KissMeData/039020/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160509	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.24	-2841	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	54611	N	N	N	N
3	20231229	150506	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.24	-2841	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	54611	N	N	N	N
4	20231229	140506	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.24	-2841	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	54611	N	N	N	N
5	20231229	130506	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.24	-2841	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	54611	N	N	N	N
6	20231229	120507	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.24	-2841	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	54611	N	N	N	N
7	20231229	110447	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.24	-2841	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	54611	N	N	N	N
8	20231229	100451	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.24	-2841	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	54611	N	N	N	N
9	20231229	090451	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.24	-2841	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	54611	N	N	N	N
10	20231228	160446	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-5	5	-0.18	43196850	15317	46.51	2840	2845	2805	3695	1995	2845	2820.16	0.25	0	-2838	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	641	30.87	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	1.92	N	039020	1000	225 억	57452	N	N	N	N
11	20231228	150451	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	-10	5	-0.35	40606220	14404	43.74	2840	2845	2805	3695	1995	2845	2819.09	0.25	0	-2717	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	640	30.82	0.39	12	0.06	92.00	7318.00	3925	20230117	-27.77	2720	20231214	4.23	3925	-27.77	20230117	2720	4.23	20231214	3925	-27.77	20230117	2720	4.23	20231214	1.92	N	039020	1000	225 억	57452	N	N	N	N
12	20231228	140446	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2830	-15	5	-0.53	31965775	11351	34.47	2840	2845	2805	3695	1995	2845	2816.12	0.25	0	-2212	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	639	30.76	0.39	12	0.05	92.00	7318.00	3925	20230117	-27.90	2720	20231214	4.04	3925	-27.90	20230117	2720	4.04	20231214	3925	-27.90	20230117	2720	4.04	20231214	1.92	N	039020	1000	225 억	57452	N	N	N	N
13	20231228	130447	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	0	3	0.00	28492445	10124	30.74	2840	2845	2805	3695	1995	2845	2814.35	0.25	0	-1077	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	643	30.92	0.39	12	0.04	92.00	7318.00	3925	20230117	-27.52	2720	20231214	4.60	3925	-27.52	20230117	2720	4.60	20231214	3925	-27.52	20230117	2720	4.60	20231214	1.92	N	039020	1000	225 억	57452	N	N	N	N
14	20231228	120449	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	-20	5	-0.70	22982570	8172	24.81	2840	2840	2805	3695	1995	2845	2812.36	0.25	0	-757	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	638	30.71	0.39	12	0.04	92.00	7318.00	3925	20230117	-28.03	2720	20231214	3.86	3925	-28.03	20230117	2720	3.86	20231214	3925	-28.03	20230117	2720	3.86	20231214	1.92	N	039020	1000	225 억	57452	N	N	N	N
15	20231228	110448	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	-20	5	-0.70	21240680	7553	22.94	2840	2840	2805	3695	1995	2845	2812.22	0.25	0	-580	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	638	30.71	0.39	12	0.03	92.00	7318.00	3925	20230117	-28.03	2720	20231214	3.86	3925	-28.03	20230117	2720	3.86	20231214	3925	-28.03	20230117	2720	3.86	20231214	1.92	N	039020	1000	225 억	57452	N	N	N	N
16	20231228	100446	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	-20	5	-0.70	18050810	6419	19.49	2840	2840	2805	3695	1995	2845	2812.09	0.25	0	-580	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	638	30.71	0.39	12	0.03	92.00	7318.00	3925	20230117	-28.03	2720	20231214	3.86	3925	-28.03	20230117	2720	3.86	20231214	3925	-28.03	20230117	2720	3.86	20231214	1.92	N	039020	1000	225 억	57452	N	N	N	N
17	20231228	090446	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	-35	5	-1.23	9596985	3414	10.37	2840	2840	2810	3695	1995	2845	2811.07	0.25	0	-110	2891	2867	2836	2812	2781	2852	2797	226	850	1000	1990	5	1	22584709	635	30.54	0.38	12	0.02	92.00	7318.00	3925	20230117	-28.41	2720	20231214	3.31	3925	-28.41	20230117	2720	3.31	20231214	3925	-28.41	20230117	2720	3.31	20231214	1.92	N	039020	1000	225 억	57452	N	N	N	N
18	20231227	160444	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	-15	5	-0.52	92972985	32932	145.22	2860	2860	2805	3715	2005	2860	2823.18	0.26	0	-1706	2926	2892	2856	2822	2786	2875	2805	226	855	1000	2000	5	1	22584709	643	30.92	0.39	12	0.15	92.00	7318.00	3925	20230117	-27.52	2720	20231214	4.60	3925	-27.52	20230117	2720	4.60	20231214	3925	-27.52	20230117	2720	4.60	20231214	1.94	N	039020	1000	225 억	59159	N	N	N	N
19	20231227	150450	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2830	-30	5	-1.05	80146100	28401	125.24	2860	2860	2805	3715	2005	2860	2821.95	0.26	0	-1365	2926	2892	2856	2822	2786	2875	2805	226	855	1000	2000	5	1	22584709	639	30.76	0.39	12	0.13	92.00	7318.00	3925	20230117	-27.90	2720	20231214	4.04	3925	-27.90	20230117	2720	4.04	20231214	3925	-27.90	20230117	2720	4.04	20231214	1.94	N	039020	1000	225 억	59159	N	N	N	N
20	20231227	140448	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	-40	5	-1.40	75586405	26788	118.12	2860	2860	2805	3715	2005	2860	2821.65	0.26	0	-1976	2926	2892	2856	2822	2786	2875	2805	226	855	1000	2000	5	1	22584709	637	30.65	0.39	12	0.12	92.00	7318.00	3925	20230117	-28.15	2720	20231214	3.68	3925	-28.15	20230117	2720	3.68	20231214	3925	-28.15	20230117	2720	3.68	20231214	1.94	N	039020	1000	225 억	59159	N	N	N	N
21	20231227	130444	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	-40	5	-1.40	74118805	26268	115.83	2860	2860	2805	3715	2005	2860	2821.64	0.26	0	-1976	2926	2892	2856	2822	2786	2875	2805	226	855	1000	2000	5	1	22584709	637	30.65	0.39	12	0.12	92.00	7318.00	3925	20230117	-28.15	2720	20231214	3.68	3925	-28.15	20230117	2720	3.68	20231214	3925	-28.15	20230117	2720	3.68	20231214	1.94	N	039020	1000	225 억	59159	N	N	N	N
22	20231227	120444	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	-45	5	-1.57	60924235	21594	95.22	2860	2860	2805	3715	2005	2860	2821.35	0.26	0	-1250	2926	2892	2856	2822	2786	2875	2805	226	855	1000	2000	5	1	22584709	636	30.60	0.38	12	0.10	92.00	7318.00	3925	20230117	-28.28	2720	20231214	3.49	3925	-28.28	20230117	2720	3.49	20231214	3925	-28.28	20230117	2720	3.49	20231214	1.94	N	039020	1000	225 억	59159	N	N	N	N
23	20231227	110447	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	-45	5	-1.57	59490805	21085	92.98	2860	2860	2805	3715	2005	2860	2821.48	0.26	0	-1248	2926	2892	2856	2822	2786	2875	2805	226	855	1000	2000	5	1	22584709	636	30.60	0.38	12	0.09	92.00	7318.00	3925	20230117	-28.28	2720	20231214	3.49	3925	-28.28	20230117	2720	3.49	20231214	3925	-28.28	20230117	2720	3.49	20231214	1.94	N	039020	1000	225 억	59159	N	N	N	N
24	20231227	100448	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	-40	5	-1.40	34454715	12191	53.76	2860	2860	2805	3715	2005	2860	2826.24	0.26	0	-735	2926	2892	2856	2822	2786	2875	2805	226	855	1000	2000	5	1	22584709	637	30.65	0.39	12	0.05	92.00	7318.00	3925	20230117	-28.15	2720	20231214	3.68	3925	-28.15	20230117	2720	3.68	20231214	3925	-28.15	20230117	2720	3.68	20231214	1.94	N	039020	1000	225 억	59159	N	N	N	N
25	20231227	090448	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2855	-5	5	-0.17	794940	278	1.23	2860	2860	2855	3715	2005	2860	2859.50	0.26	0	-24	2926	2892	2856	2822	2786	2875	2805	226	855	1000	2000	5	1	22584709	645	31.03	0.39	12	0.00	92.00	7318.00	3925	20230117	-27.26	2720	20231214	4.96	3925	-27.26	20230117	2720	4.96	20231214	3925	-27.26	20230117	2720	4.96	20231214	1.94	N	039020	1000	225 억	59159	N	N	N	N
