KissMeData/016100/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160332	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	0	3	0.00	26755875	10047	120.15	2695	2700	2620	3470	1870	2670	2663.07	0.91	-49	2750	2710	2690	2650	2630	2700	2640	96	800	500	1700	5	1	19100894	510	222.50	1.13	12	0.05	12.00	2365.00	3990	20240709	-33.08	1886	20240325	41.57	3990	-33.08	20240709	1886	41.57	20240325	3990	-33.08	20240709	1886	41.57	20240325	0.39	N	016100	500	95 억	174661	N	N	N	N
3	20241129	150335	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	0	3	0.00	25375485	9530	113.97	2695	2700	2620	3470	1870	2670	2662.70	0.91	-31	2750	2710	2690	2650	2630	2700	2640	96	800	500	1700	5	1	19100894	510	222.50	1.13	12	0.05	12.00	2365.00	3990	20240709	-33.08	1886	20240325	41.57	3990	-33.08	20240709	1886	41.57	20240325	3990	-33.08	20240709	1886	41.57	20240325	0.39	N	016100	500	95 억	174661	N	N	N	N
4	20241129	140333	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2665	-5	5	-0.19	19442130	7306	87.37	2695	2700	2620	3470	1870	2670	2661.12	0.91	22	2750	2710	2690	2650	2630	2700	2640	96	800	500	1700	5	1	19100894	509	222.08	1.13	12	0.04	12.00	2365.00	3990	20240709	-33.21	1886	20240325	41.30	3990	-33.21	20240709	1886	41.30	20240325	3990	-33.21	20240709	1886	41.30	20240325	0.39	N	016100	500	95 억	174661	N	N	N	N
5	20241129	130336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2660	-10	5	-0.37	8397200	3167	37.87	2695	2700	2620	3470	1870	2670	2651.47	0.91	22	2750	2710	2690	2650	2630	2700	2640	96	800	500	1700	5	1	19100894	508	221.67	1.12	12	0.02	12.00	2365.00	3990	20240709	-33.33	1886	20240325	41.04	3990	-33.33	20240709	1886	41.04	20240325	3990	-33.33	20240709	1886	41.04	20240325	0.39	N	016100	500	95 억	174661	N	N	N	N
6	20241129	120337	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2660	-10	5	-0.37	7479390	2822	33.75	2695	2700	2620	3470	1870	2670	2650.39	0.91	68	2750	2710	2690	2650	2630	2700	2640	96	800	500	1700	5	1	19100894	508	221.67	1.12	12	0.01	12.00	2365.00	3990	20240709	-33.33	1886	20240325	41.04	3990	-33.33	20240709	1886	41.04	20240325	3990	-33.33	20240709	1886	41.04	20240325	0.39	N	016100	500	95 억	174661	N	N	N	N
7	20241129	110336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2665	-5	5	-0.19	4994405	1881	22.49	2695	2700	2620	3470	1870	2670	2655.19	0.91	-34	2750	2710	2690	2650	2630	2700	2640	96	800	500	1700	5	1	19100894	509	222.08	1.13	12	0.01	12.00	2365.00	3990	20240709	-33.21	1886	20240325	41.30	3990	-33.21	20240709	1886	41.30	20240325	3990	-33.21	20240709	1886	41.30	20240325	0.39	N	016100	500	95 억	174661	N	N	N	N
8	20241129	100335	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2665	-5	5	-0.19	4238395	1597	19.10	2695	2700	2620	3470	1870	2670	2653.97	0.91	4	2750	2710	2690	2650	2630	2700	2640	96	800	500	1700	5	1	19100894	509	222.08	1.13	12	0.01	12.00	2365.00	3990	20240709	-33.21	1886	20240325	41.30	3990	-33.21	20240709	1886	41.30	20240325	3990	-33.21	20240709	1886	41.30	20240325	0.39	N	016100	500	95 억	174661	N	N	N	N
9	20241129	090335	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	30	2	1.12	16175	6	0.07	2695	2700	2695	3470	1870	2670	2695.83	0.91	0	2750	2710	2690	2650	2630	2700	2640	96	800	500	1700	5	1	19100894	516	225.00	1.14	12	0.00	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.39	N	016100	500	95 억	174661	N	N	N	N
10	20241128	160331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	-40	5	-1.48	22597620	8362	23.60	2730	2730	2670	3520	1900	2710	2702.42	0.92	-958	2970	2840	2695	2565	2420	2767	2492	96	810	500	1730	5	1	19100894	510	222.50	1.13	12	0.04	12.00	2365.00	3990	20240709	-33.08	1886	20240325	41.57	3990	-33.08	20240709	1886	41.57	20240325	3990	-33.08	20240709	1886	41.57	20240325	0.39	N	016100	500	95 억	175602	N	N	N	N
11	20241128	150339	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2695	-15	5	-0.55	20952870	7746	21.86	2730	2730	2675	3520	1900	2710	2704.99	0.92	-958	2970	2840	2695	2565	2420	2767	2492	96	810	500	1730	5	1	19100894	515	224.58	1.14	12	0.04	12.00	2365.00	3990	20240709	-32.46	1886	20240325	42.90	3990	-32.46	20240709	1886	42.90	20240325	3990	-32.46	20240709	1886	42.90	20240325	0.39	N	016100	500	95 억	175602	N	N	N	N
12	20241128	140339	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2705	-5	5	-0.18	20351840	7523	21.23	2730	2730	2675	3520	1900	2710	2705.28	0.92	-958	2970	2840	2695	2565	2420	2767	2492	96	810	500	1730	5	1	19100894	517	225.42	1.14	12	0.04	12.00	2365.00	3990	20240709	-32.21	1886	20240325	43.43	3990	-32.21	20240709	1886	43.43	20240325	3990	-32.21	20240709	1886	43.43	20240325	0.39	N	016100	500	95 억	175602	N	N	N	N
13	20241128	130336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2695	-15	5	-0.55	16732520	6181	17.45	2730	2730	2690	3520	1900	2710	2707.09	0.92	-372	2970	2840	2695	2565	2420	2767	2492	96	810	500	1730	5	1	19100894	515	224.58	1.14	12	0.03	12.00	2365.00	3990	20240709	-32.46	1886	20240325	42.90	3990	-32.46	20240709	1886	42.90	20240325	3990	-32.46	20240709	1886	42.90	20240325	0.39	N	016100	500	95 억	175602	N	N	N	N
14	20241128	120338	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2705	-5	5	-0.18	10309870	3810	10.75	2730	2730	2690	3520	1900	2710	2706.00	0.92	-438	2970	2840	2695	2565	2420	2767	2492	96	810	500	1730	5	1	19100894	517	225.42	1.14	12	0.02	12.00	2365.00	3990	20240709	-32.21	1886	20240325	43.43	3990	-32.21	20240709	1886	43.43	20240325	3990	-32.21	20240709	1886	43.43	20240325	0.39	N	016100	500	95 억	175602	N	N	N	N
15	20241128	110341	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	10	2	0.37	6985425	2580	7.28	2730	2730	2700	3520	1900	2710	2707.53	0.92	-402	2970	2840	2695	2565	2420	2767	2492	96	810	500	1730	5	1	19100894	520	226.67	1.15	12	0.01	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.39	N	016100	500	95 억	175602	N	N	N	N
16	20241128	100338	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2715	5	2	0.18	5928020	2191	6.18	2730	2730	2700	3520	1900	2710	2705.62	0.92	-391	2970	2840	2695	2565	2420	2767	2492	96	810	500	1730	5	1	19100894	519	226.25	1.15	12	0.01	12.00	2365.00	3990	20240709	-31.95	1886	20240325	43.96	3990	-31.95	20240709	1886	43.96	20240325	3990	-31.95	20240709	1886	43.96	20240325	0.39	N	016100	500	95 억	175602	N	N	N	N
17	20241128	090336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2725	15	2	0.55	698945	257	0.73	2730	2730	2710	3520	1900	2710	2719.63	0.92	-204	2970	2840	2695	2565	2420	2767	2492	96	810	500	1730	5	1	19100894	520	227.08	1.15	12	0.00	12.00	2365.00	3990	20240709	-31.70	1886	20240325	44.49	3990	-31.70	20240709	1886	44.49	20240325	3990	-31.70	20240709	1886	44.49	20240325	0.39	N	016100	500	95 억	175602	N	N	N	N
18	20241127	160329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	-80	5	-2.87	95276710	35429	792.24	2790	2825	2550	3625	1955	2790	2689.23	0.91	981	2856	2822	2796	2762	2736	2840	2780	96	835	500	1780	5	1	19100894	518	225.83	1.15	12	0.19	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.39	N	016100	500	95 억	173621	N	N	N	N
19	20241127	150334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2680	-110	5	-3.94	86742685	32274	721.69	2790	2825	2550	3625	1955	2790	2687.70	0.91	847	2856	2822	2796	2762	2736	2840	2780	96	835	500	1780	5	1	19100894	512	223.33	1.13	12	0.17	12.00	2365.00	3990	20240709	-32.83	1886	20240325	42.10	3990	-32.83	20240709	1886	42.10	20240325	3990	-32.83	20240709	1886	42.10	20240325	0.39	N	016100	500	95 억	173621	N	N	N	N
20	20241127	140334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2675	-115	5	-4.12	75183305	27957	625.16	2790	2825	2550	3625	1955	2790	2689.25	0.91	463	2856	2822	2796	2762	2736	2840	2780	96	835	500	1780	5	1	19100894	511	222.92	1.13	12	0.15	12.00	2365.00	3990	20240709	-32.96	1886	20240325	41.83	3990	-32.96	20240709	1886	41.83	20240325	3990	-32.96	20240709	1886	41.83	20240325	0.39	N	016100	500	95 억	173621	N	N	N	N
21	20241127	130331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	-60	5	-2.15	21272800	7679	171.71	2790	2825	2730	3625	1955	2790	2770.26	0.91	566	2856	2822	2796	2762	2736	2840	2780	96	835	500	1780	5	1	19100894	521	227.50	1.15	12	0.04	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.39	N	016100	500	95 억	173621	N	N	N	N
