KissMeData/016100/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	-957	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	00	N
3	20241231	150328	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	-957	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	00	N
4	20241231	140328	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	-957	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	00	N
5	20241231	130327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	-957	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	00	N
6	20241231	120327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	-957	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	00	N
7	20241231	110326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	-957	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	00	N
8	20241231	100325	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	-957	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	00	N
9	20241231	090329	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	-957	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	00	N
10	20241230	160326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	13043030	5203	24.73	2455	2550	2450	3190	1720	2455	2507.29	0.94	0	-957	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	180237	N	N	N	00	N
11	20241230	150328	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2505	50	2	2.04	11142055	4432	21.07	2455	2550	2450	3190	1720	2455	2514.00	0.94	0	-977	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	478	208.75	1.06	12	0.02	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	3990	-37.22	20240709	1886	32.82	20240325	3990	-37.22	20240709	1886	32.82	20240325	0.25	N	016100	500	95 억	180237	N	N	N	00	N
12	20241230	140327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2500	45	2	1.83	11029590	4387	20.85	2455	2550	2450	3190	1720	2455	2514.15	0.94	0	-956	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	478	208.33	1.06	12	0.02	12.00	2365.00	3990	20240709	-37.34	1886	20240325	32.56	3990	-37.34	20240709	1886	32.56	20240325	3990	-37.34	20240709	1886	32.56	20240325	0.25	N	016100	500	95 억	180237	N	N	N	00	N
13	20241230	130327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2480	25	2	1.02	10831305	4307	20.47	2455	2550	2450	3190	1720	2455	2514.81	0.94	0	-1003	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	474	206.67	1.05	12	0.02	12.00	2365.00	3990	20240709	-37.84	1886	20240325	31.50	3990	-37.84	20240709	1886	31.50	20240325	3990	-37.84	20240709	1886	31.50	20240325	0.25	N	016100	500	95 억	180237	N	N	N	00	N
14	20241230	120326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2485	30	2	1.22	9649880	3831	18.21	2455	2550	2450	3190	1720	2455	2518.89	0.94	0	-1067	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	475	207.08	1.05	12	0.02	12.00	2365.00	3990	20240709	-37.72	1886	20240325	31.76	3990	-37.72	20240709	1886	31.76	20240325	3990	-37.72	20240709	1886	31.76	20240325	0.25	N	016100	500	95 억	180237	N	N	N	00	N
15	20241230	110327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2490	35	2	1.43	7151710	2831	13.46	2455	2550	2450	3190	1720	2455	2526.21	0.94	0	-1322	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	476	207.50	1.05	12	0.01	12.00	2365.00	3990	20240709	-37.59	1886	20240325	32.03	3990	-37.59	20240709	1886	32.03	20240325	3990	-37.59	20240709	1886	32.03	20240325	0.25	N	016100	500	95 억	180237	N	N	N	00	N
16	20241230	100327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2450	-5	5	-0.20	984895	391	1.86	2455	2550	2450	3190	1720	2455	2518.91	0.94	0	-168	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	468	204.17	1.04	12	0.00	12.00	2365.00	3990	20240709	-38.60	1886	20240325	29.90	3990	-38.60	20240709	1886	29.90	20240325	3990	-38.60	20240709	1886	29.90	20240325	0.25	N	016100	500	95 억	180237	N	N	N	00	N
17	20241230	090328	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	90	2	3.67	531460	209	0.99	2455	2550	2455	3190	1720	2455	2542.87	0.94	0	-40	2671	2562	2441	2332	2211	2502	2272	96	735	500	1570	5	1	19100894	486	212.08	1.08	12	0.00	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3990	-36.22	20240709	1886	34.94	20240325	3990	-36.22	20240709	1886	34.94	20240325	0.25	N	016100	500	95 억	180237	N	N	N	00	N
18	20241227	160326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2455	-30	5	-1.21	51382710	21038	117.77	2485	2550	2320	3230	1740	2485	2442.38	0.95	0	-579	2585	2535	2495	2445	2405	2515	2425	96	745	500	1590	5	1	19100894	469	204.58	1.04	12	0.11	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.26	N	016100	500	95 억	180816	N	N	N	00	N
19	20241227	150325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2480	-5	5	-0.20	43655045	17893	100.17	2485	2550	2320	3230	1740	2485	2439.78	0.95	0	-399	2585	2535	2495	2445	2405	2515	2425	96	745	500	1590	5	1	19100894	474	206.67	1.05	12	0.09	12.00	2365.00	3990	20240709	-37.84	1886	20240325	31.50	3990	-37.84	20240709	1886	31.50	20240325	3990	-37.84	20240709	1886	31.50	20240325	0.26	N	016100	500	95 억	180816	N	N	N	00	N
20	20241227	140328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2435	-50	5	-2.01	29831120	12268	68.68	2485	2550	2320	3230	1740	2485	2431.62	0.95	0	409	2585	2535	2495	2445	2405	2515	2425	96	745	500	1590	5	1	19100894	465	202.92	1.03	12	0.06	12.00	2365.00	3990	20240709	-38.97	1886	20240325	29.11	3990	-38.97	20240709	1886	29.11	20240325	3990	-38.97	20240709	1886	29.11	20240325	0.26	N	016100	500	95 억	180816	N	N	N	00	N
21	20241227	130327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2430	-55	5	-2.21	28709835	11805	66.09	2485	2550	2320	3230	1740	2485	2432.01	0.95	0	580	2585	2535	2495	2445	2405	2515	2425	96	745	500	1590	5	1	19100894	464	202.50	1.03	12	0.06	12.00	2365.00	3990	20240709	-39.10	1886	20240325	28.84	3990	-39.10	20240709	1886	28.84	20240325	3990	-39.10	20240709	1886	28.84	20240325	0.26	N	016100	500	95 억	180816	N	N	N	00	N
22	20241227	120326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2390	-95	5	-3.82	25034680	10267	57.48	2485	2550	2380	3230	1740	2485	2438.36	0.95	0	327	2585	2535	2495	2445	2405	2515	2425	96	745	500	1590	5	1	19100894	457	199.17	1.01	12	0.05	12.00	2365.00	3990	20240709	-40.10	1886	20240325	26.72	3990	-40.10	20240709	1886	26.72	20240325	3990	-40.10	20240709	1886	26.72	20240325	0.26	N	016100	500	95 억	180816	N	N	N	00	N
23	20241227	110325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2465	-20	5	-0.80	14083005	5728	32.07	2485	2550	2420	3230	1740	2485	2458.63	0.95	0	167	2585	2535	2495	2445	2405	2515	2425	96	745	500	1590	5	1	19100894	471	205.42	1.04	12	0.03	12.00	2365.00	3990	20240709	-38.22	1886	20240325	30.70	3990	-38.22	20240709	1886	30.70	20240325	3990	-38.22	20240709	1886	30.70	20240325	0.26	N	016100	500	95 억	180816	N	N	N	00	N
24	20241227	100326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2480	-5	5	-0.20	8888530	3604	20.18	2485	2550	2450	3230	1740	2485	2466.30	0.95	0	-3	2585	2535	2495	2445	2405	2515	2425	96	745	500	1590	5	1	19100894	474	206.67	1.05	12	0.02	12.00	2365.00	3990	20240709	-37.84	1886	20240325	31.50	3990	-37.84	20240709	1886	31.50	20240325	3990	-37.84	20240709	1886	31.50	20240325	0.26	N	016100	500	95 억	180816	N	N	N	00	N
25	20241227	090328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2550	65	2	2.62	57350	23	0.13	2485	2550	2485	3230	1740	2485	2493.48	0.95	0	19	2585	2535	2495	2445	2405	2515	2425	96	745	500	1590	5	1	19100894	487	212.50	1.08	12	0.00	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3990	-36.09	20240709	1886	35.21	20240325	3990	-36.09	20240709	1886	35.21	20240325	0.26	N	016100	500	95 억	180816	N	N	N	00	N
26	20241226	160326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2485	-15	5	-0.60	44813060	17863	78.71	2500	2545	2455	3250	1750	2500	2508.71	0.96	0	-3186	2690	2595	2500	2405	2310	2595	2405	96	750	500	1600	5	1	19100894	475	207.08	1.05	12	0.09	12.00	2365.00	3990	20240709	-37.72	1886	20240325	31.76	3990	-37.72	20240709	1886	31.76	20240325	3990	-37.72	20240709	1886	31.76	20240325	0.26	N	016100	500	95 억	183940	N	N	N	00	N
27	20241226	150324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2505	5	2	0.20	38560575	15361	67.68	2500	2545	2455	3250	1750	2500	2510.29	0.96	0	-2737	2690	2595	2500	2405	2310	2595	2405	96	750	500	1600	5	1	19100894	478	208.75	1.06	12	0.08	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	3990	-37.22	20240709	1886	32.82	20240325	3990	-37.22	20240709	1886	32.82	20240325	0.26	N	016100	500	95 억	183940	N	N	N	00	N