26	20231226	160449	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2860	-15	5	-0.52	64610615	22635	52.27	2880	2890	2820	3735	2015	2875	2854.46	0.29	0	-6087	2931	2902	2856	2827	2781	2917	2842	226	860	1000	2010	5	1	22584709	646	31.09	0.39	12	0.10	92.00	7318.00	3925	20230117	-27.13	2720	20231214	5.15	3925	-27.13	20230117	2720	5.15	20231214	3925	-27.13	20230117	2720	5.15	20231214	1.95	N	039020	1000	225 억	65241	N	N	N	N
27	20231226	150446	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2865	-10	5	-0.35	48809705	17108	39.51	2880	2890	2820	3735	2015	2875	2853.03	0.29	0	-4650	2931	2902	2856	2827	2781	2917	2842	226	860	1000	2010	5	1	22584709	647	31.14	0.39	12	0.08	92.00	7318.00	3925	20230117	-27.01	2720	20231214	5.33	3925	-27.01	20230117	2720	5.33	20231214	3925	-27.01	20230117	2720	5.33	20231214	1.95	N	039020	1000	225 억	65241	N	N	N	N
28	20231226	140448	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2855	-20	5	-0.70	44554610	15610	36.05	2880	2890	2820	3735	2015	2875	2854.24	0.29	0	-4916	2931	2902	2856	2827	2781	2917	2842	226	860	1000	2010	5	1	22584709	645	31.03	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.26	2720	20231214	4.96	3925	-27.26	20230117	2720	4.96	20231214	3925	-27.26	20230117	2720	4.96	20231214	1.95	N	039020	1000	225 억	65241	N	N	N	N
29	20231226	130448	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2855	-20	5	-0.70	35353055	12369	28.56	2880	2890	2840	3735	2015	2875	2858.20	0.29	0	-4912	2931	2902	2856	2827	2781	2917	2842	226	860	1000	2010	5	1	22584709	645	31.03	0.39	12	0.05	92.00	7318.00	3925	20230117	-27.26	2720	20231214	4.96	3925	-27.26	20230117	2720	4.96	20231214	3925	-27.26	20230117	2720	4.96	20231214	1.95	N	039020	1000	225 억	65241	N	N	N	N
30	20231226	120446	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2870	-5	5	-0.17	31024600	10853	25.06	2880	2890	2840	3735	2015	2875	2858.62	0.29	0	-4613	2931	2902	2856	2827	2781	2917	2842	226	860	1000	2010	5	1	22584709	648	31.20	0.39	12	0.05	92.00	7318.00	3925	20230117	-26.88	2720	20231214	5.51	3925	-26.88	20230117	2720	5.51	20231214	3925	-26.88	20230117	2720	5.51	20231214	1.95	N	039020	1000	225 억	65241	N	N	N	N
31	20231226	110450	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2860	-15	5	-0.52	28574600	9994	23.08	2880	2890	2840	3735	2015	2875	2859.18	0.29	0	-4613	2931	2902	2856	2827	2781	2917	2842	226	860	1000	2010	5	1	22584709	646	31.09	0.39	12	0.04	92.00	7318.00	3925	20230117	-27.13	2720	20231214	5.15	3925	-27.13	20230117	2720	5.15	20231214	3925	-27.13	20230117	2720	5.15	20231214	1.95	N	039020	1000	225 억	65241	N	N	N	N
32	20231226	100447	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2855	-20	5	-0.70	21364060	7477	17.27	2880	2890	2840	3735	2015	2875	2857.30	0.29	0	-4608	2931	2902	2856	2827	2781	2917	2842	226	860	1000	2010	5	1	22584709	645	31.03	0.39	12	0.03	92.00	7318.00	3925	20230117	-27.26	2720	20231214	4.96	3925	-27.26	20230117	2720	4.96	20231214	3925	-27.26	20230117	2720	4.96	20231214	1.95	N	039020	1000	225 억	65241	N	N	N	N
33	20231226	090448	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2890	15	2	0.52	2039240	708	1.63	2880	2890	2875	3735	2015	2875	2880.28	0.29	0	-544	2931	2902	2856	2827	2781	2917	2842	226	860	1000	2010	5	1	22584709	653	31.41	0.39	12	0.00	92.00	7318.00	3925	20230117	-26.37	2720	20231214	6.25	3925	-26.37	20230117	2720	6.25	20231214	3925	-26.37	20230117	2720	6.25	20231214	1.95	N	039020	1000	225 억	65241	N	N	N	N
34	20231222	160441	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2875	35	2	1.23	123741605	43304	99.22	2840	2885	2810	3690	1990	2840	2857.51	0.27	0	5330	2893	2866	2823	2796	2753	2880	2810	226	850	1000	1980	5	1	22584709	649	31.25	0.39	12	0.19	92.00	7318.00	3925	20230117	-26.75	2720	20231214	5.70	3925	-26.75	20230117	2720	5.70	20231214	3925	-26.75	20230117	2720	5.70	20231214	2.00	N	039020	1000	225 억	59911	N	N	N	N
35	20231222	150441	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2880	40	2	1.41	109483825	38346	87.86	2840	2885	2810	3690	1990	2840	2855.16	0.27	0	5343	2893	2866	2823	2796	2753	2880	2810	226	850	1000	1980	5	1	22584709	650	31.30	0.39	12	0.17	92.00	7318.00	3925	20230117	-26.62	2720	20231214	5.88	3925	-26.62	20230117	2720	5.88	20231214	3925	-26.62	20230117	2720	5.88	20231214	2.00	N	039020	1000	225 억	59911	N	N	N	N
36	20231222	140439	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2860	20	2	0.70	59892015	21053	48.24	2840	2865	2810	3690	1990	2840	2844.82	0.27	0	151	2893	2866	2823	2796	2753	2880	2810	226	850	1000	1980	5	1	22584709	646	31.09	0.39	12	0.09	92.00	7318.00	3925	20230117	-27.13	2720	20231214	5.15	3925	-27.13	20230117	2720	5.15	20231214	3925	-27.13	20230117	2720	5.15	20231214	2.00	N	039020	1000	225 억	59911	N	N	N	N
37	20231222	130438	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2865	25	2	0.88	56623035	19910	45.62	2840	2865	2810	3690	1990	2840	2843.95	0.27	0	169	2893	2866	2823	2796	2753	2880	2810	226	850	1000	1980	5	1	22584709	647	31.14	0.39	12	0.09	92.00	7318.00	3925	20230117	-27.01	2720	20231214	5.33	3925	-27.01	20230117	2720	5.33	20231214	3925	-27.01	20230117	2720	5.33	20231214	2.00	N	039020	1000	225 억	59911	N	N	N	N
38	20231222	120438	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2860	20	2	0.70	55319225	19454	44.57	2840	2865	2810	3690	1990	2840	2843.59	0.27	0	169	2893	2866	2823	2796	2753	2880	2810	226	850	1000	1980	5	1	22584709	646	31.09	0.39	12	0.09	92.00	7318.00	3925	20230117	-27.13	2720	20231214	5.15	3925	-27.13	20230117	2720	5.15	20231214	3925	-27.13	20230117	2720	5.15	20231214	2.00	N	039020	1000	225 억	59911	N	N	N	N
39	20231222	110439	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2850	10	2	0.35	45638930	16062	36.80	2840	2855	2810	3690	1990	2840	2841.42	0.27	0	-160	2893	2866	2823	2796	2753	2880	2810	226	850	1000	1980	5	1	22584709	644	30.98	0.39	12	0.07	92.00	7318.00	3925	20230117	-27.39	2720	20231214	4.78	3925	-27.39	20230117	2720	4.78	20231214	3925	-27.39	20230117	2720	4.78	20231214	2.00	N	039020	1000	225 억	59911	N	N	N	N
40	20231222	100438	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2845	5	2	0.18	15881850	5602	12.84	2840	2855	2810	3690	1990	2840	2835.03	0.27	0	-159	2893	2866	2823	2796	2753	2880	2810	226	850	1000	1980	5	1	22584709	643	30.92	0.39	12	0.02	92.00	7318.00	3925	20230117	-27.52	2720	20231214	4.60	3925	-27.52	20230117	2720	4.60	20231214	3925	-27.52	20230117	2720	4.60	20231214	2.00	N	039020	1000	225 억	59911	N	N	N	N
41	20231222	090438	55	50.00	KOSDAQ		종이.목재	N	N	N	Y	50	N	2855	15	2	0.53	563045	198	0.45	2840	2855	2840	3690	1990	2840	2843.66	0.27	0	-15	2893	2866	2823	2796	2753	2880	2810	226	850	1000	1980	5	1	22584709	645	31.03	0.39	12	0.00	92.00	7318.00	3925	20230117	-27.26	2720	20231214	4.96	3925	-27.26	20230117	2720	4.96	20231214	3925	-27.26	20230117	2720	4.96	20231214	2.00	N	039020	1000	225 억	59911	N	N	N	N
42	20231221	160436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	45	2	1.61	123203840	43597	350.63	2785	2850	2780	3630	1960	2795	2825.96	0.24	0	5976	2841	2817	2796	2772	2751	2830	2785	226	835	1000	1950	5	1	22584709	641	30.87	0.39	12	0.19	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	2.01	N	039020	1000	225 억	53935	N	N	N	N
43	20231221	150438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	45	2	1.61	105168730	37245	299.54	2785	2850	2780	3630	1960	2795	2823.70	0.24	0	6839	2841	2817	2796	2772	2751	2830	2785	226	835	1000	1950	5	1	22584709	641	30.87	0.39	12	0.16	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	2.01	N	039020	1000	225 억	53935	N	N	N	N
44	20231221	140436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	50	2	1.79	84628580	29992	241.21	2785	2850	2780	3630	1960	2795	2821.71	0.24	0	6148	2841	2817	2796	2772	2751	2830	2785	226	835	1000	1950	5	1	22584709	643	30.92	0.39	12	0.13	92.00	7318.00	3925	20230117	-27.52	2720	20231214	4.60	3925	-27.52	20230117	2720	4.60	20231214	3925	-27.52	20230117	2720	4.60	20231214	2.01	N	039020	1000	225 억	53935	N	N	N	N