22	20241127	120335	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	-20	5	-0.72	9506740	3404	76.12	2790	2825	2755	3625	1955	2790	2792.81	0.91	212	2856	2822	2796	2762	2736	2840	2780	96	835	500	1780	5	1	19100894	529	230.83	1.17	12	0.02	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.39	N	016100	500	95 억	173621	N	N	N	N
23	20241127	110334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	-10	5	-0.36	9492890	3399	76.01	2790	2825	2755	3625	1955	2790	2792.85	0.91	212	2856	2822	2796	2762	2736	2840	2780	96	835	500	1780	5	1	19100894	531	231.67	1.18	12	0.02	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.39	N	016100	500	95 억	173621	N	N	N	N
24	20241127	100333	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2790	0	3	0.00	4510390	1601	35.80	2790	2825	2785	3625	1955	2790	2817.23	0.91	5	2856	2822	2796	2762	2736	2840	2780	96	835	500	1780	5	1	19100894	533	232.50	1.18	12	0.01	12.00	2365.00	3990	20240709	-30.08	1886	20240325	47.93	3990	-30.08	20240709	1886	47.93	20240325	3990	-30.08	20240709	1886	47.93	20240325	0.39	N	016100	500	95 억	173621	N	N	N	N
25	20241127	090333	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	35	2	1.25	11225	4	0.09	2790	2825	2790	3625	1955	2790	2806.25	0.91	0	2856	2822	2796	2762	2736	2840	2780	96	835	500	1780	5	1	19100894	540	235.42	1.19	12	0.00	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.39	N	016100	500	95 억	173621	N	N	N	N
26	20241126	160333	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2790	-5	5	-0.18	12412645	4432	24.22	2770	2830	2770	3630	1960	2795	2800.69	0.91	-1	2875	2835	2800	2760	2725	2855	2780	96	835	500	1780	5	1	19100894	533	232.50	1.18	12	0.02	12.00	2365.00	3990	20240709	-30.08	1886	20240325	47.93	3990	-30.08	20240709	1886	47.93	20240325	3990	-30.08	20240709	1886	47.93	20240325	0.41	N	016100	500	95 억	173591	N	N	N	N
27	20241126	150331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	5	2	0.18	8558370	3048	16.66	2770	2830	2770	3630	1960	2795	2807.86	0.91	-97	2875	2835	2800	2760	2725	2855	2780	96	835	500	1780	5	1	19100894	535	233.33	1.18	12	0.02	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.41	N	016100	500	95 억	173591	N	N	N	N
28	20241126	140331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	5	2	0.18	7844370	2793	15.27	2770	2830	2770	3630	1960	2795	2808.58	0.91	-97	2875	2835	2800	2760	2725	2855	2780	96	835	500	1780	5	1	19100894	535	233.33	1.18	12	0.01	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.41	N	016100	500	95 억	173591	N	N	N	N
29	20241126	130331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2810	15	2	0.54	6813285	2425	13.25	2770	2830	2770	3630	1960	2795	2809.60	0.91	-56	2875	2835	2800	2760	2725	2855	2780	96	835	500	1780	5	1	19100894	537	234.17	1.19	12	0.01	12.00	2365.00	3990	20240709	-29.57	1886	20240325	48.99	3990	-29.57	20240709	1886	48.99	20240325	3990	-29.57	20240709	1886	48.99	20240325	0.41	N	016100	500	95 억	173591	N	N	N	N
30	20241126	120334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2815	20	2	0.72	5815280	2069	11.31	2770	2830	2770	3630	1960	2795	2810.67	0.91	-56	2875	2835	2800	2760	2725	2855	2780	96	835	500	1780	5	1	19100894	538	234.58	1.19	12	0.01	12.00	2365.00	3990	20240709	-29.45	1886	20240325	49.26	3990	-29.45	20240709	1886	49.26	20240325	3990	-29.45	20240709	1886	49.26	20240325	0.41	N	016100	500	95 억	173591	N	N	N	N
31	20241126	110336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2815	20	2	0.72	3485265	1240	6.78	2770	2830	2770	3630	1960	2795	2810.70	0.91	-56	2875	2835	2800	2760	2725	2855	2780	96	835	500	1780	5	1	19100894	538	234.58	1.19	12	0.01	12.00	2365.00	3990	20240709	-29.45	1886	20240325	49.26	3990	-29.45	20240709	1886	49.26	20240325	3990	-29.45	20240709	1886	49.26	20240325	0.41	N	016100	500	95 억	173591	N	N	N	N
32	20241126	100334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	25	2	0.89	1603705	569	3.11	2770	2830	2770	3630	1960	2795	2818.46	0.91	-31	2875	2835	2800	2760	2725	2855	2780	96	835	500	1780	5	1	19100894	539	235.00	1.19	12	0.00	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.41	N	016100	500	95 억	173591	N	N	N	N
33	20241126	090331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2795	0	3	0.00	61210	22	0.12	2770	2795	2770	3630	1960	2795	2782.27	0.91	6	2875	2835	2800	2760	2725	2855	2780	96	835	500	1780	5	1	19100894	534	232.92	1.18	12	0.00	12.00	2365.00	3990	20240709	-29.95	1886	20240325	48.20	3990	-29.95	20240709	1886	48.20	20240325	3990	-29.95	20240709	1886	48.20	20240325	0.41	N	016100	500	95 억	173591	N	N	N	N
34	20241125	160326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2795	-15	5	-0.53	51303925	18296	16.90	2780	2840	2765	3650	1970	2810	2804.12	0.91	-397	3176	2992	2801	2617	2426	3085	2710	96	840	500	1790	5	1	19100894	534	232.92	1.18	12	0.10	12.00	2365.00	3990	20240709	-29.95	1886	20240325	48.20	3990	-29.95	20240709	1886	48.20	20240325	3990	-29.95	20240709	1886	48.20	20240325	0.42	N	016100	500	95 억	173789	N	N	N	N
35	20241125	150331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2775	-35	5	-1.25	44502840	15850	14.64	2780	2840	2765	3650	1970	2810	2807.75	0.91	-584	3176	2992	2801	2617	2426	3085	2710	96	840	500	1790	5	1	19100894	530	231.25	1.17	12	0.08	12.00	2365.00	3990	20240709	-30.45	1886	20240325	47.14	3990	-30.45	20240709	1886	47.14	20240325	3990	-30.45	20240709	1886	47.14	20240325	0.42	N	016100	500	95 억	173789	N	N	N	N
36	20241125	140331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	-10	5	-0.36	40911790	14557	13.44	2780	2840	2780	3650	1970	2810	2810.45	0.91	-608	3176	2992	2801	2617	2426	3085	2710	96	840	500	1790	5	1	19100894	535	233.33	1.18	12	0.08	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.42	N	016100	500	95 억	173789	N	N	N	N
37	20241125	130329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	15	2	0.53	28064875	9946	9.19	2780	2840	2780	3650	1970	2810	2821.72	0.91	-433	3176	2992	2801	2617	2426	3085	2710	96	840	500	1790	5	1	19100894	540	235.42	1.19	12	0.05	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.42	N	016100	500	95 억	173789	N	N	N	N
38	20241125	120331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	20	2	0.71	26822965	9506	8.78	2780	2840	2780	3650	1970	2810	2821.69	0.91	-380	3176	2992	2801	2617	2426	3085	2710	96	840	500	1790	5	1	19100894	541	235.83	1.20	12	0.05	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.42	N	016100	500	95 억	173789	N	N	N	N
39	20241125	110330	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	-5	5	-0.18	22140840	7839	7.24	2780	2840	2780	3650	1970	2810	2824.45	0.91	-400	3176	2992	2801	2617	2426	3085	2710	96	840	500	1790	5	1	19100894	536	233.75	1.19	12	0.04	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.42	N	016100	500	95 억	173789	N	N	N	N
40	20241125	100326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	15	2	0.53	3120040	1111	1.03	2780	2840	2780	3650	1970	2810	2808.32	0.91	-246	3176	2992	2801	2617	2426	3085	2710	96	840	500	1790	5	1	19100894	540	235.42	1.19	12	0.01	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.42	N	016100	500	95 억	173789	N	N	N	N
41	20241125	090327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	-30	5	-1.07	633840	228	0.21	2780	2780	2780	3650	1970	2810	2780.00	0.91	-6	3176	2992	2801	2617	2426	3085	2710	96	840	500	1790	5	1	19100894	531	231.67	1.18	12	0.00	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.42	N	016100	500	95 억	173789	N	N	N	N
42	20241122	160314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2810	100	2	3.69	302882680	108262	565.04	2690	2985	2610	3520	1900	2710	2797.68	0.91	904	2836	2772	2736	2672	2636	2755	2655	96	810	500	1730	5	1	19100894	537	234.17	1.19	12	0.57	12.00	2365.00	3990	20240709	-29.57	1886	20240325	48.99	3990	-29.57	20240709	1886	48.99	20240325	3990	-29.57	20240709	1886	48.99	20240325	0.31	N	016100	500	95 억	173081	N	N	N	N
43	20241122	150312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	110	2	4.06	300089700	107268	559.85	2690	2985	2610	3520	1900	2710	2797.57	0.91	955	2836	2772	2736	2672	2636	2755	2655	96	810	500	1730	5	1	19100894	539	235.00	1.19	12	0.56	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.31	N	016100	500	95 억	173081	N	N	N	N
44	20241122	140317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2835	125	2	4.61	285155680	101933	532.01	2690	2985	2610	3520	1900	2710	2797.48	0.91	-759	2836	2772	2736	2672	2636	2755	2655	96	810	500	1730	5	1	19100894	542	236.25	1.20	12	0.53	12.00	2365.00	3990	20240709	-28.95	1886	20240325	50.32	3990	-28.95	20240709	1886	50.32	20240325	3990	-28.95	20240709	1886	50.32	20240325	0.31	N	016100	500	95 억	173081	N	N	N	N
