KissMeData/203690/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161023	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5100	-70	5	-1.35	326980135	63996	76.79	5170	5400	4950	6720	3620	5170	5109.38	0.40	-17507	5566	5367	5051	4852	4536	5467	4952	67	1550	500	3510	10	1	13337850	680	-2.37	2.09	12	0.48	-2155.00	2436.00	14040	20240327	-63.68	4150	20241125	22.89	14040	-63.68	20240327	4150	22.89	20241125	14040	-63.68	20240327	4150	22.89	20241125	N	203690	500	66 억	53988	N	N	0	N	N
3	20241129	151040	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5020	-150	5	-2.90	260023690	50737	60.88	5170	5400	4985	6720	3620	5170	5124.93	0.40	-11440	5566	5367	5051	4852	4536	5467	4952	67	1550	500	3510	10	1	13337850	670	-2.33	2.06	12	0.38	-2155.00	2436.00	14040	20240327	-64.25	4150	20241125	20.96	14040	-64.25	20240327	4150	20.96	20241125	14040	-64.25	20240327	4150	20.96	20241125	N	203690	500	66 억	53988	N	N	0	N	N
4	20241129	141043	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5070	-100	5	-1.93	236231525	45995	55.19	5170	5400	4985	6720	3620	5170	5136.03	0.40	-9746	5566	5367	5051	4852	4536	5467	4952	67	1550	500	3510	10	1	13337850	676	-2.35	2.08	12	0.34	-2155.00	2436.00	14040	20240327	-63.89	4150	20241125	22.17	14040	-63.89	20240327	4150	22.17	20241125	14040	-63.89	20240327	4150	22.17	20241125	N	203690	500	66 억	53988	N	N	0	N	N
5	20241129	131039	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5060	-110	5	-2.13	193603270	37510	45.01	5170	5400	4985	6720	3620	5170	5161.38	0.40	-9189	5566	5367	5051	4852	4536	5467	4952	67	1550	500	3510	10	1	13337850	675	-2.35	2.08	12	0.28	-2155.00	2436.00	14040	20240327	-63.96	4150	20241125	21.93	14040	-63.96	20240327	4150	21.93	20241125	14040	-63.96	20240327	4150	21.93	20241125	N	203690	500	66 억	53988	N	N	0	N	N
6	20241129	121040	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5130	-40	5	-0.77	167255220	32358	38.83	5170	5400	4985	6720	3620	5170	5168.90	0.40	-7106	5566	5367	5051	4852	4536	5467	4952	67	1550	500	3510	10	1	13337850	684	-2.38	2.11	12	0.24	-2155.00	2436.00	14040	20240327	-63.46	4150	20241125	23.61	14040	-63.46	20240327	4150	23.61	20241125	14040	-63.46	20240327	4150	23.61	20241125	N	203690	500	66 억	53988	N	N	0	N	N
7	20241129	111043	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5090	-80	5	-1.55	145452120	28121	33.74	5170	5400	4985	6720	3620	5170	5172.37	0.40	-7004	5566	5367	5051	4852	4536	5467	4952	67	1550	500	3510	10	1	13337850	679	-2.36	2.09	12	0.21	-2155.00	2436.00	14040	20240327	-63.75	4150	20241125	22.65	14040	-63.75	20240327	4150	22.65	20241125	14040	-63.75	20240327	4150	22.65	20241125	N	203690	500	66 억	53988	N	N	0	N	N
8	20241129	101036	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5070	-100	5	-1.93	130528620	25178	30.21	5170	5400	4985	6720	3620	5170	5184.23	0.40	-5926	5566	5367	5051	4852	4536	5467	4952	67	1550	500	3510	10	1	13337850	676	-2.35	2.08	12	0.19	-2155.00	2436.00	14040	20240327	-63.89	4150	20241125	22.17	14040	-63.89	20240327	4150	22.17	20241125	14040	-63.89	20240327	4150	22.17	20241125	N	203690	500	66 억	53988	N	N	0	N	N
9	20241129	091040	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5160	-10	5	-0.19	73326320	13938	16.72	5170	5400	5160	6720	3620	5170	5260.89	0.40	-3513	5566	5367	5051	4852	4536	5467	4952	67	1550	500	3510	10	1	13337850	688	-2.39	2.12	12	0.10	-2155.00	2436.00	14040	20240327	-63.25	4150	20241125	24.34	14040	-63.25	20240327	4150	24.34	20241125	14040	-63.25	20240327	4150	24.34	20241125	N	203690	500	66 억	53988	N	N	0	N	N
10	20241128	161025	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5170	520	2	11.18	418739140	83195	211.75	4745	5250	4735	6040	3255	4650	5033.12	0.19	28925	4933	4791	4598	4456	4263	4862	4527	67	1390	500	3160	10	1	13337850	690	-2.40	2.12	12	0.62	-2155.00	2436.00	14040	20240327	-63.18	4150	20241125	24.58	14040	-63.18	20240327	4150	24.58	20241125	14040	-63.18	20240327	4150	24.58	20241125	N	203690	500	66 억	25761	N	N	0	N	N
11	20241128	151045	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5180	530	2	11.40	389319550	77533	197.34	4745	5250	4735	6040	3255	4650	5021.34	0.19	27159	4933	4791	4598	4456	4263	4862	4527	67	1390	500	3160	10	1	13337850	691	-2.40	2.13	12	0.58	-2155.00	2436.00	14040	20240327	-63.11	4150	20241125	24.82	14040	-63.11	20240327	4150	24.82	20241125	14040	-63.11	20240327	4150	24.82	20241125	N	203690	500	66 억	25761	N	N	0	N	N
12	20241128	141042	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5170	520	2	11.18	337931010	67634	172.14	4745	5250	4735	6040	3255	4650	4996.47	0.19	23532	4933	4791	4598	4456	4263	4862	4527	67	1390	500	3160	10	1	13337850	690	-2.40	2.12	12	0.51	-2155.00	2436.00	14040	20240327	-63.18	4150	20241125	24.58	14040	-63.18	20240327	4150	24.58	20241125	14040	-63.18	20240327	4150	24.58	20241125	N	203690	500	66 억	25761	N	N	0	N	N
13	20241128	131041	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5010	360	2	7.74	198053795	40426	102.89	4745	5190	4735	6040	3255	4650	4899.17	0.19	11888	4933	4791	4598	4456	4263	4862	4527	67	1390	500	3160	10	1	13337850	668	-2.32	2.06	12	0.30	-2155.00	2436.00	14040	20240327	-64.32	4150	20241125	20.72	14040	-64.32	20240327	4150	20.72	20241125	14040	-64.32	20240327	4150	20.72	20241125	N	203690	500	66 억	25761	N	N	0	N	N
14	20241128	121043	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4970	320	2	6.88	175275665	35850	91.25	4745	5190	4735	6040	3255	4650	4889.14	0.19	7855	4933	4791	4598	4456	4263	4862	4527	67	1390	500	3160	5	1	13337850	663	-2.31	2.04	12	0.27	-2155.00	2436.00	14040	20240327	-64.60	4150	20241125	19.76	14040	-64.60	20240327	4150	19.76	20241125	14040	-64.60	20240327	4150	19.76	20241125	N	203690	500	66 억	25761	N	N	0	N	N
15	20241128	111046	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4980	330	2	7.10	167735900	34335	87.39	4745	5190	4735	6040	3255	4650	4885.27	0.19	6838	4933	4791	4598	4456	4263	4862	4527	67	1390	500	3160	5	1	13337850	664	-2.31	2.04	12	0.26	-2155.00	2436.00	14040	20240327	-64.53	4150	20241125	20.00	14040	-64.53	20240327	4150	20.00	20241125	14040	-64.53	20240327	4150	20.00	20241125	N	203690	500	66 억	25761	N	N	0	N	N
16	20241128	101043	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4880	230	2	4.95	128285120	26298	66.93	4745	5190	4735	6040	3255	4650	4878.13	0.19	1926	4933	4791	4598	4456	4263	4862	4527	67	1390	500	3160	5	1	13337850	651	-2.26	2.00	12	0.20	-2155.00	2436.00	14040	20240327	-65.24	4150	20241125	17.59	14040	-65.24	20240327	4150	17.59	20241125	14040	-65.24	20240327	4150	17.59	20241125	N	203690	500	66 억	25761	N	N	0	N	N
17	20241128	091039	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4900	250	2	5.38	66496440	13490	34.34	4745	5190	4735	6040	3255	4650	4929.31	0.19	-1277	4933	4791	4598	4456	4263	4862	4527	67	1390	500	3160	5	1	13337850	654	-2.27	2.01	12	0.10	-2155.00	2436.00	14040	20240327	-65.10	4150	20241125	18.07	14040	-65.10	20240327	4150	18.07	20241125	14040	-65.10	20240327	4150	18.07	20241125	N	203690	500	66 억	25761	N	N	0	N	N
18	20241127	161015	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4650	130	2	2.88	176667490	39289	93.79	4585	4740	4405	5870	3165	4520	4496.61	0.10	12065	4740	4630	4480	4370	4220	4685	4425	67	1350	500	3070	5	1	13337850	620	-2.16	1.91	12	0.29	-2155.00	2436.00	14040	20240327	-66.88	4150	20241125	12.05	14040	-66.88	20240327	4150	12.05	20241125	14040	-66.88	20240327	4150	12.05	20241125	N	203690	500	66 억	13706	N	N	0	N	N
19	20241127	151035	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4695	175	2	3.87	169135065	37668	89.92	4585	4740	4405	5870	3165	4520	4490.15	0.10	11956	4740	4630	4480	4370	4220	4685	4425	67	1350	500	3070	5	1	13337850	626	-2.18	1.93	12	0.28	-2155.00	2436.00	14040	20240327	-66.56	4150	20241125	13.13	14040	-66.56	20240327	4150	13.13	20241125	14040	-66.56	20240327	4150	13.13	20241125	N	203690	500	66 억	13706	N	N	0	N	N
20	20241127	141032	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4450	-70	5	-1.55	104093815	23447	55.97	4585	4585	4405	5870	3165	4520	4439.54	0.10	1713	4740	4630	4480	4370	4220	4685	4425	67	1350	500	3070	5	1	13337850	594	-2.06	1.83	12	0.18	-2155.00	2436.00	14040	20240327	-68.30	4150	20241125	7.23	14040	-68.30	20240327	4150	7.23	20241125	14040	-68.30	20240327	4150	7.23	20241125	N	203690	500	66 억	13706	N	N	0	N	N
21	20241127	131027	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4445	-75	5	-1.66	79794765	17978	42.92	4585	4585	4405	5870	3165	4520	4438.47	0.10	0	4740	4630	4480	4370	4220	4685	4425	67	1350	500	3070	5	1	13337850	593	-2.06	1.82	12	0.13	-2155.00	2436.00	14040	20240327	-68.34	4150	20241125	7.11	14040	-68.34	20240327	4150	7.11	20241125	14040	-68.34	20240327	4150	7.11	20241125	N	203690	500	66 억	13706	N	N	0	N	N
22	20241127	121037	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4465	-55	5	-1.22	76615115	17259	41.20	4585	4585	4405	5870	3165	4520	4439.14	0.10	99	4740	4630	4480	4370	4220	4685	4425	67	1350	500	3070	5	1	13337850	596	-2.07	1.83	12	0.13	-2155.00	2436.00	14040	20240327	-68.20	4150	20241125	7.59	14040	-68.20	20240327	4150	7.59	20241125	14040	-68.20	20240327	4150	7.59	20241125	N	203690	500	66 억	13706	N	N	0	N	N
