KissMeData/037230/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 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	20241031	160502	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	29432394	14804	265.26	1985	1992	1985	2585	1395	1992	1988.09	0.07	55	1997	1994	1991	1988	1985	1995	1989	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.05	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19786	N	N	N	N
3	20241031	150507	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	26431660	13297	238.25	1985	1992	1985	2585	1395	1992	1987.79	0.07	55	1997	1994	1991	1988	1985	1995	1989	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19786	N	N	N	N
4	20241031	140507	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	25459808	12809	229.51	1985	1992	1985	2585	1395	1992	1987.65	0.07	55	1997	1994	1991	1988	1985	1995	1989	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19786	N	N	N	N
5	20241031	130505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	23890622	12021	215.39	1985	1992	1985	2585	1395	1992	1987.41	0.07	55	1997	1994	1991	1988	1985	1995	1989	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19786	N	N	N	N
6	20241031	120505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	22030491	11087	198.66	1985	1992	1985	2585	1395	1992	1987.06	0.07	55	1997	1994	1991	1988	1985	1995	1989	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19786	N	N	N	N
7	20241031	110507	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	6657030	3343	59.90	1985	1992	1985	2585	1395	1992	1991.33	0.07	55	1997	1994	1991	1988	1985	1995	1989	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19786	N	N	N	N
8	20241031	100506	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	637035	320	5.73	1985	1992	1985	2585	1395	1992	1990.73	0.07	0	1997	1994	1991	1988	1985	1995	1989	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19786	N	N	N	N
9	20241031	090505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	5962	3	0.05	1985	1992	1985	2585	1395	1992	1987.33	0.07	0	1997	1994	1991	1988	1985	1995	1989	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19786	N	N	N	N
10	20241030	160503	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	11105073	5580	129.41	1992	1994	1988	2585	1395	1992	1990.16	0.07	-7	1999	1995	1990	1986	1981	1997	1988	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
11	20241030	150515	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	9525407	4787	111.02	1992	1994	1988	2585	1395	1992	1989.85	0.07	-7	1999	1995	1990	1986	1981	1997	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
12	20241030	140508	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	8358247	4201	97.43	1992	1994	1988	2585	1395	1992	1989.59	0.07	-7	1999	1995	1990	1986	1981	1997	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
13	20241030	130508	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	8260630	4152	96.29	1992	1994	1988	2585	1395	1992	1989.55	0.07	-7	1999	1995	1990	1986	1981	1997	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
14	20241030	120513	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	7402051	3721	86.29	1992	1994	1988	2585	1395	1992	1989.26	0.07	-7	1999	1995	1990	1986	1981	1997	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
15	20241030	110506	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	1793111	900	20.87	1992	1994	1988	2585	1395	1992	1992.35	0.07	-7	1999	1995	1990	1986	1981	1997	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
16	20241030	100504	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	581797	292	6.77	1992	1994	1988	2585	1395	1992	1992.46	0.07	-7	1999	1995	1990	1986	1981	1997	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
17	20241030	090506	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	29880	15	0.35	1992	1992	1992	2585	1395	1992	1992.00	0.07	-2	1999	1995	1990	1986	1981	1997	1988	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
18	20241029	160450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-2	5	-0.10	8582724	4312	85.39	1988	1994	1985	2590	1396	1994	1990.43	0.07	0	2003	1998	1989	1984	1975	2001	1987	149	596	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