45	20241122	130316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2870	160	2	5.90	279249460	99858	521.18	2690	2985	2610	3520	1900	2710	2796.47	0.91	-1053	2836	2772	2736	2672	2636	2755	2655	96	810	500	1730	5	1	19100894	548	239.17	1.21	12	0.52	12.00	2365.00	3990	20240709	-28.07	1886	20240325	52.17	3990	-28.07	20240709	1886	52.17	20240325	3990	-28.07	20240709	1886	52.17	20240325	0.31	N	016100	500	95 억	173081	N	N	N	N
46	20241122	120317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2855	145	2	5.35	256814355	92047	480.41	2690	2985	2610	3520	1900	2710	2790.04	0.91	-1410	2836	2772	2736	2672	2636	2755	2655	96	810	500	1730	5	1	19100894	545	237.92	1.21	12	0.48	12.00	2365.00	3990	20240709	-28.45	1886	20240325	51.38	3990	-28.45	20240709	1886	51.38	20240325	3990	-28.45	20240709	1886	51.38	20240325	0.31	N	016100	500	95 억	173081	N	N	N	N
47	20241122	110315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2855	145	2	5.35	215688730	77662	405.33	2690	2985	2610	3520	1900	2710	2777.27	0.91	-1708	2836	2772	2736	2672	2636	2755	2655	96	810	500	1730	5	1	19100894	545	237.92	1.21	12	0.41	12.00	2365.00	3990	20240709	-28.45	1886	20240325	51.38	3990	-28.45	20240709	1886	51.38	20240325	3990	-28.45	20240709	1886	51.38	20240325	0.31	N	016100	500	95 억	173081	N	N	N	N
48	20241122	100320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2645	-65	5	-2.40	54609020	20757	108.34	2690	2710	2610	3520	1900	2710	2630.87	0.91	672	2836	2772	2736	2672	2636	2755	2655	96	810	500	1730	5	1	19100894	505	220.42	1.12	12	0.11	12.00	2365.00	3990	20240709	-33.71	1886	20240325	40.24	3990	-33.71	20240709	1886	40.24	20240325	3990	-33.71	20240709	1886	40.24	20240325	0.31	N	016100	500	95 억	173081	N	N	N	N
49	20241122	090316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	0	3	0.00	770520	290	1.51	2690	2710	2610	3520	1900	2710	2656.97	0.91	-4	2836	2772	2736	2672	2636	2755	2655	96	810	500	1730	5	1	19100894	518	225.83	1.15	12	0.00	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.31	N	016100	500	95 억	173081	N	N	N	N
50	20241121	160314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	0	3	0.00	52335085	19099	1.79	2750	2800	2700	3520	1900	2710	2740.72	0.90	992	3563	3136	2918	2491	2273	3027	2382	96	810	500	1730	5	1	19100894	518	225.83	1.15	12	0.10	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.32	N	016100	500	95 억	172079	N	N	N	N
51	20241121	150320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2715	5	2	0.18	50077450	18266	1.71	2750	2800	2700	3520	1900	2710	2741.59	0.90	1082	3563	3136	2918	2491	2273	3027	2382	96	810	500	1730	5	1	19100894	519	226.25	1.15	12	0.10	12.00	2365.00	3990	20240709	-31.95	1886	20240325	43.96	3990	-31.95	20240709	1886	43.96	20240325	3990	-31.95	20240709	1886	43.96	20240325	0.32	N	016100	500	95 억	172079	N	N	N	N
52	20241121	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2715	5	2	0.18	48841105	17811	1.67	2750	2800	2700	3520	1900	2710	2742.21	0.90	1073	3563	3136	2918	2491	2273	3027	2382	96	810	500	1730	5	1	19100894	519	226.25	1.15	12	0.09	12.00	2365.00	3990	20240709	-31.95	1886	20240325	43.96	3990	-31.95	20240709	1886	43.96	20240325	3990	-31.95	20240709	1886	43.96	20240325	0.32	N	016100	500	95 억	172079	N	N	N	N
53	20241121	130318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2735	25	2	0.92	44267230	16121	1.51	2750	2800	2710	3520	1900	2710	2745.96	0.90	1243	3563	3136	2918	2491	2273	3027	2382	96	810	500	1730	5	1	19100894	522	227.92	1.16	12	0.08	12.00	2365.00	3990	20240709	-31.45	1886	20240325	45.02	3990	-31.45	20240709	1886	45.02	20240325	3990	-31.45	20240709	1886	45.02	20240325	0.32	N	016100	500	95 억	172079	N	N	N	N
54	20241121	120318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	10	2	0.37	43674085	15903	1.49	2750	2800	2710	3520	1900	2710	2746.30	0.90	1267	3563	3136	2918	2491	2273	3027	2382	96	810	500	1730	5	1	19100894	520	226.67	1.15	12	0.08	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.32	N	016100	500	95 억	172079	N	N	N	N
55	20241121	110318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2740	30	2	1.11	40521540	14744	1.38	2750	2800	2710	3520	1900	2710	2748.37	0.90	1276	3563	3136	2918	2491	2273	3027	2382	96	810	500	1730	5	1	19100894	523	228.33	1.16	12	0.08	12.00	2365.00	3990	20240709	-31.33	1886	20240325	45.28	3990	-31.33	20240709	1886	45.28	20240325	3990	-31.33	20240709	1886	45.28	20240325	0.32	N	016100	500	95 억	172079	N	N	N	N
56	20241121	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2750	40	2	1.48	37318465	13570	1.27	2750	2800	2710	3520	1900	2710	2750.10	0.90	1605	3563	3136	2918	2491	2273	3027	2382	96	810	500	1730	5	1	19100894	525	229.17	1.16	12	0.07	12.00	2365.00	3990	20240709	-31.08	1886	20240325	45.81	3990	-31.08	20240709	1886	45.81	20240325	3990	-31.08	20240709	1886	45.81	20240325	0.32	N	016100	500	95 억	172079	N	N	N	N
57	20241121	090317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	60	2	2.21	16982210	6132	0.58	2750	2800	2750	3520	1900	2710	2769.55	0.90	-100	3563	3136	2918	2491	2273	3027	2382	96	810	500	1730	5	1	19100894	529	230.83	1.17	12	0.03	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.32	N	016100	500	95 억	172079	N	N	N	N
58	20241120	160315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	-115	5	-4.07	3250191030	1064982	4158.46	2825	3345	2700	3670	1980	2825	3052.09	0.97	-14445	2931	2877	2771	2717	2611	2905	2745	96	845	500	1800	5	1	19100894	518	225.83	1.15	12	5.58	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.32	N	016100	500	95 억	186133	N	N	N	N
59	20241120	150320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2735	-90	5	-3.19	3197247360	1045747	4083.35	2825	3345	2705	3670	1980	2825	3057.38	0.97	-14776	2931	2877	2771	2717	2611	2905	2745	96	845	500	1800	5	1	19100894	522	227.92	1.16	12	5.47	12.00	2365.00	3990	20240709	-31.45	1886	20240325	45.02	3990	-31.45	20240709	1886	45.02	20240325	3990	-31.45	20240709	1886	45.02	20240325	0.32	N	016100	500	95 억	186133	N	N	N	N
60	20241120	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2725	-100	5	-3.54	3074209720	1000596	3907.05	2825	3345	2720	3670	1980	2825	3072.38	0.97	-14492	2931	2877	2771	2717	2611	2905	2745	96	845	500	1800	5	1	19100894	520	227.08	1.15	12	5.24	12.00	2365.00	3990	20240709	-31.70	1886	20240325	44.49	3990	-31.70	20240709	1886	44.49	20240325	3990	-31.70	20240709	1886	44.49	20240325	0.32	N	016100	500	95 억	186133	N	N	N	N
61	20241120	130322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	-40	5	-1.42	3018387480	980210	3827.45	2825	3345	2740	3670	1980	2825	3079.33	0.97	-14794	2931	2877	2771	2717	2611	2905	2745	96	845	500	1800	5	1	19100894	532	232.08	1.18	12	5.13	12.00	2365.00	3990	20240709	-30.20	1886	20240325	47.67	3990	-30.20	20240709	1886	47.67	20240325	3990	-30.20	20240709	1886	47.67	20240325	0.32	N	016100	500	95 억	186133	N	N	N	N
62	20241120	120322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2755	-70	5	-2.48	2997922485	972800	3798.52	2825	3345	2740	3670	1980	2825	3081.75	0.97	-13010	2931	2877	2771	2717	2611	2905	2745	96	845	500	1800	5	1	19100894	526	229.58	1.16	12	5.09	12.00	2365.00	3990	20240709	-30.95	1886	20240325	46.08	3990	-30.95	20240709	1886	46.08	20240325	3990	-30.95	20240709	1886	46.08	20240325	0.32	N	016100	500	95 억	186133	N	N	N	N
63	20241120	110320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2775	-50	5	-1.77	2871591470	926953	3619.50	2825	3345	2760	3670	1980	2825	3097.88	0.97	-14037	2931	2877	2771	2717	2611	2905	2745	96	845	500	1800	5	1	19100894	530	231.25	1.17	12	4.85	12.00	2365.00	3990	20240709	-30.45	1886	20240325	47.14	3990	-30.45	20240709	1886	47.14	20240325	3990	-30.45	20240709	1886	47.14	20240325	0.32	N	016100	500	95 억	186133	N	N	N	N
64	20241120	100319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3215	390	2	13.81	1510628400	479523	1872.41	2825	3300	2770	3670	1980	2825	3150.27	0.97	-13583	2931	2877	2771	2717	2611	2905	2745	96	845	500	1800	5	1	19100894	614	267.92	1.36	12	2.51	12.00	2365.00	3990	20240709	-19.42	1886	20240325	70.47	3990	-19.42	20240709	1886	70.47	20240325	3990	-19.42	20240709	1886	70.47	20240325	0.32	N	016100	500	95 억	186133	N	N	N	N