28	20241226	140323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2525	25	2	1.00	26527685	10538	46.43	2500	2545	2455	3250	1750	2500	2517.34	0.96	0	-2464	2690	2595	2500	2405	2310	2595	2405	96	750	500	1600	5	1	19100894	482	210.42	1.07	12	0.06	12.00	2365.00	3990	20240709	-36.72	1886	20240325	33.88	3990	-36.72	20240709	1886	33.88	20240325	3990	-36.72	20240709	1886	33.88	20240325	0.26	N	016100	500	95 억	183940	N	N	N	00	N
29	20241226	130325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2510	10	2	0.40	23949835	9519	41.94	2500	2545	2455	3250	1750	2500	2516.00	0.96	0	-2426	2690	2595	2500	2405	2310	2595	2405	96	750	500	1600	5	1	19100894	479	209.17	1.06	12	0.05	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3990	-37.09	20240709	1886	33.09	20240325	3990	-37.09	20240709	1886	33.09	20240325	0.26	N	016100	500	95 억	183940	N	N	N	00	N
30	20241226	120324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2510	10	2	0.40	22756085	9043	39.84	2500	2545	2455	3250	1750	2500	2516.43	0.96	0	-2458	2690	2595	2500	2405	2310	2595	2405	96	750	500	1600	5	1	19100894	479	209.17	1.06	12	0.05	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3990	-37.09	20240709	1886	33.09	20240325	3990	-37.09	20240709	1886	33.09	20240325	0.26	N	016100	500	95 억	183940	N	N	N	00	N
31	20241226	110324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2505	5	2	0.20	18545860	7360	32.43	2500	2545	2455	3250	1750	2500	2519.82	0.96	0	-2564	2690	2595	2500	2405	2310	2595	2405	96	750	500	1600	5	1	19100894	478	208.75	1.06	12	0.04	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	3990	-37.22	20240709	1886	32.82	20240325	3990	-37.22	20240709	1886	32.82	20240325	0.26	N	016100	500	95 억	183940	N	N	N	00	N
32	20241226	100324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2530	30	2	1.20	7911715	3156	13.91	2500	2545	2455	3250	1750	2500	2506.88	0.96	0	-1599	2690	2595	2500	2405	2310	2595	2405	96	750	500	1600	5	1	19100894	483	210.83	1.07	12	0.02	12.00	2365.00	3990	20240709	-36.59	1886	20240325	34.15	3990	-36.59	20240709	1886	34.15	20240325	3990	-36.59	20240709	1886	34.15	20240325	0.26	N	016100	500	95 억	183940	N	N	N	00	N
33	20241226	090325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2495	-5	5	-0.20	362475	145	0.64	2500	2500	2495	3250	1750	2500	2499.83	0.96	0	-30	2690	2595	2500	2405	2310	2595	2405	96	750	500	1600	5	1	19100894	477	207.92	1.05	12	0.00	12.00	2365.00	3990	20240709	-37.47	1886	20240325	32.29	3990	-37.47	20240709	1886	32.29	20240325	3990	-37.47	20240709	1886	32.29	20240325	0.26	N	016100	500	95 억	183940	N	N	N	00	N
34	20241224	160324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2500	0	3	0.00	55873935	22696	13.17	2500	2595	2405	3250	1750	2500	2461.84	0.98	0	-2924	2893	2696	2538	2341	2183	2795	2440	96	750	500	1600	5	1	19100894	478	208.33	1.06	12	0.12	12.00	2365.00	3990	20240709	-37.34	1886	20240325	32.56	3990	-37.34	20240709	1886	32.56	20240325	3990	-37.34	20240709	1886	32.56	20240325	0.26	N	016100	500	95 억	186864	N	N	N	00	N
35	20241224	150323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2490	-10	5	-0.40	51456995	20927	12.15	2500	2595	2405	3250	1750	2500	2458.88	0.98	0	-2850	2893	2696	2538	2341	2183	2795	2440	96	750	500	1600	5	1	19100894	476	207.50	1.05	12	0.11	12.00	2365.00	3990	20240709	-37.59	1886	20240325	32.03	3990	-37.59	20240709	1886	32.03	20240325	3990	-37.59	20240709	1886	32.03	20240325	0.26	N	016100	500	95 억	186864	N	N	N	00	N
36	20241224	140322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2505	5	2	0.20	50881240	20696	12.01	2500	2595	2405	3250	1750	2500	2458.51	0.98	0	-2840	2893	2696	2538	2341	2183	2795	2440	96	750	500	1600	5	1	19100894	478	208.75	1.06	12	0.11	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	3990	-37.22	20240709	1886	32.82	20240325	3990	-37.22	20240709	1886	32.82	20240325	0.26	N	016100	500	95 억	186864	N	N	N	00	N
37	20241224	130323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2430	-70	5	-2.80	43567940	17714	10.28	2500	2595	2405	3250	1750	2500	2459.52	0.98	0	-1968	2893	2696	2538	2341	2183	2795	2440	96	750	500	1600	5	1	19100894	464	202.50	1.03	12	0.09	12.00	2365.00	3990	20240709	-39.10	1886	20240325	28.84	3990	-39.10	20240709	1886	28.84	20240325	3990	-39.10	20240709	1886	28.84	20240325	0.26	N	016100	500	95 억	186864	N	N	N	00	N
38	20241224	120323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2435	-65	5	-2.60	40311010	16376	9.51	2500	2595	2405	3250	1750	2500	2461.59	0.98	0	-1759	2893	2696	2538	2341	2183	2795	2440	96	750	500	1600	5	1	19100894	465	202.92	1.03	12	0.09	12.00	2365.00	3990	20240709	-38.97	1886	20240325	29.11	3990	-38.97	20240709	1886	29.11	20240325	3990	-38.97	20240709	1886	29.11	20240325	0.26	N	016100	500	95 억	186864	N	N	N	00	N
39	20241224	110323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2440	-60	5	-2.40	37897730	15383	8.93	2500	2595	2405	3250	1750	2500	2463.61	0.98	0	-1641	2893	2696	2538	2341	2183	2795	2440	96	750	500	1600	5	1	19100894	466	203.33	1.03	12	0.08	12.00	2365.00	3990	20240709	-38.85	1886	20240325	29.37	3990	-38.85	20240709	1886	29.37	20240325	3990	-38.85	20240709	1886	29.37	20240325	0.26	N	016100	500	95 억	186864	N	N	N	00	N
40	20241224	100323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2435	-65	5	-2.60	30381750	12278	7.13	2500	2595	2405	3250	1750	2500	2474.49	0.98	0	-1415	2893	2696	2538	2341	2183	2795	2440	96	750	500	1600	5	1	19100894	465	202.92	1.03	12	0.06	12.00	2365.00	3990	20240709	-38.97	1886	20240325	29.11	3990	-38.97	20240709	1886	29.11	20240325	3990	-38.97	20240709	1886	29.11	20240325	0.26	N	016100	500	95 억	186864	N	N	N	00	N
41	20241224	090325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2535	35	2	1.40	1790730	706	0.41	2500	2595	2495	3250	1750	2500	2536.44	0.98	0	-442	2893	2696	2538	2341	2183	2795	2440	96	750	500	1600	5	1	19100894	484	211.25	1.07	12	0.00	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	3990	-36.47	20240709	1886	34.41	20240325	3990	-36.47	20240709	1886	34.41	20240325	0.26	N	016100	500	95 억	186864	N	N	N	00	N
42	20241223	160321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2500	95	2	3.95	437845435	172246	387.04	2405	2735	2380	3125	1685	2405	2542.22	0.93	0	9458	2661	2532	2421	2292	2181	2477	2237	96	720	500	1530	5	1	19100894	478	208.33	1.06	12	0.90	12.00	2365.00	3990	20240709	-37.34	1886	20240325	32.56	3990	-37.34	20240709	1886	32.56	20240325	3990	-37.34	20240709	1886	32.56	20240325	0.24	N	016100	500	95 억	177687	N	N	N	00	N
43	20241223	150323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2510	105	2	4.37	420904620	165445	371.76	2405	2735	2380	3125	1685	2405	2544.08	0.93	0	10130	2661	2532	2421	2292	2181	2477	2237	96	720	500	1530	5	1	19100894	479	209.17	1.06	12	0.87	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3990	-37.09	20240709	1886	33.09	20240325	3990	-37.09	20240709	1886	33.09	20240325	0.24	N	016100	500	95 억	177687	N	N	N	00	N
44	20241223	140321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2460	55	2	2.29	386934335	151732	340.95	2405	2735	2380	3125	1685	2405	2550.12	0.93	0	9026	2661	2532	2421	2292	2181	2477	2237	96	720	500	1530	5	1	19100894	470	205.00	1.04	12	0.79	12.00	2365.00	3990	20240709	-38.35	1886	20240325	30.43	3990	-38.35	20240709	1886	30.43	20240325	3990	-38.35	20240709	1886	30.43	20240325	0.24	N	016100	500	95 억	177687	N	N	N	00	N
45	20241223	130322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2455	50	2	2.08	377726425	147979	332.51	2405	2735	2380	3125	1685	2405	2552.57	0.93	0	8853	2661	2532	2421	2292	2181	2477	2237	96	720	500	1530	5	1	19100894	469	204.58	1.04	12	0.77	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.24	N	016100	500	95 억	177687	N	N	N	00	N
46	20241223	120322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2460	55	2	2.29	372128050	145695	327.38	2405	2735	2380	3125	1685	2405	2554.16	0.93	0	8907	2661	2532	2421	2292	2181	2477	2237	96	720	500	1530	5	1	19100894	470	205.00	1.04	12	0.76	12.00	2365.00	3990	20240709	-38.35	1886	20240325	30.43	3990	-38.35	20240709	1886	30.43	20240325	3990	-38.35	20240709	1886	30.43	20240325	0.24	N	016100	500	95 억	177687	N	N	N	00	N
47	20241223	110321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2435	30	2	1.25	356706025	139334	313.09	2405	2735	2380	3125	1685	2405	2560.08	0.93	0	8492	2661	2532	2421	2292	2181	2477	2237	96	720	500	1530	5	1	19100894	465	202.92	1.03	12	0.73	12.00	2365.00	3990	20240709	-38.97	1886	20240325	29.11	3990	-38.97	20240709	1886	29.11	20240325	3990	-38.97	20240709	1886	29.11	20240325	0.24	N	016100	500	95 억	177687	N	N	N	00	N