19	20241029	150459	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1991	-3	5	-0.15	6620381	3325	65.84	1988	1994	1988	2590	1396	1994	1991.09	0.07	0	2003	1998	1989	1984	1975	2001	1987	149	596	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.39	1701	20240806	17.05	2300	-13.43	20240110	1701	17.05	20240806	2470	-19.39	20231108	1701	17.05	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
20	20241029	140447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-2	5	-0.10	6020939	3024	59.88	1988	1994	1988	2590	1396	1994	1991.05	0.07	0	2003	1998	1989	1984	1975	2001	1987	149	596	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
21	20241029	130453	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-2	5	-0.10	5173243	2598	51.45	1988	1994	1988	2590	1396	1994	1991.24	0.07	0	2003	1998	1989	1984	1975	2001	1987	149	596	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
22	20241029	120455	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-1	5	-0.05	4330882	2175	43.07	1988	1994	1988	2590	1396	1994	1991.21	0.07	0	2003	1998	1989	1984	1975	2001	1987	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
23	20241029	110505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-1	5	-0.05	4042033	2030	40.20	1988	1994	1988	2590	1396	1994	1991.15	0.07	0	2003	1998	1989	1984	1975	2001	1987	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
24	20241029	100455	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	0	3	0.00	2514530	1263	25.01	1988	1994	1988	2590	1396	1994	1990.92	0.07	0	2003	1998	1989	1984	1975	2001	1987	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19793	N	N	N	N
25	20241028	160450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	1	2	0.05	10053377	5049	126.64	1993	1994	1980	2590	1396	1993	1991.16	0.07	-34	1999	1995	1990	1986	1981	1998	1989	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19808	N	N	N	N
26	20241028	150452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	1	2	0.05	9796151	4920	123.40	1993	1994	1980	2590	1396	1993	1991.09	0.07	-26	1999	1995	1990	1986	1981	1998	1989	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19808	N	N	N	N
27	20241028	140455	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	1	2	0.05	7665427	3847	96.49	1993	1994	1985	2590	1396	1993	1992.57	0.07	-26	1999	1995	1990	1986	1981	1998	1989	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19808	N	N	N	N
28	20241028	130451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	7434223	3731	93.58	1993	1994	1985	2590	1396	1993	1992.56	0.07	-26	1999	1995	1990	1986	1981	1998	1989	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19808	N	N	N	N
29	20241028	120452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	7189064	3608	90.49	1993	1994	1985	2590	1396	1993	1992.53	0.07	-23	1999	1995	1990	1986	1981	1998	1989	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19808	N	N	N	N
30	20241028	110415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	1	2	0.05	5712175	2866	71.88	1993	1994	1985	2590	1396	1993	1993.08	0.07	1	1999	1995	1990	1986	1981	1998	1989	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19808	N	N	N	N
31	20241028	100449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	4803070	2410	60.45	1993	1994	1985	2590	1396	1993	1992.98	0.07	1	1999	1995	1990	1986	1981	1998	1989	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19808	N	N	N	N
32	20241028	090449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	103636	52	1.30	1993	1993	1993	2590	1396	1993	1993.00	0.07	-7	1999	1995	1990	1986	1981	1998	1989	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19808	N	N	N	N
33	20241025	160448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	7927254	3982	71.03	1990	1994	1985	2590	1396	1993	1990.77	0.07	82	2003	1997	1988	1982	1973	2001	1986	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
34	20241025	150452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-1	5	-0.05	7078418	3556	63.43	1990	1994	1985	2590	1396	1993	1990.56	0.07	82	2003	1997	1988	1982	1973	2001	1986	149	597	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