45	20231221	130437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2850	55	2	1.97	77349250	27432	220.62	2785	2850	2780	3630	1960	2795	2819.67	0.24	0	6148	2841	2817	2796	2772	2751	2830	2785	226	835	1000	1950	5	1	22584709	644	30.98	0.39	12	0.12	92.00	7318.00	3925	20230117	-27.39	2720	20231214	4.78	3925	-27.39	20230117	2720	4.78	20231214	3925	-27.39	20230117	2720	4.78	20231214	2.01	N	039020	1000	225 억	53935	N	N	N	N
46	20231221	120438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	45	2	1.61	50456210	17958	144.43	2785	2840	2780	3630	1960	2795	2809.68	0.24	0	137	2841	2817	2796	2772	2751	2830	2785	226	835	1000	1950	5	1	22584709	641	30.87	0.39	12	0.08	92.00	7318.00	3925	20230117	-27.64	2720	20231214	4.41	3925	-27.64	20230117	2720	4.41	20231214	3925	-27.64	20230117	2720	4.41	20231214	2.01	N	039020	1000	225 억	53935	N	N	N	N
47	20231221	110439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2800	5	2	0.18	22446700	8028	64.56	2785	2810	2780	3630	1960	2795	2796.05	0.24	0	-635	2841	2817	2796	2772	2751	2830	2785	226	835	1000	1950	5	1	22584709	632	30.43	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.66	2720	20231214	2.94	3925	-28.66	20230117	2720	2.94	20231214	3925	-28.66	20230117	2720	2.94	20231214	2.01	N	039020	1000	225 억	53935	N	N	N	N
48	20231221	100435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	15	2	0.54	6811505	2441	19.63	2785	2810	2780	3630	1960	2795	2790.46	0.24	0	-28	2841	2817	2796	2772	2751	2830	2785	226	835	1000	1950	5	1	22584709	635	30.54	0.38	12	0.01	92.00	7318.00	3925	20230117	-28.41	2720	20231214	3.31	3925	-28.41	20230117	2720	3.31	20231214	3925	-28.41	20230117	2720	3.31	20231214	2.01	N	039020	1000	225 억	53935	N	N	N	N
49	20231221	090437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2785	-10	5	-0.36	116970	42	0.34	2785	2785	2785	3630	1960	2795	2785.00	0.24	0	-6	2841	2817	2796	2772	2751	2830	2785	226	835	1000	1950	5	1	22584709	629	30.27	0.38	12	0.00	92.00	7318.00	3925	20230117	-29.04	2720	20231214	2.39	3925	-29.04	20230117	2720	2.39	20231214	3925	-29.04	20230117	2720	2.39	20231214	2.01	N	039020	1000	225 억	53935	N	N	N	N
50	20231220	160437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	34702185	12434	99.70	2780	2820	2775	3625	1955	2790	2790.91	0.24	0	689	2820	2805	2785	2770	2750	2807	2772	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.06	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.04	N	039020	1000	225 억	53246	N	N	N	N
51	20231220	150501	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	29879325	10706	85.85	2780	2820	2775	3625	1955	2790	2790.90	0.24	0	696	2820	2805	2785	2770	2750	2807	2772	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.04	N	039020	1000	225 억	53246	N	N	N	N
52	20231220	140507	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	27460230	9840	78.90	2780	2820	2775	3625	1955	2790	2790.67	0.24	0	698	2820	2805	2785	2770	2750	2807	2772	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.04	N	039020	1000	225 억	53246	N	N	N	N
53	20231220	130503	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	22324270	7997	64.12	2780	2820	2775	3625	1955	2790	2791.58	0.24	0	356	2820	2805	2785	2770	2750	2807	2772	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.04	N	039020	1000	225 억	53246	N	N	N	N
54	20231220	120436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	21523325	7710	61.82	2780	2820	2775	3625	1955	2790	2791.61	0.24	0	356	2820	2805	2785	2770	2750	2807	2772	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.04	N	039020	1000	225 억	53246	N	N	N	N
55	20231220	110438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	20933580	7499	60.13	2780	2820	2775	3625	1955	2790	2791.52	0.24	0	356	2820	2805	2785	2770	2750	2807	2772	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.04	N	039020	1000	225 억	53246	N	N	N	N
56	20231220	100437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	20279970	7265	58.26	2780	2820	2775	3625	1955	2790	2791.46	0.24	0	356	2820	2805	2785	2770	2750	2807	2772	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.04	N	039020	1000	225 억	53246	N	N	N	N
57	20231220	090437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2780	-10	5	-0.36	3599505	1288	10.33	2780	2820	2780	3625	1955	2790	2794.65	0.24	0	-391	2820	2805	2785	2770	2750	2807	2772	226	835	1000	1950	5	1	22584709	628	30.22	0.38	12	0.01	92.00	7318.00	3925	20230117	-29.17	2720	20231214	2.21	3925	-29.17	20230117	2720	2.21	20231214	3925	-29.17	20230117	2720	2.21	20231214	2.04	N	039020	1000	225 억	53246	N	N	N	N
58	20231219	160436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	34636550	12471	41.12	2790	2800	2765	3625	1955	2790	2777.37	0.24	0	-1196	2833	2811	2778	2756	2723	2822	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.06	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.07	N	039020	1000	225 억	54442	N	N	N	N
59	20231219	150438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	33257060	11976	39.49	2790	2800	2765	3625	1955	2790	2776.98	0.24	0	-1189	2833	2811	2778	2756	2723	2822	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.07	N	039020	1000	225 억	54442	N	N	N	N
60	20231219	140436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	28675265	10325	34.05	2790	2800	2765	3625	1955	2790	2777.27	0.24	0	-1187	2833	2811	2778	2756	2723	2822	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.07	N	039020	1000	225 억	54442	N	N	N	N
61	20231219	130437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	18238755	6561	21.64	2790	2800	2770	3625	1955	2790	2779.87	0.24	0	-1187	2833	2811	2778	2756	2723	2822	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.07	N	039020	1000	225 억	54442	N	N	N	N
62	20231219	120438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	16387820	5895	19.44	2790	2800	2770	3625	1955	2790	2779.95	0.24	0	-822	2833	2811	2778	2756	2723	2822	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.07	N	039020	1000	225 억	54442	N	N	N	N
63	20231219	110438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	12480240	4488	14.80	2790	2800	2770	3625	1955	2790	2780.80	0.24	0	-821	2833	2811	2778	2756	2723	2822	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.02	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.07	N	039020	1000	225 억	54442	N	N	N	N
64	20231219	100435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	11641345	4186	13.80	2790	2800	2770	3625	1955	2790	2781.02	0.24	0	-821	2833	2811	2778	2756	2723	2822	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.02	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.07	N	039020	1000	225 억	54442	N	N	N	N
65	20231219	090436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2770	-20	5	-0.72	2235300	804	2.65	2790	2800	2770	3625	1955	2790	2780.22	0.24	0	39	2833	2811	2778	2756	2723	2822	2767	226	835	1000	1950	5	1	22584709	626	30.11	0.38	12	0.00	92.00	7318.00	3925	20230117	-29.43	2720	20231214	1.84	3925	-29.43	20230117	2720	1.84	20231214	3925	-29.43	20230117	2720	1.84	20231214	2.07	N	039020	1000	225 억	54442	N	N	N	N
66	20231218	160436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	30	2	1.09	84248375	30325	241.56	2760	2800	2745	3585	1935	2760	2778.18	0.23	0	2419	2800	2780	2760	2740	2720	2770	2730	226	825	1000	1930	5	1	22584709	630	30.33	0.38	12	0.13	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.19	N	039020	1000	225 억	52023	N	N	N	N
67	20231218	150435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	30	2	1.09	81963270	29506	235.03	2760	2800	2745	3585	1935	2760	2777.85	0.23	0	2539	2800	2780	2760	2740	2720	2770	2730	226	825	1000	1930	5	1	22584709	630	30.33	0.38	12	0.13	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.19	N	039020	1000	225 억	52023	N	N	N	N