65	20241120	090319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	15	2	0.53	135720	48	0.19	2825	2840	2825	3670	1980	2825	2827.50	0.97	-7	2931	2877	2771	2717	2611	2905	2745	96	845	500	1800	5	1	19100894	542	236.67	1.20	12	0.00	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.32	N	016100	500	95 억	186133	N	N	N	N
66	20241119	160307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	125	2	4.63	71530325	25609	207.80	2700	2825	2665	3510	1890	2700	2793.16	0.97	312	2816	2757	2726	2667	2636	2787	2697	96	810	500	1720	5	1	19100894	540	235.42	1.19	12	0.13	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.32	N	016100	500	95 억	185821	N	N	N	N
67	20241119	150310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	105	2	3.89	67601640	24214	196.48	2700	2815	2665	3510	1890	2700	2791.84	0.97	34	2816	2757	2726	2667	2636	2787	2697	96	810	500	1720	5	1	19100894	536	233.75	1.19	12	0.13	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.32	N	016100	500	95 억	185821	N	N	N	N
68	20241119	140309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	100	2	3.70	46152045	16579	134.53	2700	2815	2665	3510	1890	2700	2783.77	0.97	68	2816	2757	2726	2667	2636	2787	2697	96	810	500	1720	5	1	19100894	535	233.33	1.18	12	0.09	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.32	N	016100	500	95 억	185821	N	N	N	N
69	20241119	130310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	85	2	3.15	31042300	11181	90.73	2700	2815	2665	3510	1890	2700	2776.34	0.97	-315	2816	2757	2726	2667	2636	2787	2697	96	810	500	1720	5	1	19100894	532	232.08	1.18	12	0.06	12.00	2365.00	3990	20240709	-30.20	1886	20240325	47.67	3990	-30.20	20240709	1886	47.67	20240325	3990	-30.20	20240709	1886	47.67	20240325	0.32	N	016100	500	95 억	185821	N	N	N	N
70	20241119	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2795	95	2	3.52	30782925	11088	89.97	2700	2815	2665	3510	1890	2700	2776.24	0.97	-322	2816	2757	2726	2667	2636	2787	2697	96	810	500	1720	5	1	19100894	534	232.92	1.18	12	0.06	12.00	2365.00	3990	20240709	-29.95	1886	20240325	48.20	3990	-29.95	20240709	1886	48.20	20240325	3990	-29.95	20240709	1886	48.20	20240325	0.32	N	016100	500	95 억	185821	N	N	N	N
71	20241119	110310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2790	90	2	3.33	23828860	8609	69.86	2700	2815	2665	3510	1890	2700	2767.90	0.97	-322	2816	2757	2726	2667	2636	2787	2697	96	810	500	1720	5	1	19100894	533	232.50	1.18	12	0.05	12.00	2365.00	3990	20240709	-30.08	1886	20240325	47.93	3990	-30.08	20240709	1886	47.93	20240325	3990	-30.08	20240709	1886	47.93	20240325	0.32	N	016100	500	95 억	185821	N	N	N	N
72	20241119	100316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2815	115	2	4.26	18989780	6886	55.87	2700	2815	2665	3510	1890	2700	2757.74	0.97	-322	2816	2757	2726	2667	2636	2787	2697	96	810	500	1720	5	1	19100894	538	234.58	1.19	12	0.04	12.00	2365.00	3990	20240709	-29.45	1886	20240325	49.26	3990	-29.45	20240709	1886	49.26	20240325	3990	-29.45	20240709	1886	49.26	20240325	0.32	N	016100	500	95 억	185821	N	N	N	N
73	20241119	090316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	30	2	1.11	3366305	1247	10.12	2700	2730	2665	3510	1890	2700	2699.52	0.97	-128	2816	2757	2726	2667	2636	2787	2697	96	810	500	1720	5	1	19100894	521	227.50	1.15	12	0.01	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.32	N	016100	500	95 억	185821	N	N	N	N
74	20241118	160307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	-20	5	-0.74	33589875	12324	151.31	2695	2785	2695	3535	1905	2720	2725.63	0.98	-634	2833	2776	2718	2661	2603	2805	2690	96	815	500	1740	5	1	19100894	516	225.00	1.14	12	0.06	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.32	N	016100	500	95 억	186455	N	N	N	N
75	20241118	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	10	2	0.37	33236175	12193	149.70	2695	2785	2695	3535	1905	2720	2725.84	0.98	-644	2833	2776	2718	2661	2603	2805	2690	96	815	500	1740	5	1	19100894	521	227.50	1.15	12	0.06	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.32	N	016100	500	95 억	186455	N	N	N	N
76	20241118	140309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2735	15	2	0.55	27944510	10239	125.71	2695	2785	2695	3535	1905	2720	2729.22	0.98	-748	2833	2776	2718	2661	2603	2805	2690	96	815	500	1740	5	1	19100894	522	227.92	1.16	12	0.05	12.00	2365.00	3990	20240709	-31.45	1886	20240325	45.02	3990	-31.45	20240709	1886	45.02	20240325	3990	-31.45	20240709	1886	45.02	20240325	0.32	N	016100	500	95 억	186455	N	N	N	N
77	20241118	130308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2740	20	2	0.74	27832810	10198	125.21	2695	2785	2695	3535	1905	2720	2729.24	0.98	-742	2833	2776	2718	2661	2603	2805	2690	96	815	500	1740	5	1	19100894	523	228.33	1.16	12	0.05	12.00	2365.00	3990	20240709	-31.33	1886	20240325	45.28	3990	-31.33	20240709	1886	45.28	20240325	3990	-31.33	20240709	1886	45.28	20240325	0.32	N	016100	500	95 억	186455	N	N	N	N
78	20241118	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2745	25	2	0.92	26660525	9770	119.95	2695	2785	2695	3535	1905	2720	2728.82	0.98	-344	2833	2776	2718	2661	2603	2805	2690	96	815	500	1740	5	1	19100894	524	228.75	1.16	12	0.05	12.00	2365.00	3990	20240709	-31.20	1886	20240325	45.55	3990	-31.20	20240709	1886	45.55	20240325	3990	-31.20	20240709	1886	45.55	20240325	0.32	N	016100	500	95 억	186455	N	N	N	N
79	20241118	110309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	10	2	0.37	19160975	7013	86.10	2695	2785	2695	3535	1905	2720	2732.21	0.98	-411	2833	2776	2718	2661	2603	2805	2690	96	815	500	1740	5	1	19100894	521	227.50	1.15	12	0.04	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.32	N	016100	500	95 억	186455	N	N	N	N
80	20241118	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2740	20	2	0.74	14132495	5176	63.55	2695	2785	2695	3535	1905	2720	2730.39	0.98	-533	2833	2776	2718	2661	2603	2805	2690	96	815	500	1740	5	1	19100894	523	228.33	1.16	12	0.03	12.00	2365.00	3990	20240709	-31.33	1886	20240325	45.28	3990	-31.33	20240709	1886	45.28	20240325	3990	-31.33	20240709	1886	45.28	20240325	0.32	N	016100	500	95 억	186455	N	N	N	N
81	20241118	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	0	3	0.00	4071080	1494	18.34	2695	2785	2695	3535	1905	2720	2724.95	0.98	-236	2833	2776	2718	2661	2603	2805	2690	96	815	500	1740	5	1	19100894	520	226.67	1.15	12	0.01	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.32	N	016100	500	95 억	186455	N	N	N	N
82	20241115	160315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	0	3	0.00	21991005	8144	86.25	2700	2775	2660	3535	1905	2720	2700.27	0.98	-97	2866	2792	2696	2622	2526	2830	2660	96	815	500	1740	5	1	19100894	520	226.67	1.15	12	0.04	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.32	N	016100	500	95 억	186551	N	N	N	N
83	20241115	150322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	0	3	0.00	21316320	7896	83.63	2700	2775	2660	3535	1905	2720	2699.64	0.98	-59	2866	2792	2696	2622	2526	2830	2660	96	815	500	1740	5	1	19100894	520	226.67	1.15	12	0.04	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.32	N	016100	500	95 억	186551	N	N	N	N
84	20241115	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	-10	5	-0.37	17690125	6559	69.47	2700	2775	2660	3535	1905	2720	2697.08	0.98	-128	2866	2792	2696	2622	2526	2830	2660	96	815	500	1740	5	1	19100894	518	225.83	1.15	12	0.03	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.32	N	016100	500	95 억	186551	N	N	N	N
85	20241115	130319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	-10	5	-0.37	13595455	5048	53.46	2700	2775	2660	3535	1905	2720	2693.24	0.98	-128	2866	2792	2696	2622	2526	2830	2660	96	815	500	1740	5	1	19100894	518	225.83	1.15	12	0.03	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.32	N	016100	500	95 억	186551	N	N	N	N
86	20241115	120320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	-20	5	-0.74	9930865	3693	39.11	2700	2775	2660	3535	1905	2720	2689.11	0.98	-78	2866	2792	2696	2622	2526	2830	2660	96	815	500	1740	5	1	19100894	516	225.00	1.14	12	0.02	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.32	N	016100	500	95 억	186551	N	N	N	N
87	20241115	110314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	-50	5	-1.84	7050005	2626	27.81	2700	2775	2660	3535	1905	2720	2684.69	0.98	-25	2866	2792	2696	2622	2526	2830	2660	96	815	500	1740	5	1	19100894	510	222.50	1.13	12	0.01	12.00	2365.00	3990	20240709	-33.08	1886	20240325	41.57	3990	-33.08	20240709	1886	41.57	20240325	3990	-33.08	20240709	1886	41.57	20240325	0.32	N	016100	500	95 억	186551	N	N	N	N