35	20241025	140451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-3	5	-0.15	6147052	3088	55.08	1990	1994	1985	2590	1396	1993	1990.63	0.07	82	2003	1997	1988	1982	1973	2001	1986	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
36	20241025	130453	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1991	-2	5	-0.10	4915180	2469	44.04	1990	1994	1985	2590	1396	1993	1990.76	0.07	82	2003	1997	1988	1982	1973	2001	1986	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.39	1701	20240806	17.05	2300	-13.43	20240110	1701	17.05	20240806	2470	-19.39	20231108	1701	17.05	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
37	20241025	120453	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1989	-4	5	-0.20	4528867	2275	40.58	1990	1994	1985	2590	1396	1993	1990.71	0.07	82	2003	1997	1988	1982	1973	2001	1986	149	597	500	1430	1	1	29800327	593	14.52	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.47	1701	20240806	16.93	2300	-13.52	20240110	1701	16.93	20240806	2470	-19.47	20231108	1701	16.93	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
38	20241025	110449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	3912277	1965	35.05	1990	1994	1985	2590	1396	1993	1990.98	0.07	82	2003	1997	1988	1982	1973	2001	1986	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
39	20241025	100451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	3912277	1965	35.05	1990	1994	1985	2590	1396	1993	1990.98	0.07	82	2003	1997	1988	1982	1973	2001	1986	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
40	20241025	090451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	-8	5	-0.40	81430	41	0.73	1990	1990	1985	2590	1396	1993	1986.10	0.07	0	2003	1997	1988	1982	1973	2001	1986	149	597	500	1430	1	1	29800327	592	14.49	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.64	1701	20240806	16.70	2300	-13.70	20240110	1701	16.70	20240806	2470	-19.64	20231108	1701	16.70	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
41	20241024	160443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	7	2	0.35	11074908	5578	49.78	1986	1994	1979	2580	1391	1986	1985.44	0.07	0	2000	1992	1986	1978	1972	1997	1983	149	594	500	1420	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
42	20241024	150446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	6	2	0.30	3205881	1613	14.40	1986	1994	1985	2580	1391	1986	1987.53	0.07	0	2000	1992	1986	1978	1972	1997	1983	149	594	500	1420	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
43	20241024	140436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	7	2	0.35	2819830	1419	12.66	1986	1994	1985	2580	1391	1986	1987.20	0.07	0	2000	1992	1986	1978	1972	1997	1983	149	594	500	1420	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
44	20241024	130446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	7	2	0.35	2819830	1419	12.66	1986	1994	1985	2580	1391	1986	1987.20	0.07	0	2000	1992	1986	1978	1972	1997	1983	149	594	500	1420	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
45	20241024	120445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	7	2	0.35	2491675	1254	11.19	1986	1994	1985	2580	1391	1986	1986.98	0.07	0	2000	1992	1986	1978	1972	1997	1983	149	594	500	1420	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
46	20241024	110447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	7	2	0.35	2081781	1048	9.35	1986	1994	1985	2580	1391	1986	1986.43	0.07	0	2000	1992	1986	1978	1972	1997	1983	149	594	500	1420	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
47	20241024	100448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	-1	5	-0.05	267985	135	1.20	1986	1986	1985	2580	1391	1986	1985.07	0.07	0	2000	1992	1986	1978	1972	1997	1983	149	594	500	1420	1	1	29800327	592	14.49	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.64	1701	20240806	16.70	2300	-13.70	20240110	1701	16.70	20240806	2470	-19.64	20231108	1701	16.70	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