23	20241127	111033	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4460	-60	5	-1.33	66987050	15096	36.04	4585	4585	4405	5870	3165	4520	4437.40	0.10	-443	4740	4630	4480	4370	4220	4685	4425	67	1350	500	3070	5	1	13337850	595	-2.07	1.83	12	0.11	-2155.00	2436.00	14040	20240327	-68.23	4150	20241125	7.47	14040	-68.23	20240327	4150	7.47	20241125	14040	-68.23	20240327	4150	7.47	20241125	N	203690	500	66 억	13706	N	N	0	N	N
24	20241127	101033	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4465	-55	5	-1.22	24875995	5572	13.30	4585	4585	4405	5870	3165	4520	4464.46	0.10	-1471	4740	4630	4480	4370	4220	4685	4425	67	1350	500	3070	5	1	13337850	596	-2.07	1.83	12	0.04	-2155.00	2436.00	14040	20240327	-68.20	4150	20241125	7.59	14040	-68.20	20240327	4150	7.59	20241125	14040	-68.20	20240327	4150	7.59	20241125	N	203690	500	66 억	13706	N	N	0	N	N
25	20241127	091033	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4530	10	2	0.22	6920645	1527	3.65	4585	4585	4500	5870	3165	4520	4532.18	0.10	-694	4740	4630	4480	4370	4220	4685	4425	67	1350	500	3070	5	1	13337850	604	-2.10	1.86	12	0.01	-2155.00	2436.00	14040	20240327	-67.74	4150	20241125	9.16	14040	-67.74	20240327	4150	9.16	20241125	14040	-67.74	20240327	4150	9.16	20241125	N	203690	500	66 억	13706	N	N	0	N	N
26	20241126	161016	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4520	-10	5	-0.22	184621605	41891	23.18	4510	4590	4330	5880	3175	4530	4407.19	0.12	-2098	5010	4770	4460	4220	3910	4615	4065	67	1350	500	3080	5	1	13337850	603	-2.10	1.86	12	0.31	-2155.00	2436.00	14040	20240327	-67.81	4150	20241125	8.92	14040	-67.81	20240327	4150	8.92	20241125	14040	-67.81	20240327	4150	8.92	20241125	N	203690	500	66 억	15796	N	N	0	N	N
27	20241126	151026	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4375	-155	5	-3.42	153365515	34905	19.31	4510	4590	4330	5880	3175	4530	4393.80	0.12	965	5010	4770	4460	4220	3910	4615	4065	67	1350	500	3080	5	1	13337850	584	-2.03	1.80	12	0.26	-2155.00	2436.00	14040	20240327	-68.84	4150	20241125	5.42	14040	-68.84	20240327	4150	5.42	20241125	14040	-68.84	20240327	4150	5.42	20241125	N	203690	500	66 억	15796	N	N	0	N	N
28	20241126	141027	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4430	-100	5	-2.21	48151135	10697	5.92	4510	4590	4430	5880	3175	4530	4501.37	0.12	-1472	5010	4770	4460	4220	3910	4615	4065	67	1350	500	3080	5	1	13337850	591	-2.06	1.82	12	0.08	-2155.00	2436.00	14040	20240327	-68.45	4150	20241125	6.75	14040	-68.45	20240327	4150	6.75	20241125	14040	-68.45	20240327	4150	6.75	20241125	N	203690	500	66 억	15796	N	N	0	N	N
29	20241126	131024	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4520	-10	5	-0.22	38290315	8482	4.69	4510	4590	4445	5880	3175	4530	4514.30	0.12	-1024	5010	4770	4460	4220	3910	4615	4065	67	1350	500	3080	5	1	13337850	603	-2.10	1.86	12	0.06	-2155.00	2436.00	14040	20240327	-67.81	4150	20241125	8.92	14040	-67.81	20240327	4150	8.92	20241125	14040	-67.81	20240327	4150	8.92	20241125	N	203690	500	66 억	15796	N	N	0	N	N
30	20241126	121029	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4540	10	2	0.22	20713005	4586	2.54	4510	4590	4445	5880	3175	4530	4516.57	0.12	-295	5010	4770	4460	4220	3910	4615	4065	67	1350	500	3080	5	1	13337850	606	-2.11	1.86	12	0.03	-2155.00	2436.00	14040	20240327	-67.66	4150	20241125	9.40	14040	-67.66	20240327	4150	9.40	20241125	14040	-67.66	20240327	4150	9.40	20241125	N	203690	500	66 억	15796	N	N	0	N	N
31	20241126	111033	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4535	5	2	0.11	18889480	4183	2.31	4510	4590	4445	5880	3175	4530	4515.77	0.12	-342	5010	4770	4460	4220	3910	4615	4065	67	1350	500	3080	5	1	13337850	605	-2.10	1.86	12	0.03	-2155.00	2436.00	14040	20240327	-67.70	4150	20241125	9.28	14040	-67.70	20240327	4150	9.28	20241125	14040	-67.70	20240327	4150	9.28	20241125	N	203690	500	66 억	15796	N	N	0	N	N
32	20241126	101040	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4545	15	2	0.33	13362395	2950	1.63	4510	4590	4470	5880	3175	4530	4529.63	0.12	-61	5010	4770	4460	4220	3910	4615	4065	67	1350	500	3080	5	1	13337850	606	-2.11	1.87	12	0.02	-2155.00	2436.00	14040	20240327	-67.63	4150	20241125	9.52	14040	-67.63	20240327	4150	9.52	20241125	14040	-67.63	20240327	4150	9.52	20241125	N	203690	500	66 억	15796	N	N	0	N	N
33	20241126	091031	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4530	0	3	0.00	2393865	530	0.29	4510	4530	4470	5880	3175	4530	4516.73	0.12	242	5010	4770	4460	4220	3910	4615	4065	67	1350	500	3080	5	1	13337850	604	-2.10	1.86	12	0.00	-2155.00	2436.00	14040	20240327	-67.74	4150	20241125	9.16	14040	-67.74	20240327	4150	9.16	20241125	14040	-67.74	20240327	4150	9.16	20241125	N	203690	500	66 억	15796	N	N	0	N	N
34	20241125	161003	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4530	0	3	0.00	775604080	180601	389.76	4700	4700	4150	5880	3175	4530	4294.52	0.00	17297	4806	4667	4551	4412	4296	4610	4355	67	1350	500	3080	5	1	13337850	604	-2.10	1.86	12	1.35	-2155.00	2436.00	14040	20240327	-67.74	4150	20241125	9.16	14040	-67.74	20240327	4150	9.16	20241125	14040	-67.74	20240327	4150	9.16	20241125	N	203690	500	66 억	0	N	N	0	N	N
35	20241125	151025	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4460	-70	5	-1.55	738873465	172477	372.22	4700	4700	4150	5880	3175	4530	4283.90	0.00	15718	4806	4667	4551	4412	4296	4610	4355	67	1350	500	3080	5	1	13337850	595	-2.07	1.83	12	1.29	-2155.00	2436.00	14040	20240327	-68.23	4150	20241125	7.47	14040	-68.23	20240327	4150	7.47	20241125	14040	-68.23	20240327	4150	7.47	20241125	N	203690	500	66 억	0	N	N	0	N	N
36	20241125	141021	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4370	-160	5	-3.53	612560285	144251	311.31	4700	4700	4150	5880	3175	4530	4246.49	0.00	2670	4806	4667	4551	4412	4296	4610	4355	67	1350	500	3080	5	1	13337850	583	-2.03	1.79	12	1.08	-2155.00	2436.00	14040	20240327	-68.87	4150	20241125	5.30	14040	-68.87	20240327	4150	5.30	20241125	14040	-68.87	20240327	4150	5.30	20241125	N	203690	500	66 억	0	N	N	0	N	N
37	20241125	131015	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4235	-295	5	-6.51	481464775	113366	244.66	4700	4700	4150	5880	3175	4530	4246.99	0.00	-1119	4806	4667	4551	4412	4296	4610	4355	67	1350	500	3080	5	1	13337850	565	-1.97	1.74	12	0.85	-2155.00	2436.00	14040	20240327	-69.84	4150	20241125	2.05	14040	-69.84	20240327	4150	2.05	20241125	14040	-69.84	20240327	4150	2.05	20241125	N	203690	500	66 억	0	N	N	0	N	N
38	20241125	121025	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4275	-255	5	-5.63	342532235	80527	173.79	4700	4700	4150	5880	3175	4530	4253.63	0.00	-2770	4806	4667	4551	4412	4296	4610	4355	67	1350	500	3080	5	1	13337850	570	-1.98	1.75	12	0.60	-2155.00	2436.00	14040	20240327	-69.55	4150	20241125	3.01	14040	-69.55	20240327	4150	3.01	20241125	14040	-69.55	20240327	4150	3.01	20241125	N	203690	500	66 억	0	N	N	0	N	N
39	20241125	111019	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4310	-220	5	-4.86	317995825	74791	161.41	4700	4700	4150	5880	3175	4530	4251.79	0.00	-2787	4806	4667	4551	4412	4296	4610	4355	67	1350	500	3080	5	1	13337850	575	-2.00	1.77	12	0.56	-2155.00	2436.00	14040	20240327	-69.30	4150	20241125	3.86	14040	-69.30	20240327	4150	3.86	20241125	14040	-69.30	20240327	4150	3.86	20241125	N	203690	500	66 억	0	N	N	0	N	N
40	20241125	101007	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4150	-380	5	-8.39	207399865	48651	104.99	4700	4700	4150	5880	3175	4530	4263.01	0.00	-6648	4806	4667	4551	4412	4296	4610	4355	67	1350	500	3080	5	1	13337850	554	-1.93	1.70	12	0.36	-2155.00	2436.00	14040	20240327	-70.44	4150	20241125	0.00	14040	-70.44	20240327	4150	0.00	20241125	14040	-70.44	20240327	4150	0.00	20241125	N	203690	500	66 억	0	N	N	0	N	N
41	20241125	091008	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4435	-95	5	-2.10	20734655	4641	10.02	4700	4700	4425	5880	3175	4530	4467.71	0.00	952	4806	4667	4551	4412	4296	4610	4355	67	1350	500	3080	5	1	13337850	592	-2.06	1.82	12	0.03	-2155.00	2436.00	14040	20240327	-68.41	4425	20241125	0.23	14040	-68.41	20240327	4425	0.23	20241125	14040	-68.41	20240327	4425	0.23	20241125	N	203690	500	66 억	0	N	N	0	N	N
42	20241122	160912	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4530	-90	5	-1.95	210862495	46337	103.52	4630	4690	4435	6000	3235	4620	4550.63	0.00	-1949	4923	4771	4618	4466	4313	4695	4390	67	1380	500	3140	5	1	13337850	604	-2.10	1.86	12	0.35	-2155.00	2436.00	14040	20240327	-67.74	4435	20241122	2.14	14040	-67.74	20240327	4435	2.14	20241122	14040	-67.74	20240327	4435	2.14	20241122	N	203690	500	66 억	624	N	N	154	N	N
43	20241122	150926	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4495	-125	5	-2.71	175951340	38577	86.18	4630	4690	4475	6000	3235	4620	4561.04	0.00	-1280	4923	4771	4618	4466	4313	4695	4390	67	1380	500	3140	5	1	13337850	600	-2.09	1.85	12	0.29	-2155.00	2436.00	14040	20240327	-67.98	4465	20241121	0.67	14040	-67.98	20240327	4465	0.67	20241121	14040	-67.98	20240327	4465	0.67	20241121	N	203690	500	66 억	624	N	N	154	N	N