48	20241223	100321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2555	150	2	6.24	229782090	87383	196.35	2405	2735	2380	3125	1685	2405	2629.60	0.93	0	3085	2661	2532	2421	2292	2181	2477	2237	96	720	500	1530	5	1	19100894	488	212.92	1.08	12	0.46	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3990	-35.96	20240709	1886	35.47	20240325	3990	-35.96	20240709	1886	35.47	20240325	0.24	N	016100	500	95 억	177687	N	N	N	00	N
49	20241223	090322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2455	50	2	2.08	267600	111	0.25	2405	2455	2405	3125	1685	2405	2410.81	0.93	0	-1	2661	2532	2421	2292	2181	2477	2237	96	720	500	1530	5	1	19100894	469	204.58	1.04	12	0.00	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	3990	-38.47	20240709	1886	30.17	20240325	3990	-38.47	20240709	1886	30.17	20240325	0.24	N	016100	500	95 억	177687	N	N	N	00	N
50	20241220	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2405	-45	5	-1.84	108262560	44458	5.91	2500	2550	2310	3185	1715	2450	2435.16	0.94	0	-3201	3083	2766	2508	2191	1933	2925	2350	96	735	500	1560	5	1	19100894	459	200.42	1.02	12	0.23	12.00	2365.00	3990	20240709	-39.72	1886	20240325	27.52	3990	-39.72	20240709	1886	27.52	20240325	3990	-39.72	20240709	1886	27.52	20240325	0.24	N	016100	500	95 억	179396	N	N	N	00	N
51	20241220	150320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2410	-40	5	-1.63	102906345	42219	5.62	2500	2550	2310	3185	1715	2450	2437.44	0.94	0	-2894	3083	2766	2508	2191	1933	2925	2350	96	735	500	1560	5	1	19100894	460	200.83	1.02	12	0.22	12.00	2365.00	3990	20240709	-39.60	1886	20240325	27.78	3990	-39.60	20240709	1886	27.78	20240325	3990	-39.60	20240709	1886	27.78	20240325	0.24	N	016100	500	95 억	179396	N	N	N	00	N
52	20241220	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2380	-70	5	-2.86	91322330	37336	4.97	2500	2550	2310	3185	1715	2450	2445.96	0.94	0	-2706	3083	2766	2508	2191	1933	2925	2350	96	735	500	1560	5	1	19100894	455	198.33	1.01	12	0.20	12.00	2365.00	3990	20240709	-40.35	1886	20240325	26.19	3990	-40.35	20240709	1886	26.19	20240325	3990	-40.35	20240709	1886	26.19	20240325	0.24	N	016100	500	95 억	179396	N	N	N	00	N
53	20241220	130320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2420	-30	5	-1.22	83678560	34120	4.54	2500	2550	2310	3185	1715	2450	2452.48	0.94	0	-3336	3083	2766	2508	2191	1933	2925	2350	96	735	500	1560	5	1	19100894	462	201.67	1.02	12	0.18	12.00	2365.00	3990	20240709	-39.35	1886	20240325	28.31	3990	-39.35	20240709	1886	28.31	20240325	3990	-39.35	20240709	1886	28.31	20240325	0.24	N	016100	500	95 억	179396	N	N	N	00	N
54	20241220	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2410	-40	5	-1.63	81690675	33301	4.43	2500	2550	2310	3185	1715	2450	2453.10	0.94	0	-3190	3083	2766	2508	2191	1933	2925	2350	96	735	500	1560	5	1	19100894	460	200.83	1.02	12	0.17	12.00	2365.00	3990	20240709	-39.60	1886	20240325	27.78	3990	-39.60	20240709	1886	27.78	20240325	3990	-39.60	20240709	1886	27.78	20240325	0.24	N	016100	500	95 억	179396	N	N	N	00	N
55	20241220	110318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2420	-30	5	-1.22	71726920	29157	3.88	2500	2550	2310	3185	1715	2450	2460.02	0.94	0	-2464	3083	2766	2508	2191	1933	2925	2350	96	735	500	1560	5	1	19100894	462	201.67	1.02	12	0.15	12.00	2365.00	3990	20240709	-39.35	1886	20240325	28.31	3990	-39.35	20240709	1886	28.31	20240325	3990	-39.35	20240709	1886	28.31	20240325	0.24	N	016100	500	95 억	179396	N	N	N	00	N
56	20241220	100320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2450	0	3	0.00	65499655	26579	3.54	2500	2550	2310	3185	1715	2450	2464.34	0.94	0	-3061	3083	2766	2508	2191	1933	2925	2350	96	735	500	1560	5	1	19100894	468	204.17	1.04	12	0.14	12.00	2365.00	3990	20240709	-38.60	1886	20240325	29.90	3990	-38.60	20240709	1886	29.90	20240325	3990	-38.60	20240709	1886	29.90	20240325	0.24	N	016100	500	95 억	179396	N	N	N	00	N
57	20241220	090320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2505	55	2	2.24	19829965	7904	1.05	2500	2550	2500	3185	1715	2450	2508.85	0.94	0	-2977	3083	2766	2508	2191	1933	2925	2350	96	735	500	1560	5	1	19100894	478	208.75	1.06	12	0.04	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	3990	-37.22	20240709	1886	32.82	20240325	3990	-37.22	20240709	1886	32.82	20240325	0.24	N	016100	500	95 억	179396	N	N	N	00	N
58	20241219	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2450	155	2	6.75	1956809515	750060	4238.11	2295	2825	2250	2980	1610	2295	2608.87	0.95	0	-972	2368	2331	2303	2266	2238	2317	2252	96	685	500	1460	5	1	19100894	468	204.17	1.04	12	3.93	12.00	2365.00	3990	20240709	-38.60	1886	20240325	29.90	3990	-38.60	20240709	1886	29.90	20240325	3990	-38.60	20240709	1886	29.90	20240325	0.18	N	016100	500	95 억	182011	N	N	N	00	N
59	20241219	150318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2425	130	2	5.66	1921623045	735573	4156.25	2295	2825	2250	2980	1610	2295	2612.42	0.95	0	-1203	2368	2331	2303	2266	2238	2317	2252	96	685	500	1460	5	1	19100894	463	202.08	1.03	12	3.85	12.00	2365.00	3990	20240709	-39.22	1886	20240325	28.58	3990	-39.22	20240709	1886	28.58	20240325	3990	-39.22	20240709	1886	28.58	20240325	0.18	N	016100	500	95 억	182011	N	N	N	00	N
60	20241219	140319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2475	180	2	7.84	1869134690	713960	4034.13	2295	2825	2250	2980	1610	2295	2617.98	0.95	0	-3858	2368	2331	2303	2266	2238	2317	2252	96	685	500	1460	5	1	19100894	473	206.25	1.05	12	3.74	12.00	2365.00	3990	20240709	-37.97	1886	20240325	31.23	3990	-37.97	20240709	1886	31.23	20240325	3990	-37.97	20240709	1886	31.23	20240325	0.18	N	016100	500	95 억	182011	N	N	N	00	N
61	20241219	130318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2575	280	2	12.20	1747791915	665741	3761.67	2295	2825	2250	2980	1610	2295	2625.33	0.95	0	-2640	2368	2331	2303	2266	2238	2317	2252	96	685	500	1460	5	1	19100894	492	214.58	1.09	12	3.49	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	0.18	N	016100	500	95 억	182011	N	N	N	00	N
62	20241219	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2560	265	2	11.55	1360605405	515265	2911.43	2295	2825	2250	2980	1610	2295	2640.59	0.95	0	-4745	2368	2331	2303	2266	2238	2317	2252	96	685	500	1460	5	1	19100894	489	213.33	1.08	12	2.70	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3990	-35.84	20240709	1886	35.74	20240325	3990	-35.84	20240709	1886	35.74	20240325	0.18	N	016100	500	95 억	182011	N	N	N	00	N
63	20241219	110319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2265	-30	5	-1.31	9491785	4180	23.62	2295	2295	2250	2980	1610	2295	2270.76	0.95	0	365	2368	2331	2303	2266	2238	2317	2252	96	685	500	1460	5	1	19100894	433	188.75	0.96	12	0.02	12.00	2365.00	3990	20240709	-43.23	1886	20240325	20.10	3990	-43.23	20240709	1886	20.10	20240325	3990	-43.23	20240709	1886	20.10	20240325	0.18	N	016100	500	95 억	182011	N	N	N	00	N
64	20241219	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2285	-10	5	-0.44	3892925	1716	9.70	2295	2295	2250	2980	1610	2295	2268.60	0.95	0	156	2368	2331	2303	2266	2238	2317	2252	96	685	500	1460	5	1	19100894	436	190.42	0.97	12	0.01	12.00	2365.00	3990	20240709	-42.73	1886	20240325	21.16	3990	-42.73	20240709	1886	21.16	20240325	3990	-42.73	20240709	1886	21.16	20240325	0.18	N	016100	500	95 억	182011	N	N	N	00	N
65	20241219	090319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2255	-40	5	-1.74	153675	67	0.38	2295	2295	2255	2980	1610	2295	2293.66	0.95	0	46	2368	2331	2303	2266	2238	2317	2252	96	685	500	1460	5	1	19100894	431	187.92	0.95	12	0.00	12.00	2365.00	3990	20240709	-43.48	1886	20240325	19.57	3990	-43.48	20240709	1886	19.57	20240325	3990	-43.48	20240709	1886	19.57	20240325	0.18	N	016100	500	95 억	182011	N	N	N	00	N
66	20241218	160318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2295	25	2	1.10	41125825	17696	76.90	2325	2340	2275	2950	1590	2270	2324.04	0.95	0	860	2363	2316	2283	2236	2203	2340	2260	96	680	500	1450	5	1	19100894	438	191.25	0.97	12	0.09	12.00	2365.00	3990	20240709	-42.48	1886	20240325	21.69	3990	-42.48	20240709	1886	21.69	20240325	3990	-42.48	20240709	1886	21.69	20240325	0.18	N	016100	500	95 억	181151	N	N	N	00	N