48	20241024	090520	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1986	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1986	0.00	0.07	0	2000	1992	1986	1978	1972	1997	1983	149	594	500	1420	1	1	29800327	592	14.50	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.60	1701	20240806	16.75	2300	-13.65	20240110	1701	16.75	20240806	2470	-19.60	20231108	1701	16.75	20240806	0.30	N	037230	500	149 억	19726	N	N	N	N
49	20241023	160446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1986	1	2	0.05	22231262	11204	379.28	1980	1994	1980	2580	1390	1985	1984.23	0.07	162	1998	1991	1988	1981	1978	1990	1980	149	595	500	1420	1	1	29800327	592	14.50	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.60	1701	20240806	16.75	2300	-13.65	20240110	1701	16.75	20240806	2470	-19.60	20231108	1701	16.75	20240806	0.30	N	037230	500	149 억	19564	N	N	N	N
50	20241023	150454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1986	1	2	0.05	21863852	11019	373.02	1980	1994	1980	2580	1390	1985	1984.20	0.07	162	1998	1991	1988	1981	1978	1990	1980	149	595	500	1420	1	1	29800327	592	14.50	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.60	1701	20240806	16.75	2300	-13.65	20240110	1701	16.75	20240806	2470	-19.60	20231108	1701	16.75	20240806	0.30	N	037230	500	149 억	19564	N	N	N	N
51	20241023	140455	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1986	1	2	0.05	18725514	9438	319.50	1980	1994	1980	2580	1390	1985	1984.06	0.07	162	1998	1991	1988	1981	1978	1990	1980	149	595	500	1420	1	1	29800327	592	14.50	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.60	1701	20240806	16.75	2300	-13.65	20240110	1701	16.75	20240806	2470	-19.60	20231108	1701	16.75	20240806	0.30	N	037230	500	149 억	19564	N	N	N	N
52	20241023	130449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1986	1	2	0.05	16059589	8095	274.04	1980	1994	1980	2580	1390	1985	1983.89	0.07	162	1998	1991	1988	1981	1978	1990	1980	149	595	500	1420	1	1	29800327	592	14.50	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.60	1701	20240806	16.75	2300	-13.65	20240110	1701	16.75	20240806	2470	-19.60	20231108	1701	16.75	20240806	0.30	N	037230	500	149 억	19564	N	N	N	N
53	20241023	120446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1987	2	2	0.10	15980138	8055	272.68	1980	1994	1980	2580	1390	1985	1983.88	0.07	162	1998	1991	1988	1981	1978	1990	1980	149	595	500	1420	1	1	29800327	592	14.50	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.55	1701	20240806	16.81	2300	-13.61	20240110	1701	16.81	20240806	2470	-19.55	20231108	1701	16.81	20240806	0.30	N	037230	500	149 억	19564	N	N	N	N
54	20241023	110445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1986	1	2	0.05	1161882	585	19.80	1980	1994	1980	2580	1390	1985	1986.12	0.07	-5	1998	1991	1988	1981	1978	1990	1980	149	595	500	1420	1	1	29800327	592	14.50	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.60	1701	20240806	16.75	2300	-13.65	20240110	1701	16.75	20240806	2470	-19.60	20231108	1701	16.75	20240806	0.30	N	037230	500	149 억	19564	N	N	N	N
55	20241023	100446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1989	4	2	0.20	272036	137	4.64	1980	1994	1980	2580	1390	1985	1985.66	0.07	-5	1998	1991	1988	1981	1978	1990	1980	149	595	500	1420	1	1	29800327	593	14.52	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.47	1701	20240806	16.93	2300	-13.52	20240110	1701	16.93	20240806	2470	-19.47	20231108	1701	16.93	20240806	0.30	N	037230	500	149 억	19564	N	N	N	N
56	20241023	090446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	9	2	0.45	97073	49	1.66	1980	1994	1980	2580	1390	1985	1981.08	0.07	-5	1998	1991	1988	1981	1978	1990	1980	149	595	500	1420	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19564	N	N	N	N
57	20241022	160441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	-8	5	-0.40	5735103	2882	68.86	1993	1995	1985	2590	1396	1993	1989.98	0.07	-25	2003	1998	1990	1985	1977	2000	1987	149	597	500	1430	1	1	29800327	592	14.49	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.64	1701	20240806	16.70	2300	-13.70	20240110	1701	16.70	20240806	2470	-19.64	20231108	1701	16.70	20240806	0.30	N	037230	500	149 억	19589	N	N	N	N
