15.54	20231020	4100	-22.93	20221124	2735	15.54	20231020	2.82	N	039020	1000	225 억	81651	N	N	N	N
165	20231102	130406	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3160	-235	5	-6.92	2581644375	811909	30.57	3305	3350	3090	4410	2380	3395	3179.06	0.36	14735	3711	3552	3236	3077	2761	3632	3157	226	1015	1000	2370	5	1	22584709	714	34.35	0.43	12	3.59	92.00	7318.00	4100	20221124	-22.93	2735	20231020	15.54	3925	-19.49	20230117	2735	15.54	20231020	4100	-22.93	20221124	2735	15.54	20231020	2.82	N	039020	1000	225 억	81651	N	N	N	N
166	20231102	120403	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3145	-250	5	-7.36	2405453980	755876	28.46	3305	3350	3090	4410	2380	3395	3181.64	0.36	11337	3711	3552	3236	3077	2761	3632	3157	226	1015	1000	2370	5	1	22584709	710	34.18	0.43	12	3.35	92.00	7318.00	4100	20221124	-23.29	2735	20231020	14.99	3925	-19.87	20230117	2735	14.99	20231020	4100	-23.29	20221124	2735	14.99	20231020	2.82	N	039020	1000	225 억	81651	N	N	N	N
167	20231102	110403	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3145	-250	5	-7.36	2231116965	700369	26.37	3305	3350	3090	4410	2380	3395	3184.88	0.36	288	3711	3552	3236	3077	2761	3632	3157	226	1015	1000	2370	5	1	22584709	710	34.18	0.43	12	3.10	92.00	7318.00	4100	20221124	-23.29	2735	20231020	14.99	3925	-19.87	20230117	2735	14.99	20231020	4100	-23.29	20221124	2735	14.99	20231020	2.82	N	039020	1000	225 억	81651	N	N	N	N
168	20231102	100403	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3150	-245	5	-7.22	2037438965	638953	24.06	3305	3350	3090	4410	2380	3395	3187.91	0.36	8143	3711	3552	3236	3077	2761	3632	3157	226	1015	1000	2370	5	1	22584709	711	34.24	0.43	12	2.83	92.00	7318.00	4100	20221124	-23.17	2735	20231020	15.17	3925	-19.75	20230117	2735	15.17	20231020	4100	-23.17	20221124	2735	15.17	20231020	2.82	N	039020	1000	225 억	81651	N	N	N	N
169	20231102	090408	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3210	-185	5	-5.45	526438950	161283	6.07	3305	3350	3190	4410	2380	3395	3262.02	0.36	-5675	3711	3552	3236	3077	2761	3632	3157	226	1015	1000	2370	5	1	22584709	725	34.89	0.44	12	0.71	92.00	7318.00	4100	20221124	-21.71	2735	20231020	17.37	3925	-18.22	20230117	2735	17.37	20231020	4100	-21.71	20221124	2735	17.37	20231020	2.82	N	039020	1000	225 억	81651	N	N	N	N
170	20231101	160403	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3395	465	2	15.87	7456779620	2373899	15787.05	2935	3395	2920	3805	2055	2930	3134.66	0.29	8800	3023	2976	2948	2901	2873	2962	2887	226	875	1000	2050	5	1	22584709	767	36.90	0.46	12	10.51	92.00	7318.00	4100	20221124	-17.20	2735	20231020	24.13	3925	-13.50	20230117	2735	24.13	20231020	4100	-17.20	20221124	2735	24.13	20231020	3.04	N	039020	1000	225 억	66048	N	N	N	N
171	20231101	150401	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3160	230	2	7.85	4704931655	1535523	10211.63	2935	3225	2920	3805	2055	2930	3064.09	0.29	11976	3023	2976	2948	2901	2873	2962	2887	226	875	1000	2050	5	1	22584709	714	34.35	0.43	12	6.80	92.00	7318.00	4100	20221124	-22.93	2735	20231020	15.54	3925	-19.49	20230117	2735	15.54	20231020	4100	-22.93	20221124	2735	15.54	20231020	3.04	N	039020	1000	225 억	66048	N	N	N	N
172	20231101	140358	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	130	2	4.44	3633361800	1191787	7925.70	2935	3225	2920	3805	2055	2930	3048.70	0.29	8859	3023	2976	2948	2901	2873	2962	2887	226	875	1000	2050	5	1	22584709	691	33.26	0.42	12	5.28	92.00	7318.00	4100	20221124	-25.37	2735	20231020	11.88	3925	-22.04	20230117	2735	11.88	20231020	4100	-25.37	20221124	2735	11.88	20231020	3.04	N	039020	1000	225 억	66048	N	N	N	N
173	20231101	130402	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3015	85	2	2.90	3275763510	1074435	7145.27	2935	3225	2920	3805	2055	2930	3048.86	0.29	9260	3023	2976	2948	2901	2873	2962	2887	226	875	1000	2050	5	1	22584709	681	32.77	0.41	12	4.76	92.00	7318.00	4100	20221124	-26.46	2735	20231020	10.24	3925	-23.18	20230117	2735	10.24	20231020	4100	-26.46	20221124	2735	10.24	20231020	3.04	N	039020	1000	225 억	66048	N	N	N	N
174	20231101	120409	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3000	70	2	2.39	3198344285	1048647	6973.78	2935	3225	2920	3805	2055	2930	3050.01	0.29	9250	3023	2976	2948	2901	2873	2962	2887	226	875	1000	2050	5	1	22584709	678	32.61	0.41	12	4.64	92.00	7318.00	4100	20221124	-26.83	2735	20231020	9.69	3925	-23.57	20230117	2735	9.69	20231020	4100	-26.83	20221124	2735	9.69	20231020	3.04	N	039020	1000	225 억	66048	N	N	N	N
175	20231101	110413	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3035	105	2	3.58	2682074785	877536	5835.84	2935	3225	2920	3805	2055	2930	3056.42	0.29	-17935	3023	2976	2948	2901	2873	2962	2887	226	875	1000	2050	5	1	22584709	685	32.99	0.41	12	3.89	92.00	7318.00	4100	20221124	-25.98	2735	20231020	10.97	3925	-22.68	20230117	2735	10.97	20231020	4100	-25.98	20221124	2735	10.97	20231020	3.04	N	039020	1000	225 억	66048	N	N	N	N
176	20231101	100407	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2980	50	2	1.71	24461930	8295	55.16	2935	2985	2920	3805	2055	2930	2949.87	0.29	1631	3023	2976	2948	2901	2873	2962	2887	226	875	1000	2050	5	1	22584709	673	32.39	0.41	12	0.04	92.00	7318.00	4100	20221124	-27.32	2735	20231020	8.96	3925	-24.08	20230117	2735	8.96	20231020	4100	-27.32	20221124	2735	8.96	20231020	3.04	N	039020	1000	225 억	66048	N	N	N	N
177	20231101	090410	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2940	10	2	0.34	2302425	785	5.22	2935	2940	2935	3805	2055	2930	2935.65	0.29	54	3023	2976	2948	2901	2873	2962	2887	226	875	1000	2050	5	1	22584709	664	31.96	0.40	12	0.00	92.00	7318.00	4100	20221124	-28.29	2735	20231020	7.50	3925	-25.10	20230117	2735	7.50	20231020	4100	-28.29	20221124	2735	7.50	20231020	3.04	N	039020	1000	225 억	66048	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History