68	20231218	140434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	35	2	1.27	79712970	28700	228.61	2760	2800	2745	3585	1935	2760	2777.46	0.23	0	2577	2800	2780	2760	2740	2720	2770	2730	226	825	1000	1930	5	1	22584709	631	30.38	0.38	12	0.13	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.19	N	039020	1000	225 억	52023	N	N	N	N
69	20231218	130435	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	30	2	1.09	72843470	26238	209.00	2760	2800	2745	3585	1935	2760	2776.26	0.23	0	3202	2800	2780	2760	2740	2720	2770	2730	226	825	1000	1930	5	1	22584709	630	30.33	0.38	12	0.12	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.19	N	039020	1000	225 억	52023	N	N	N	N
70	20231218	120431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	30	2	1.09	57359970	20695	164.85	2760	2795	2745	3585	1935	2760	2771.68	0.23	0	-839	2800	2780	2760	2740	2720	2770	2730	226	825	1000	1930	5	1	22584709	630	30.33	0.38	12	0.09	92.00	7318.00	3925	20230117	-28.92	2720	20231214	2.57	3925	-28.92	20230117	2720	2.57	20231214	3925	-28.92	20230117	2720	2.57	20231214	2.19	N	039020	1000	225 억	52023	N	N	N	N
71	20231218	110434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	35	2	1.27	41823325	15106	120.33	2760	2795	2745	3585	1935	2760	2768.66	0.23	0	-838	2800	2780	2760	2740	2720	2770	2730	226	825	1000	1930	5	1	22584709	631	30.38	0.38	12	0.07	92.00	7318.00	3925	20230117	-28.79	2720	20231214	2.76	3925	-28.79	20230117	2720	2.76	20231214	3925	-28.79	20230117	2720	2.76	20231214	2.19	N	039020	1000	225 억	52023	N	N	N	N
72	20231218	100433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2750	-10	5	-0.36	11847755	4304	34.28	2760	2765	2745	3585	1935	2760	2752.73	0.23	0	-71	2800	2780	2760	2740	2720	2770	2730	226	825	1000	1930	5	1	22584709	621	29.89	0.38	12	0.02	92.00	7318.00	3925	20230117	-29.94	2720	20231214	1.10	3925	-29.94	20230117	2720	1.10	20231214	3925	-29.94	20230117	2720	1.10	20231214	2.19	N	039020	1000	225 억	52023	N	N	N	N
73	20231218	090430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2755	-5	5	-0.18	2047795	742	5.91	2760	2760	2755	3585	1935	2760	2759.83	0.23	0	-71	2800	2780	2760	2740	2720	2770	2730	226	825	1000	1930	5	1	22584709	622	29.95	0.38	12	0.00	92.00	7318.00	3925	20230117	-29.81	2720	20231214	1.29	3925	-29.81	20230117	2720	1.29	20231214	3925	-29.81	20230117	2720	1.29	20231214	2.19	N	039020	1000	225 억	52023	N	N	N	N
74	20231215	160431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2760	10	2	0.36	34620630	12554	39.49	2765	2780	2740	3575	1925	2750	2757.74	0.24	0	-1831	2796	2772	2746	2722	2696	2775	2725	226	825	1000	1920	5	1	22584709	623	30.00	0.38	12	0.06	92.00	7318.00	3925	20230117	-29.68	2720	20231214	1.47	3925	-29.68	20230117	2720	1.47	20231214	3925	-29.68	20230117	2720	1.47	20231214	2.21	N	039020	1000	225 억	53854	N	N	N	N
75	20231215	150434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2750	0	3	0.00	30512620	11065	34.81	2765	2780	2745	3575	1925	2750	2757.58	0.24	0	-1830	2796	2772	2746	2722	2696	2775	2725	226	825	1000	1920	5	1	22584709	621	29.89	0.38	12	0.05	92.00	7318.00	3925	20230117	-29.94	2720	20231214	1.10	3925	-29.94	20230117	2720	1.10	20231214	3925	-29.94	20230117	2720	1.10	20231214	2.21	N	039020	1000	225 억	53854	N	N	N	N
76	20231215	140434	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2755	5	2	0.18	24299580	8805	27.70	2765	2780	2745	3575	1925	2750	2759.75	0.24	0	-1826	2796	2772	2746	2722	2696	2775	2725	226	825	1000	1920	5	1	22584709	622	29.95	0.38	12	0.04	92.00	7318.00	3925	20230117	-29.81	2720	20231214	1.29	3925	-29.81	20230117	2720	1.29	20231214	3925	-29.81	20230117	2720	1.29	20231214	2.21	N	039020	1000	225 억	53854	N	N	N	N
77	20231215	130431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2760	10	2	0.36	23004430	8335	26.22	2765	2780	2745	3575	1925	2750	2759.98	0.24	0	-1816	2796	2772	2746	2722	2696	2775	2725	226	825	1000	1920	5	1	22584709	623	30.00	0.38	12	0.04	92.00	7318.00	3925	20230117	-29.68	2720	20231214	1.47	3925	-29.68	20230117	2720	1.47	20231214	3925	-29.68	20230117	2720	1.47	20231214	2.21	N	039020	1000	225 억	53854	N	N	N	N
78	20231215	120431	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2750	0	3	0.00	18130120	6564	20.65	2765	2780	2750	3575	1925	2750	2762.05	0.24	0	-1414	2796	2772	2746	2722	2696	2775	2725	226	825	1000	1920	5	1	22584709	621	29.89	0.38	12	0.03	92.00	7318.00	3925	20230117	-29.94	2720	20231214	1.10	3925	-29.94	20230117	2720	1.10	20231214	3925	-29.94	20230117	2720	1.10	20231214	2.21	N	039020	1000	225 억	53854	N	N	N	N
79	20231215	110430	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2765	15	2	0.55	11441665	4134	13.01	2765	2780	2750	3575	1925	2750	2767.70	0.24	0	-1014	2796	2772	2746	2722	2696	2775	2725	226	825	1000	1920	5	1	22584709	624	30.05	0.38	12	0.02	92.00	7318.00	3925	20230117	-29.55	2720	20231214	1.65	3925	-29.55	20230117	2720	1.65	20231214	3925	-29.55	20230117	2720	1.65	20231214	2.21	N	039020	1000	225 억	53854	N	N	N	N
80	20231215	100433	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2770	20	2	0.73	10622910	3837	12.07	2765	2780	2750	3575	1925	2750	2768.55	0.24	0	-942	2796	2772	2746	2722	2696	2775	2725	226	825	1000	1920	5	1	22584709	626	30.11	0.38	12	0.02	92.00	7318.00	3925	20230117	-29.43	2720	20231214	1.84	3925	-29.43	20230117	2720	1.84	20231214	3925	-29.43	20230117	2720	1.84	20231214	2.21	N	039020	1000	225 억	53854	N	N	N	N
81	20231215	090432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2765	15	2	0.55	129955	47	0.15	2765	2765	2765	3575	1925	2750	2765.00	0.24	0	-7	2796	2772	2746	2722	2696	2775	2725	226	825	1000	1920	5	1	22584709	624	30.05	0.38	12	0.00	92.00	7318.00	3925	20230117	-29.55	2720	20231214	1.65	3925	-29.55	20230117	2720	1.65	20231214	3925	-29.55	20230117	2720	1.65	20231214	2.21	N	039020	1000	225 억	53854	N	N	N	N
82	20231214	160429	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2750	5	2	0.18	86859230	31787	114.18	2750	2770	2720	3565	1925	2745	2732.54	0.23	0	1214	2818	2781	2763	2726	2708	2772	2717	226	820	1000	1920	5	1	22584709	621	29.89	0.38	12	0.14	92.00	7318.00	3925	20230117	-29.94	2720	20231214	1.10	3925	-29.94	20230117	2720	1.10	20231214	3925	-29.94	20230117	2720	1.10	20231214	2.25	N	039020	1000	225 억	52643	N	N	N	N
83	20231214	150445	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2735	-10	5	-0.36	77757255	28465	102.25	2750	2770	2720	3565	1925	2745	2731.68	0.23	0	1250	2818	2781	2763	2726	2708	2772	2717	226	820	1000	1920	5	1	22584709	618	29.73	0.37	12	0.13	92.00	7318.00	3925	20230117	-30.32	2720	20231214	0.55	3925	-30.32	20230117	2720	0.55	20231214	3925	-30.32	20230117	2720	0.55	20231214	2.25	N	039020	1000	225 억	52643	N	N	N	N
84	20231214	140440	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2735	-10	5	-0.36	70030725	25639	92.10	2750	2770	2720	3565	1925	2745	2731.41	0.23	0	1531	2818	2781	2763	2726	2708	2772	2717	226	820	1000	1920	5	1	22584709	618	29.73	0.37	12	0.11	92.00	7318.00	3925	20230117	-30.32	2720	20231214	0.55	3925	-30.32	20230117	2720	0.55	20231214	3925	-30.32	20230117	2720	0.55	20231214	2.25	N	039020	1000	225 억	52643	N	N	N	N
85	20231214	130439	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2730	-15	5	-0.55	68984775	25256	90.72	2750	2770	2720	3565	1925	2745	2731.42	0.23	0	1574	2818	2781	2763	2726	2708	2772	2717	226	820	1000	1920	5	1	22584709	617	29.67	0.37	12	0.11	92.00	7318.00	3925	20230117	-30.45	2720	20231214	0.37	3925	-30.45	20230117	2720	0.37	20231214	3925	-30.45	20230117	2720	0.37	20231214	2.25	N	039020	1000	225 억	52643	N	N	N	N
86	20231214	120449	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2725	-20	5	-0.73	63548365	23261	83.56	2750	2770	2720	3565	1925	2745	2731.97	0.23	0	1574	2818	2781	2763	2726	2708	2772	2717	226	820	1000	1920	5	1	22584709	615	29.62	0.37	12	0.10	92.00	7318.00	3925	20230117	-30.57	2720	20231214	0.18	3925	-30.57	20230117	2720	0.18	20231214	3925	-30.57	20230117	2720	0.18	20231214	2.25	N	039020	1000	225 억	52643	N	N	N	N