44	20241122	140928	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4580	-40	5	-0.87	136792825	29880	66.75	4630	4690	4475	6000	3235	4620	4578.07	0.00	-2055	4923	4771	4618	4466	4313	4695	4390	67	1380	500	3140	5	1	13337850	611	-2.13	1.88	12	0.22	-2155.00	2436.00	14040	20240327	-67.38	4465	20241121	2.58	14040	-67.38	20240327	4465	2.58	20241121	14040	-67.38	20240327	4465	2.58	20241121	N	203690	500	66 억	624	N	N	154	N	N
45	20241122	130921	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4680	60	2	1.30	110225600	24042	53.71	4630	4690	4475	6000	3235	4620	4584.71	0.00	-2034	4923	4771	4618	4466	4313	4695	4390	67	1380	500	3140	5	1	13337850	624	-2.17	1.92	12	0.18	-2155.00	2436.00	14040	20240327	-66.67	4465	20241121	4.82	14040	-66.67	20240327	4465	4.82	20241121	14040	-66.67	20240327	4465	4.82	20241121	N	203690	500	66 억	624	N	N	154	N	N
46	20241122	120928	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4600	-20	5	-0.43	34401165	7544	16.85	4630	4645	4475	6000	3235	4620	4560.07	0.00	-853	4923	4771	4618	4466	4313	4695	4390	67	1380	500	3140	5	1	13337850	614	-2.13	1.89	12	0.06	-2155.00	2436.00	14040	20240327	-67.24	4465	20241121	3.02	14040	-67.24	20240327	4465	3.02	20241121	14040	-67.24	20240327	4465	3.02	20241121	N	203690	500	66 억	624	N	N	154	N	N
47	20241122	110919	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4620	0	3	0.00	5868330	1277	2.85	4630	4645	4535	6000	3235	4620	4595.40	0.00	-450	4923	4771	4618	4466	4313	4695	4390	67	1380	500	3140	5	1	13337850	616	-2.14	1.90	12	0.01	-2155.00	2436.00	14040	20240327	-67.09	4465	20241121	3.47	14040	-67.09	20240327	4465	3.47	20241121	14040	-67.09	20240327	4465	3.47	20241121	N	203690	500	66 억	624	N	N	154	N	N
48	20241122	100937	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4625	5	2	0.11	4843785	1053	2.35	4630	4645	4535	6000	3235	4620	4599.99	0.00	-443	4923	4771	4618	4466	4313	4695	4390	67	1380	500	3140	5	1	13337850	617	-2.15	1.90	12	0.01	-2155.00	2436.00	14040	20240327	-67.06	4465	20241121	3.58	14040	-67.06	20240327	4465	3.58	20241121	14040	-67.06	20240327	4465	3.58	20241121	N	203690	500	66 억	624	N	N	154	N	N
49	20241122	090929	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4640	20	2	0.43	1535720	332	0.74	4630	4645	4620	6000	3235	4620	4625.66	0.00	-141	4923	4771	4618	4466	4313	4695	4390	67	1380	500	3140	5	1	13337850	619	-2.15	1.90	12	0.00	-2155.00	2436.00	14040	20240327	-66.95	4465	20241121	3.92	14040	-66.95	20240327	4465	3.92	20241121	14040	-66.95	20240327	4465	3.92	20241121	N	203690	500	66 억	624	N	N	154	N	N
50	20241121	160919	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4620	-140	5	-2.94	205068490	44752	101.48	4625	4770	4465	6180	3335	4760	4582.33	0.05	-6177	4946	4852	4666	4572	4386	4900	4620	67	1420	500	3230	5	1	13337850	616	-2.14	1.90	12	0.34	-2155.00	2436.00	14040	20240327	-67.09	4465	20241121	3.47	14040	-67.09	20240327	4465	3.47	20241121	14040	-67.09	20240327	4465	3.47	20241121	N	203690	500	66 억	6699	N	N	154	N	N
51	20241121	150938	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4535	-225	5	-4.73	167243980	36525	82.83	4625	4770	4465	6180	3335	4760	4578.89	0.05	-4799	4946	4852	4666	4572	4386	4900	4620	67	1420	500	3230	5	1	13337850	605	-2.10	1.86	12	0.27	-2155.00	2436.00	14040	20240327	-67.70	4465	20241121	1.57	14040	-67.70	20240327	4465	1.57	20241121	14040	-67.70	20240327	4465	1.57	20241121	N	203690	500	66 억	6699	N	N	0	N	N
52	20241121	140936	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4600	-160	5	-3.36	90165695	19468	44.15	4625	4770	4570	6180	3335	4760	4631.48	0.05	-2164	4946	4852	4666	4572	4386	4900	4620	67	1420	500	3230	5	1	13337850	614	-2.13	1.89	12	0.15	-2155.00	2436.00	14040	20240327	-67.24	4480	20241120	2.68	14040	-67.24	20240327	4480	2.68	20241120	14040	-67.24	20240327	4480	2.68	20241120	N	203690	500	66 억	6699	N	N	0	N	N
53	20241121	130929	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4590	-170	5	-3.57	69881850	15059	34.15	4625	4770	4585	6180	3335	4760	4640.54	0.05	-2740	4946	4852	4666	4572	4386	4900	4620	67	1420	500	3230	5	1	13337850	612	-2.13	1.88	12	0.11	-2155.00	2436.00	14040	20240327	-67.31	4480	20241120	2.46	14040	-67.31	20240327	4480	2.46	20241120	14040	-67.31	20240327	4480	2.46	20241120	N	203690	500	66 억	6699	N	N	0	N	N
54	20241121	120930	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4625	-135	5	-2.84	69103655	14890	33.77	4625	4770	4585	6180	3335	4760	4640.94	0.05	-2731	4946	4852	4666	4572	4386	4900	4620	67	1420	500	3230	5	1	13337850	617	-2.15	1.90	12	0.11	-2155.00	2436.00	14040	20240327	-67.06	4480	20241120	3.24	14040	-67.06	20240327	4480	3.24	20241120	14040	-67.06	20240327	4480	3.24	20241120	N	203690	500	66 억	6699	N	N	0	N	N
55	20241121	110932	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4680	-80	5	-1.68	42517995	9135	20.72	4625	4770	4615	6180	3335	4760	4654.41	0.05	1805	4946	4852	4666	4572	4386	4900	4620	67	1420	500	3230	5	1	13337850	624	-2.17	1.92	12	0.07	-2155.00	2436.00	14040	20240327	-66.67	4480	20241120	4.46	14040	-66.67	20240327	4480	4.46	20241120	14040	-66.67	20240327	4480	4.46	20241120	N	203690	500	66 억	6699	N	N	0	N	N
56	20241121	100933	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4720	-40	5	-0.84	34612645	7459	16.91	4625	4720	4615	6180	3335	4760	4640.39	0.05	1913	4946	4852	4666	4572	4386	4900	4620	67	1420	500	3230	5	1	13337850	630	-2.19	1.94	12	0.06	-2155.00	2436.00	14040	20240327	-66.38	4480	20241120	5.36	14040	-66.38	20240327	4480	5.36	20241120	14040	-66.38	20240327	4480	5.36	20241120	N	203690	500	66 억	6699	N	N	0	N	N
57	20241121	090933	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4640	-120	5	-2.52	25414050	5490	12.45	4625	4710	4615	6180	3335	4760	4629.15	0.05	1185	4946	4852	4666	4572	4386	4900	4620	67	1420	500	3230	5	1	13337850	619	-2.15	1.90	12	0.04	-2155.00	2436.00	14040	20240327	-66.95	4480	20241120	3.57	14040	-66.95	20240327	4480	3.57	20241120	14040	-66.95	20240327	4480	3.57	20241120	N	203690	500	66 억	6699	N	N	0	N	N
58	20241120	160926	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4760	0	3	0.00	206550215	44098	141.11	4725	4760	4480	6180	3335	4760	4683.89	0.07	-2865	5116	4937	4821	4642	4526	4880	4585	67	1420	500	3230	5	1	13337850	635	-2.21	1.95	12	0.33	-2155.00	2436.00	14040	20240327	-66.10	4480	20241120	6.25	14040	-66.10	20240327	4480	6.25	20241120	14040	-66.10	20240327	4480	6.25	20241120	N	203690	500	66 억	9564	N	N	0	N	N
59	20241120	150937	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4675	-85	5	-1.79	141203105	30317	97.01	4725	4725	4480	6180	3335	4760	4657.56	0.07	-3161	5116	4937	4821	4642	4526	4880	4585	67	1420	500	3230	5	1	13337850	624	-2.17	1.92	12	0.23	-2155.00	2436.00	14040	20240327	-66.70	4480	20241120	4.35	14040	-66.70	20240327	4480	4.35	20241120	14040	-66.70	20240327	4480	4.35	20241120	N	203690	500	66 억	9564	N	N	0	N	N
60	20241120	140939	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4625	-135	5	-2.84	103276785	22221	71.11	4725	4725	4480	6180	3335	4760	4647.71	0.07	-516	5116	4937	4821	4642	4526	4880	4585	67	1420	500	3230	5	1	13337850	617	-2.15	1.90	12	0.17	-2155.00	2436.00	14040	20240327	-67.06	4480	20241120	3.24	14040	-67.06	20240327	4480	3.24	20241120	14040	-67.06	20240327	4480	3.24	20241120	N	203690	500	66 억	9564	N	N	0	N	N
61	20241120	130942	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4635	-125	5	-2.63	102805225	22119	70.78	4725	4725	4480	6180	3335	4760	4647.82	0.07	-516	5116	4937	4821	4642	4526	4880	4585	67	1420	500	3230	5	1	13337850	618	-2.15	1.90	12	0.17	-2155.00	2436.00	14040	20240327	-66.99	4480	20241120	3.46	14040	-66.99	20240327	4480	3.46	20241120	14040	-66.99	20240327	4480	3.46	20241120	N	203690	500	66 억	9564	N	N	0	N	N
62	20241120	120939	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4710	-50	5	-1.05	95008155	20425	65.36	4725	4725	4480	6180	3335	4760	4651.56	0.07	-1959	5116	4937	4821	4642	4526	4880	4585	67	1420	500	3230	5	1	13337850	628	-2.19	1.93	12	0.15	-2155.00	2436.00	14040	20240327	-66.45	4480	20241120	5.13	14040	-66.45	20240327	4480	5.13	20241120	14040	-66.45	20240327	4480	5.13	20241120	N	203690	500	66 억	9564	N	N	0	N	N
63	20241120	110942	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4710	-50	5	-1.05	94970475	20417	65.33	4725	4725	4480	6180	3335	4760	4651.54	0.07	-1959	5116	4937	4821	4642	4526	4880	4585	67	1420	500	3230	5	1	13337850	628	-2.19	1.93	12	0.15	-2155.00	2436.00	14040	20240327	-66.45	4480	20241120	5.13	14040	-66.45	20240327	4480	5.13	20241120	14040	-66.45	20240327	4480	5.13	20241120	N	203690	500	66 억	9564	N	N	0	N	N
64	20241120	100939	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4725	-35	5	-0.74	71818220	15461	49.48	4725	4725	4480	6180	3335	4760	4645.12	0.07	-1921	5116	4937	4821	4642	4526	4880	4585	67	1420	500	3230	5	1	13337850	630	-2.19	1.94	12	0.12	-2155.00	2436.00	14040	20240327	-66.35	4480	20241120	5.47	14040	-66.35	20240327	4480	5.47	20241120	14040	-66.35	20240327	4480	5.47	20241120	N	203690	500	66 억	9564	N	N	0	N	N