67	20241218	150319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2335	65	2	2.86	27952760	12021	52.24	2325	2340	2275	2950	1590	2270	2325.33	0.95	0	167	2363	2316	2283	2236	2203	2340	2260	96	680	500	1450	5	1	19100894	446	194.58	0.99	12	0.06	12.00	2365.00	3990	20240709	-41.48	1886	20240325	23.81	3990	-41.48	20240709	1886	23.81	20240325	3990	-41.48	20240709	1886	23.81	20240325	0.18	N	016100	500	95 억	181151	N	N	N	00	N
68	20241218	140318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2335	65	2	2.86	26527555	11408	49.57	2325	2340	2275	2950	1590	2270	2325.35	0.95	0	-125	2363	2316	2283	2236	2203	2340	2260	96	680	500	1450	5	1	19100894	446	194.58	0.99	12	0.06	12.00	2365.00	3990	20240709	-41.48	1886	20240325	23.81	3990	-41.48	20240709	1886	23.81	20240325	3990	-41.48	20240709	1886	23.81	20240325	0.18	N	016100	500	95 억	181151	N	N	N	00	N
69	20241218	130318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2310	40	2	1.76	21803880	9372	40.72	2325	2340	2275	2950	1590	2270	2326.49	0.95	0	-604	2363	2316	2283	2236	2203	2340	2260	96	680	500	1450	5	1	19100894	441	192.50	0.98	12	0.05	12.00	2365.00	3990	20240709	-42.11	1886	20240325	22.48	3990	-42.11	20240709	1886	22.48	20240325	3990	-42.11	20240709	1886	22.48	20240325	0.18	N	016100	500	95 억	181151	N	N	N	00	N
70	20241218	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2330	60	2	2.64	17331590	7448	32.36	2325	2340	2275	2950	1590	2270	2327.01	0.95	0	-595	2363	2316	2283	2236	2203	2340	2260	96	680	500	1450	5	1	19100894	445	194.17	0.99	12	0.04	12.00	2365.00	3990	20240709	-41.60	1886	20240325	23.54	3990	-41.60	20240709	1886	23.54	20240325	3990	-41.60	20240709	1886	23.54	20240325	0.18	N	016100	500	95 억	181151	N	N	N	00	N
71	20241218	110319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2335	65	2	2.86	15046435	6468	28.11	2325	2340	2275	2950	1590	2270	2326.29	0.95	0	-878	2363	2316	2283	2236	2203	2340	2260	96	680	500	1450	5	1	19100894	446	194.58	0.99	12	0.03	12.00	2365.00	3990	20240709	-41.48	1886	20240325	23.81	3990	-41.48	20240709	1886	23.81	20240325	3990	-41.48	20240709	1886	23.81	20240325	0.18	N	016100	500	95 억	181151	N	N	N	00	N
72	20241218	100319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2330	60	2	2.64	12429220	5338	23.20	2325	2340	2275	2950	1590	2270	2328.44	0.95	0	-1105	2363	2316	2283	2236	2203	2340	2260	96	680	500	1450	5	1	19100894	445	194.17	0.99	12	0.03	12.00	2365.00	3990	20240709	-41.60	1886	20240325	23.54	3990	-41.60	20240709	1886	23.54	20240325	3990	-41.60	20240709	1886	23.54	20240325	0.18	N	016100	500	95 억	181151	N	N	N	00	N
73	20241218	090320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2325	55	2	2.42	371270	160	0.70	2325	2325	2320	2950	1590	2270	2320.44	0.95	0	-146	2363	2316	2283	2236	2203	2340	2260	96	680	500	1450	5	1	19100894	444	193.75	0.98	12	0.00	12.00	2365.00	3990	20240709	-41.73	1886	20240325	23.28	3990	-41.73	20240709	1886	23.28	20240325	3990	-41.73	20240709	1886	23.28	20240325	0.18	N	016100	500	95 억	181151	N	N	N	00	N
74	20241217	160317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2270	15	2	0.67	52922375	23013	106.66	2265	2330	2250	2930	1580	2255	2299.67	0.95	0	-952	2378	2316	2283	2221	2188	2300	2205	96	675	500	1440	5	1	19100894	434	189.17	0.96	12	0.12	12.00	2365.00	3990	20240709	-43.11	1886	20240325	20.36	3990	-43.11	20240709	1886	20.36	20240325	3990	-43.11	20240709	1886	20.36	20240325	0.18	N	016100	500	95 억	182103	N	N	N	00	N
75	20241217	150318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2300	45	2	2.00	51905415	22565	104.58	2265	2330	2250	2930	1580	2255	2300.26	0.95	0	-966	2378	2316	2283	2221	2188	2300	2205	96	675	500	1440	5	1	19100894	439	191.67	0.97	12	0.12	12.00	2365.00	3990	20240709	-42.36	1886	20240325	21.95	3990	-42.36	20240709	1886	21.95	20240325	3990	-42.36	20240709	1886	21.95	20240325	0.18	N	016100	500	95 억	182103	N	N	N	00	N
76	20241217	140319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2305	50	2	2.22	49945525	21705	100.59	2265	2330	2250	2930	1580	2255	2301.11	0.95	0	-990	2378	2316	2283	2221	2188	2300	2205	96	675	500	1440	5	1	19100894	440	192.08	0.97	12	0.11	12.00	2365.00	3990	20240709	-42.23	1886	20240325	22.22	3990	-42.23	20240709	1886	22.22	20240325	3990	-42.23	20240709	1886	22.22	20240325	0.18	N	016100	500	95 억	182103	N	N	N	00	N
77	20241217	130314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2275	20	2	0.89	43340325	18836	87.30	2265	2330	2250	2930	1580	2255	2300.93	0.95	0	-1051	2378	2316	2283	2221	2188	2300	2205	96	675	500	1440	5	1	19100894	435	189.58	0.96	12	0.10	12.00	2365.00	3990	20240709	-42.98	1886	20240325	20.63	3990	-42.98	20240709	1886	20.63	20240325	3990	-42.98	20240709	1886	20.63	20240325	0.18	N	016100	500	95 억	182103	N	N	N	00	N
78	20241217	120318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2325	70	2	3.10	34648240	15077	69.88	2265	2330	2250	2930	1580	2255	2298.09	0.95	0	-729	2378	2316	2283	2221	2188	2300	2205	96	675	500	1440	5	1	19100894	444	193.75	0.98	12	0.08	12.00	2365.00	3990	20240709	-41.73	1886	20240325	23.28	3990	-41.73	20240709	1886	23.28	20240325	3990	-41.73	20240709	1886	23.28	20240325	0.18	N	016100	500	95 억	182103	N	N	N	00	N
79	20241217	110317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2315	60	2	2.66	32013790	13934	64.58	2265	2330	2250	2930	1580	2255	2297.53	0.95	0	-820	2378	2316	2283	2221	2188	2300	2205	96	675	500	1440	5	1	19100894	442	192.92	0.98	12	0.07	12.00	2365.00	3990	20240709	-41.98	1886	20240325	22.75	3990	-41.98	20240709	1886	22.75	20240325	3990	-41.98	20240709	1886	22.75	20240325	0.18	N	016100	500	95 억	182103	N	N	N	00	N
80	20241217	100314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2270	15	2	0.67	24488050	10666	49.43	2265	2330	2250	2930	1580	2255	2295.90	0.95	0	-589	2378	2316	2283	2221	2188	2300	2205	96	675	500	1440	5	1	19100894	434	189.17	0.96	12	0.06	12.00	2365.00	3990	20240709	-43.11	1886	20240325	20.36	3990	-43.11	20240709	1886	20.36	20240325	3990	-43.11	20240709	1886	20.36	20240325	0.18	N	016100	500	95 억	182103	N	N	N	00	N
81	20241217	090317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2310	55	2	2.44	6352845	2768	12.83	2265	2310	2255	2930	1580	2255	2295.10	0.95	0	-657	2378	2316	2283	2221	2188	2300	2205	96	675	500	1440	5	1	19100894	441	192.50	0.98	12	0.01	12.00	2365.00	3990	20240709	-42.11	1886	20240325	22.48	3990	-42.11	20240709	1886	22.48	20240325	3990	-42.11	20240709	1886	22.48	20240325	0.18	N	016100	500	95 억	182103	N	N	N	00	N
82	20241216	160317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2255	-10	5	-0.44	48905850	21576	46.27	2345	2345	2250	2940	1590	2265	2266.68	0.95	0	1571	2468	2366	2308	2206	2148	2337	2177	96	675	500	1440	5	1	19100894	431	187.92	0.95	12	0.11	12.00	2365.00	3990	20240709	-43.48	1886	20240325	19.57	3990	-43.48	20240709	1886	19.57	20240325	3990	-43.48	20240709	1886	19.57	20240325	0.19	N	016100	500	95 억	180532	N	N	N	00	N
83	20241216	150317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2280	15	2	0.66	32160045	14158	30.37	2345	2345	2250	2940	1590	2265	2271.51	0.95	0	893	2468	2366	2308	2206	2148	2337	2177	96	675	500	1440	5	1	19100894	436	190.00	0.96	12	0.07	12.00	2365.00	3990	20240709	-42.86	1886	20240325	20.89	3990	-42.86	20240709	1886	20.89	20240325	3990	-42.86	20240709	1886	20.89	20240325	0.19	N	016100	500	95 억	180532	N	N	N	00	N
84	20241216	140316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2275	10	2	0.44	29708540	13080	28.05	2345	2345	2250	2940	1590	2265	2271.30	0.95	0	-38	2468	2366	2308	2206	2148	2337	2177	96	675	500	1440	5	1	19100894	435	189.58	0.96	12	0.07	12.00	2365.00	3990	20240709	-42.98	1886	20240325	20.63	3990	-42.98	20240709	1886	20.63	20240325	3990	-42.98	20240709	1886	20.63	20240325	0.19	N	016100	500	95 억	180532	N	N	N	00	N
85	20241216	130318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2270	5	2	0.22	29217790	12864	27.59	2345	2345	2250	2940	1590	2265	2271.28	0.95	0	-100	2468	2366	2308	2206	2148	2337	2177	96	675	500	1440	5	1	19100894	434	189.17	0.96	12	0.07	12.00	2365.00	3990	20240709	-43.11	1886	20240325	20.36	3990	-43.11	20240709	1886	20.36	20240325	3990	-43.11	20240709	1886	20.36	20240325	0.19	N	016100	500	95 억	180532	N	N	N	00	N
86	20241216	120318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2275	10	2	0.44	24631500	10826	23.22	2345	2345	2250	2940	1590	2265	2275.22	0.95	0	-99	2468	2366	2308	2206	2148	2337	2177	96	675	500	1440	5	1	19100894	435	189.58	0.96	12	0.06	12.00	2365.00	3990	20240709	-42.98	1886	20240325	20.63	3990	-42.98	20240709	1886	20.63	20240325	3990	-42.98	20240709	1886	20.63	20240325	0.19	N	016100	500	95 억	180532	N	N	N	00	N