87	20231214	110430	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2735	-10	5	-0.36	57726050	21127	75.89	2750	2770	2720	3565	1925	2745	2732.34	0.23	0	1574	2818	2781	2763	2726	2708	2772	2717	226	820	1000	1920	5	1	22584709	618	29.73	0.37	12	0.09	92.00	7318.00	3925	20230117	-30.32	2720	20231214	0.55	3925	-30.32	20230117	2720	0.55	20231214	3925	-30.32	20230117	2720	0.55	20231214	2.25	N	039020	1000	225 억	52643	N	N	N	N
88	20231214	100426	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2730	-15	5	-0.55	35240695	12878	46.26	2750	2770	2720	3565	1925	2745	2736.50	0.23	0	1075	2818	2781	2763	2726	2708	2772	2717	226	820	1000	1920	5	1	22584709	617	29.67	0.37	12	0.06	92.00	7318.00	3925	20230117	-30.45	2720	20231214	0.37	3925	-30.45	20230117	2720	0.37	20231214	3925	-30.45	20230117	2720	0.37	20231214	2.25	N	039020	1000	225 억	52643	N	N	N	N
89	20231214	090413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2760	15	2	0.55	8207175	2987	10.73	2750	2760	2740	3565	1925	2745	2747.63	0.23	0	552	2818	2781	2763	2726	2708	2772	2717	226	820	1000	1920	5	1	22584709	623	30.00	0.38	12	0.01	92.00	7318.00	3925	20230117	-29.68	2735	20231020	0.91	3925	-29.68	20230117	2735	0.91	20231020	3925	-29.68	20230117	2735	0.91	20231020	2.25	N	039020	1000	225 억	52643	N	N	N	N
90	20231213	160428	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2745	-50	5	-1.79	76653400	27838	190.66	2795	2800	2745	3630	1960	2795	2753.67	0.24	0	-732	2831	2812	2791	2772	2751	2802	2762	226	835	1000	1950	5	1	22584709	620	29.84	0.38	12	0.12	92.00	7318.00	3925	20230117	-30.06	2735	20231020	0.37	3925	-30.06	20230117	2735	0.37	20231020	3925	-30.06	20230117	2735	0.37	20231020	2.26	N	039020	1000	225 억	53376	N	N	N	N
91	20231213	150438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2760	-35	5	-1.25	59742615	21682	148.50	2795	2800	2750	3630	1960	2795	2755.40	0.24	0	602	2831	2812	2791	2772	2751	2802	2762	226	835	1000	1950	5	1	22584709	623	30.00	0.38	12	0.10	92.00	7318.00	3925	20230117	-29.68	2735	20231020	0.91	3925	-29.68	20230117	2735	0.91	20231020	3925	-29.68	20230117	2735	0.91	20231020	2.26	N	039020	1000	225 억	53376	N	N	N	N
92	20231213	140439	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2755	-40	5	-1.43	58795660	21338	146.14	2795	2800	2750	3630	1960	2795	2755.44	0.24	0	614	2831	2812	2791	2772	2751	2802	2762	226	835	1000	1950	5	1	22584709	622	29.95	0.38	12	0.09	92.00	7318.00	3925	20230117	-29.81	2735	20231020	0.73	3925	-29.81	20230117	2735	0.73	20231020	3925	-29.81	20230117	2735	0.73	20231020	2.26	N	039020	1000	225 억	53376	N	N	N	N
93	20231213	130437	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2765	-30	5	-1.07	52801330	19159	131.22	2795	2800	2750	3630	1960	2795	2755.95	0.24	0	614	2831	2812	2791	2772	2751	2802	2762	226	835	1000	1950	5	1	22584709	624	30.05	0.38	12	0.08	92.00	7318.00	3925	20230117	-29.55	2735	20231020	1.10	3925	-29.55	20230117	2735	1.10	20231020	3925	-29.55	20230117	2735	1.10	20231020	2.26	N	039020	1000	225 억	53376	N	N	N	N
94	20231213	120436	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2750	-45	5	-1.61	52663240	19109	130.87	2795	2800	2750	3630	1960	2795	2755.94	0.24	0	614	2831	2812	2791	2772	2751	2802	2762	226	835	1000	1950	5	1	22584709	621	29.89	0.38	12	0.08	92.00	7318.00	3925	20230117	-29.94	2735	20231020	0.55	3925	-29.94	20230117	2735	0.55	20231020	3925	-29.94	20230117	2735	0.55	20231020	2.26	N	039020	1000	225 억	53376	N	N	N	N
95	20231213	110438	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2770	-25	5	-0.89	16713595	6044	41.39	2795	2800	2750	3630	1960	2795	2765.32	0.24	0	33	2831	2812	2791	2772	2751	2802	2762	226	835	1000	1950	5	1	22584709	626	30.11	0.38	12	0.03	92.00	7318.00	3925	20230117	-29.43	2735	20231020	1.28	3925	-29.43	20230117	2735	1.28	20231020	3925	-29.43	20230117	2735	1.28	20231020	2.26	N	039020	1000	225 억	53376	N	N	N	N
96	20231213	100442	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2760	-35	5	-1.25	12253945	4434	30.37	2795	2800	2750	3630	1960	2795	2763.63	0.24	0	34	2831	2812	2791	2772	2751	2802	2762	226	835	1000	1950	5	1	22584709	623	30.00	0.38	12	0.02	92.00	7318.00	3925	20230117	-29.68	2735	20231020	0.91	3925	-29.68	20230117	2735	0.91	20231020	3925	-29.68	20230117	2735	0.91	20231020	2.26	N	039020	1000	225 억	53376	N	N	N	N
97	20231213	090432	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2785	-10	5	-0.36	655670	235	1.61	2795	2800	2785	3630	1960	2795	2790.09	0.24	0	84	2831	2812	2791	2772	2751	2802	2762	226	835	1000	1950	5	1	22584709	629	30.27	0.38	12	0.00	92.00	7318.00	3925	20230117	-29.04	2735	20231020	1.83	3925	-29.04	20230117	2735	1.83	20231020	3925	-29.04	20230117	2735	1.83	20231020	2.26	N	039020	1000	225 억	53376	N	N	N	N
98	20231212	160418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	39819910	14301	49.93	2805	2810	2770	3625	1955	2790	2784.41	0.24	0	-887	2840	2815	2800	2775	2760	2807	2767	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.06	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.36	N	039020	1000	225 억	54263	N	N	N	N
99	20231212	150423	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	36974515	13282	46.37	2805	2810	2770	3625	1955	2790	2783.81	0.24	0	-768	2840	2815	2800	2775	2760	2807	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.06	92.00	7318.00	3925	20230117	-28.92	2735	20231020	2.01	3925	-28.92	20230117	2735	2.01	20231020	3925	-28.92	20230117	2735	2.01	20231020	2.36	N	039020	1000	225 억	54263	N	N	N	N
100	20231212	140407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	35958390	12918	45.10	2805	2810	2770	3625	1955	2790	2783.59	0.24	0	-723	2840	2815	2800	2775	2760	2807	2767	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.06	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.36	N	039020	1000	225 억	54263	N	N	N	N
101	20231212	130404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2800	10	2	0.36	27720855	9954	34.75	2805	2810	2770	3625	1955	2790	2784.90	0.24	0	-722	2840	2815	2800	2775	2760	2807	2767	226	835	1000	1950	5	1	22584709	632	30.43	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.66	2735	20231020	2.38	3925	-28.66	20230117	2735	2.38	20231020	3925	-28.66	20230117	2735	2.38	20231020	2.36	N	039020	1000	225 억	54263	N	N	N	N
102	20231212	120402	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	0	3	0.00	24684225	8865	30.95	2805	2810	2770	3625	1955	2790	2784.46	0.24	0	-450	2840	2815	2800	2775	2760	2807	2767	226	835	1000	1950	5	1	22584709	630	30.33	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.92	2735	20231020	2.01	3925	-28.92	20230117	2735	2.01	20231020	3925	-28.92	20230117	2735	2.01	20231020	2.36	N	039020	1000	225 억	54263	N	N	N	N
103	20231212	110406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	5	2	0.18	24413585	8768	30.61	2805	2810	2770	3625	1955	2790	2784.40	0.24	0	-448	2840	2815	2800	2775	2760	2807	2767	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.36	N	039020	1000	225 억	54263	N	N	N	N
104	20231212	100423	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2800	10	2	0.36	4370465	1559	5.44	2805	2810	2790	3625	1955	2790	2803.38	0.24	0	-151	2840	2815	2800	2775	2760	2807	2767	226	835	1000	1950	5	1	22584709	632	30.43	0.38	12	0.01	92.00	7318.00	3925	20230117	-28.66	2735	20231020	2.38	3925	-28.66	20230117	2735	2.38	20231020	3925	-28.66	20230117	2735	2.38	20231020	2.36	N	039020	1000	225 억	54263	N	N	N	N
105	20231212	090419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	20	2	0.72	373080	133	0.46	2805	2810	2805	3625	1955	2790	2805.11	0.24	0	-71	2840	2815	2800	2775	2760	2807	2767	226	835	1000	1950	5	1	22584709	635	30.54	0.38	12	0.00	92.00	7318.00	3925	20230117	-28.41	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	3925	-28.41	20230117	2735	2.74	20231020	2.36	N	039020	1000	225 억	54263	N	N	N	N