65	20241120	090939	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	4690	-70	5	-1.47	1491715	318	1.02	4725	4725	4670	6180	3335	4760	4690.93	0.07	-5	5116	4937	4821	4642	4526	4880	4585	67	1420	500	3230	5	1	13337850	626	-2.18	1.93	12	0.00	-2155.00	2436.00	14040	20240327	-66.60	4670	20241120	0.43	14040	-66.60	20240327	4670	0.43	20241120	14040	-66.60	20240327	4670	0.43	20241120	N	203690	500	66 억	9564	N	N	0	N	N
66	20241119	160847	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4760	-90	5	-1.86	149757755	31243	93.51	4850	5000	4705	6300	3395	4850	4793.32	0.06	1533	5036	4942	4861	4767	4686	4990	4815	67	1450	500	3290	5	1	13337850	635	-2.21	1.95	12	0.23	-2155.00	2436.00	14040	20240327	-66.10	4675	20241029	1.82	14040	-66.10	20240327	4675	1.82	20241029	14040	-66.10	20240327	4675	1.82	20241029	N	203690	500	66 억	7993	N	N	0	N	N
67	20241119	150901	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4740	-110	5	-2.27	124571965	25937	77.63	4850	5000	4710	6300	3395	4850	4802.87	0.06	3478	5036	4942	4861	4767	4686	4990	4815	67	1450	500	3290	5	1	13337850	632	-2.20	1.95	12	0.19	-2155.00	2436.00	14040	20240327	-66.24	4675	20241029	1.39	14040	-66.24	20240327	4675	1.39	20241029	14040	-66.24	20240327	4675	1.39	20241029	N	203690	500	66 억	7993	N	N	0	N	N
68	20241119	140900	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4740	-110	5	-2.27	114054185	23717	70.98	4850	5000	4710	6300	3395	4850	4808.96	0.06	3526	5036	4942	4861	4767	4686	4990	4815	67	1450	500	3290	5	1	13337850	632	-2.20	1.95	12	0.18	-2155.00	2436.00	14040	20240327	-66.24	4675	20241029	1.39	14040	-66.24	20240327	4675	1.39	20241029	14040	-66.24	20240327	4675	1.39	20241029	N	203690	500	66 억	7993	N	N	0	N	N
69	20241119	130903	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4810	-40	5	-0.82	97307345	20193	60.43	4850	5000	4760	6300	3395	4850	4818.87	0.06	6018	5036	4942	4861	4767	4686	4990	4815	67	1450	500	3290	5	1	13337850	642	-2.23	1.97	12	0.15	-2155.00	2436.00	14040	20240327	-65.74	4675	20241029	2.89	14040	-65.74	20240327	4675	2.89	20241029	14040	-65.74	20240327	4675	2.89	20241029	N	203690	500	66 억	7993	N	N	0	N	N
70	20241119	120854	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4815	-35	5	-0.72	96976500	20124	60.23	4850	5000	4760	6300	3395	4850	4818.95	0.06	6037	5036	4942	4861	4767	4686	4990	4815	67	1450	500	3290	5	1	13337850	642	-2.23	1.98	12	0.15	-2155.00	2436.00	14040	20240327	-65.71	4675	20241029	2.99	14040	-65.71	20240327	4675	2.99	20241029	14040	-65.71	20240327	4675	2.99	20241029	N	203690	500	66 억	7993	N	N	0	N	N
71	20241119	110903	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4810	-40	5	-0.82	85555235	17742	53.10	4850	5000	4760	6300	3395	4850	4822.19	0.06	6216	5036	4942	4861	4767	4686	4990	4815	67	1450	500	3290	5	1	13337850	642	-2.23	1.97	12	0.13	-2155.00	2436.00	14040	20240327	-65.74	4675	20241029	2.89	14040	-65.74	20240327	4675	2.89	20241029	14040	-65.74	20240327	4675	2.89	20241029	N	203690	500	66 억	7993	N	N	0	N	N
72	20241119	100926	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4800	-50	5	-1.03	75702710	15690	46.96	4850	5000	4760	6300	3395	4850	4824.90	0.06	6303	5036	4942	4861	4767	4686	4990	4815	67	1450	500	3290	5	1	13337850	640	-2.23	1.97	12	0.12	-2155.00	2436.00	14040	20240327	-65.81	4675	20241029	2.67	14040	-65.81	20240327	4675	2.67	20241029	14040	-65.81	20240327	4675	2.67	20241029	N	203690	500	66 억	7993	N	N	0	N	N
73	20241119	090919	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5000	150	2	3.09	3606230	728	2.18	4850	5000	4805	6300	3395	4850	4953.61	0.06	85	5036	4942	4861	4767	4686	4990	4815	67	1450	500	3290	10	1	13337850	667	-2.32	2.05	12	0.01	-2155.00	2436.00	14040	20240327	-64.39	4675	20241029	6.95	14040	-64.39	20240327	4675	6.95	20241029	14040	-64.39	20240327	4675	6.95	20241029	N	203690	500	66 억	7993	N	N	0	N	N
74	20241118	160851	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4850	-125	5	-2.51	161277615	33413	133.57	4780	4955	4780	6460	3485	4975	4826.79	0.07	-882	5118	5046	4948	4876	4778	5082	4912	67	1485	500	3380	5	1	13337850	647	-2.25	1.99	12	0.25	-2155.00	2436.00	14040	20240327	-65.46	4675	20241029	3.74	14040	-65.46	20240327	4675	3.74	20241029	14040	-65.46	20240327	4675	3.74	20241029	N	203690	500	66 억	8875	N	N	0	N	N
75	20241118	150903	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4810	-165	5	-3.32	132207195	27411	109.58	4780	4955	4780	6460	3485	4975	4823.14	0.07	-41	5118	5046	4948	4876	4778	5082	4912	67	1485	500	3380	5	1	13337850	642	-2.23	1.97	12	0.21	-2155.00	2436.00	14040	20240327	-65.74	4675	20241029	2.89	14040	-65.74	20240327	4675	2.89	20241029	14040	-65.74	20240327	4675	2.89	20241029	N	203690	500	66 억	8875	N	N	0	N	N
76	20241118	140904	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4810	-165	5	-3.32	117913590	24435	97.68	4780	4955	4780	6460	3485	4975	4825.60	0.07	563	5118	5046	4948	4876	4778	5082	4912	67	1485	500	3380	5	1	13337850	642	-2.23	1.97	12	0.18	-2155.00	2436.00	14040	20240327	-65.74	4675	20241029	2.89	14040	-65.74	20240327	4675	2.89	20241029	14040	-65.74	20240327	4675	2.89	20241029	N	203690	500	66 억	8875	N	N	0	N	N
77	20241118	130900	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4860	-115	5	-2.31	85712515	17787	71.11	4780	4955	4780	6460	3485	4975	4818.83	0.07	2704	5118	5046	4948	4876	4778	5082	4912	67	1485	500	3380	5	1	13337850	648	-2.26	2.00	12	0.13	-2155.00	2436.00	14040	20240327	-65.38	4675	20241029	3.96	14040	-65.38	20240327	4675	3.96	20241029	14040	-65.38	20240327	4675	3.96	20241029	N	203690	500	66 억	8875	N	N	0	N	N
78	20241118	120903	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4870	-105	5	-2.11	84621175	17561	70.20	4780	4955	4780	6460	3485	4975	4818.70	0.07	2788	5118	5046	4948	4876	4778	5082	4912	67	1485	500	3380	5	1	13337850	650	-2.26	2.00	12	0.13	-2155.00	2436.00	14040	20240327	-65.31	4675	20241029	4.17	14040	-65.31	20240327	4675	4.17	20241029	14040	-65.31	20240327	4675	4.17	20241029	N	203690	500	66 억	8875	N	N	0	N	N
79	20241118	110903	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4850	-125	5	-2.51	75904535	15770	63.04	4780	4955	4780	6460	3485	4975	4813.22	0.07	2835	5118	5046	4948	4876	4778	5082	4912	67	1485	500	3380	5	1	13337850	647	-2.25	1.99	12	0.12	-2155.00	2436.00	14040	20240327	-65.46	4675	20241029	3.74	14040	-65.46	20240327	4675	3.74	20241029	14040	-65.46	20240327	4675	3.74	20241029	N	203690	500	66 억	8875	N	N	0	N	N
80	20241118	100852	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4895	-80	5	-1.61	71491270	14863	59.42	4780	4955	4780	6460	3485	4975	4810.02	0.07	2950	5118	5046	4948	4876	4778	5082	4912	67	1485	500	3380	5	1	13337850	653	-2.27	2.01	12	0.11	-2155.00	2436.00	14040	20240327	-65.14	4675	20241029	4.71	14040	-65.14	20240327	4675	4.71	20241029	14040	-65.14	20240327	4675	4.71	20241029	N	203690	500	66 억	8875	N	N	0	N	N
81	20241118	090851	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4855	-120	5	-2.41	60349485	12583	50.30	4780	4865	4780	6460	3485	4975	4796.11	0.07	2466	5118	5046	4948	4876	4778	5082	4912	67	1485	500	3380	5	1	13337850	648	-2.25	1.99	12	0.09	-2155.00	2436.00	14040	20240327	-65.42	4675	20241029	3.85	14040	-65.42	20240327	4675	3.85	20241029	14040	-65.42	20240327	4675	3.85	20241029	N	203690	500	66 억	8875	N	N	0	N	N
82	20241115	160923	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4975	10	2	0.20	123110545	25012	119.58	4965	5020	4850	6450	3480	4965	4922.05	0.09	-3965	5181	5072	4961	4852	4741	5017	4797	67	1485	500	3370	5	1	13337850	664	-2.31	2.04	12	0.19	-2155.00	2436.00	14040	20240327	-64.57	4675	20241029	6.42	14040	-64.57	20240327	4675	6.42	20241029	14040	-64.57	20240327	4675	6.42	20241029	N	203690	500	66 억	12465	N	N	0	N	N
83	20241115	150949	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4910	-55	5	-1.11	104853390	21321	101.93	4965	5020	4850	6450	3480	4965	4917.85	0.09	-3149	5181	5072	4961	4852	4741	5017	4797	67	1485	500	3370	5	1	13337850	655	-2.28	2.02	12	0.16	-2155.00	2436.00	14040	20240327	-65.03	4675	20241029	5.03	14040	-65.03	20240327	4675	5.03	20241029	14040	-65.03	20240327	4675	5.03	20241029	N	203690	500	66 억	12465	N	N	0	N	N
84	20241115	140939	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4875	-90	5	-1.81	98264140	19975	95.50	4965	5020	4850	6450	3480	4965	4919.36	0.09	-3036	5181	5072	4961	4852	4741	5017	4797	67	1485	500	3370	5	1	13337850	650	-2.26	2.00	12	0.15	-2155.00	2436.00	14040	20240327	-65.28	4675	20241029	4.28	14040	-65.28	20240327	4675	4.28	20241029	14040	-65.28	20240327	4675	4.28	20241029	N	203690	500	66 억	12465	N	N	0	N	N
85	20241115	130940	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4960	-5	5	-0.10	65108440	13185	63.03	4965	5020	4850	6450	3480	4965	4938.07	0.09	-3451	5181	5072	4961	4852	4741	5017	4797	67	1485	500	3370	5	1	13337850	662	-2.30	2.04	12	0.10	-2155.00	2436.00	14040	20240327	-64.67	4675	20241029	6.10	14040	-64.67	20240327	4675	6.10	20241029	14040	-64.67	20240327	4675	6.10	20241029	N	203690	500	66 억	12465	N	N	0	N	N