88	20241115	100315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2685	-35	5	-1.29	2460130	910	9.64	2700	2775	2680	3535	1905	2720	2703.44	0.98	18	2866	2792	2696	2622	2526	2830	2660	96	815	500	1740	5	1	19100894	513	223.75	1.14	12	0.00	12.00	2365.00	3990	20240709	-32.71	1886	20240325	42.36	3990	-32.71	20240709	1886	42.36	20240325	3990	-32.71	20240709	1886	42.36	20240325	0.32	N	016100	500	95 억	186551	N	N	N	N
89	20241115	090336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	-20	5	-0.74	51300	19	0.20	2700	2700	2700	3535	1905	2720	2700.00	0.98	0	2866	2792	2696	2622	2526	2830	2660	96	815	500	1740	5	1	19100894	516	225.00	1.14	12	0.00	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.32	N	016100	500	95 억	186551	N	N	N	N
90	20241114	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2715	55	2	2.07	23676065	8933	70.06	2640	2770	2600	3455	1865	2660	2650.40	0.99	-3406	2946	2802	2701	2557	2456	2752	2507	96	795	500	1700	5	1	19100894	519	226.25	1.15	12	0.05	12.00	2365.00	3990	20240709	-31.95	1886	20240325	43.96	3990	-31.95	20240709	1886	43.96	20240325	3990	-31.95	20240709	1886	43.96	20240325	0.31	N	016100	500	95 억	189957	N	N	N	N
91	20241114	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2630	-30	5	-1.13	13379295	5093	39.94	2640	2770	2600	3455	1865	2660	2627.00	0.99	-385	2946	2802	2701	2557	2456	2752	2507	96	795	500	1700	5	1	19100894	502	219.17	1.11	12	0.03	12.00	2365.00	3990	20240709	-34.09	1886	20240325	39.45	3990	-34.09	20240709	1886	39.45	20240325	3990	-34.09	20240709	1886	39.45	20240325	0.31	N	016100	500	95 억	189957	N	N	N	N
92	20241114	140310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2630	-30	5	-1.13	11984480	4564	35.79	2640	2770	2600	3455	1865	2660	2625.87	0.99	-330	2946	2802	2701	2557	2456	2752	2507	96	795	500	1700	5	1	19100894	502	219.17	1.11	12	0.02	12.00	2365.00	3990	20240709	-34.09	1886	20240325	39.45	3990	-34.09	20240709	1886	39.45	20240325	3990	-34.09	20240709	1886	39.45	20240325	0.31	N	016100	500	95 억	189957	N	N	N	N
93	20241114	130311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2660	0	3	0.00	4357465	1640	12.86	2640	2770	2640	3455	1865	2660	2656.99	0.99	-59	2946	2802	2701	2557	2456	2752	2507	96	795	500	1700	5	1	19100894	508	221.67	1.12	12	0.01	12.00	2365.00	3990	20240709	-33.33	1886	20240325	41.04	3990	-33.33	20240709	1886	41.04	20240325	3990	-33.33	20240709	1886	41.04	20240325	0.31	N	016100	500	95 억	189957	N	N	N	N
94	20241114	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2680	20	2	0.75	3720235	1399	10.97	2640	2770	2640	3455	1865	2660	2659.21	0.99	-27	2946	2802	2701	2557	2456	2752	2507	96	795	500	1700	5	1	19100894	512	223.33	1.13	12	0.01	12.00	2365.00	3990	20240709	-32.83	1886	20240325	42.10	3990	-32.83	20240709	1886	42.10	20240325	3990	-32.83	20240709	1886	42.10	20240325	0.31	N	016100	500	95 억	189957	N	N	N	N
95	20241114	110313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2680	20	2	0.75	171870	64	0.50	2640	2770	2640	3455	1865	2660	2685.47	0.99	0	2946	2802	2701	2557	2456	2752	2507	96	795	500	1700	5	1	19100894	512	223.33	1.13	12	0.00	12.00	2365.00	3990	20240709	-32.83	1886	20240325	42.10	3990	-32.83	20240709	1886	42.10	20240325	3990	-32.83	20240709	1886	42.10	20240325	0.31	N	016100	500	95 억	189957	N	N	N	N
96	20241114	100322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	110	2	4.14	42700	16	0.13	2640	2770	2640	3455	1865	2660	2668.75	0.99	0	2946	2802	2701	2557	2456	2752	2507	96	795	500	1700	5	1	19100894	529	230.83	1.17	12	0.00	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.31	N	016100	500	95 억	189957	N	N	N	N
97	20241114	090308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2660	0	3	0.00	0	0	0.00	0	0	0	3455	1865	2660	0.00	0.99	0	2946	2802	2701	2557	2456	2752	2507	96	795	500	1700	5	1	19100894	508	221.67	1.12	12	0.00	12.00	2365.00	3990	20240709	-33.33	1886	20240325	41.04	3990	-33.33	20240709	1886	41.04	20240325	3990	-33.33	20240709	1886	41.04	20240325	0.31	N	016100	500	95 억	189957	N	N	N	N
98	20241113	160129	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2660	-50	5	-1.85	34393420	12751	43.56	2840	2845	2600	3520	1900	2710	2697.32	1.02	-4862	3000	2855	2730	2585	2460	2792	2522	96	810	500	1730	5	1	19100894	508	221.67	1.12	12	0.07	12.00	2365.00	3990	20240709	-33.33	1886	20240325	41.04	3990	-33.33	20240709	1886	41.04	20240325	3990	-33.33	20240709	1886	41.04	20240325	0.32	N	016100	500	95 억	194625	N	N	N	N
99	20241113	150141	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2665	-45	5	-1.66	32015610	11850	40.48	2840	2845	2600	3520	1900	2710	2701.74	1.02	-4763	3000	2855	2730	2585	2460	2792	2522	96	810	500	1730	5	1	19100894	509	222.08	1.13	12	0.06	12.00	2365.00	3990	20240709	-33.21	1886	20240325	41.30	3990	-33.21	20240709	1886	41.30	20240325	3990	-33.21	20240709	1886	41.30	20240325	0.32	N	016100	500	95 억	194625	N	N	N	N
100	20241113	140137	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	0	3	0.00	18858420	6944	23.72	2840	2845	2645	3520	1900	2710	2715.79	1.02	-1945	3000	2855	2730	2585	2460	2792	2522	96	810	500	1730	5	1	19100894	518	225.83	1.15	12	0.04	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.32	N	016100	500	95 억	194625	N	N	N	N
101	20241113	130135	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2715	5	2	0.18	10764905	3943	13.47	2840	2845	2660	3520	1900	2710	2730.13	1.02	-1348	3000	2855	2730	2585	2460	2792	2522	96	810	500	1730	5	1	19100894	519	226.25	1.15	12	0.02	12.00	2365.00	3990	20240709	-31.95	1886	20240325	43.96	3990	-31.95	20240709	1886	43.96	20240325	3990	-31.95	20240709	1886	43.96	20240325	0.32	N	016100	500	95 억	194625	N	N	N	N
102	20241113	120134	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	10	2	0.37	8993595	3280	11.20	2840	2845	2675	3520	1900	2710	2741.95	1.02	-1358	3000	2855	2730	2585	2460	2792	2522	96	810	500	1730	5	1	19100894	520	226.67	1.15	12	0.02	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.32	N	016100	500	95 억	194625	N	N	N	N
103	20241113	110133	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2715	5	2	0.18	7205015	2615	8.93	2840	2845	2685	3520	1900	2710	2755.26	1.02	-1014	3000	2855	2730	2585	2460	2792	2522	96	810	500	1730	5	1	19100894	519	226.25	1.15	12	0.01	12.00	2365.00	3990	20240709	-31.95	1886	20240325	43.96	3990	-31.95	20240709	1886	43.96	20240325	3990	-31.95	20240709	1886	43.96	20240325	0.32	N	016100	500	95 억	194625	N	N	N	N
104	20241113	100134	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2725	15	2	0.55	6690170	2425	8.28	2840	2845	2685	3520	1900	2710	2758.83	1.02	-962	3000	2855	2730	2585	2460	2792	2522	96	810	500	1730	5	1	19100894	520	227.08	1.15	12	0.01	12.00	2365.00	3990	20240709	-31.70	1886	20240325	44.49	3990	-31.70	20240709	1886	44.49	20240325	3990	-31.70	20240709	1886	44.49	20240325	0.32	N	016100	500	95 억	194625	N	N	N	N
105	20241113	090130	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	130	2	4.80	267390	94	0.32	2840	2845	2840	3520	1900	2710	2844.57	1.02	-1	3000	2855	2730	2585	2460	2792	2522	96	810	500	1730	5	1	19100894	542	236.67	1.20	12	0.00	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.32	N	016100	500	95 억	194625	N	N	N	N
106	20241112	160304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	-110	5	-3.90	78673065	29274	97.82	2820	2875	2605	3665	1975	2820	2687.47	1.03	-1358	2973	2896	2818	2741	2663	2935	2780	96	845	500	1800	5	1	19100894	518	225.83	1.15	12	0.15	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.31	N	016100	500	95 억	195983	N	N	N	N
107	20241112	150306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2675	-145	5	-5.14	75373480	28051	93.73	2820	2875	2605	3665	1975	2820	2687.02	1.03	-772	2973	2896	2818	2741	2663	2935	2780	96	845	500	1800	5	1	19100894	511	222.92	1.13	12	0.15	12.00	2365.00	3990	20240709	-32.96	1886	20240325	41.83	3990	-32.96	20240709	1886	41.83	20240325	3990	-32.96	20240709	1886	41.83	20240325	0.31	N	016100	500	95 억	195983	N	N	N	N
108	20241112	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2675	-145	5	-5.14	63513745	23615	78.91	2820	2875	2615	3665	1975	2820	2689.55	1.03	136	2973	2896	2818	2741	2663	2935	2780	96	845	500	1800	5	1	19100894	511	222.92	1.13	12	0.12	12.00	2365.00	3990	20240709	-32.96	1886	20240325	41.83	3990	-32.96	20240709	1886	41.83	20240325	3990	-32.96	20240709	1886	41.83	20240325	0.31	N	016100	500	95 억	195983	N	N	N	N