106	20231211	160422	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	-20	5	-0.71	80317860	28628	234.58	2825	2825	2785	3650	1970	2810	2806.73	0.25	1583	480	2833	2821	2803	2791	2773	2827	2797	226	840	1000	1960	5	1	22584709	630	30.33	0.38	12	0.13	92.00	7318.00	3925	20230117	-28.92	2735	20231020	2.01	3925	-28.92	20230117	2735	2.01	20231020	3925	-28.92	20230117	2735	2.01	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
107	20231211	150420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	0	3	0.00	69484335	24746	202.77	2825	2825	2785	3650	1970	2810	2807.90	0.25	1583	491	2833	2821	2803	2791	2773	2827	2797	226	840	1000	1960	5	1	22584709	635	30.54	0.38	12	0.11	92.00	7318.00	3925	20230117	-28.41	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	3925	-28.41	20230117	2735	2.74	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
108	20231211	140420	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	0	3	0.00	42725260	15203	124.57	2825	2825	2790	3650	1970	2810	2810.32	0.25	1583	1151	2833	2821	2803	2791	2773	2827	2797	226	840	1000	1960	5	1	22584709	635	30.54	0.38	12	0.07	92.00	7318.00	3925	20230117	-28.41	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	3925	-28.41	20230117	2735	2.74	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
109	20231211	130422	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	5	2	0.18	32868215	11679	95.70	2825	2825	2800	3650	1970	2810	2814.30	0.25	1583	1148	2833	2821	2803	2791	2773	2827	2797	226	840	1000	1960	5	1	22584709	636	30.60	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.28	2735	20231020	2.93	3925	-28.28	20230117	2735	2.93	20231020	3925	-28.28	20230117	2735	2.93	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
110	20231211	120422	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	0	3	0.00	25391070	9012	73.84	2825	2825	2805	3650	1970	2810	2817.47	0.25	1583	1156	2833	2821	2803	2791	2773	2827	2797	226	840	1000	1960	5	1	22584709	635	30.54	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.41	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	3925	-28.41	20230117	2735	2.74	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
111	20231211	110419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	15	2	0.53	20537045	7284	59.69	2825	2825	2810	3650	1970	2810	2819.47	0.25	1583	1156	2833	2821	2803	2791	2773	2827	2797	226	840	1000	1960	5	1	22584709	638	30.71	0.39	12	0.03	92.00	7318.00	3925	20230117	-28.03	2735	20231020	3.29	3925	-28.03	20230117	2735	3.29	20231020	3925	-28.03	20230117	2735	3.29	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
112	20231211	100419	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2820	10	2	0.36	15871390	5625	46.09	2825	2825	2810	3650	1970	2810	2821.58	0.25	1583	1156	2833	2821	2803	2791	2773	2827	2797	226	840	1000	1960	5	1	22584709	637	30.65	0.39	12	0.02	92.00	7318.00	3925	20230117	-28.15	2735	20231020	3.11	3925	-28.15	20230117	2735	3.11	20231020	3925	-28.15	20230117	2735	3.11	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
113	20231211	090417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2825	15	2	0.53	4545425	1609	13.18	2825	2825	2825	3650	1970	2810	2825.00	0.25	1583	-6	2833	2821	2803	2791	2773	2827	2797	226	840	1000	1960	5	1	22584709	638	30.71	0.39	12	0.01	92.00	7318.00	3925	20230117	-28.03	2735	20231020	3.29	3925	-28.03	20230117	2735	3.29	20231020	3925	-28.03	20230117	2735	3.29	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
114	20231208	160415	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	25	2	0.90	34145715	12204	48.15	2785	2815	2785	3620	1950	2785	2797.91	0.25	0	-1583	2855	2820	2800	2765	2745	2810	2755	226	835	1000	1940	5	1	22584709	635	30.54	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.41	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	3925	-28.41	20230117	2735	2.74	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
115	20231208	150417	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2805	20	2	0.72	32577920	11646	45.95	2785	2815	2785	3620	1950	2785	2797.35	0.25	0	-1496	2855	2820	2800	2765	2745	2810	2755	226	835	1000	1940	5	1	22584709	634	30.49	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.54	2735	20231020	2.56	3925	-28.54	20230117	2735	2.56	20231020	3925	-28.54	20230117	2735	2.56	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
116	20231208	140416	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2805	20	2	0.72	30925635	11057	43.63	2785	2815	2785	3620	1950	2785	2796.93	0.25	0	-1489	2855	2820	2800	2765	2745	2810	2755	226	835	1000	1940	5	1	22584709	634	30.49	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.54	2735	20231020	2.56	3925	-28.54	20230117	2735	2.56	20231020	3925	-28.54	20230117	2735	2.56	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
117	20231208	130415	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	25	2	0.90	30529835	10916	43.07	2785	2815	2785	3620	1950	2785	2796.80	0.25	0	-1489	2855	2820	2800	2765	2745	2810	2755	226	835	1000	1940	5	1	22584709	635	30.54	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.41	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	3925	-28.41	20230117	2735	2.74	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
118	20231208	120412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2805	20	2	0.72	21928795	7837	30.92	2785	2815	2785	3620	1950	2785	2798.11	0.25	0	-1468	2855	2820	2800	2765	2745	2810	2755	226	835	1000	1940	5	1	22584709	634	30.49	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.54	2735	20231020	2.56	3925	-28.54	20230117	2735	2.56	20231020	3925	-28.54	20230117	2735	2.56	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
119	20231208	110412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	10	2	0.36	17087205	6108	24.10	2785	2815	2785	3620	1950	2785	2797.51	0.25	0	-1048	2855	2820	2800	2765	2745	2810	2755	226	835	1000	1940	5	1	22584709	631	30.38	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
120	20231208	100418	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	10	2	0.36	6337155	2265	8.94	2785	2815	2785	3620	1950	2785	2797.86	0.25	0	-868	2855	2820	2800	2765	2745	2810	2755	226	835	1000	1940	5	1	22584709	631	30.38	0.38	12	0.01	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
121	20231208	090413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2800	15	2	0.54	816010	292	1.15	2785	2800	2785	3620	1950	2785	2794.55	0.25	0	-219	2855	2820	2800	2765	2745	2810	2755	226	835	1000	1940	5	1	22584709	632	30.43	0.38	12	0.00	92.00	7318.00	3925	20230117	-28.66	2735	20231020	2.38	3925	-28.66	20230117	2735	2.38	20231020	3925	-28.66	20230117	2735	2.38	20231020	2.36	N	039020	1000	225 억	55366	N	N	N	N
122	20231207	160412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2785	-30	5	-1.07	70934095	25344	107.25	2810	2835	2780	3655	1975	2815	2798.85	0.26	0	-4164	2861	2837	2796	2772	2731	2850	2785	226	840	1000	1970	5	1	22584709	629	30.27	0.38	12	0.11	92.00	7318.00	3925	20230117	-29.04	2735	20231020	1.83	3925	-29.04	20230117	2735	1.83	20231020	3925	-29.04	20230117	2735	1.83	20231020	2.23	N	039020	1000	225 억	59530	N	N	N	N
123	20231207	150414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2790	-25	5	-0.89	63350150	22622	95.73	2810	2835	2780	3655	1975	2815	2800.38	0.26	0	-3148	2861	2837	2796	2772	2731	2850	2785	226	840	1000	1970	5	1	22584709	630	30.33	0.38	12	0.10	92.00	7318.00	3925	20230117	-28.92	2735	20231020	2.01	3925	-28.92	20230117	2735	2.01	20231020	3925	-28.92	20230117	2735	2.01	20231020	2.23	N	039020	1000	225 억	59530	N	N	N	N