86	20241115	120943	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4955	-10	5	-0.20	29249955	5894	28.18	4965	5020	4850	6450	3480	4965	4962.67	0.09	-1802	5181	5072	4961	4852	4741	5017	4797	67	1485	500	3370	5	1	13337850	661	-2.30	2.03	12	0.04	-2155.00	2436.00	14040	20240327	-64.71	4675	20241029	5.99	14040	-64.71	20240327	4675	5.99	20241029	14040	-64.71	20240327	4675	5.99	20241029	N	203690	500	66 억	12465	N	N	0	N	N
87	20241115	110918	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4940	-25	5	-0.50	23120015	4655	22.25	4965	5020	4850	6450	3480	4965	4966.71	0.09	-1647	5181	5072	4961	4852	4741	5017	4797	67	1485	500	3370	5	1	13337850	659	-2.29	2.03	12	0.03	-2155.00	2436.00	14040	20240327	-64.81	4675	20241029	5.67	14040	-64.81	20240327	4675	5.67	20241029	14040	-64.81	20240327	4675	5.67	20241029	N	203690	500	66 억	12465	N	N	0	N	N
88	20241115	100918	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4950	-15	5	-0.30	17497805	3512	16.79	4965	5020	4850	6450	3480	4965	4982.29	0.09	-1213	5181	5072	4961	4852	4741	5017	4797	67	1485	500	3370	5	1	13337850	660	-2.30	2.03	12	0.03	-2155.00	2436.00	14040	20240327	-64.74	4675	20241029	5.88	14040	-64.74	20240327	4675	5.88	20241029	14040	-64.74	20240327	4675	5.88	20241029	N	203690	500	66 억	12465	N	N	0	N	N
89	20241115	090838	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5000	35	2	0.70	2057940	413	1.97	4965	5000	4850	6450	3480	4965	4982.91	0.09	-222	5181	5072	4961	4852	4741	5017	4797	67	1485	500	3370	10	1	13337850	667	-2.32	2.05	12	0.00	-2155.00	2436.00	14040	20240327	-64.39	4675	20241029	6.95	14040	-64.39	20240327	4675	6.95	20241029	14040	-64.39	20240327	4675	6.95	20241029	N	203690	500	66 억	12465	N	N	0	N	N
90	20241114	160912	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4945	-75	5	-1.49	88525570	18061	65.60	5070	5070	4850	6520	3520	5020	4901.48	0.05	6135	5230	5125	4975	4870	4720	5177	4922	67	1500	500	3410	5	1	13337850	660	-2.29	2.03	12	0.14	-2155.00	2436.00	14040	20240327	-64.78	4675	20241029	5.78	14040	-64.78	20240327	4675	5.78	20241029	14040	-64.78	20240327	4675	5.78	20241029	N	203690	500	66 억	6774	N	N	0	N	N
91	20241114	150919	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4890	-130	5	-2.59	82685705	16867	61.27	5070	5070	4850	6520	3520	5020	4902.22	0.05	6230	5230	5125	4975	4870	4720	5177	4922	67	1500	500	3410	5	1	13337850	652	-2.27	2.01	12	0.13	-2155.00	2436.00	14040	20240327	-65.17	4675	20241029	4.60	14040	-65.17	20240327	4675	4.60	20241029	14040	-65.17	20240327	4675	4.60	20241029	N	203690	500	66 억	6774	N	N	0	N	N
92	20241114	140911	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4960	-60	5	-1.20	79688815	16259	59.06	5070	5070	4850	6520	3520	5020	4901.21	0.05	6470	5230	5125	4975	4870	4720	5177	4922	67	1500	500	3410	5	1	13337850	662	-2.30	2.04	12	0.12	-2155.00	2436.00	14040	20240327	-64.67	4675	20241029	6.10	14040	-64.67	20240327	4675	6.10	20241029	14040	-64.67	20240327	4675	6.10	20241029	N	203690	500	66 억	6774	N	N	0	N	N
93	20241114	130912	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4960	-60	5	-1.20	27630345	5568	20.22	5070	5070	4880	6520	3520	5020	4962.35	0.05	-996	5230	5125	4975	4870	4720	5177	4922	67	1500	500	3410	5	1	13337850	662	-2.30	2.04	12	0.04	-2155.00	2436.00	14040	20240327	-64.67	4675	20241029	6.10	14040	-64.67	20240327	4675	6.10	20241029	14040	-64.67	20240327	4675	6.10	20241029	N	203690	500	66 억	6774	N	N	0	N	N
94	20241114	120910	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5010	-10	5	-0.20	26417755	5321	19.33	5070	5070	4880	6520	3520	5020	4964.81	0.05	-996	5230	5125	4975	4870	4720	5177	4922	67	1500	500	3410	10	1	13337850	668	-2.32	2.06	12	0.04	-2155.00	2436.00	14040	20240327	-64.32	4675	20241029	7.17	14040	-64.32	20240327	4675	7.17	20241029	14040	-64.32	20240327	4675	7.17	20241029	N	203690	500	66 억	6774	N	N	0	N	N
95	20241114	110909	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4940	-80	5	-1.59	12782190	2576	9.36	5070	5070	4880	6520	3520	5020	4962.03	0.05	333	5230	5125	4975	4870	4720	5177	4922	67	1500	500	3410	5	1	13337850	659	-2.29	2.03	12	0.02	-2155.00	2436.00	14040	20240327	-64.81	4675	20241029	5.67	14040	-64.81	20240327	4675	5.67	20241029	14040	-64.81	20240327	4675	5.67	20241029	N	203690	500	66 억	6774	N	N	0	N	N
96	20241114	100930	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5020	0	3	0.00	475610	94	0.34	5070	5070	5020	6520	3520	5020	5059.68	0.05	-21	5230	5125	4975	4870	4720	5177	4922	67	1500	500	3410	10	1	13337850	670	-2.33	2.06	12	0.00	-2155.00	2436.00	14040	20240327	-64.25	4675	20241029	7.38	14040	-64.25	20240327	4675	7.38	20241029	14040	-64.25	20240327	4675	7.38	20241029	N	203690	500	66 억	6774	N	N	0	N	N
97	20241114	090905	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	0.05	0	5230	5125	4975	4870	4720	5177	4922	67	1500	500	3410	10	1	13337850	670	-2.33	2.06	12	0.00	-2155.00	2436.00	14040	20240327	-64.25	4675	20241029	7.38	14040	-64.25	20240327	4675	7.38	20241029	14040	-64.25	20240327	4675	7.38	20241029	N	203690	500	66 억	6774	N	N	0	N	N
98	20241113	160552	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5020	45	2	0.90	134537855	27372	48.53	4975	5080	4825	6460	3485	4975	4915.16	0.06	-693	5118	5046	4923	4851	4728	4985	4790	67	1485	500	3380	10	1	13337850	670	-2.33	2.06	12	0.21	-2155.00	2436.00	14040	20240327	-64.25	4675	20241029	7.38	14040	-64.25	20240327	4675	7.38	20241029	14040	-64.25	20240327	4675	7.38	20241029	N	203690	500	66 억	7459	N	N	0	N	N
99	20241113	150620	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4970	-5	5	-0.10	93810865	19222	34.08	4975	5080	4825	6460	3485	4975	4880.39	0.06	900	5118	5046	4923	4851	4728	4985	4790	67	1485	500	3380	5	1	13337850	663	-2.31	2.04	12	0.14	-2155.00	2436.00	14040	20240327	-64.60	4675	20241029	6.31	14040	-64.60	20240327	4675	6.31	20241029	14040	-64.60	20240327	4675	6.31	20241029	N	203690	500	66 억	7459	N	N	0	N	N
100	20241113	140617	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4920	-55	5	-1.11	69592145	14289	25.33	4975	5080	4825	6460	3485	4975	4870.33	0.06	1258	5118	5046	4923	4851	4728	4985	4790	67	1485	500	3380	5	1	13337850	656	-2.28	2.02	12	0.11	-2155.00	2436.00	14040	20240327	-64.96	4675	20241029	5.24	14040	-64.96	20240327	4675	5.24	20241029	14040	-64.96	20240327	4675	5.24	20241029	N	203690	500	66 억	7459	N	N	0	N	N
101	20241113	130617	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4890	-85	5	-1.71	62063800	12749	22.60	4975	5080	4825	6460	3485	4975	4868.13	0.06	1327	5118	5046	4923	4851	4728	4985	4790	67	1485	500	3380	5	1	13337850	652	-2.27	2.01	12	0.10	-2155.00	2436.00	14040	20240327	-65.17	4675	20241029	4.60	14040	-65.17	20240327	4675	4.60	20241029	14040	-65.17	20240327	4675	4.60	20241029	N	203690	500	66 억	7459	N	N	0	N	N
102	20241113	120612	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4920	-55	5	-1.11	29425045	6012	10.66	4975	5080	4825	6460	3485	4975	4894.39	0.06	1743	5118	5046	4923	4851	4728	4985	4790	67	1485	500	3380	5	1	13337850	656	-2.28	2.02	12	0.05	-2155.00	2436.00	14040	20240327	-64.96	4675	20241029	5.24	14040	-64.96	20240327	4675	5.24	20241029	14040	-64.96	20240327	4675	5.24	20241029	N	203690	500	66 억	7459	N	N	0	N	N
103	20241113	110610	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4930	-45	5	-0.90	27282575	5576	9.89	4975	5080	4825	6460	3485	4975	4892.86	0.06	1902	5118	5046	4923	4851	4728	4985	4790	67	1485	500	3380	5	1	13337850	658	-2.29	2.02	12	0.04	-2155.00	2436.00	14040	20240327	-64.89	4675	20241029	5.45	14040	-64.89	20240327	4675	5.45	20241029	14040	-64.89	20240327	4675	5.45	20241029	N	203690	500	66 억	7459	N	N	0	N	N
104	20241113	100611	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4920	-55	5	-1.11	17530345	3572	6.33	4975	5080	4825	6460	3485	4975	4907.71	0.06	1742	5118	5046	4923	4851	4728	4985	4790	67	1485	500	3380	5	1	13337850	656	-2.28	2.02	12	0.03	-2155.00	2436.00	14040	20240327	-64.96	4675	20241029	5.24	14040	-64.96	20240327	4675	5.24	20241029	14040	-64.96	20240327	4675	5.24	20241029	N	203690	500	66 억	7459	N	N	0	N	N
105	20241113	090602	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4975	0	3	0.00	1183235	245	0.43	4975	4975	4825	6460	3485	4975	4829.53	0.06	225	5118	5046	4923	4851	4728	4985	4790	67	1485	500	3380	5	1	13337850	664	-2.31	2.04	12	0.00	-2155.00	2436.00	14040	20240327	-64.57	4675	20241029	6.42	14040	-64.57	20240327	4675	6.42	20241029	14040	-64.57	20240327	4675	6.42	20241029	N	203690	500	66 억	7459	N	N	0	N	N
106	20241112	160839	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4975	-25	5	-0.50	275369045	56402	215.25	4995	4995	4800	6500	3500	5000	4882.26	0.09	-4230	5126	5062	4956	4892	4786	5095	4925	67	1500	500	3400	5	1	13337850	664	-2.31	2.04	12	0.42	-2155.00	2436.00	14040	20240327	-64.57	4675	20241029	6.42	14040	-64.57	20240327	4675	6.42	20241029	14040	-64.57	20240327	4675	6.42	20241029	N	203690	500	66 억	11631	N	N	0	N	N