109	20241112	130305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2675	-145	5	-5.14	57892910	21498	71.84	2820	2875	2615	3665	1975	2820	2692.94	1.03	824	2973	2896	2818	2741	2663	2935	2780	96	845	500	1800	5	1	19100894	511	222.92	1.13	12	0.11	12.00	2365.00	3990	20240709	-32.96	1886	20240325	41.83	3990	-32.96	20240709	1886	41.83	20240325	3990	-32.96	20240709	1886	41.83	20240325	0.31	N	016100	500	95 억	195983	N	N	N	N
110	20241112	120306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2705	-115	5	-4.08	55006195	20417	68.22	2820	2875	2615	3665	1975	2820	2694.14	1.03	906	2973	2896	2818	2741	2663	2935	2780	96	845	500	1800	5	1	19100894	517	225.42	1.14	12	0.11	12.00	2365.00	3990	20240709	-32.21	1886	20240325	43.43	3990	-32.21	20240709	1886	43.43	20240325	3990	-32.21	20240709	1886	43.43	20240325	0.31	N	016100	500	95 억	195983	N	N	N	N
111	20241112	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2680	-140	5	-4.96	51614730	19155	64.01	2820	2875	2615	3665	1975	2820	2694.58	1.03	991	2973	2896	2818	2741	2663	2935	2780	96	845	500	1800	5	1	19100894	512	223.33	1.13	12	0.10	12.00	2365.00	3990	20240709	-32.83	1886	20240325	42.10	3990	-32.83	20240709	1886	42.10	20240325	3990	-32.83	20240709	1886	42.10	20240325	0.31	N	016100	500	95 억	195983	N	N	N	N
112	20241112	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	-90	5	-3.19	26246380	9659	32.28	2820	2875	2615	3665	1975	2820	2717.30	1.03	65	2973	2896	2818	2741	2663	2935	2780	96	845	500	1800	5	1	19100894	521	227.50	1.15	12	0.05	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.31	N	016100	500	95 억	195983	N	N	N	N
113	20241112	090305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	0	3	0.00	95880	34	0.11	2820	2820	2820	3665	1975	2820	2820.00	1.03	-2	2973	2896	2818	2741	2663	2935	2780	96	845	500	1800	5	1	19100894	539	235.00	1.19	12	0.00	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.31	N	016100	500	95 억	195983	N	N	N	N
114	20241111	160303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	-40	5	-1.40	83499315	29926	92.30	2805	2895	2740	3715	2005	2860	2790.19	1.03	-1646	2990	2925	2835	2770	2680	2957	2802	96	855	500	1830	5	1	19100894	539	235.00	1.19	12	0.16	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.31	N	016100	500	95 억	197629	N	N	N	N
115	20241111	150312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2815	-45	5	-1.57	79428600	28480	87.84	2805	2895	2740	3715	2005	2860	2788.93	1.03	-1135	2990	2925	2835	2770	2680	2957	2802	96	855	500	1830	5	1	19100894	538	234.58	1.19	12	0.15	12.00	2365.00	3990	20240709	-29.45	1886	20240325	49.26	3990	-29.45	20240709	1886	49.26	20240325	3990	-29.45	20240709	1886	49.26	20240325	0.31	N	016100	500	95 억	197629	N	N	N	N
116	20241111	140306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	-75	5	-2.62	74831615	26830	82.75	2805	2895	2740	3715	2005	2860	2789.10	1.03	-718	2990	2925	2835	2770	2680	2957	2802	96	855	500	1830	5	1	19100894	532	232.08	1.18	12	0.14	12.00	2365.00	3990	20240709	-30.20	1886	20240325	47.67	3990	-30.20	20240709	1886	47.67	20240325	3990	-30.20	20240709	1886	47.67	20240325	0.31	N	016100	500	95 억	197629	N	N	N	N
117	20241111	130305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	-55	5	-1.92	52781170	18852	58.14	2805	2895	2775	3715	2005	2860	2799.77	1.03	502	2990	2925	2835	2770	2680	2957	2802	96	855	500	1830	5	1	19100894	536	233.75	1.19	12	0.10	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.31	N	016100	500	95 억	197629	N	N	N	N
118	20241111	120304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	-75	5	-2.62	45471630	16229	50.05	2805	2895	2775	3715	2005	2860	2801.88	1.03	765	2990	2925	2835	2770	2680	2957	2802	96	855	500	1830	5	1	19100894	532	232.08	1.18	12	0.08	12.00	2365.00	3990	20240709	-30.20	1886	20240325	47.67	3990	-30.20	20240709	1886	47.67	20240325	3990	-30.20	20240709	1886	47.67	20240325	0.31	N	016100	500	95 억	197629	N	N	N	N
119	20241111	110304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	-80	5	-2.80	40168585	14320	44.17	2805	2895	2780	3715	2005	2860	2805.07	1.03	819	2990	2925	2835	2770	2680	2957	2802	96	855	500	1830	5	1	19100894	531	231.67	1.18	12	0.07	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.31	N	016100	500	95 억	197629	N	N	N	N
120	20241111	100302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2810	-50	5	-1.75	34138690	12156	37.49	2805	2895	2795	3715	2005	2860	2808.38	1.03	572	2990	2925	2835	2770	2680	2957	2802	96	855	500	1830	5	1	19100894	537	234.17	1.19	12	0.06	12.00	2365.00	3990	20240709	-29.57	1886	20240325	48.99	3990	-29.57	20240709	1886	48.99	20240325	3990	-29.57	20240709	1886	48.99	20240325	0.31	N	016100	500	95 억	197629	N	N	N	N
121	20241111	090302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	-20	5	-0.70	3225255	1145	3.53	2805	2895	2805	3715	2005	2860	2816.82	1.03	344	2990	2925	2835	2770	2680	2957	2802	96	855	500	1830	5	1	19100894	542	236.67	1.20	12	0.01	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.31	N	016100	500	95 억	197629	N	N	N	N
122	20241108	160301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2860	90	2	3.25	92358460	32423	166.98	2745	2900	2745	3600	1940	2770	2848.55	1.00	7313	2880	2825	2750	2695	2620	2852	2722	96	830	500	1770	5	1	19100894	546	238.33	1.21	12	0.17	12.00	2365.00	3990	20240709	-28.32	1886	20240325	51.64	3990	-28.32	20240709	1886	51.64	20240325	3990	-28.32	20240709	1886	51.64	20240325	0.31	N	016100	500	95 억	190732	N	N	N	N
123	20241108	150306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2865	95	2	3.43	90959690	31933	164.46	2745	2900	2745	3600	1940	2770	2848.45	1.00	7393	2880	2825	2750	2695	2620	2852	2722	96	830	500	1770	5	1	19100894	547	238.75	1.21	12	0.17	12.00	2365.00	3990	20240709	-28.20	1886	20240325	51.91	3990	-28.20	20240709	1886	51.91	20240325	3990	-28.20	20240709	1886	51.91	20240325	0.31	N	016100	500	95 억	190732	N	N	N	N
124	20241108	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2865	95	2	3.43	77517185	27206	140.11	2745	2900	2745	3600	1940	2770	2849.27	1.00	6708	2880	2825	2750	2695	2620	2852	2722	96	830	500	1770	5	1	19100894	547	238.75	1.21	12	0.14	12.00	2365.00	3990	20240709	-28.20	1886	20240325	51.91	3990	-28.20	20240709	1886	51.91	20240325	3990	-28.20	20240709	1886	51.91	20240325	0.31	N	016100	500	95 억	190732	N	N	N	N
125	20241108	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2900	130	2	4.69	66105915	23237	119.67	2745	2900	2745	3600	1940	2770	2844.86	1.00	7069	2880	2825	2750	2695	2620	2852	2722	96	830	500	1770	5	1	19100894	554	241.67	1.23	12	0.12	12.00	2365.00	3990	20240709	-27.32	1886	20240325	53.76	3990	-27.32	20240709	1886	53.76	20240325	3990	-27.32	20240709	1886	53.76	20240325	0.31	N	016100	500	95 억	190732	N	N	N	N
126	20241108	120306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2845	75	2	2.71	32871665	11638	59.94	2745	2850	2745	3600	1940	2770	2824.51	1.00	391	2880	2825	2750	2695	2620	2852	2722	96	830	500	1770	5	1	19100894	543	237.08	1.20	12	0.06	12.00	2365.00	3990	20240709	-28.70	1886	20240325	50.85	3990	-28.70	20240709	1886	50.85	20240325	3990	-28.70	20240709	1886	50.85	20240325	0.31	N	016100	500	95 억	190732	N	N	N	N
127	20241108	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	70	2	2.53	31634305	11202	57.69	2745	2850	2745	3600	1940	2770	2823.99	1.00	184	2880	2825	2750	2695	2620	2852	2722	96	830	500	1770	5	1	19100894	542	236.67	1.20	12	0.06	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.31	N	016100	500	95 억	190732	N	N	N	N
128	20241108	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2835	65	2	2.35	15218095	5400	27.81	2745	2850	2745	3600	1940	2770	2818.17	1.00	481	2880	2825	2750	2695	2620	2852	2722	96	830	500	1770	5	1	19100894	542	236.25	1.20	12	0.03	12.00	2365.00	3990	20240709	-28.95	1886	20240325	50.32	3990	-28.95	20240709	1886	50.32	20240325	3990	-28.95	20240709	1886	50.32	20240325	0.31	N	016100	500	95 억	190732	N	N	N	N
129	20241108	090301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2790	20	2	0.72	678485	247	1.27	2745	2800	2745	3600	1940	2770	2746.90	1.00	63	2880	2825	2750	2695	2620	2852	2722	96	830	500	1770	5	1	19100894	533	232.50	1.18	12	0.00	12.00	2365.00	3990	20240709	-30.08	1886	20240325	47.93	3990	-30.08	20240709	1886	47.93	20240325	3990	-30.08	20240709	1886	47.93	20240325	0.31	N	016100	500	95 억	190732	N	N	N	N