87	20241216	110317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2280	15	2	0.66	17441565	7646	16.40	2345	2345	2265	2940	1590	2265	2281.14	0.95	0	-95	2468	2366	2308	2206	2148	2337	2177	96	675	500	1440	5	1	19100894	436	190.00	0.96	12	0.04	12.00	2365.00	3990	20240709	-42.86	1886	20240325	20.89	3990	-42.86	20240709	1886	20.89	20240325	3990	-42.86	20240709	1886	20.89	20240325	0.19	N	016100	500	95 억	180532	N	N	N	00	N
88	20241216	100317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2265	0	3	0.00	17391400	7624	16.35	2345	2345	2265	2940	1590	2265	2281.14	0.95	0	-94	2468	2366	2308	2206	2148	2337	2177	96	675	500	1440	5	1	19100894	433	188.75	0.96	12	0.04	12.00	2365.00	3990	20240709	-43.23	1886	20240325	20.10	3990	-43.23	20240709	1886	20.10	20240325	3990	-43.23	20240709	1886	20.10	20240325	0.19	N	016100	500	95 억	180532	N	N	N	00	N
89	20241216	090317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2340	75	2	3.31	135910	58	0.12	2345	2345	2340	2940	1590	2265	2343.28	0.95	0	-20	2468	2366	2308	2206	2148	2337	2177	96	675	500	1440	5	1	19100894	447	195.00	0.99	12	0.00	12.00	2365.00	3990	20240709	-41.35	1886	20240325	24.07	3990	-41.35	20240709	1886	24.07	20240325	3990	-41.35	20240709	1886	24.07	20240325	0.19	N	016100	500	95 억	180532	N	N	N	00	N
90	20241213	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2265	-85	5	-3.62	106304070	46574	315.91	2305	2410	2250	3055	1645	2350	2282.48	0.94	0	321	2420	2385	2355	2320	2290	2370	2305	96	705	500	1500	5	1	19100894	433	188.75	0.96	12	0.24	12.00	2365.00	3990	20240709	-43.23	1886	20240325	20.10	3990	-43.23	20240709	1886	20.10	20240325	3990	-43.23	20240709	1886	20.10	20240325	0.19	N	016100	500	95 억	180211	N	N	N	00	N
91	20241213	150316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2290	-60	5	-2.55	96054260	42052	285.23	2305	2410	2250	3055	1645	2350	2284.18	0.94	0	876	2420	2385	2355	2320	2290	2370	2305	96	705	500	1500	5	1	19100894	437	190.83	0.97	12	0.22	12.00	2365.00	3990	20240709	-42.61	1886	20240325	21.42	3990	-42.61	20240709	1886	21.42	20240325	3990	-42.61	20240709	1886	21.42	20240325	0.19	N	016100	500	95 억	180211	N	N	N	00	N
92	20241213	140318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2295	-55	5	-2.34	92567265	40527	274.89	2305	2410	2250	3055	1645	2350	2284.09	0.94	0	727	2420	2385	2355	2320	2290	2370	2305	96	705	500	1500	5	1	19100894	438	191.25	0.97	12	0.21	12.00	2365.00	3990	20240709	-42.48	1886	20240325	21.69	3990	-42.48	20240709	1886	21.69	20240325	3990	-42.48	20240709	1886	21.69	20240325	0.19	N	016100	500	95 억	180211	N	N	N	00	N
93	20241213	130318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2300	-50	5	-2.13	87842385	38462	260.88	2305	2410	2250	3055	1645	2350	2283.87	0.94	0	542	2420	2385	2355	2320	2290	2370	2305	96	705	500	1500	5	1	19100894	439	191.67	0.97	12	0.20	12.00	2365.00	3990	20240709	-42.36	1886	20240325	21.95	3990	-42.36	20240709	1886	21.95	20240325	3990	-42.36	20240709	1886	21.95	20240325	0.19	N	016100	500	95 억	180211	N	N	N	00	N
94	20241213	120318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2315	-35	5	-1.49	59050935	25993	176.31	2305	2410	2250	3055	1645	2350	2271.80	0.94	0	537	2420	2385	2355	2320	2290	2370	2305	96	705	500	1500	5	1	19100894	442	192.92	0.98	12	0.14	12.00	2365.00	3990	20240709	-41.98	1886	20240325	22.75	3990	-41.98	20240709	1886	22.75	20240325	3990	-41.98	20240709	1886	22.75	20240325	0.19	N	016100	500	95 억	180211	N	N	N	00	N
95	20241213	110317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2250	-100	5	-4.26	45475485	20052	136.01	2305	2410	2250	3055	1645	2350	2267.88	0.94	0	658	2420	2385	2355	2320	2290	2370	2305	96	705	500	1500	5	1	19100894	430	187.50	0.95	12	0.10	12.00	2365.00	3990	20240709	-43.61	1886	20240325	19.30	3990	-43.61	20240709	1886	19.30	20240325	3990	-43.61	20240709	1886	19.30	20240325	0.19	N	016100	500	95 억	180211	N	N	N	00	N
96	20241213	100316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2320	-30	5	-1.28	10501035	4555	30.90	2305	2410	2280	3055	1645	2350	2305.39	0.94	0	-261	2420	2385	2355	2320	2290	2370	2305	96	705	500	1500	5	1	19100894	443	193.33	0.98	12	0.02	12.00	2365.00	3990	20240709	-41.85	1886	20240325	23.01	3990	-41.85	20240709	1886	23.01	20240325	3990	-41.85	20240709	1886	23.01	20240325	0.19	N	016100	500	95 억	180211	N	N	N	00	N
97	20241213	090316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2330	-20	5	-0.85	5762630	2499	16.95	2305	2410	2305	3055	1645	2350	2305.97	0.94	0	10	2420	2385	2355	2320	2290	2370	2305	96	705	500	1500	5	1	19100894	445	194.17	0.99	12	0.01	12.00	2365.00	3990	20240709	-41.60	1886	20240325	23.54	3990	-41.60	20240709	1886	23.54	20240325	3990	-41.60	20240709	1886	23.54	20240325	0.19	N	016100	500	95 억	180211	N	N	N	00	N
98	20241212	160316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2350	0	3	0.00	34655985	14743	87.37	2390	2390	2325	3055	1645	2350	2350.67	0.95	0	-414	2433	2391	2333	2291	2233	2412	2312	96	705	500	1500	5	1	19100894	449	195.83	0.99	12	0.08	12.00	2365.00	3990	20240709	-41.10	1886	20240325	24.60	3990	-41.10	20240709	1886	24.60	20240325	3990	-41.10	20240709	1886	24.60	20240325	0.23	N	016100	500	95 억	180625	N	N	N	00	N
99	20241212	150316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2345	-5	5	-0.21	32577045	13857	82.12	2390	2390	2325	3055	1645	2350	2350.95	0.95	0	-742	2433	2391	2333	2291	2233	2412	2312	96	705	500	1500	5	1	19100894	448	195.42	0.99	12	0.07	12.00	2365.00	3990	20240709	-41.23	1886	20240325	24.34	3990	-41.23	20240709	1886	24.34	20240325	3990	-41.23	20240709	1886	24.34	20240325	0.23	N	016100	500	95 억	180625	N	N	N	00	N
100	20241212	140316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2350	0	3	0.00	25341210	10753	63.72	2390	2390	2345	3055	1645	2350	2356.66	0.95	0	-486	2433	2391	2333	2291	2233	2412	2312	96	705	500	1500	5	1	19100894	449	195.83	0.99	12	0.06	12.00	2365.00	3990	20240709	-41.10	1886	20240325	24.60	3990	-41.10	20240709	1886	24.60	20240325	3990	-41.10	20240709	1886	24.60	20240325	0.23	N	016100	500	95 억	180625	N	N	N	00	N
101	20241212	130314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2365	15	2	0.64	21432510	9096	53.90	2390	2390	2345	3055	1645	2350	2356.26	0.95	0	-493	2433	2391	2333	2291	2233	2412	2312	96	705	500	1500	5	1	19100894	452	197.08	1.00	12	0.05	12.00	2365.00	3990	20240709	-40.73	1886	20240325	25.40	3990	-40.73	20240709	1886	25.40	20240325	3990	-40.73	20240709	1886	25.40	20240325	0.23	N	016100	500	95 억	180625	N	N	N	00	N
102	20241212	120313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2345	-5	5	-0.21	18038145	7653	45.35	2390	2390	2345	3055	1645	2350	2357.00	0.95	0	-734	2433	2391	2333	2291	2233	2412	2312	96	705	500	1500	5	1	19100894	448	195.42	0.99	12	0.04	12.00	2365.00	3990	20240709	-41.23	1886	20240325	24.34	3990	-41.23	20240709	1886	24.34	20240325	3990	-41.23	20240709	1886	24.34	20240325	0.23	N	016100	500	95 억	180625	N	N	N	00	N
103	20241212	110314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2370	20	2	0.85	17681900	7502	44.46	2390	2390	2345	3055	1645	2350	2356.96	0.95	0	-876	2433	2391	2333	2291	2233	2412	2312	96	705	500	1500	5	1	19100894	453	197.50	1.00	12	0.04	12.00	2365.00	3990	20240709	-40.60	1886	20240325	25.66	3990	-40.60	20240709	1886	25.66	20240325	3990	-40.60	20240709	1886	25.66	20240325	0.23	N	016100	500	95 억	180625	N	N	N	00	N
104	20241212	100313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2390	40	2	1.70	3375335	1419	8.41	2390	2390	2345	3055	1645	2350	2378.67	0.95	0	-558	2433	2391	2333	2291	2233	2412	2312	96	705	500	1500	5	1	19100894	457	199.17	1.01	12	0.01	12.00	2365.00	3990	20240709	-40.10	1886	20240325	26.72	3990	-40.10	20240709	1886	26.72	20240325	3990	-40.10	20240709	1886	26.72	20240325	0.23	N	016100	500	95 억	180625	N	N	N	00	N
105	20241212	090315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2390	40	2	1.70	7170	3	0.02	2390	2390	2390	3055	1645	2350	2390.00	0.95	0	0	2433	2391	2333	2291	2233	2412	2312	96	705	500	1500	5	1	19100894	457	199.17	1.01	12	0.00	12.00	2365.00	3990	20240709	-40.10	1886	20240325	26.72	3990	-40.10	20240709	1886	26.72	20240325	3990	-40.10	20240709	1886	26.72	20240325	0.23	N	016100	500	95 억	180625	N	N	N	00	N
106	20241211	160313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2350	50	2	2.17	39412100	16875	48.83	2295	2375	2275	2990	1610	2300	2335.53	0.94	0	1427	2470	2385	2260	2175	2050	2427	2217	96	690	500	1470	5	1	19100894	449	195.83	0.99	12	0.09	12.00	2365.00	3990	20240709	-41.10	1886	20240325	24.60	3990	-41.10	20240709	1886	24.60	20240325	3990	-41.10	20240709	1886	24.60	20240325	0.24	N	016100	500	95 억	180147	N	N	N	00	N