124	20231207	140412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	0	3	0.00	61758580	22053	93.33	2810	2835	2780	3655	1975	2815	2800.46	0.26	0	-2788	2861	2837	2796	2772	2731	2850	2785	226	840	1000	1970	5	1	22584709	636	30.60	0.38	12	0.10	92.00	7318.00	3925	20230117	-28.28	2735	20231020	2.93	3925	-28.28	20230117	2735	2.93	20231020	3925	-28.28	20230117	2735	2.93	20231020	2.23	N	039020	1000	225 억	59530	N	N	N	N
125	20231207	130413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	0	3	0.00	38273505	13656	57.79	2810	2835	2780	3655	1975	2815	2802.69	0.26	0	-1706	2861	2837	2796	2772	2731	2850	2785	226	840	1000	1970	5	1	22584709	636	30.60	0.38	12	0.06	92.00	7318.00	3925	20230117	-28.28	2735	20231020	2.93	3925	-28.28	20230117	2735	2.93	20231020	3925	-28.28	20230117	2735	2.93	20231020	2.23	N	039020	1000	225 억	59530	N	N	N	N
126	20231207	120413	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2805	-10	5	-0.36	30277960	10813	45.76	2810	2835	2780	3655	1975	2815	2800.14	0.26	0	-1312	2861	2837	2796	2772	2731	2850	2785	226	840	1000	1970	5	1	22584709	634	30.49	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.54	2735	20231020	2.56	3925	-28.54	20230117	2735	2.56	20231020	3925	-28.54	20230117	2735	2.56	20231020	2.23	N	039020	1000	225 억	59530	N	N	N	N
127	20231207	110409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2805	-10	5	-0.36	20350865	7253	30.69	2810	2835	2780	3655	1975	2815	2805.85	0.26	0	-1461	2861	2837	2796	2772	2731	2850	2785	226	840	1000	1970	5	1	22584709	634	30.49	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.54	2735	20231020	2.56	3925	-28.54	20230117	2735	2.56	20231020	3925	-28.54	20230117	2735	2.56	20231020	2.23	N	039020	1000	225 억	59530	N	N	N	N
128	20231207	100410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2800	-15	5	-0.53	17821055	6353	26.89	2810	2835	2780	3655	1975	2815	2805.14	0.26	0	-913	2861	2837	2796	2772	2731	2850	2785	226	840	1000	1970	5	1	22584709	632	30.43	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.66	2735	20231020	2.38	3925	-28.66	20230117	2735	2.38	20231020	3925	-28.66	20230117	2735	2.38	20231020	2.23	N	039020	1000	225 억	59530	N	N	N	N
129	20231207	090415	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	0	3	0.00	1474895	525	2.22	2810	2815	2795	3655	1975	2815	2809.32	0.26	0	-204	2861	2837	2796	2772	2731	2850	2785	226	840	1000	1970	5	1	22584709	636	30.60	0.38	12	0.00	92.00	7318.00	3925	20230117	-28.28	2735	20231020	2.93	3925	-28.28	20230117	2735	2.93	20231020	3925	-28.28	20230117	2735	2.93	20231020	2.23	N	039020	1000	225 억	59530	N	N	N	N
130	20231206	160406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2815	20	2	0.72	65144510	23289	22.34	2795	2820	2755	3630	1960	2795	2797.22	0.25	0	2097	2841	2817	2776	2752	2711	2830	2765	226	835	1000	1950	5	1	22584709	636	30.60	0.38	12	0.10	92.00	7318.00	3925	20230117	-28.28	2735	20231020	2.93	3925	-28.28	20230117	2735	2.93	20231020	3925	-28.28	20230117	2735	2.93	20231020	2.24	N	039020	1000	225 억	57433	N	N	N	N
131	20231206	150414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2800	5	2	0.18	58873765	21055	20.20	2795	2820	2755	3630	1960	2795	2796.19	0.25	0	2360	2841	2817	2776	2752	2711	2830	2765	226	835	1000	1950	5	1	22584709	632	30.43	0.38	12	0.09	92.00	7318.00	3925	20230117	-28.66	2735	20231020	2.38	3925	-28.66	20230117	2735	2.38	20231020	3925	-28.66	20230117	2735	2.38	20231020	2.24	N	039020	1000	225 억	57433	N	N	N	N
132	20231206	140412	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	0	3	0.00	30087785	10782	10.34	2795	2810	2755	3630	1960	2795	2790.56	0.25	0	-2360	2841	2817	2776	2752	2711	2830	2765	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.05	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.24	N	039020	1000	225 억	57433	N	N	N	N
133	20231206	130409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	0	3	0.00	25708110	9214	8.84	2795	2810	2755	3630	1960	2795	2790.11	0.25	0	-1610	2841	2817	2776	2752	2711	2830	2765	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.24	N	039020	1000	225 억	57433	N	N	N	N
134	20231206	120407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	0	3	0.00	23476910	8414	8.07	2795	2810	2755	3630	1960	2795	2790.22	0.25	0	-1590	2841	2817	2776	2752	2711	2830	2765	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.04	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.24	N	039020	1000	225 억	57433	N	N	N	N
135	20231206	110414	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	0	3	0.00	21257315	7618	7.31	2795	2810	2755	3630	1960	2795	2790.41	0.25	0	-1590	2841	2817	2776	2752	2711	2830	2765	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.03	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.24	N	039020	1000	225 억	57433	N	N	N	N
136	20231206	100410	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	0	3	0.00	15276975	5482	5.26	2795	2810	2755	3630	1960	2795	2786.75	0.25	0	-1548	2841	2817	2776	2752	2711	2830	2765	226	835	1000	1950	5	1	22584709	631	30.38	0.38	12	0.02	92.00	7318.00	3925	20230117	-28.79	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.24	N	039020	1000	225 억	57433	N	N	N	N
137	20231206	090411	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	15	2	0.54	450480	161	0.15	2795	2810	2795	3630	1960	2795	2798.01	0.25	0	-7	2841	2817	2776	2752	2711	2830	2765	226	835	1000	1950	5	1	22584709	635	30.54	0.38	12	0.00	92.00	7318.00	3925	20230117	-28.41	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	3925	-28.41	20230117	2735	2.74	20231020	2.24	N	039020	1000	225 억	57433	N	N	N	N
138	20231205	160411	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2795	20	2	0.72	288183780	103988	148.61	2745	2800	2735	3605	1945	2775	2771.32	0.24	0	3793	2861	2817	2786	2742	2711	2802	2727	226	830	1000	1940	5	1	22584709	631	30.38	0.38	12	0.46	92.00	7318.00	3945	20221201	-29.15	2735	20231205	2.19	3925	-28.79	20230117	2735	2.19	20231205	3925	-28.79	20230117	2735	2.19	20231205	2.20	N	039020	1000	225 억	53640	N	N	N	N
139	20231205	150411	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2790	15	2	0.54	283887315	102449	146.41	2745	2800	2735	3605	1945	2775	2771.01	0.24	0	4052	2861	2817	2786	2742	2711	2802	2727	226	830	1000	1940	5	1	22584709	630	30.33	0.38	12	0.45	92.00	7318.00	3945	20221201	-29.28	2735	20231205	2.01	3925	-28.92	20230117	2735	2.01	20231205	3925	-28.92	20230117	2735	2.01	20231205	2.20	N	039020	1000	225 억	53640	N	N	N	N
140	20231205	140411	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2780	5	2	0.18	87343075	31629	45.20	2745	2800	2735	3605	1945	2775	2761.49	0.24	0	3954	2861	2817	2786	2742	2711	2802	2727	226	830	1000	1940	5	1	22584709	628	30.22	0.38	12	0.14	92.00	7318.00	3945	20221201	-29.53	2735	20231205	1.65	3925	-29.17	20230117	2735	1.65	20231205	3925	-29.17	20230117	2735	1.65	20231205	2.20	N	039020	1000	225 억	53640	N	N	N	N
141	20231205	130411	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2760	-15	5	-0.54	62292810	22604	32.30	2745	2800	2735	3605	1945	2775	2755.83	0.24	0	4942	2861	2817	2786	2742	2711	2802	2727	226	830	1000	1940	5	1	22584709	623	30.00	0.38	12	0.10	92.00	7318.00	3945	20221201	-30.04	2735	20231205	0.91	3925	-29.68	20230117	2735	0.91	20231205	3925	-29.68	20230117	2735	0.91	20231205	2.20	N	039020	1000	225 억	53640	N	N	N	N
142	20231205	120408	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2760	-15	5	-0.54	45561615	16526	23.62	2745	2800	2735	3605	1945	2775	2756.96	0.24	0	3683	2861	2817	2786	2742	2711	2802	2727	226	830	1000	1940	5	1	22584709	623	30.00	0.38	12	0.07	92.00	7318.00	3945	20221201	-30.04	2735	20231205	0.91	3925	-29.68	20230117	2735	0.91	20231205	3925	-29.68	20230117	2735	0.91	20231205	2.20	N	039020	1000	225 억	53640	N	N	N	N
143	20231205	110408	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2760	-15	5	-0.54	40532890	14704	21.01	2745	2800	2735	3605	1945	2775	2756.59	0.24	0	3125	2861	2817	2786	2742	2711	2802	2727	226	830	1000	1940	5	1	22584709	623	30.00	0.38	12	0.07	92.00	7318.00	3945	20221201	-30.04	2735	20231205	0.91	3925	-29.68	20230117	2735	0.91	20231205	3925	-29.68	20230117	2735	0.91	20231205	2.20	N	039020	1000	225 억	53640	N	N	N	N