130	20241107	160302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	15	2	0.54	53108485	19410	57.68	2730	2805	2675	3580	1930	2755	2736.14	1.00	-1044	2938	2846	2748	2656	2558	2892	2702	96	825	500	1760	5	1	19100894	529	230.83	1.17	12	0.10	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.30	N	016100	500	95 억	191776	N	N	N	N
131	20241107	150302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2750	-5	5	-0.18	44519925	16325	48.51	2730	2780	2675	3580	1930	2755	2727.10	1.00	-657	2938	2846	2748	2656	2558	2892	2702	96	825	500	1760	5	1	19100894	525	229.17	1.16	12	0.09	12.00	2365.00	3990	20240709	-31.08	1886	20240325	45.81	3990	-31.08	20240709	1886	45.81	20240325	3990	-31.08	20240709	1886	45.81	20240325	0.30	N	016100	500	95 억	191776	N	N	N	N
132	20241107	140304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2750	-5	5	-0.18	32786175	12027	35.74	2730	2780	2675	3580	1930	2755	2726.05	1.00	-270	2938	2846	2748	2656	2558	2892	2702	96	825	500	1760	5	1	19100894	525	229.17	1.16	12	0.06	12.00	2365.00	3990	20240709	-31.08	1886	20240325	45.81	3990	-31.08	20240709	1886	45.81	20240325	3990	-31.08	20240709	1886	45.81	20240325	0.30	N	016100	500	95 억	191776	N	N	N	N
133	20241107	130305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2765	10	2	0.36	13172740	4777	14.20	2730	2780	2725	3580	1930	2755	2757.53	1.00	-583	2938	2846	2748	2656	2558	2892	2702	96	825	500	1760	5	1	19100894	528	230.42	1.17	12	0.03	12.00	2365.00	3990	20240709	-30.70	1886	20240325	46.61	3990	-30.70	20240709	1886	46.61	20240325	3990	-30.70	20240709	1886	46.61	20240325	0.30	N	016100	500	95 억	191776	N	N	N	N
134	20241107	120303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2775	20	2	0.73	10801350	3913	11.63	2730	2780	2725	3580	1930	2755	2760.38	1.00	-970	2938	2846	2748	2656	2558	2892	2702	96	825	500	1760	5	1	19100894	530	231.25	1.17	12	0.02	12.00	2365.00	3990	20240709	-30.45	1886	20240325	47.14	3990	-30.45	20240709	1886	47.14	20240325	3990	-30.45	20240709	1886	47.14	20240325	0.30	N	016100	500	95 억	191776	N	N	N	N
135	20241107	110303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	15	2	0.54	6981620	2536	7.54	2730	2780	2725	3580	1930	2755	2753.00	1.00	-767	2938	2846	2748	2656	2558	2892	2702	96	825	500	1760	5	1	19100894	529	230.83	1.17	12	0.01	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.30	N	016100	500	95 억	191776	N	N	N	N
136	20241107	100303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2765	10	2	0.36	5311375	1925	5.72	2730	2780	2730	3580	1930	2755	2759.16	1.00	-791	2938	2846	2748	2656	2558	2892	2702	96	825	500	1760	5	1	19100894	528	230.42	1.17	12	0.01	12.00	2365.00	3990	20240709	-30.70	1886	20240325	46.61	3990	-30.70	20240709	1886	46.61	20240325	3990	-30.70	20240709	1886	46.61	20240325	0.30	N	016100	500	95 억	191776	N	N	N	N
137	20241107	090302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2750	-5	5	-0.18	234840	86	0.26	2730	2750	2730	3580	1930	2755	2730.70	1.00	64	2938	2846	2748	2656	2558	2892	2702	96	825	500	1760	5	1	19100894	525	229.17	1.16	12	0.00	12.00	2365.00	3990	20240709	-31.08	1886	20240325	45.81	3990	-31.08	20240709	1886	45.81	20240325	3990	-31.08	20240709	1886	45.81	20240325	0.30	N	016100	500	95 억	191776	N	N	N	N
138	20241106	160303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2755	80	2	2.99	91794355	33652	244.85	2650	2840	2650	3475	1875	2675	2727.75	0.98	3918	2758	2716	2653	2611	2548	2685	2580	96	800	500	1710	5	1	19100894	526	229.58	1.16	12	0.18	12.00	2365.00	3990	20240709	-30.95	1886	20240325	46.08	3990	-30.95	20240709	1886	46.08	20240325	3990	-30.95	20240709	1886	46.08	20240325	0.32	N	016100	500	95 억	188017	N	N	N	N
139	20241106	150311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2735	60	2	2.24	78955465	28982	210.87	2650	2840	2650	3475	1875	2675	2724.29	0.98	4069	2758	2716	2653	2611	2548	2685	2580	96	800	500	1710	5	1	19100894	522	227.92	1.16	12	0.15	12.00	2365.00	3990	20240709	-31.45	1886	20240325	45.02	3990	-31.45	20240709	1886	45.02	20240325	3990	-31.45	20240709	1886	45.02	20240325	0.32	N	016100	500	95 억	188017	N	N	N	N
140	20241106	140310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	25	2	0.93	56330910	20655	150.28	2650	2840	2650	3475	1875	2675	2727.23	0.98	3426	2758	2716	2653	2611	2548	2685	2580	96	800	500	1710	5	1	19100894	516	225.00	1.14	12	0.11	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.32	N	016100	500	95 억	188017	N	N	N	N
141	20241106	130309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	45	2	1.68	55440225	20326	147.89	2650	2840	2650	3475	1875	2675	2727.55	0.98	3443	2758	2716	2653	2611	2548	2685	2580	96	800	500	1710	5	1	19100894	520	226.67	1.15	12	0.11	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.32	N	016100	500	95 억	188017	N	N	N	N
142	20241106	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	110	2	4.11	48854005	17904	130.27	2650	2840	2650	3475	1875	2675	2728.66	0.98	2995	2758	2716	2653	2611	2548	2685	2580	96	800	500	1710	5	1	19100894	532	232.08	1.18	12	0.09	12.00	2365.00	3990	20240709	-30.20	1886	20240325	47.67	3990	-30.20	20240709	1886	47.67	20240325	3990	-30.20	20240709	1886	47.67	20240325	0.32	N	016100	500	95 억	188017	N	N	N	N
143	20241106	110306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	45	2	1.68	9396975	3482	25.33	2650	2730	2650	3475	1875	2675	2698.73	0.98	303	2758	2716	2653	2611	2548	2685	2580	96	800	500	1710	5	1	19100894	520	226.67	1.15	12	0.02	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.32	N	016100	500	95 억	188017	N	N	N	N
144	20241106	100306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2725	50	2	1.87	9135415	3386	24.64	2650	2730	2650	3475	1875	2675	2698.00	0.98	295	2758	2716	2653	2611	2548	2685	2580	96	800	500	1710	5	1	19100894	520	227.08	1.15	12	0.02	12.00	2365.00	3990	20240709	-31.70	1886	20240325	44.49	3990	-31.70	20240709	1886	44.49	20240325	3990	-31.70	20240709	1886	44.49	20240325	0.32	N	016100	500	95 억	188017	N	N	N	N
145	20241106	090304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2695	20	2	0.75	1503735	567	4.13	2650	2695	2650	3475	1875	2675	2652.09	0.98	185	2758	2716	2653	2611	2548	2685	2580	96	800	500	1710	5	1	19100894	515	224.58	1.14	12	0.00	12.00	2365.00	3990	20240709	-32.46	1886	20240325	42.90	3990	-32.46	20240709	1886	42.90	20240325	3990	-32.46	20240709	1886	42.90	20240325	0.32	N	016100	500	95 억	188017	N	N	N	N
146	20241105	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2675	30	2	1.13	36252830	13744	69.57	2685	2695	2590	3435	1855	2645	2637.72	0.96	4411	2728	2686	2633	2591	2538	2707	2612	96	790	500	1690	5	1	19100894	511	222.92	1.13	12	0.07	12.00	2365.00	3990	20240709	-32.96	1886	20240325	41.83	3990	-32.96	20240709	1886	41.83	20240325	3990	-32.96	20240709	1886	41.83	20240325	0.30	N	016100	500	95 억	183606	N	N	N	N
147	20241105	150303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2690	45	2	1.70	35845605	13592	68.80	2685	2695	2590	3435	1855	2645	2637.26	0.96	4428	2728	2686	2633	2591	2538	2707	2612	96	790	500	1690	5	1	19100894	514	224.17	1.14	12	0.07	12.00	2365.00	3990	20240709	-32.58	1886	20240325	42.63	3990	-32.58	20240709	1886	42.63	20240325	3990	-32.58	20240709	1886	42.63	20240325	0.30	N	016100	500	95 억	183606	N	N	N	N
148	20241105	140301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2680	35	2	1.32	29237125	11129	56.33	2685	2695	2590	3435	1855	2645	2627.11	0.96	4052	2728	2686	2633	2591	2538	2707	2612	96	790	500	1690	5	1	19100894	512	223.33	1.13	12	0.06	12.00	2365.00	3990	20240709	-32.83	1886	20240325	42.10	3990	-32.83	20240709	1886	42.10	20240325	3990	-32.83	20240709	1886	42.10	20240325	0.30	N	016100	500	95 억	183606	N	N	N	N
149	20241105	130302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	25	2	0.95	27866270	10617	53.74	2685	2695	2590	3435	1855	2645	2624.68	0.96	4054	2728	2686	2633	2591	2538	2707	2612	96	790	500	1690	5	1	19100894	510	222.50	1.13	12	0.06	12.00	2365.00	3990	20240709	-33.08	1886	20240325	41.57	3990	-33.08	20240709	1886	41.57	20240325	3990	-33.08	20240709	1886	41.57	20240325	0.30	N	016100	500	95 억	183606	N	N	N	N