107	20241112	150848	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4935	-65	5	-1.30	245112280	50261	191.81	4995	4995	4800	6500	3500	5000	4876.79	0.09	-4942	5126	5062	4956	4892	4786	5095	4925	67	1500	500	3400	5	1	13337850	658	-2.29	2.03	12	0.38	-2155.00	2436.00	14040	20240327	-64.85	4675	20241029	5.56	14040	-64.85	20240327	4675	5.56	20241029	14040	-64.85	20240327	4675	5.56	20241029	N	203690	500	66 억	11631	N	N	0	N	N
108	20241112	140851	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4880	-120	5	-2.40	134195960	27681	105.64	4995	4995	4800	6500	3500	5000	4847.94	0.09	-691	5126	5062	4956	4892	4786	5095	4925	67	1500	500	3400	5	1	13337850	651	-2.26	2.00	12	0.21	-2155.00	2436.00	14040	20240327	-65.24	4675	20241029	4.39	14040	-65.24	20240327	4675	4.39	20241029	14040	-65.24	20240327	4675	4.39	20241029	N	203690	500	66 억	11631	N	N	0	N	N
109	20241112	130850	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4870	-130	5	-2.60	133138445	27464	104.81	4995	4995	4800	6500	3500	5000	4847.74	0.09	-632	5126	5062	4956	4892	4786	5095	4925	67	1500	500	3400	5	1	13337850	650	-2.26	2.00	12	0.21	-2155.00	2436.00	14040	20240327	-65.31	4675	20241029	4.17	14040	-65.31	20240327	4675	4.17	20241029	14040	-65.31	20240327	4675	4.17	20241029	N	203690	500	66 억	11631	N	N	0	N	N
110	20241112	120848	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4900	-100	5	-2.00	61099660	12594	48.06	4995	4995	4800	6500	3500	5000	4851.49	0.09	-823	5126	5062	4956	4892	4786	5095	4925	67	1500	500	3400	5	1	13337850	654	-2.27	2.01	12	0.09	-2155.00	2436.00	14040	20240327	-65.10	4675	20241029	4.81	14040	-65.10	20240327	4675	4.81	20241029	14040	-65.10	20240327	4675	4.81	20241029	N	203690	500	66 억	11631	N	N	0	N	N
111	20241112	110846	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4870	-130	5	-2.60	31680970	6504	24.82	4995	4995	4820	6500	3500	5000	4871.00	0.09	-803	5126	5062	4956	4892	4786	5095	4925	67	1500	500	3400	5	1	13337850	650	-2.26	2.00	12	0.05	-2155.00	2436.00	14040	20240327	-65.31	4675	20241029	4.17	14040	-65.31	20240327	4675	4.17	20241029	14040	-65.31	20240327	4675	4.17	20241029	N	203690	500	66 억	11631	N	N	0	N	N
112	20241112	100844	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4990	-10	5	-0.20	8752930	1777	6.78	4995	4995	4870	6500	3500	5000	4925.68	0.09	-684	5126	5062	4956	4892	4786	5095	4925	67	1500	500	3400	5	1	13337850	666	-2.32	2.05	12	0.01	-2155.00	2436.00	14040	20240327	-64.46	4675	20241029	6.74	14040	-64.46	20240327	4675	6.74	20241029	14040	-64.46	20240327	4675	6.74	20241029	N	203690	500	66 억	11631	N	N	0	N	N
113	20241112	090844	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4995	-5	5	-0.10	4995	1	0.00	4995	4995	4995	6500	3500	5000	4995.00	0.09	0	5126	5062	4956	4892	4786	5095	4925	67	1500	500	3400	5	1	13337850	666	-2.32	2.05	12	0.00	-2155.00	2436.00	14040	20240327	-64.42	4675	20241029	6.84	14040	-64.42	20240327	4675	6.84	20241029	14040	-64.42	20240327	4675	6.84	20241029	N	203690	500	66 억	11631	N	N	0	N	N
114	20241111	160838	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5000	-20	5	-0.40	130419650	26202	56.05	4855	5020	4850	6520	3520	5020	4977.47	0.09	-187	5120	5070	5000	4950	4880	5080	4960	67	1500	500	3410	10	1	13337850	667	-2.32	2.05	12	0.20	-2155.00	2436.00	14040	20240327	-64.39	4675	20241029	6.95	14040	-64.39	20240327	4675	6.95	20241029	14040	-64.39	20240327	4675	6.95	20241029	N	203690	500	66 억	11673	N	N	0	N	N
115	20241111	150902	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4995	-25	5	-0.50	53131755	10733	22.96	4855	5020	4850	6520	3520	5020	4950.32	0.09	-2014	5120	5070	5000	4950	4880	5080	4960	67	1500	500	3410	5	1	13337850	666	-2.32	2.05	12	0.08	-2155.00	2436.00	14040	20240327	-64.42	4675	20241029	6.84	14040	-64.42	20240327	4675	6.84	20241029	14040	-64.42	20240327	4675	6.84	20241029	N	203690	500	66 억	11673	N	N	0	N	N
116	20241111	140850	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4930	-90	5	-1.79	38144255	7727	16.53	4855	5020	4850	6520	3520	5020	4936.49	0.09	-1511	5120	5070	5000	4950	4880	5080	4960	67	1500	500	3410	5	1	13337850	658	-2.29	2.02	12	0.06	-2155.00	2436.00	14040	20240327	-64.89	4675	20241029	5.45	14040	-64.89	20240327	4675	5.45	20241029	14040	-64.89	20240327	4675	5.45	20241029	N	203690	500	66 억	11673	N	N	0	N	N
117	20241111	130848	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4965	-55	5	-1.10	23398120	4738	10.14	4855	5020	4850	6520	3520	5020	4938.40	0.09	-1301	5120	5070	5000	4950	4880	5080	4960	67	1500	500	3410	5	1	13337850	662	-2.30	2.04	12	0.04	-2155.00	2436.00	14040	20240327	-64.64	4675	20241029	6.20	14040	-64.64	20240327	4675	6.20	20241029	14040	-64.64	20240327	4675	6.20	20241029	N	203690	500	66 억	11673	N	N	0	N	N
118	20241111	120845	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4925	-95	5	-1.89	17476990	3535	7.56	4855	5020	4850	6520	3520	5020	4943.99	0.09	-1269	5120	5070	5000	4950	4880	5080	4960	67	1500	500	3410	5	1	13337850	657	-2.29	2.02	12	0.03	-2155.00	2436.00	14040	20240327	-64.92	4675	20241029	5.35	14040	-64.92	20240327	4675	5.35	20241029	14040	-64.92	20240327	4675	5.35	20241029	N	203690	500	66 억	11673	N	N	0	N	N
119	20241111	110842	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4850	-170	5	-3.39	11167660	2250	4.81	4855	5020	4850	6520	3520	5020	4963.40	0.09	-1264	5120	5070	5000	4950	4880	5080	4960	67	1500	500	3410	5	1	13337850	647	-2.25	1.99	12	0.02	-2155.00	2436.00	14040	20240327	-65.46	4675	20241029	3.74	14040	-65.46	20240327	4675	3.74	20241029	14040	-65.46	20240327	4675	3.74	20241029	N	203690	500	66 억	11673	N	N	0	N	N
120	20241111	100837	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4910	-110	5	-2.19	8959655	1797	3.84	4855	5020	4855	6520	3520	5020	4985.90	0.09	-1208	5120	5070	5000	4950	4880	5080	4960	67	1500	500	3410	5	1	13337850	655	-2.28	2.02	12	0.01	-2155.00	2436.00	14040	20240327	-65.03	4675	20241029	5.03	14040	-65.03	20240327	4675	5.03	20241029	14040	-65.03	20240327	4675	5.03	20241029	N	203690	500	66 억	11673	N	N	0	N	N
121	20241111	090834	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5000	-20	5	-0.40	6401095	1279	2.74	4855	5020	4855	6520	3520	5020	5004.77	0.09	-808	5120	5070	5000	4950	4880	5080	4960	67	1500	500	3410	10	1	13337850	667	-2.32	2.05	12	0.01	-2155.00	2436.00	14040	20240327	-64.39	4675	20241029	6.95	14040	-64.39	20240327	4675	6.95	20241029	14040	-64.39	20240327	4675	6.95	20241029	N	203690	500	66 억	11673	N	N	0	N	N
122	20241108	160830	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5020	20	2	0.40	233972645	46746	162.17	5020	5050	4930	6500	3500	5000	5005.19	0.01	11101	5133	5066	4943	4876	4753	5100	4910	67	1500	500	3400	10	1	13337850	670	-2.33	2.06	12	0.35	-2155.00	2436.00	14040	20240327	-64.25	4675	20241029	7.38	14040	-64.25	20240327	4675	7.38	20241029	14040	-64.25	20240327	4675	7.38	20241029	N	203690	500	66 억	799	N	N	0	N	N
123	20241108	150839	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5020	20	2	0.40	169349260	33857	117.46	5020	5040	4930	6500	3500	5000	5001.90	0.01	4530	5133	5066	4943	4876	4753	5100	4910	67	1500	500	3400	10	1	13337850	670	-2.33	2.06	12	0.25	-2155.00	2436.00	14040	20240327	-64.25	4675	20241029	7.38	14040	-64.25	20240327	4675	7.38	20241029	14040	-64.25	20240327	4675	7.38	20241029	N	203690	500	66 억	799	N	N	0	N	N
124	20241108	140837	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4975	-25	5	-0.50	104522880	20913	72.55	5020	5040	4930	6500	3500	5000	4997.99	0.01	460	5133	5066	4943	4876	4753	5100	4910	67	1500	500	3400	5	1	13337850	664	-2.31	2.04	12	0.16	-2155.00	2436.00	14040	20240327	-64.57	4675	20241029	6.42	14040	-64.57	20240327	4675	6.42	20241029	14040	-64.57	20240327	4675	6.42	20241029	N	203690	500	66 억	799	N	N	0	N	N
125	20241108	130839	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5020	20	2	0.40	85321195	17037	59.10	5020	5040	4930	6500	3500	5000	5007.99	0.01	-498	5133	5066	4943	4876	4753	5100	4910	67	1500	500	3400	10	1	13337850	670	-2.33	2.06	12	0.13	-2155.00	2436.00	14040	20240327	-64.25	4675	20241029	7.38	14040	-64.25	20240327	4675	7.38	20241029	14040	-64.25	20240327	4675	7.38	20241029	N	203690	500	66 억	799	N	N	0	N	N
126	20241108	120838	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5000	0	3	0.00	18234385	3652	12.67	5020	5020	4950	6500	3500	5000	4992.99	0.01	-1339	5133	5066	4943	4876	4753	5100	4910	67	1500	500	3400	10	1	13337850	667	-2.32	2.05	12	0.03	-2155.00	2436.00	14040	20240327	-64.39	4675	20241029	6.95	14040	-64.39	20240327	4675	6.95	20241029	14040	-64.39	20240327	4675	6.95	20241029	N	203690	500	66 억	799	N	N	0	N	N
127	20241108	110837	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5010	10	2	0.20	17046875	3414	11.84	5020	5020	4950	6500	3500	5000	4993.23	0.01	-1337	5133	5066	4943	4876	4753	5100	4910	67	1500	500	3400	10	1	13337850	668	-2.32	2.06	12	0.03	-2155.00	2436.00	14040	20240327	-64.32	4675	20241029	7.17	14040	-64.32	20240327	4675	7.17	20241029	14040	-64.32	20240327	4675	7.17	20241029	N	203690	500	66 억	799	N	N	0	N	N