107	20241211	150234	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2350	50	2	2.17	39320435	16836	48.71	2295	2375	2275	2990	1610	2300	2335.50	0.94	0	1425	2470	2385	2260	2175	2050	2427	2217	96	690	500	1470	5	1	19100894	449	195.83	0.99	12	0.09	12.00	2365.00	3990	20240709	-41.10	1886	20240325	24.60	3990	-41.10	20240709	1886	24.60	20240325	3990	-41.10	20240709	1886	24.60	20240325	0.24	N	016100	500	95 억	180147	N	N	N	00	N
108	20241211	140315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2335	35	2	1.52	34170565	14656	42.41	2295	2375	2275	2990	1610	2300	2331.51	0.94	0	1132	2470	2385	2260	2175	2050	2427	2217	96	690	500	1470	5	1	19100894	446	194.58	0.99	12	0.08	12.00	2365.00	3990	20240709	-41.48	1886	20240325	23.81	3990	-41.48	20240709	1886	23.81	20240325	3990	-41.48	20240709	1886	23.81	20240325	0.24	N	016100	500	95 억	180147	N	N	N	00	N
109	20241211	130315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2360	60	2	2.61	32432485	13914	40.26	2295	2375	2275	2990	1610	2300	2330.92	0.94	0	858	2470	2385	2260	2175	2050	2427	2217	96	690	500	1470	5	1	19100894	451	196.67	1.00	12	0.07	12.00	2365.00	3990	20240709	-40.85	1886	20240325	25.13	3990	-40.85	20240709	1886	25.13	20240325	3990	-40.85	20240709	1886	25.13	20240325	0.24	N	016100	500	95 억	180147	N	N	N	00	N
110	20241211	120317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2360	60	2	2.61	31039705	13319	38.54	2295	2375	2275	2990	1610	2300	2330.48	0.94	0	867	2470	2385	2260	2175	2050	2427	2217	96	690	500	1470	5	1	19100894	451	196.67	1.00	12	0.07	12.00	2365.00	3990	20240709	-40.85	1886	20240325	25.13	3990	-40.85	20240709	1886	25.13	20240325	3990	-40.85	20240709	1886	25.13	20240325	0.24	N	016100	500	95 억	180147	N	N	N	00	N
111	20241211	110315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2350	50	2	2.17	28003260	12017	34.77	2295	2375	2275	2990	1610	2300	2330.30	0.94	0	845	2470	2385	2260	2175	2050	2427	2217	96	690	500	1470	5	1	19100894	449	195.83	0.99	12	0.06	12.00	2365.00	3990	20240709	-41.10	1886	20240325	24.60	3990	-41.10	20240709	1886	24.60	20240325	3990	-41.10	20240709	1886	24.60	20240325	0.24	N	016100	500	95 억	180147	N	N	N	00	N
112	20241211	100315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2355	55	2	2.39	22238155	9545	27.62	2295	2375	2275	2990	1610	2300	2329.82	0.94	0	761	2470	2385	2260	2175	2050	2427	2217	96	690	500	1470	5	1	19100894	450	196.25	1.00	12	0.05	12.00	2365.00	3990	20240709	-40.98	1886	20240325	24.87	3990	-40.98	20240709	1886	24.87	20240325	3990	-40.98	20240709	1886	24.87	20240325	0.24	N	016100	500	95 억	180147	N	N	N	00	N
113	20241211	090316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2275	-25	5	-1.09	390190	171	0.49	2295	2295	2275	2990	1610	2300	2281.81	0.94	0	-31	2470	2385	2260	2175	2050	2427	2217	96	690	500	1470	5	1	19100894	435	189.58	0.96	12	0.00	12.00	2365.00	3990	20240709	-42.98	1886	20240325	20.63	3990	-42.98	20240709	1886	20.63	20240325	3990	-42.98	20240709	1886	20.63	20240325	0.24	N	016100	500	95 억	180147	N	N	N	00	N
114	20241210	160314	54	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2300	100	2	4.55	77260185	34548	75.71	2135	2345	2135	2860	1540	2200	2235.76	0.90	0	7326	2580	2390	2295	2105	2010	2342	2057	96	660	500	1400	5	1	19100894	439	191.67	0.97	12	0.18	12.00	2365.00	3990	20240709	-42.36	1886	20240325	21.95	3990	-42.36	20240709	1886	21.95	20240325	3990	-42.36	20240709	1886	21.95	20240325	0.24	N	016100	500	95 억	172821	N	N	N	01	N
115	20241210	150314	54	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2300	100	2	4.55	74062635	33160	72.66	2135	2345	2135	2860	1540	2200	2233.49	0.90	0	7316	2580	2390	2295	2105	2010	2342	2057	96	660	500	1400	5	1	19100894	439	191.67	0.97	12	0.17	12.00	2365.00	3990	20240709	-42.36	1886	20240325	21.95	3990	-42.36	20240709	1886	21.95	20240325	3990	-42.36	20240709	1886	21.95	20240325	0.24	N	016100	500	95 억	172821	N	N	N	01	N
116	20241210	140314	54	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2295	95	2	4.32	64693630	29088	63.74	2135	2345	2135	2860	1540	2200	2224.07	0.90	0	6348	2580	2390	2295	2105	2010	2342	2057	96	660	500	1400	5	1	19100894	438	191.25	0.97	12	0.15	12.00	2365.00	3990	20240709	-42.48	1886	20240325	21.69	3990	-42.48	20240709	1886	21.69	20240325	3990	-42.48	20240709	1886	21.69	20240325	0.24	N	016100	500	95 억	172821	N	N	N	01	N
117	20241210	130312	54	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2285	85	2	3.86	62641475	28191	61.77	2135	2345	2135	2860	1540	2200	2222.04	0.90	0	5936	2580	2390	2295	2105	2010	2342	2057	96	660	500	1400	5	1	19100894	436	190.42	0.97	12	0.15	12.00	2365.00	3990	20240709	-42.73	1886	20240325	21.16	3990	-42.73	20240709	1886	21.16	20240325	3990	-42.73	20240709	1886	21.16	20240325	0.24	N	016100	500	95 억	172821	N	N	N	01	N
118	20241210	120313	54	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2280	80	2	3.64	59553185	26837	58.81	2135	2345	2135	2860	1540	2200	2219.07	0.90	0	5860	2580	2390	2295	2105	2010	2342	2057	96	660	500	1400	5	1	19100894	436	190.00	0.96	12	0.14	12.00	2365.00	3990	20240709	-42.86	1886	20240325	20.89	3990	-42.86	20240709	1886	20.89	20240325	3990	-42.86	20240709	1886	20.89	20240325	0.24	N	016100	500	95 억	172821	N	N	N	01	N
119	20241210	110313	54	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2290	90	2	4.09	54141985	24460	53.60	2135	2345	2135	2860	1540	2200	2213.49	0.90	0	5270	2580	2390	2295	2105	2010	2342	2057	96	660	500	1400	5	1	19100894	437	190.83	0.97	12	0.13	12.00	2365.00	3990	20240709	-42.61	1886	20240325	21.42	3990	-42.61	20240709	1886	21.42	20240325	3990	-42.61	20240709	1886	21.42	20240325	0.24	N	016100	500	95 억	172821	N	N	N	01	N
120	20241210	100313	54	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2265	65	2	2.95	34231835	15638	34.27	2135	2345	2135	2860	1540	2200	2189.02	0.90	0	2705	2580	2390	2295	2105	2010	2342	2057	96	660	500	1400	5	1	19100894	433	188.75	0.96	12	0.08	12.00	2365.00	3990	20240709	-43.23	1886	20240325	20.10	3990	-43.23	20240709	1886	20.10	20240325	3990	-43.23	20240709	1886	20.10	20240325	0.24	N	016100	500	95 억	172821	N	N	N	01	N
121	20241210	090315	54	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2220	20	2	0.91	21293165	9916	21.73	2135	2235	2135	2860	1540	2200	2147.35	0.90	0	1587	2580	2390	2295	2105	2010	2342	2057	96	660	500	1400	5	1	19100894	424	185.00	0.94	12	0.05	12.00	2365.00	3990	20240709	-44.36	1886	20240325	17.71	3990	-44.36	20240709	1886	17.71	20240325	3990	-44.36	20240709	1886	17.71	20240325	0.24	N	016100	500	95 억	172821	N	N	N	01	N
122	20241209	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2200	-290	5	-11.65	103934765	45635	212.35	2475	2485	2200	3235	1745	2490	2277.68	0.91	0	-719	2646	2567	2521	2442	2396	2545	2420	96	745	500	1590	5	1	19100894	420	183.33	0.93	12	0.24	12.00	2365.00	3990	20240709	-44.86	1886	20240325	16.65	3990	-44.86	20240709	1886	16.65	20240325	3990	-44.86	20240709	1886	16.65	20240325	0.24	N	016100	500	95 억	173540	N	N	N	00	N
123	20241209	150314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2350	-140	5	-5.62	80494920	35012	162.92	2475	2485	2215	3235	1745	2490	2299.07	0.91	0	-820	2646	2567	2521	2442	2396	2545	2420	96	745	500	1590	5	1	19100894	449	195.83	0.99	12	0.18	12.00	2365.00	3990	20240709	-41.10	1886	20240325	24.60	3990	-41.10	20240709	1886	24.60	20240325	3990	-41.10	20240709	1886	24.60	20240325	0.24	N	016100	500	95 억	173540	N	N	N	00	N
124	20241209	140313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2220	-270	5	-10.84	63786725	27688	128.84	2475	2485	2220	3235	1745	2490	2303.77	0.91	0	99	2646	2567	2521	2442	2396	2545	2420	96	745	500	1590	5	1	19100894	424	185.00	0.94	12	0.14	12.00	2365.00	3990	20240709	-44.36	1886	20240325	17.71	3990	-44.36	20240709	1886	17.71	20240325	3990	-44.36	20240709	1886	17.71	20240325	0.24	N	016100	500	95 억	173540	N	N	N	00	N
125	20241209	130314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2310	-180	5	-7.23	39125515	16761	77.99	2475	2485	2230	3235	1745	2490	2334.32	0.91	0	-594	2646	2567	2521	2442	2396	2545	2420	96	745	500	1590	5	1	19100894	441	192.50	0.98	12	0.09	12.00	2365.00	3990	20240709	-42.11	1886	20240325	22.48	3990	-42.11	20240709	1886	22.48	20240325	3990	-42.11	20240709	1886	22.48	20240325	0.24	N	016100	500	95 억	173540	N	N	N	00	N