58	20241022	150447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-3	5	-0.15	5006596	2515	60.10	1993	1995	1987	2590	1396	1993	1990.69	0.07	-25	2003	1998	1990	1985	1977	2000	1987	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	19589	N	N	N	N
59	20241022	140448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-3	5	-0.15	4907145	2465	58.90	1993	1995	1987	2590	1396	1993	1990.73	0.07	-25	2003	1998	1990	1985	1977	2000	1987	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	19589	N	N	N	N
60	20241022	130447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-3	5	-0.15	4897195	2460	58.78	1993	1995	1987	2590	1396	1993	1990.73	0.07	-25	2003	1998	1990	1985	1977	2000	1987	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	19589	N	N	N	N
61	20241022	120446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1988	-5	5	-0.25	4885255	2454	58.64	1993	1995	1987	2590	1396	1993	1990.73	0.07	-25	2003	1998	1990	1985	1977	2000	1987	149	597	500	1430	1	1	29800327	592	14.51	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.51	1701	20240806	16.87	2300	-13.57	20240110	1701	16.87	20240806	2470	-19.51	20231108	1701	16.87	20240806	0.30	N	037230	500	149 억	19589	N	N	N	N
62	20241022	110444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-3	5	-0.15	4348280	2184	52.19	1993	1995	1987	2590	1396	1993	1990.97	0.07	-25	2003	1998	1990	1985	1977	2000	1987	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	19589	N	N	N	N
63	20241022	100444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	3148509	1581	37.78	1993	1995	1987	2590	1396	1993	1991.47	0.07	-25	2003	1998	1990	1985	1977	2000	1987	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19589	N	N	N	N
64	20241022	090445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0.07	0	2003	1998	1990	1985	1977	2000	1987	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19589	N	N	N	N
65	20241021	160441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	8338009	4185	133.79	1985	1995	1982	2590	1396	1993	1992.36	0.07	-92	2005	1999	1988	1982	1971	2002	1985	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19681	N	N	N	N
66	20241021	150444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	7493103	3761	120.24	1985	1995	1982	2590	1396	1993	1992.32	0.07	-28	2005	1999	1988	1982	1971	2002	1985	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19681	N	N	N	N
67	20241021	140446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	5325126	2673	85.45	1985	1995	1982	2590	1396	1993	1992.19	0.07	-28	2005	1999	1988	1982	1971	2002	1985	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19681	N	N	N	N
68	20241021	130443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	5203613	2612	83.50	1985	1995	1982	2590	1396	1993	1992.19	0.07	-28	2005	1999	1988	1982	1971	2002	1985	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19681	N	N	N	N
69	20241021	120444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	4982500	2501	79.96	1985	1995	1982	2590	1396	1993	1992.20	0.07	-18	2005	1999	1988	1982	1971	2002	1985	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19681	N	N	N	N
70	20241021	110441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	4147742	2082	66.56	1985	1995	1982	2590	1396	1993	1992.19	0.07	51	2005	1999	1988	1982	1971	2002	1985	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19681	N	N	N	N
71	20241021	100444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	0	3	0.00	1365822	686	21.93	1985	1995	1982	2590	1396	1993	1990.99	0.07	17	2005	1999	1988	1982	1971	2002	1985	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19681	N	N	N	N
72	20241021	090441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	2	2	0.10	164705	83	2.65	1985	1995	1982	2590	1396	1993	1984.40	0.07	37	2005	1999	1988	1982	1971	2002	1985	149	597	500	1430	1	1	29800327	595	14.56	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2470	-19.23	20231108	1701	17.28	20240806	0.30	N	037230	500	149 억	19681	N	N	N	N
73	20241018	160441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-1	5	-0.05	6224383	3128	46.78	1977	1994	1977	2590	1396	1994	1989.89	0.07	-72	2038	2015	1975	1952	1912	2027	1964	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