128	20241108	100847	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5010	10	2	0.20	7598895	1522	5.28	5020	5020	4950	6500	3500	5000	4992.70	0.01	-1139	5133	5066	4943	4876	4753	5100	4910	67	1500	500	3400	10	1	13337850	668	-2.32	2.06	12	0.01	-2155.00	2436.00	14040	20240327	-64.32	4675	20241029	7.17	14040	-64.32	20240327	4675	7.17	20241029	14040	-64.32	20240327	4675	7.17	20241029	N	203690	500	66 억	799	N	N	0	N	N
129	20241108	090831	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5020	20	2	0.40	1115240	223	0.77	5020	5020	5000	6500	3500	5000	5001.08	0.01	-1	5133	5066	4943	4876	4753	5100	4910	67	1500	500	3400	10	1	13337850	670	-2.33	2.06	12	0.00	-2155.00	2436.00	14040	20240327	-64.25	4675	20241029	7.38	14040	-64.25	20240327	4675	7.38	20241029	14040	-64.25	20240327	4675	7.38	20241029	N	203690	500	66 억	799	N	N	0	N	N
130	20241107	160831	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5000	90	2	1.83	142451105	28825	74.02	4990	5010	4820	6380	3440	4910	4941.93	0.01	-399	5113	5011	4918	4816	4723	4965	4770	67	1470	500	3330	10	1	13337850	667	-2.32	2.05	12	0.22	-2155.00	2436.00	14040	20240327	-64.39	4675	20241029	6.95	14040	-64.39	20240327	4675	6.95	20241029	14040	-64.39	20240327	4675	6.95	20241029	N	203690	500	66 억	1176	N	N	0	N	N
131	20241107	150835	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4985	75	2	1.53	110784795	22486	57.74	4990	5010	4820	6380	3440	4910	4926.83	0.01	-204	5113	5011	4918	4816	4723	4965	4770	67	1470	500	3330	5	1	13337850	665	-2.31	2.05	12	0.17	-2155.00	2436.00	14040	20240327	-64.49	4675	20241029	6.63	14040	-64.49	20240327	4675	6.63	20241029	14040	-64.49	20240327	4675	6.63	20241029	N	203690	500	66 억	1176	N	N	0	N	N
132	20241107	140838	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4935	25	2	0.51	106675920	21656	55.61	4990	5010	4820	6380	3440	4910	4925.93	0.01	-240	5113	5011	4918	4816	4723	4965	4770	67	1470	500	3330	5	1	13337850	658	-2.29	2.03	12	0.16	-2155.00	2436.00	14040	20240327	-64.85	4675	20241029	5.56	14040	-64.85	20240327	4675	5.56	20241029	14040	-64.85	20240327	4675	5.56	20241029	N	203690	500	66 억	1176	N	N	0	N	N
133	20241107	130839	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4985	75	2	1.53	72785210	14773	37.94	4990	5010	4820	6380	3440	4910	4926.91	0.01	-445	5113	5011	4918	4816	4723	4965	4770	67	1470	500	3330	5	1	13337850	665	-2.31	2.05	12	0.11	-2155.00	2436.00	14040	20240327	-64.49	4675	20241029	6.63	14040	-64.49	20240327	4675	6.63	20241029	14040	-64.49	20240327	4675	6.63	20241029	N	203690	500	66 억	1176	N	N	0	N	N
134	20241107	120834	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4985	75	2	1.53	62207180	12656	32.50	4990	5010	4820	6380	3440	4910	4915.23	0.01	-185	5113	5011	4918	4816	4723	4965	4770	67	1470	500	3330	5	1	13337850	665	-2.31	2.05	12	0.09	-2155.00	2436.00	14040	20240327	-64.49	4675	20241029	6.63	14040	-64.49	20240327	4675	6.63	20241029	14040	-64.49	20240327	4675	6.63	20241029	N	203690	500	66 억	1176	N	N	0	N	N
135	20241107	110832	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4955	45	2	0.92	57916190	11793	30.28	4990	5010	4820	6380	3440	4910	4911.07	0.01	-88	5113	5011	4918	4816	4723	4965	4770	67	1470	500	3330	5	1	13337850	661	-2.30	2.03	12	0.09	-2155.00	2436.00	14040	20240327	-64.71	4675	20241029	5.99	14040	-64.71	20240327	4675	5.99	20241029	14040	-64.71	20240327	4675	5.99	20241029	N	203690	500	66 억	1176	N	N	0	N	N
136	20241107	100832	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5000	90	2	1.83	53929295	10994	28.23	4990	5010	4820	6380	3440	4910	4905.34	0.01	-29	5113	5011	4918	4816	4723	4965	4770	67	1470	500	3330	10	1	13337850	667	-2.32	2.05	12	0.08	-2155.00	2436.00	14040	20240327	-64.39	4675	20241029	6.95	14040	-64.39	20240327	4675	6.95	20241029	14040	-64.39	20240327	4675	6.95	20241029	N	203690	500	66 억	1176	N	N	0	N	N
137	20241107	090832	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4835	-75	5	-1.53	8650270	1774	4.56	4990	5010	4830	6380	3440	4910	4876.14	0.01	625	5113	5011	4918	4816	4723	4965	4770	67	1470	500	3330	5	1	13337850	645	-2.24	1.98	12	0.01	-2155.00	2436.00	14040	20240327	-65.56	4675	20241029	3.42	14040	-65.56	20240327	4675	3.42	20241029	14040	-65.56	20240327	4675	3.42	20241029	N	203690	500	66 억	1176	N	N	0	N	N
138	20241106	160839	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4910	-120	5	-2.39	190631260	38942	87.08	5020	5020	4825	6530	3530	5030	4895.26	0.06	-7207	5276	5152	4976	4852	4676	5215	4915	67	1500	500	3420	5	1	13337850	655	-2.28	2.02	12	0.29	-2155.00	2436.00	14040	20240327	-65.03	4675	20241029	5.03	14040	-65.03	20240327	4675	5.03	20241029	14040	-65.03	20240327	4675	5.03	20241029	N	203690	500	66 억	8339	N	N	0	N	N
139	20241106	150905	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4920	-110	5	-2.19	176639255	36094	80.71	5020	5020	4825	6530	3530	5030	4893.87	0.06	-7070	5276	5152	4976	4852	4676	5215	4915	67	1500	500	3420	5	1	13337850	656	-2.28	2.02	12	0.27	-2155.00	2436.00	14040	20240327	-64.96	4675	20241029	5.24	14040	-64.96	20240327	4675	5.24	20241029	14040	-64.96	20240327	4675	5.24	20241029	N	203690	500	66 억	8339	N	N	0	N	N
140	20241106	140856	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4870	-160	5	-3.18	149798820	30585	68.39	5020	5020	4840	6530	3530	5030	4897.79	0.06	-5678	5276	5152	4976	4852	4676	5215	4915	67	1500	500	3420	5	1	13337850	650	-2.26	2.00	12	0.23	-2155.00	2436.00	14040	20240327	-65.31	4675	20241029	4.17	14040	-65.31	20240327	4675	4.17	20241029	14040	-65.31	20240327	4675	4.17	20241029	N	203690	500	66 억	8339	N	N	0	N	N
141	20241106	130907	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4885	-145	5	-2.88	142685930	29121	65.12	5020	5020	4845	6530	3530	5030	4899.76	0.06	-5423	5276	5152	4976	4852	4676	5215	4915	67	1500	500	3420	5	1	13337850	652	-2.27	2.01	12	0.22	-2155.00	2436.00	14040	20240327	-65.21	4675	20241029	4.49	14040	-65.21	20240327	4675	4.49	20241029	14040	-65.21	20240327	4675	4.49	20241029	N	203690	500	66 억	8339	N	N	0	N	N
142	20241106	120838	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4850	-180	5	-3.58	120980955	24683	55.19	5020	5020	4845	6530	3530	5030	4901.39	0.06	-3856	5276	5152	4976	4852	4676	5215	4915	67	1500	500	3420	5	1	13337850	647	-2.25	1.99	12	0.19	-2155.00	2436.00	14040	20240327	-65.46	4675	20241029	3.74	14040	-65.46	20240327	4675	3.74	20241029	14040	-65.46	20240327	4675	3.74	20241029	N	203690	500	66 억	8339	N	N	0	N	N
143	20241106	110841	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4905	-125	5	-2.49	94137885	19174	42.87	5020	5020	4845	6530	3530	5030	4909.66	0.06	-2207	5276	5152	4976	4852	4676	5215	4915	67	1500	500	3420	5	1	13337850	654	-2.28	2.01	12	0.14	-2155.00	2436.00	14040	20240327	-65.06	4675	20241029	4.92	14040	-65.06	20240327	4675	4.92	20241029	14040	-65.06	20240327	4675	4.92	20241029	N	203690	500	66 억	8339	N	N	0	N	N
144	20241106	100848	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4860	-170	5	-3.38	88025280	17923	40.08	5020	5020	4845	6530	3530	5030	4911.30	0.06	-1321	5276	5152	4976	4852	4676	5215	4915	67	1500	500	3420	5	1	13337850	648	-2.26	2.00	12	0.13	-2155.00	2436.00	14040	20240327	-65.38	4675	20241029	3.96	14040	-65.38	20240327	4675	3.96	20241029	14040	-65.38	20240327	4675	3.96	20241029	N	203690	500	66 억	8339	N	N	0	N	N
145	20241106	090841	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4980	-50	5	-0.99	21679125	4355	9.74	5020	5020	4930	6530	3530	5030	4977.99	0.06	-281	5276	5152	4976	4852	4676	5215	4915	67	1500	500	3420	5	1	13337850	664	-2.31	2.04	12	0.03	-2155.00	2436.00	14040	20240327	-64.53	4675	20241029	6.52	14040	-64.53	20240327	4675	6.52	20241029	14040	-64.53	20240327	4675	6.52	20241029	N	203690	500	66 억	8339	N	N	0	N	N
146	20241105	160816	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5030	50	2	1.00	223498120	44721	300.20	4980	5100	4800	6470	3490	4980	4997.61	0.00	7313	5153	5066	4933	4846	4713	5000	4780	67	1490	500	3380	10	1	13337850	671	-2.33	2.06	12	0.34	-2155.00	2436.00	14040	20240327	-64.17	4675	20241029	7.59	14040	-64.17	20240327	4675	7.59	20241029	14040	-64.17	20240327	4675	7.59	20241029	N	203690	500	66 억	0	N	N	0	N	N
147	20241105	150834	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5030	50	2	1.00	181836650	36445	244.65	4980	5100	4800	6470	3490	4980	4989.34	0.00	5824	5153	5066	4933	4846	4713	5000	4780	67	1490	500	3380	10	1	13337850	671	-2.33	2.06	12	0.27	-2155.00	2436.00	14040	20240327	-64.17	4675	20241029	7.59	14040	-64.17	20240327	4675	7.59	20241029	14040	-64.17	20240327	4675	7.59	20241029	N	203690	500	66 억	0	N	N	0	N	N
148	20241105	140829	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4980	0	3	0.00	114485430	23004	154.42	4980	5100	4800	6470	3490	4980	4976.76	0.00	-1335	5153	5066	4933	4846	4713	5000	4780	67	1490	500	3380	5	1	13337850	664	-2.31	2.04	12	0.17	-2155.00	2436.00	14040	20240327	-64.53	4675	20241029	6.52	14040	-64.53	20240327	4675	6.52	20241029	14040	-64.53	20240327	4675	6.52	20241029	N	203690	500	66 억	0	N	N	0	N	N