126	20241209	120313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2330	-160	5	-6.43	37677170	16135	75.08	2475	2485	2230	3235	1745	2490	2335.12	0.91	0	-209	2646	2567	2521	2442	2396	2545	2420	96	745	500	1590	5	1	19100894	445	194.17	0.99	12	0.08	12.00	2365.00	3990	20240709	-41.60	1886	20240325	23.54	3990	-41.60	20240709	1886	23.54	20240325	3990	-41.60	20240709	1886	23.54	20240325	0.24	N	016100	500	95 억	173540	N	N	N	00	N
127	20241209	110314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2315	-175	5	-7.03	32180585	13754	64.00	2475	2485	2230	3235	1745	2490	2339.73	0.91	0	-54	2646	2567	2521	2442	2396	2545	2420	96	745	500	1590	5	1	19100894	442	192.92	0.98	12	0.07	12.00	2365.00	3990	20240709	-41.98	1886	20240325	22.75	3990	-41.98	20240709	1886	22.75	20240325	3990	-41.98	20240709	1886	22.75	20240325	0.24	N	016100	500	95 억	173540	N	N	N	00	N
128	20241209	100313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2335	-155	5	-6.22	26717775	11403	53.06	2475	2485	2230	3235	1745	2490	2343.05	0.91	0	124	2646	2567	2521	2442	2396	2545	2420	96	745	500	1590	5	1	19100894	446	194.58	0.99	12	0.06	12.00	2365.00	3990	20240709	-41.48	1886	20240325	23.81	3990	-41.48	20240709	1886	23.81	20240325	3990	-41.48	20240709	1886	23.81	20240325	0.24	N	016100	500	95 억	173540	N	N	N	00	N
129	20241209	090312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2450	-40	5	-1.61	926325	375	1.74	2475	2485	2450	3235	1745	2490	2470.20	0.91	0	-121	2646	2567	2521	2442	2396	2545	2420	96	745	500	1590	5	1	19100894	468	204.17	1.04	12	0.00	12.00	2365.00	3990	20240709	-38.60	1886	20240325	29.90	3990	-38.60	20240709	1886	29.90	20240325	3990	-38.60	20240709	1886	29.90	20240325	0.24	N	016100	500	95 억	173540	N	N	N	00	N
130	20241206	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2490	-115	5	-4.41	53698495	21490	462.05	2600	2600	2475	3385	1825	2605	2498.82	0.92	0	-1409	2745	2675	2630	2560	2515	2652	2537	96	780	500	1660	5	1	19100894	476	207.50	1.05	12	0.11	12.00	2365.00	3990	20240709	-37.59	1886	20240325	32.03	3990	-37.59	20240709	1886	32.03	20240325	3990	-37.59	20240709	1886	32.03	20240325	0.25	N	016100	500	95 억	174949	N	N	N	00	N
131	20241206	150311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2520	-85	5	-3.26	51931600	20783	446.85	2600	2600	2475	3385	1825	2605	2498.75	0.92	0	-1398	2745	2675	2630	2560	2515	2652	2537	96	780	500	1660	5	1	19100894	481	210.00	1.07	12	0.11	12.00	2365.00	3990	20240709	-36.84	1886	20240325	33.62	3990	-36.84	20240709	1886	33.62	20240325	3990	-36.84	20240709	1886	33.62	20240325	0.25	N	016100	500	95 억	174949	N	N	N	00	N
132	20241206	140310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2510	-95	5	-3.65	48557520	19434	417.85	2600	2600	2475	3385	1825	2605	2498.59	0.92	0	-1479	2745	2675	2630	2560	2515	2652	2537	96	780	500	1660	5	1	19100894	479	209.17	1.06	12	0.10	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3990	-37.09	20240709	1886	33.09	20240325	3990	-37.09	20240709	1886	33.09	20240325	0.25	N	016100	500	95 억	174949	N	N	N	00	N
133	20241206	130311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2510	-95	5	-3.65	46519605	18624	400.43	2600	2600	2475	3385	1825	2605	2497.83	0.92	0	-1457	2745	2675	2630	2560	2515	2652	2537	96	780	500	1660	5	1	19100894	479	209.17	1.06	12	0.10	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3990	-37.09	20240709	1886	33.09	20240325	3990	-37.09	20240709	1886	33.09	20240325	0.25	N	016100	500	95 억	174949	N	N	N	00	N
134	20241206	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2500	-105	5	-4.03	41536325	16625	357.45	2600	2600	2480	3385	1825	2605	2498.43	0.92	0	-1397	2745	2675	2630	2560	2515	2652	2537	96	780	500	1660	5	1	19100894	478	208.33	1.06	12	0.09	12.00	2365.00	3990	20240709	-37.34	1886	20240325	32.56	3990	-37.34	20240709	1886	32.56	20240325	3990	-37.34	20240709	1886	32.56	20240325	0.25	N	016100	500	95 억	174949	N	N	N	00	N
135	20241206	110311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2480	-125	5	-4.80	34876335	13942	299.76	2600	2600	2480	3385	1825	2605	2501.53	0.92	0	-1706	2745	2675	2630	2560	2515	2652	2537	96	780	500	1660	5	1	19100894	474	206.67	1.05	12	0.07	12.00	2365.00	3990	20240709	-37.84	1886	20240325	31.50	3990	-37.84	20240709	1886	31.50	20240325	3990	-37.84	20240709	1886	31.50	20240325	0.25	N	016100	500	95 억	174949	N	N	N	00	N
136	20241206	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2570	-35	5	-1.34	3872370	1514	32.55	2600	2600	2505	3385	1825	2605	2557.71	0.92	0	-42	2745	2675	2630	2560	2515	2652	2537	96	780	500	1660	5	1	19100894	491	214.17	1.09	12	0.01	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3990	-35.59	20240709	1886	36.27	20240325	3990	-35.59	20240709	1886	36.27	20240325	0.25	N	016100	500	95 억	174949	N	N	N	00	N
137	20241206	090311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2605	0	3	0.00	0	0	0.00	0	0	0	3385	1825	2605	0.00	0.92	0	0	2745	2675	2630	2560	2515	2652	2537	96	780	500	1660	5	1	19100894	498	217.08	1.10	12	0.00	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	0.25	N	016100	500	95 억	174949	N	N	N	00	N
138	20241205	160306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2605	-55	5	-2.07	12117845	4651	28.78	2700	2700	2585	3455	1865	2660	2605.43	0.92	0	-161	2786	2722	2606	2542	2426	2755	2575	96	795	500	1700	5	1	19100894	498	217.08	1.10	12	0.02	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	0.26	N	016100	500	95 억	175110	N	N	N	00	N
139	20241205	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2605	-55	5	-2.07	5697570	2178	13.48	2700	2700	2590	3455	1865	2660	2615.96	0.92	0	-61	2786	2722	2606	2542	2426	2755	2575	96	795	500	1700	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	0.26	N	016100	500	95 억	175110	N	N	N	00	N
140	20241205	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2605	-55	5	-2.07	4627230	1767	10.93	2700	2700	2590	3455	1865	2660	2618.69	0.92	0	-55	2786	2722	2606	2542	2426	2755	2575	96	795	500	1700	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	0.26	N	016100	500	95 억	175110	N	N	N	00	N
141	20241205	130307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2605	-55	5	-2.07	3970355	1515	9.37	2700	2700	2590	3455	1865	2660	2620.70	0.92	0	-37	2786	2722	2606	2542	2426	2755	2575	96	795	500	1700	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	0.26	N	016100	500	95 억	175110	N	N	N	00	N
142	20241205	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2620	-40	5	-1.50	3910370	1492	9.23	2700	2700	2590	3455	1865	2660	2620.89	0.92	0	-29	2786	2722	2606	2542	2426	2755	2575	96	795	500	1700	5	1	19100894	500	218.33	1.11	12	0.01	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	0.26	N	016100	500	95 억	175110	N	N	N	00	N
143	20241205	110307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2615	-45	5	-1.69	3881595	1481	9.16	2700	2700	2590	3455	1865	2660	2620.93	0.92	0	-29	2786	2722	2606	2542	2426	2755	2575	96	795	500	1700	5	1	19100894	499	217.92	1.11	12	0.01	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	0.26	N	016100	500	95 억	175110	N	N	N	00	N
144	20241205	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2615	-45	5	-1.69	3651475	1393	8.62	2700	2700	2590	3455	1865	2660	2621.30	0.92	0	-4	2786	2722	2606	2542	2426	2755	2575	96	795	500	1700	5	1	19100894	499	217.92	1.11	12	0.01	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	0.26	N	016100	500	95 억	175110	N	N	N	00	N
145	20241205	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	40	2	1.50	48600	18	0.11	2700	2700	2700	3455	1865	2660	2700.00	0.92	0	-2	2786	2722	2606	2542	2426	2755	2575	96	795	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	0.26	N	016100	500	95 억	175110	N	N	N	00	N
146	20241204	160303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2660	60	2	2.31	41079560	16162	46.60	2510	2670	2490	3380	1820	2600	2541.72	0.91	0	1272	2750	2675	2620	2545	2490	2647	2517	96	780	500	1660	5	1	19100894	508	221.67	1.12	12	0.08	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	0.26	N	016100	500	95 억	173838	N	N	N	00	N
147	20241204	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2605	5	2	0.19	38409190	15138	43.65	2510	2605	2490	3380	1820	2600	2537.27	0.91	0	1378	2750	2675	2620	2545	2490	2647	2517	96	780	500	1660	5	1	19100894	498	217.08	1.10	12	0.08	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	0.26	N	016100	500	95 억	173838	N	N	N	00	N