74	20241018	150450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-1	5	-0.05	5927426	2979	44.56	1977	1994	1977	2590	1396	1994	1989.74	0.07	-55	2038	2015	1975	1952	1912	2027	1964	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
75	20241018	140455	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-2	5	-0.10	3837793	1930	28.87	1977	1994	1977	2590	1396	1994	1988.49	0.07	-43	2038	2015	1975	1952	1912	2027	1964	149	596	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
76	20241018	130443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-2	5	-0.10	3125121	1572	23.51	1977	1994	1977	2590	1396	1994	1987.99	0.07	-43	2038	2015	1975	1952	1912	2027	1964	149	596	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
77	20241018	120448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-2	5	-0.10	2577594	1297	19.40	1977	1994	1977	2590	1396	1994	1987.35	0.07	-43	2038	2015	1975	1952	1912	2027	1964	149	596	500	1430	1	1	29800327	594	14.54	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
78	20241018	110446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1988	-6	5	-0.30	2096536	1055	15.78	1977	1994	1977	2590	1396	1994	1987.24	0.07	-43	2038	2015	1975	1952	1912	2027	1964	149	596	500	1430	1	1	29800327	592	14.51	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.51	1701	20240806	16.87	2300	-13.57	20240110	1701	16.87	20240806	2470	-19.51	20231108	1701	16.87	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
79	20241018	100443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	0	3	0.00	1489047	750	11.22	1977	1994	1977	2590	1396	1994	1985.40	0.07	-41	2038	2015	1975	1952	1912	2027	1964	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
80	20241018	090443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1977	-17	5	-0.85	676134	342	5.12	1977	1977	1977	2590	1396	1994	1977.00	0.07	0	2038	2015	1975	1952	1912	2027	1964	149	596	500	1430	1	1	29800327	589	14.43	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.96	1701	20240806	16.23	2300	-14.04	20240110	1701	16.23	20240806	2470	-19.96	20231108	1701	16.23	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
81	20241017	160442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	0	3	0.00	13271760	6686	54.04	1963	1998	1935	2590	1396	1994	1985.01	0.07	-163	2018	2005	1987	1974	1956	2012	1981	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19881	N	N	N	N
82	20241017	150442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	0	3	0.00	12440263	6269	50.67	1963	1998	1935	2590	1396	1994	1984.41	0.07	-163	2018	2005	1987	1974	1956	2012	1981	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19881	N	N	N	N
83	20241017	140444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-1	5	-0.05	12157221	6127	49.52	1963	1998	1935	2590	1396	1994	1984.20	0.07	-163	2018	2005	1987	1974	1956	2012	1981	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19881	N	N	N	N
84	20241017	130441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	0	3	0.00	10716102	5404	43.68	1963	1998	1935	2590	1396	1994	1982.99	0.07	-163	2018	2005	1987	1974	1956	2012	1981	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19881	N	N	N	N
85	20241017	120443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	1	2	0.05	8179986	4132	33.40	1963	1998	1935	2590	1396	1994	1979.67	0.07	-149	2018	2005	1987	1974	1956	2012	1981	149	596	500	1430	1	1	29800327	595	14.56	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2470	-19.23	20231108	1701	17.28	20240806	0.30	N	037230	500	149 억	19881	N	N	N	N
86	20241017	110443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	1	2	0.05	6743955	3412	27.58	1963	1998	1935	2590	1396	1994	1976.54	0.07	-149	2018	2005	1987	1974	1956	2012	1981	149	596	500	1430	1	1	29800327	595	14.56	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2470	-19.23	20231108	1701	17.28	20240806	0.30	N	037230	500	149 억	19881	N	N	N	N
87	20241017	100445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-1	5	-0.05	4882926	2477	20.02	1963	1998	1935	2590	1396	1994	1971.31	0.07	-135	2018	2005	1987	1974	1956	2012	1981	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19881	N	N	N	N