150	20241105	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2650	5	2	0.19	26818970	10222	51.74	2685	2695	2590	3435	1855	2645	2623.65	0.96	4007	2728	2686	2633	2591	2538	2707	2612	96	790	500	1690	5	1	19100894	506	220.83	1.12	12	0.05	12.00	2365.00	3990	20240709	-33.58	1886	20240325	40.51	3990	-33.58	20240709	1886	40.51	20240325	3990	-33.58	20240709	1886	40.51	20240325	0.30	N	016100	500	95 억	183606	N	N	N	N
151	20241105	110256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2625	-20	5	-0.76	25577860	9753	49.37	2685	2695	2590	3435	1855	2645	2622.56	0.96	4195	2728	2686	2633	2591	2538	2707	2612	96	790	500	1690	5	1	19100894	501	218.75	1.11	12	0.05	12.00	2365.00	3990	20240709	-34.21	1886	20240325	39.18	3990	-34.21	20240709	1886	39.18	20240325	3990	-34.21	20240709	1886	39.18	20240325	0.30	N	016100	500	95 억	183606	N	N	N	N
152	20241105	100300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2640	-5	5	-0.19	13954535	5333	26.99	2685	2695	2590	3435	1855	2645	2616.64	0.96	782	2728	2686	2633	2591	2538	2707	2612	96	790	500	1690	5	1	19100894	504	220.00	1.12	12	0.03	12.00	2365.00	3990	20240709	-33.83	1886	20240325	39.98	3990	-33.83	20240709	1886	39.98	20240325	3990	-33.83	20240709	1886	39.98	20240325	0.30	N	016100	500	95 억	183606	N	N	N	N
153	20241105	090258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2645	0	3	0.00	0	0	0.00	0	0	0	3435	1855	2645	0.00	0.96	0	2728	2686	2633	2591	2538	2707	2612	96	790	500	1690	5	1	19100894	505	220.42	1.12	12	0.00	12.00	2365.00	3990	20240709	-33.71	1886	20240325	40.24	3990	-33.71	20240709	1886	40.24	20240325	3990	-33.71	20240709	1886	40.24	20240325	0.30	N	016100	500	95 억	183606	N	N	N	N
154	20241104	160258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2645	60	2	2.32	51694755	19756	96.18	2635	2675	2580	3360	1810	2585	2616.66	0.93	5566	2751	2667	2601	2517	2451	2635	2485	96	775	500	1650	5	1	19100894	505	220.42	1.12	12	0.10	12.00	2365.00	3990	20240709	-33.71	1886	20240325	40.24	3990	-33.71	20240709	1886	40.24	20240325	3990	-33.71	20240709	1886	40.24	20240325	0.30	N	016100	500	95 억	178040	N	N	N	N
155	20241104	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2645	60	2	2.32	50681840	19373	94.31	2635	2675	2580	3360	1810	2585	2616.11	0.93	5579	2751	2667	2601	2517	2451	2635	2485	96	775	500	1650	5	1	19100894	505	220.42	1.12	12	0.10	12.00	2365.00	3990	20240709	-33.71	1886	20240325	40.24	3990	-33.71	20240709	1886	40.24	20240325	3990	-33.71	20240709	1886	40.24	20240325	0.30	N	016100	500	95 억	178040	N	N	N	N
156	20241104	140258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2610	25	2	0.97	50431080	19278	93.85	2635	2675	2580	3360	1810	2585	2615.99	0.93	5577	2751	2667	2601	2517	2451	2635	2485	96	775	500	1650	5	1	19100894	499	217.50	1.10	12	0.10	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3990	-34.59	20240709	1886	38.39	20240325	3990	-34.59	20240709	1886	38.39	20240325	0.30	N	016100	500	95 억	178040	N	N	N	N
157	20241104	130228	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2645	60	2	2.32	47654550	18230	88.75	2635	2675	2580	3360	1810	2585	2614.07	0.93	5574	2751	2667	2601	2517	2451	2635	2485	96	775	500	1650	5	1	19100894	505	220.42	1.12	12	0.10	12.00	2365.00	3990	20240709	-33.71	1886	20240325	40.24	3990	-33.71	20240709	1886	40.24	20240325	3990	-33.71	20240709	1886	40.24	20240325	0.30	N	016100	500	95 억	178040	N	N	N	N
158	20241104	120254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2585	0	3	0.00	16452120	6335	30.84	2635	2675	2580	3360	1810	2585	2597.02	0.93	-131	2751	2667	2601	2517	2451	2635	2485	96	775	500	1650	5	1	19100894	494	215.42	1.09	12	0.03	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3990	-35.21	20240709	1886	37.06	20240325	3990	-35.21	20240709	1886	37.06	20240325	0.30	N	016100	500	95 억	178040	N	N	N	N
159	20241104	110253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2585	0	3	0.00	15609260	6009	29.25	2635	2675	2580	3360	1810	2585	2597.65	0.93	-131	2751	2667	2601	2517	2451	2635	2485	96	775	500	1650	5	1	19100894	494	215.42	1.09	12	0.03	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3990	-35.21	20240709	1886	37.06	20240325	3990	-35.21	20240709	1886	37.06	20240325	0.30	N	016100	500	95 억	178040	N	N	N	N
160	20241104	100252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2605	20	2	0.77	5307425	2026	9.86	2635	2675	2585	3360	1810	2585	2619.66	0.93	-197	2751	2667	2601	2517	2451	2635	2485	96	775	500	1650	5	1	19100894	498	217.08	1.10	12	0.01	12.00	2365.00	3990	20240709	-34.71	1886	20240325	38.12	3990	-34.71	20240709	1886	38.12	20240325	3990	-34.71	20240709	1886	38.12	20240325	0.30	N	016100	500	95 억	178040	N	N	N	N
161	20241104	090252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2675	90	2	3.48	26490	10	0.05	2635	2675	2635	3360	1810	2585	2649.00	0.93	0	2751	2667	2601	2517	2451	2635	2485	96	775	500	1650	5	1	19100894	511	222.92	1.13	12	0.00	12.00	2365.00	3990	20240709	-32.96	1886	20240325	41.83	3990	-32.96	20240709	1886	41.83	20240325	3990	-32.96	20240709	1886	41.83	20240325	0.30	N	016100	500	95 억	178040	N	N	N	N
162	20241101	160246	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2585	-15	5	-0.58	53167000	20541	67.49	2595	2685	2535	3380	1820	2600	2588.37	0.95	-3444	2800	2700	2620	2520	2440	2660	2480	96	780	500	1660	5	1	19100894	494	215.42	1.09	12	0.11	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3990	-35.21	20240709	1886	37.06	20240325	3990	-35.21	20240709	1886	37.06	20240325	0.30	N	016100	500	95 억	181452	N	N	N	N
163	20241101	150252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2575	-25	5	-0.96	50454130	19489	64.03	2595	2685	2535	3380	1820	2600	2588.85	0.95	-3315	2800	2700	2620	2520	2440	2660	2480	96	780	500	1660	5	1	19100894	492	214.58	1.09	12	0.10	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3990	-35.46	20240709	1886	36.53	20240325	3990	-35.46	20240709	1886	36.53	20240325	0.30	N	016100	500	95 억	181452	N	N	N	N
164	20241101	140246	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2585	-15	5	-0.58	40062610	15441	50.73	2595	2685	2535	3380	1820	2600	2594.56	0.95	-4123	2800	2700	2620	2520	2440	2660	2480	96	780	500	1660	5	1	19100894	494	215.42	1.09	12	0.08	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3990	-35.21	20240709	1886	37.06	20240325	3990	-35.21	20240709	1886	37.06	20240325	0.30	N	016100	500	95 억	181452	N	N	N	N
165	20241101	130310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2620	20	2	0.77	31568230	12139	39.88	2595	2685	2535	3380	1820	2600	2600.56	0.95	-4129	2800	2700	2620	2520	2440	2660	2480	96	780	500	1660	5	1	19100894	500	218.33	1.11	12	0.06	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3990	-34.34	20240709	1886	38.92	20240325	3990	-34.34	20240709	1886	38.92	20240325	0.30	N	016100	500	95 억	181452	N	N	N	N
166	20241101	120311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2615	15	2	0.58	26130635	10048	33.01	2595	2685	2535	3380	1820	2600	2600.58	0.95	-5448	2800	2700	2620	2520	2440	2660	2480	96	780	500	1660	5	1	19100894	499	217.92	1.11	12	0.05	12.00	2365.00	3990	20240709	-34.46	1886	20240325	38.65	3990	-34.46	20240709	1886	38.65	20240325	3990	-34.46	20240709	1886	38.65	20240325	0.30	N	016100	500	95 억	181452	N	N	N	N
167	20241101	110309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2590	-10	5	-0.38	25493685	9803	32.21	2595	2685	2535	3380	1820	2600	2600.60	0.95	-5462	2800	2700	2620	2520	2440	2660	2480	96	780	500	1660	5	1	19100894	495	215.83	1.10	12	0.05	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	3990	-35.09	20240709	1886	37.33	20240325	3990	-35.09	20240709	1886	37.33	20240325	0.30	N	016100	500	95 억	181452	N	N	N	N
168	20241101	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2610	10	2	0.38	24089690	9265	30.44	2595	2685	2535	3380	1820	2600	2600.07	0.95	-5465	2800	2700	2620	2520	2440	2660	2480	96	780	500	1660	5	1	19100894	499	217.50	1.10	12	0.05	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3990	-34.59	20240709	1886	38.39	20240325	3990	-34.59	20240709	1886	38.39	20240325	0.30	N	016100	500	95 억	181452	N	N	N	N
169	20241101	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2650	50	2	1.92	1311630	510	1.68	2595	2650	2535	3380	1820	2600	2571.82	0.95	80	2800	2700	2620	2520	2440	2660	2480	96	780	500	1660	5	1	19100894	506	220.83	1.12	12	0.00	12.00	2365.00	3990	20240709	-33.58	1886	20240325	40.51	3990	-33.58	20240709	1886	40.51	20240325	3990	-33.58	20240709	1886	40.51	20240325	0.30	N	016100	500	95 억	181452	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History