148	20241204	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2570	-30	5	-1.15	25383285	10060	29.01	2510	2585	2490	3380	1820	2600	2523.19	0.91	0	340	2750	2675	2620	2545	2490	2647	2517	96	780	500	1660	5	1	19100894	491	214.17	1.09	12	0.05	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3990	-35.59	20240709	1886	36.27	20240325	3990	-35.59	20240709	1886	36.27	20240325	0.26	N	016100	500	95 억	173838	N	N	N	00	N
149	20241204	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2520	-80	5	-3.08	23389665	9271	26.73	2510	2585	2490	3380	1820	2600	2522.88	0.91	0	340	2750	2675	2620	2545	2490	2647	2517	96	780	500	1660	5	1	19100894	481	210.00	1.07	12	0.05	12.00	2365.00	3990	20240709	-36.84	1886	20240325	33.62	3990	-36.84	20240709	1886	33.62	20240325	3990	-36.84	20240709	1886	33.62	20240325	0.26	N	016100	500	95 억	173838	N	N	N	00	N
150	20241204	120303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2515	-85	5	-3.27	20873060	8269	23.84	2510	2585	2490	3380	1820	2600	2524.25	0.91	0	340	2750	2675	2620	2545	2490	2647	2517	96	780	500	1660	5	1	19100894	480	209.58	1.06	12	0.04	12.00	2365.00	3990	20240709	-36.97	1886	20240325	33.35	3990	-36.97	20240709	1886	33.35	20240325	3990	-36.97	20240709	1886	33.35	20240325	0.26	N	016100	500	95 억	173838	N	N	N	00	N
151	20241204	110257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2520	-80	5	-3.08	14294485	5638	16.26	2510	2585	2505	3380	1820	2600	2535.38	0.91	0	326	2750	2675	2620	2545	2490	2647	2517	96	780	500	1660	5	1	19100894	481	210.00	1.07	12	0.03	12.00	2365.00	3990	20240709	-36.84	1886	20240325	33.62	3990	-36.84	20240709	1886	33.62	20240325	3990	-36.84	20240709	1886	33.62	20240325	0.26	N	016100	500	95 억	173838	N	N	N	00	N
152	20241204	100258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2530	-70	5	-2.69	8325955	3279	9.45	2510	2585	2505	3380	1820	2600	2539.18	0.91	0	311	2750	2675	2620	2545	2490	2647	2517	96	780	500	1660	5	1	19100894	483	210.83	1.07	12	0.02	12.00	2365.00	3990	20240709	-36.59	1886	20240325	34.15	3990	-36.59	20240709	1886	34.15	20240325	3990	-36.59	20240709	1886	34.15	20240325	0.26	N	016100	500	95 억	173838	N	N	N	00	N
153	20241204	090302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2505	-95	5	-3.65	1945410	774	2.23	2510	2550	2505	3380	1820	2600	2513.45	0.91	0	-31	2750	2675	2620	2545	2490	2647	2517	96	780	500	1660	5	1	19100894	478	208.75	1.06	12	0.00	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	3990	-37.22	20240709	1886	32.82	20240325	3990	-37.22	20240709	1886	32.82	20240325	0.26	N	016100	500	95 억	173838	N	N	N	00	N
154	20241203	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2600	-25	5	-0.95	90388130	34683	226.70	2630	2695	2565	3410	1840	2625	2606.12	0.92	0	398	2788	2706	2653	2571	2518	2680	2545	96	785	500	1680	5	1	19100894	497	216.67	1.10	12	0.18	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3990	-34.84	20240709	1886	37.86	20240325	3990	-34.84	20240709	1886	37.86	20240325	0.31	N	016100	500	95 억	175923	N	N	N	00	N
155	20241203	150323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2595	-30	5	-1.14	84821365	32529	212.62	2630	2695	2565	3410	1840	2625	2607.56	0.92	0	572	2788	2706	2653	2571	2518	2680	2545	96	785	500	1680	5	1	19100894	496	216.25	1.10	12	0.17	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	3990	-34.96	20240709	1886	37.59	20240325	3990	-34.96	20240709	1886	37.59	20240325	0.31	N	016100	500	95 억	175923	N	N	N	00	N
156	20241203	140318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2595	-30	5	-1.14	71326980	27334	178.67	2630	2695	2565	3410	1840	2625	2609.46	0.92	0	576	2788	2706	2653	2571	2518	2680	2545	96	785	500	1680	5	1	19100894	496	216.25	1.10	12	0.14	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	3990	-34.96	20240709	1886	37.59	20240325	3990	-34.96	20240709	1886	37.59	20240325	0.31	N	016100	500	95 억	175923	N	N	N	00	N
157	20241203	130315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2595	-30	5	-1.14	59510495	22786	148.94	2630	2695	2565	3410	1840	2625	2611.71	0.92	0	595	2788	2706	2653	2571	2518	2680	2545	96	785	500	1680	5	1	19100894	496	216.25	1.10	12	0.12	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	3990	-34.96	20240709	1886	37.59	20240325	3990	-34.96	20240709	1886	37.59	20240325	0.31	N	016100	500	95 억	175923	N	N	N	00	N
158	20241203	120326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2595	-30	5	-1.14	57353750	21952	143.49	2630	2695	2565	3410	1840	2625	2612.69	0.92	0	591	2788	2706	2653	2571	2518	2680	2545	96	785	500	1680	5	1	19100894	496	216.25	1.10	12	0.11	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	3990	-34.96	20240709	1886	37.59	20240325	3990	-34.96	20240709	1886	37.59	20240325	0.31	N	016100	500	95 억	175923	N	N	N	00	N
159	20241203	110314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2595	-30	5	-1.14	51719345	19780	129.29	2630	2695	2565	3410	1840	2625	2614.73	0.92	0	610	2788	2706	2653	2571	2518	2680	2545	96	785	500	1680	5	1	19100894	496	216.25	1.10	12	0.10	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	3990	-34.96	20240709	1886	37.59	20240325	3990	-34.96	20240709	1886	37.59	20240325	0.31	N	016100	500	95 억	175923	N	N	N	00	N
160	20241203	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2600	-25	5	-0.95	35193145	13428	87.77	2630	2695	2570	3410	1840	2625	2620.88	0.92	0	544	2788	2706	2653	2571	2518	2680	2545	96	785	500	1680	5	1	19100894	497	216.67	1.10	12	0.07	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3990	-34.84	20240709	1886	37.86	20240325	3990	-34.84	20240709	1886	37.86	20240325	0.31	N	016100	500	95 억	175923	N	N	N	00	N
161	20241203	090308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2685	60	2	2.29	354770	134	0.88	2630	2695	2630	3410	1840	2625	2647.54	0.92	0	59	2788	2706	2653	2571	2518	2680	2545	96	785	500	1680	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	0.31	N	016100	500	95 억	175923	N	N	N	00	N
162	20241202	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2625	-45	5	-1.69	39669455	15055	149.85	2655	2735	2600	3470	1870	2670	2634.97	0.91	0	1311	2743	2706	2663	2626	2583	2685	2605	96	800	500	1700	5	1	19100894	501	218.75	1.11	12	0.08	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	0.31	N	016100	500	95 억	174612	N	N	N	00	N
163	20241202	150320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2640	-30	5	-1.12	38054450	14441	143.73	2655	2735	2600	3470	1870	2670	2635.17	0.91	0	1269	2743	2706	2663	2626	2583	2685	2605	96	800	500	1700	5	1	19100894	504	220.00	1.12	12	0.08	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	0.31	N	016100	500	95 억	174612	N	N	N	00	N
164	20241202	140310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	0	3	0.00	34940055	13265	132.03	2655	2735	2600	3470	1870	2670	2634.00	0.91	0	1273	2743	2706	2663	2626	2583	2685	2605	96	800	500	1700	5	1	19100894	510	222.50	1.13	12	0.07	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	0.31	N	016100	500	95 억	174612	N	N	N	00	N
165	20241202	130314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	0	3	0.00	34843945	13229	131.67	2655	2735	2600	3470	1870	2670	2633.91	0.91	0	1272	2743	2706	2663	2626	2583	2685	2605	96	800	500	1700	5	1	19100894	510	222.50	1.13	12	0.07	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	0.31	N	016100	500	95 억	174612	N	N	N	00	N
166	20241202	120318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	0	3	0.00	34507525	13103	130.42	2655	2735	2600	3470	1870	2670	2633.56	0.91	0	1272	2743	2706	2663	2626	2583	2685	2605	96	800	500	1700	5	1	19100894	510	222.50	1.13	12	0.07	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	0.31	N	016100	500	95 억	174612	N	N	N	00	N
167	20241202	110304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2660	-10	5	-0.37	34358905	13047	129.86	2655	2735	2600	3470	1870	2670	2633.47	0.91	0	1271	2743	2706	2663	2626	2583	2685	2605	96	800	500	1700	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	0.31	N	016100	500	95 억	174612	N	N	N	00	N
168	20241202	100300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2680	10	2	0.37	33890840	12871	128.11	2655	2735	2600	3470	1870	2670	2633.12	0.91	0	1291	2743	2706	2663	2626	2583	2685	2605	96	800	500	1700	5	1	19100894	512	223.33	1.13	12	0.07	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	174612	N	N	N	00	N
169	20241202	090302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2735	65	2	2.43	93080	35	0.35	2655	2735	2655	3470	1870	2670	2659.43	0.91	0	0	2743	2706	2663	2626	2583	2685	2605	96	800	500	1700	5	1	19100894	522	227.92	1.16	12	0.00	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	0.31	N	016100	500	95 억	174612	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History