88	20241017	090440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	0	3	0.00	2779491	1421	11.48	1963	1994	1935	2590	1396	1994	1956.01	0.07	-96	2018	2005	1987	1974	1956	2012	1981	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19881	N	N	N	N
89	20241016	160439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	4	2	0.20	24401364	12285	195.84	1984	2000	1969	2585	1393	1990	1986.26	0.07	-284	2018	2003	1990	1975	1962	1997	1969	149	595	500	1430	1	1	29800327	594	14.55	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	20165	N	N	N	N
90	20241016	150442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	0	3	0.00	18796248	9471	150.98	1984	2000	1969	2585	1393	1990	1984.61	0.07	-284	2018	2003	1990	1975	1962	1997	1969	149	595	500	1430	1	1	29800327	593	14.53	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	20165	N	N	N	N
91	20241016	140441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	2	2	0.10	17788957	8965	142.91	1984	2000	1969	2585	1393	1990	1984.27	0.07	-284	2018	2003	1990	1975	1962	1997	1969	149	595	500	1430	1	1	29800327	594	14.54	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	20165	N	N	N	N
92	20241016	130441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	4	2	0.20	17639472	8890	141.72	1984	2000	1969	2585	1393	1990	1984.19	0.07	-284	2018	2003	1990	1975	1962	1997	1969	149	595	500	1430	1	1	29800327	594	14.55	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	20165	N	N	N	N
93	20241016	120440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	2	2	0.10	15236994	7685	122.51	1984	2000	1969	2585	1393	1990	1982.69	0.07	-267	2018	2003	1990	1975	1962	1997	1969	149	595	500	1430	1	1	29800327	594	14.54	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	20165	N	N	N	N
94	20241016	110439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1970	-20	5	-1.01	11131983	5614	89.49	1984	1990	1969	2585	1393	1990	1982.90	0.07	-267	2018	2003	1990	1975	1962	1997	1969	149	595	500	1430	1	1	29800327	587	14.38	0.54	12	0.02	137.00	3618.00	2470	20231108	-20.24	1701	20240806	15.81	2300	-14.35	20240110	1701	15.81	20240806	2470	-20.24	20231108	1701	15.81	20240806	0.30	N	037230	500	149 억	20165	N	N	N	N
95	20241016	100440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	-5	5	-0.25	5650613	2842	45.31	1984	1990	1984	2585	1393	1990	1988.25	0.07	-256	2018	2003	1990	1975	1962	1997	1969	149	595	500	1430	1	1	29800327	592	14.49	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.64	1701	20240806	16.70	2300	-13.70	20240110	1701	16.70	20240806	2470	-19.64	20231108	1701	16.70	20240806	0.30	N	037230	500	149 억	20165	N	N	N	N
96	20241016	090441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	0	3	0.00	73414	37	0.59	1984	1990	1984	2585	1393	1990	1984.16	0.07	-5	2018	2003	1990	1975	1962	1997	1969	149	595	500	1430	1	1	29800327	593	14.53	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	20165	N	N	N	N
97	20241015	160437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-8	5	-0.40	11766272	5920	71.95	1993	2005	1977	2595	1399	1998	1987.55	0.07	-226	2035	2016	1986	1967	1937	2026	1977	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	20391	N	N	N	N
98	20241015	150441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-8	5	-0.40	11018032	5544	67.38	1993	2005	1977	2595	1399	1998	1987.38	0.07	-170	2035	2016	1986	1967	1937	2026	1977	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	20391	N	N	N	N
99	20241015	140440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1991	-7	5	-0.35	9744567	4904	59.60	1993	2005	1977	2595	1399	1998	1987.07	0.07	-170	2035	2016	1986	1967	1937	2026	1977	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.39	1701	20240806	17.05	2300	-13.43	20240110	1701	17.05	20240806	2470	-19.39	20231108	1701	17.05	20240806	0.30	N	037230	500	149 억	20391	N	N	N	N
100	20241015	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-5	5	-0.25	8241787	4149	50.43	1993	2005	1977	2595	1399	1998	1986.45	0.07	-144	2035	2016	1986	1967	1937	2026	1977	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	20391	N	N	N	N