149	20241105	130835	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4940	-40	5	-0.80	112392945	22583	151.59	4980	5100	4800	6470	3490	4980	4976.88	0.00	-1313	5153	5066	4933	4846	4713	5000	4780	67	1490	500	3380	5	1	13337850	659	-2.29	2.03	12	0.17	-2155.00	2436.00	14040	20240327	-64.81	4675	20241029	5.67	14040	-64.81	20240327	4675	5.67	20241029	14040	-64.81	20240327	4675	5.67	20241029	N	203690	500	66 억	0	N	N	0	N	N
150	20241105	120827	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5010	30	2	0.60	60124605	12123	81.38	4980	5100	4800	6470	3490	4980	4959.55	0.00	-951	5153	5066	4933	4846	4713	5000	4780	67	1490	500	3380	10	1	13337850	668	-2.32	2.06	12	0.09	-2155.00	2436.00	14040	20240327	-64.32	4675	20241029	7.17	14040	-64.32	20240327	4675	7.17	20241029	14040	-64.32	20240327	4675	7.17	20241029	N	203690	500	66 억	0	N	N	0	N	N
151	20241105	110815	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4980	0	3	0.00	33305050	6764	45.41	4980	4980	4800	6470	3490	4980	4923.87	0.00	-698	5153	5066	4933	4846	4713	5000	4780	67	1490	500	3380	5	1	13337850	664	-2.31	2.04	12	0.05	-2155.00	2436.00	14040	20240327	-64.53	4675	20241029	6.52	14040	-64.53	20240327	4675	6.52	20241029	14040	-64.53	20240327	4675	6.52	20241029	N	203690	500	66 억	0	N	N	0	N	N
152	20241105	100824	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4910	-70	5	-1.41	8555360	1756	11.79	4980	4980	4800	6470	3490	4980	4872.07	0.00	-451	5153	5066	4933	4846	4713	5000	4780	67	1490	500	3380	5	1	13337850	655	-2.28	2.02	12	0.01	-2155.00	2436.00	14040	20240327	-65.03	4675	20241029	5.03	14040	-65.03	20240327	4675	5.03	20241029	14040	-65.03	20240327	4675	5.03	20241029	N	203690	500	66 억	0	N	N	0	N	N
153	20241105	090821	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4885	-95	5	-1.91	54495	11	0.07	4980	4980	4885	6470	3490	4980	4954.09	0.00	-8	5153	5066	4933	4846	4713	5000	4780	67	1490	500	3380	5	1	13337850	652	-2.27	2.01	12	0.00	-2155.00	2436.00	14040	20240327	-65.21	4675	20241029	4.49	14040	-65.21	20240327	4675	4.49	20241029	14040	-65.21	20240327	4675	4.49	20241029	N	203690	500	66 억	0	N	N	0	N	N
154	20241104	160817	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4980	0	3	0.00	73291830	14895	49.72	5020	5020	4800	6470	3490	4980	4920.57	0.00	1196	5113	5046	4923	4856	4733	5080	4890	67	1490	500	3380	5	1	13337850	664	-2.31	2.04	12	0.11	-2155.00	2436.00	14040	20240327	-64.53	4675	20241029	6.52	14040	-64.53	20240327	4675	6.52	20241029	14040	-64.53	20240327	4675	6.52	20241029	N	203690	500	66 억	0	N	N	0	N	N
155	20241104	150831	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4945	-35	5	-0.70	56453290	11496	38.38	5020	5020	4800	6470	3490	4980	4910.69	0.00	2757	5113	5046	4923	4856	4733	5080	4890	67	1490	500	3380	5	1	13337850	660	-2.29	2.03	12	0.09	-2155.00	2436.00	14040	20240327	-64.78	4675	20241029	5.78	14040	-64.78	20240327	4675	5.78	20241029	14040	-64.78	20240327	4675	5.78	20241029	N	203690	500	66 억	0	N	N	0	N	N
156	20241104	140818	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4950	-30	5	-0.60	55458730	11294	37.70	5020	5020	4800	6470	3490	4980	4910.46	0.00	2828	5113	5046	4923	4856	4733	5080	4890	67	1490	500	3380	5	1	13337850	660	-2.30	2.03	12	0.08	-2155.00	2436.00	14040	20240327	-64.74	4675	20241029	5.88	14040	-64.74	20240327	4675	5.88	20241029	14040	-64.74	20240327	4675	5.88	20241029	N	203690	500	66 억	0	N	N	0	N	N
157	20241104	130758	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4950	-30	5	-0.60	52320430	10660	35.59	5020	5020	4800	6470	3490	4980	4908.11	0.00	2199	5113	5046	4923	4856	4733	5080	4890	67	1490	500	3380	5	1	13337850	660	-2.30	2.03	12	0.08	-2155.00	2436.00	14040	20240327	-64.74	4675	20241029	5.88	14040	-64.74	20240327	4675	5.88	20241029	14040	-64.74	20240327	4675	5.88	20241029	N	203690	500	66 억	0	N	N	0	N	N
158	20241104	120806	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4940	-40	5	-0.80	32993090	6744	22.51	5020	5020	4800	6470	3490	4980	4892.21	0.00	2372	5113	5046	4923	4856	4733	5080	4890	67	1490	500	3380	5	1	13337850	659	-2.29	2.03	12	0.05	-2155.00	2436.00	14040	20240327	-64.81	4675	20241029	5.67	14040	-64.81	20240327	4675	5.67	20241029	14040	-64.81	20240327	4675	5.67	20241029	N	203690	500	66 억	0	N	N	0	N	N
159	20241104	110800	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4960	-20	5	-0.40	24988250	5118	17.09	5020	5020	4800	6470	3490	4980	4882.42	0.00	1450	5113	5046	4923	4856	4733	5080	4890	67	1490	500	3380	5	1	13337850	662	-2.30	2.04	12	0.04	-2155.00	2436.00	14040	20240327	-64.67	4675	20241029	6.10	14040	-64.67	20240327	4675	6.10	20241029	14040	-64.67	20240327	4675	6.10	20241029	N	203690	500	66 억	0	N	N	0	N	N
160	20241104	100751	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4985	5	2	0.10	16587600	3412	11.39	5020	5020	4800	6470	3490	4980	4861.55	0.00	566	5113	5046	4923	4856	4733	5080	4890	67	1490	500	3380	5	1	13337850	665	-2.31	2.05	12	0.03	-2155.00	2436.00	14040	20240327	-64.49	4675	20241029	6.63	14040	-64.49	20240327	4675	6.63	20241029	14040	-64.49	20240327	4675	6.63	20241029	N	203690	500	66 억	0	N	N	0	N	N
161	20241104	090802	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	5010	30	2	0.60	425120	85	0.28	5020	5020	4905	6470	3490	4980	5001.41	0.00	-8	5113	5046	4923	4856	4733	5080	4890	67	1490	500	3380	10	1	13337850	668	-2.32	2.06	12	0.00	-2155.00	2436.00	14040	20240327	-64.32	4675	20241029	7.17	14040	-64.32	20240327	4675	7.17	20241029	14040	-64.32	20240327	4675	7.17	20241029	N	203690	500	66 억	0	N	N	0	N	N
162	20241101	160735	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4980	160	2	3.32	146414680	29953	88.31	4940	4990	4800	6260	3375	4820	4888.15	0.00	3770	5096	4957	4861	4722	4626	4910	4675	67	1440	500	3270	5	1	13337850	664	-2.31	2.04	12	0.22	-2155.00	2436.00	14040	20240327	-64.53	4675	20241029	6.52	14040	-64.53	20240327	4675	6.52	20241029	14040	-64.53	20240327	4675	6.52	20241029	N	203690	500	66 억	0	N	N	0	N	N
163	20241101	150752	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4920	100	2	2.07	124870625	25611	75.51	4940	4990	4800	6260	3375	4820	4875.66	0.00	5263	5096	4957	4861	4722	4626	4910	4675	67	1440	500	3270	5	1	13337850	656	-2.28	2.02	12	0.19	-2155.00	2436.00	14040	20240327	-64.96	4675	20241029	5.24	14040	-64.96	20240327	4675	5.24	20241029	14040	-64.96	20240327	4675	5.24	20241029	N	203690	500	66 억	0	N	N	0	N	N
164	20241101	140727	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4930	110	2	2.28	124369925	25509	75.21	4940	4990	4800	6260	3375	4820	4875.53	0.00	5308	5096	4957	4861	4722	4626	4910	4675	67	1440	500	3270	5	1	13337850	658	-2.29	2.02	12	0.19	-2155.00	2436.00	14040	20240327	-64.89	4675	20241029	5.45	14040	-64.89	20240327	4675	5.45	20241029	14040	-64.89	20240327	4675	5.45	20241029	N	203690	500	66 억	0	N	N	0	N	N
165	20241101	130903	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4890	70	2	1.45	102409265	20983	61.87	4940	4990	4800	6260	3375	4820	4880.58	0.00	3007	5096	4957	4861	4722	4626	4910	4675	67	1440	500	3270	5	1	13337850	652	-2.27	2.01	12	0.16	-2155.00	2436.00	14040	20240327	-65.17	4675	20241029	4.60	14040	-65.17	20240327	4675	4.60	20241029	14040	-65.17	20240327	4675	4.60	20241029	N	203690	500	66 억	0	N	N	0	N	N
166	20241101	120904	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4925	105	2	2.18	78845455	16130	47.56	4940	4990	4800	6260	3375	4820	4888.12	0.00	746	5096	4957	4861	4722	4626	4910	4675	67	1440	500	3270	5	1	13337850	657	-2.29	2.02	12	0.12	-2155.00	2436.00	14040	20240327	-64.92	4675	20241029	5.35	14040	-64.92	20240327	4675	5.35	20241029	14040	-64.92	20240327	4675	5.35	20241029	N	203690	500	66 억	0	N	N	0	N	N
167	20241101	110901	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4940	120	2	2.49	71431335	14617	43.10	4940	4990	4800	6260	3375	4820	4886.87	0.00	653	5096	4957	4861	4722	4626	4910	4675	67	1440	500	3270	5	1	13337850	659	-2.29	2.03	12	0.11	-2155.00	2436.00	14040	20240327	-64.81	4675	20241029	5.67	14040	-64.81	20240327	4675	5.67	20241029	14040	-64.81	20240327	4675	5.67	20241029	N	203690	500	66 억	0	N	N	0	N	N
168	20241101	100902	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4940	120	2	2.49	60525920	12414	36.60	4940	4950	4800	6260	3375	4820	4875.62	0.00	-32	5096	4957	4861	4722	4626	4910	4675	67	1440	500	3270	5	1	13337850	659	-2.29	2.03	12	0.09	-2155.00	2436.00	14040	20240327	-64.81	4675	20241029	5.67	14040	-64.81	20240327	4675	5.67	20241029	14040	-64.81	20240327	4675	5.67	20241029	N	203690	500	66 억	0	N	N	0	N	N
169	20241101	090859	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4950	130	2	2.70	6524500	1320	3.89	4940	4950	4940	6260	3375	4820	4942.80	0.00	-66	5096	4957	4861	4722	4626	4910	4675	67	1440	500	3270	5	1	13337850	660	-2.30	2.03	12	0.01	-2155.00	2436.00	14040	20240327	-64.74	4675	20241029	5.88	14040	-64.74	20240327	4675	5.88	20241029	14040	-64.74	20240327	4675	5.88	20241029	N	203690	500	66 억	0	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History