144	20231205	100408	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2765	-10	5	-0.36	33702190	12233	17.48	2745	2800	2735	3605	1945	2775	2755.02	0.24	0	3136	2861	2817	2786	2742	2711	2802	2727	226	830	1000	1940	5	1	22584709	624	30.05	0.38	12	0.05	92.00	7318.00	3945	20221201	-29.91	2735	20231205	1.10	3925	-29.55	20230117	2735	1.10	20231205	3925	-29.55	20230117	2735	1.10	20231205	2.20	N	039020	1000	225 억	53640	N	N	N	N
145	20231205	090407	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	2790	15	2	0.54	9340255	3396	4.85	2745	2790	2735	3605	1945	2775	2750.36	0.24	0	448	2861	2817	2786	2742	2711	2802	2727	226	830	1000	1940	5	1	22584709	630	30.33	0.38	12	0.02	92.00	7318.00	3945	20221201	-29.28	2735	20231205	2.01	3925	-28.92	20230117	2735	2.01	20231205	3925	-28.92	20230117	2735	2.01	20231205	2.20	N	039020	1000	225 억	53640	N	N	N	N
146	20231204	160408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2775	-60	5	-2.12	190545335	68410	110.31	2820	2830	2755	3685	1985	2835	2785.40	0.28	0	-9918	2925	2880	2840	2795	2755	2860	2775	226	850	1000	1980	5	1	22584709	627	30.16	0.38	12	0.30	92.00	7318.00	3965	20221130	-30.01	2735	20231020	1.46	3925	-29.30	20230117	2735	1.46	20231020	3925	-29.30	20230117	2735	1.46	20231020	2.22	N	039020	1000	225 억	63559	N	N	N	N
147	20231204	150409	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2775	-60	5	-2.12	155885330	55882	90.11	2820	2830	2775	3685	1985	2835	2789.54	0.28	0	-8162	2925	2880	2840	2795	2755	2860	2775	226	850	1000	1980	5	1	22584709	627	30.16	0.38	12	0.25	92.00	7318.00	3965	20221130	-30.01	2735	20231020	1.46	3925	-29.30	20230117	2735	1.46	20231020	3925	-29.30	20230117	2735	1.46	20231020	2.22	N	039020	1000	225 억	63559	N	N	N	N
148	20231204	140406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	-40	5	-1.41	136841930	49045	79.08	2820	2830	2775	3685	1985	2835	2790.13	0.28	0	-5661	2925	2880	2840	2795	2755	2860	2775	226	850	1000	1980	5	1	22584709	631	30.38	0.38	12	0.22	92.00	7318.00	3965	20221130	-29.51	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.22	N	039020	1000	225 억	63559	N	N	N	N
149	20231204	130405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2775	-60	5	-2.12	123331420	44202	71.27	2820	2830	2775	3685	1985	2835	2790.18	0.28	0	-5214	2925	2880	2840	2795	2755	2860	2775	226	850	1000	1980	5	1	22584709	627	30.16	0.38	12	0.20	92.00	7318.00	3965	20221130	-30.01	2735	20231020	1.46	3925	-29.30	20230117	2735	1.46	20231020	3925	-29.30	20230117	2735	1.46	20231020	2.22	N	039020	1000	225 억	63559	N	N	N	N
150	20231204	120406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2780	-55	5	-1.94	95849200	34314	55.33	2820	2830	2775	3685	1985	2835	2793.30	0.28	0	-6198	2925	2880	2840	2795	2755	2860	2775	226	850	1000	1980	5	1	22584709	628	30.22	0.38	12	0.15	92.00	7318.00	3965	20221130	-29.89	2735	20231020	1.65	3925	-29.17	20230117	2735	1.65	20231020	3925	-29.17	20230117	2735	1.65	20231020	2.22	N	039020	1000	225 억	63559	N	N	N	N
151	20231204	110407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2795	-40	5	-1.41	60205480	21503	34.67	2820	2830	2775	3685	1985	2835	2799.86	0.28	0	-3453	2925	2880	2840	2795	2755	2860	2775	226	850	1000	1980	5	1	22584709	631	30.38	0.38	12	0.10	92.00	7318.00	3965	20221130	-29.51	2735	20231020	2.19	3925	-28.79	20230117	2735	2.19	20231020	3925	-28.79	20230117	2735	2.19	20231020	2.22	N	039020	1000	225 억	63559	N	N	N	N
152	20231204	100407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2800	-35	5	-1.23	39440145	14070	22.69	2820	2830	2775	3685	1985	2835	2803.14	0.28	0	-4130	2925	2880	2840	2795	2755	2860	2775	226	850	1000	1980	5	1	22584709	632	30.43	0.38	12	0.06	92.00	7318.00	3965	20221130	-29.38	2735	20231020	2.38	3925	-28.66	20230117	2735	2.38	20231020	3925	-28.66	20230117	2735	2.38	20231020	2.22	N	039020	1000	225 억	63559	N	N	N	N
153	20231204	090406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2810	-25	5	-0.88	20133395	7185	11.59	2820	2820	2775	3685	1985	2835	2802.14	0.28	0	-3691	2925	2880	2840	2795	2755	2860	2775	226	850	1000	1980	5	1	22584709	635	30.54	0.38	12	0.03	92.00	7318.00	3965	20221130	-29.13	2735	20231020	2.74	3925	-28.41	20230117	2735	2.74	20231020	3925	-28.41	20230117	2735	2.74	20231020	2.22	N	039020	1000	225 억	63559	N	N	N	N
154	20231201	160407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	-30	5	-1.05	170606350	59991	212.10	2865	2885	2800	3720	2010	2865	2838.00	0.33	0	-11951	2908	2886	2858	2836	2808	2872	2822	226	855	1000	2000	5	1	22584709	640	30.82	0.39	12	0.27	92.00	7318.00	3965	20221130	-28.50	2735	20231020	3.66	3925	-27.77	20230117	2735	3.66	20231020	3945	-28.14	20221201	2735	3.66	20231020	2.22	N	039020	1000	225 억	75511	N	N	N	N
155	20231201	150406	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-25	5	-0.87	151729450	53302	188.45	2865	2885	2800	3720	2010	2865	2840.64	0.33	0	-10563	2908	2886	2858	2836	2808	2872	2822	226	855	1000	2000	5	1	22584709	641	30.87	0.39	12	0.24	92.00	7318.00	3965	20221130	-28.37	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	3945	-28.01	20221201	2735	3.84	20231020	2.22	N	039020	1000	225 억	75511	N	N	N	N
156	20231201	140405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2840	-25	5	-0.87	133844615	46971	166.07	2865	2885	2800	3720	2010	2865	2843.57	0.33	0	-9615	2908	2886	2858	2836	2808	2872	2822	226	855	1000	2000	5	1	22584709	641	30.87	0.39	12	0.21	92.00	7318.00	3965	20221130	-28.37	2735	20231020	3.84	3925	-27.64	20230117	2735	3.84	20231020	3945	-28.01	20221201	2735	3.84	20231020	2.22	N	039020	1000	225 억	75511	N	N	N	N
157	20231201	130405	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	-30	5	-1.05	122529720	42984	151.97	2865	2885	2800	3720	2010	2865	2844.32	0.33	0	-8567	2908	2886	2858	2836	2808	2872	2822	226	855	1000	2000	5	1	22584709	640	30.82	0.39	12	0.19	92.00	7318.00	3965	20221130	-28.50	2735	20231020	3.66	3925	-27.77	20230117	2735	3.66	20231020	3945	-28.14	20221201	2735	3.66	20231020	2.22	N	039020	1000	225 억	75511	N	N	N	N
158	20231201	120408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2850	-15	5	-0.52	117048985	41058	145.16	2865	2885	2800	3720	2010	2865	2844.23	0.33	0	-7326	2908	2886	2858	2836	2808	2872	2822	226	855	1000	2000	5	1	22584709	644	30.98	0.39	12	0.18	92.00	7318.00	3965	20221130	-28.12	2735	20231020	4.20	3925	-27.39	20230117	2735	4.20	20231020	3945	-27.76	20221201	2735	4.20	20231020	2.22	N	039020	1000	225 억	75511	N	N	N	N
159	20231201	110407	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2845	-20	5	-0.70	110933320	38906	137.55	2865	2885	2800	3720	2010	2865	2844.42	0.33	0	-6338	2908	2886	2858	2836	2808	2872	2822	226	855	1000	2000	5	1	22584709	643	30.92	0.39	12	0.17	92.00	7318.00	3965	20221130	-28.25	2735	20231020	4.02	3925	-27.52	20230117	2735	4.02	20231020	3945	-27.88	20221201	2735	4.02	20231020	2.22	N	039020	1000	225 억	75511	N	N	N	N
160	20231201	100408	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2835	-30	5	-1.05	94991030	33298	117.73	2865	2885	2800	3720	2010	2865	2844.88	0.33	0	-5094	2908	2886	2858	2836	2808	2872	2822	226	855	1000	2000	5	1	22584709	640	30.82	0.39	12	0.15	92.00	7318.00	3965	20221130	-28.50	2735	20231020	3.66	3925	-27.77	20230117	2735	3.66	20231020	3945	-28.14	20221201	2735	3.66	20231020	2.22	N	039020	1000	225 억	75511	N	N	N	N
161	20231201	090404	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	2875	10	2	0.35	39642985	13837	48.92	2865	2875	2860	3720	2010	2865	2864.98	0.33	0	-317	2908	2886	2858	2836	2808	2872	2822	226	855	1000	2000	5	1	22584709	649	31.25	0.39	12	0.06	92.00	7318.00	3965	20221130	-27.49	2735	20231020	5.12	3925	-26.75	20230117	2735	5.12	20231020	3945	-27.12	20221201	2735	5.12	20231020	2.22	N	039020	1000	225 억	75511	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History