101	20241015	120439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-4	5	-0.20	7972770	4014	48.78	1993	2005	1977	2595	1399	1998	1986.24	0.07	-144	2035	2016	1986	1967	1937	2026	1977	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	20391	N	N	N	N
102	20241015	110441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1986	-12	5	-0.60	7129250	3590	43.63	1993	2005	1977	2595	1399	1998	1985.86	0.07	-144	2035	2016	1986	1967	1937	2026	1977	149	597	500	1430	1	1	29800327	592	14.50	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.60	1701	20240806	16.75	2300	-13.65	20240110	1701	16.75	20240806	2470	-19.60	20231108	1701	16.75	20240806	0.30	N	037230	500	149 억	20391	N	N	N	N
103	20241015	100441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1986	-12	5	-0.60	3115105	1568	19.06	1993	2005	1977	2595	1399	1998	1986.67	0.07	-65	2035	2016	1986	1967	1937	2026	1977	149	597	500	1430	1	1	29800327	592	14.50	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.60	1701	20240806	16.75	2300	-13.65	20240110	1701	16.75	20240806	2470	-19.60	20231108	1701	16.75	20240806	0.30	N	037230	500	149 억	20391	N	N	N	N
104	20241015	090439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	7	2	0.35	11970	6	0.07	1993	2005	1993	2595	1399	1998	1995.00	0.07	0	2035	2016	1986	1967	1937	2026	1977	149	597	500	1430	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2470	20231108	-18.83	1701	20240806	17.87	2300	-12.83	20240110	1701	17.87	20240806	2470	-18.83	20231108	1701	17.87	20240806	0.30	N	037230	500	149 억	20391	N	N	N	N
105	20241014	160429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	3	2	0.15	16391939	8228	93.94	1993	2005	1956	2590	1397	1995	1992.21	0.07	-494	2017	2006	1994	1983	1971	2000	1977	149	595	500	1430	1	1	29800327	595	14.58	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.11	1701	20240806	17.46	2300	-13.13	20240110	1701	17.46	20240806	2470	-19.11	20231108	1701	17.46	20240806	0.30	N	037230	500	149 억	20885	N	N	N	N
106	20241014	150435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	5	2	0.25	14207941	7135	81.46	1993	2005	1956	2590	1397	1995	1991.30	0.07	-494	2017	2006	1994	1983	1971	2000	1977	149	595	500	1430	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.03	1701	20240806	17.58	2300	-13.04	20240110	1701	17.58	20240806	2470	-19.03	20231108	1701	17.58	20240806	0.30	N	037230	500	149 억	20885	N	N	N	N
107	20241014	140434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-1	5	-0.05	13623937	6842	78.11	1993	2005	1956	2590	1397	1995	1991.22	0.07	-494	2017	2006	1994	1983	1971	2000	1977	149	595	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	20885	N	N	N	N
108	20241014	130435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-1	5	-0.05	13253078	6656	75.99	1993	2005	1956	2590	1397	1995	1991.15	0.07	-494	2017	2006	1994	1983	1971	2000	1977	149	595	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	20885	N	N	N	N
109	20241014	120427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	5	2	0.25	10570487	5311	60.63	1993	2005	1956	2590	1397	1995	1990.30	0.07	-452	2017	2006	1994	1983	1971	2000	1977	149	595	500	1430	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.03	1701	20240806	17.58	2300	-13.04	20240110	1701	17.58	20240806	2470	-19.03	20231108	1701	17.58	20240806	0.30	N	037230	500	149 억	20885	N	N	N	N
110	20241014	110431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	4	2	0.20	5223858	2631	30.04	1993	2005	1956	2590	1397	1995	1985.50	0.07	-416	2017	2006	1994	1983	1971	2000	1977	149	595	500	1430	1	1	29800327	596	14.59	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.07	1701	20240806	17.52	2300	-13.09	20240110	1701	17.52	20240806	2470	-19.07	20231108	1701	17.52	20240806	0.30	N	037230	500	149 억	20885	N	N	N	N
111	20241014	100431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1991	-4	5	-0.20	3599918	1816	20.73	1993	1993	1956	2590	1397	1995	1982.33	0.07	-370	2017	2006	1994	1983	1971	2000	1977	149	595	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.39	1701	20240806	17.05	2300	-13.43	20240110	1701	17.05	20240806	2470	-19.39	20231108	1701	17.05	20240806	0.30	N	037230	500	149 억	20885	N	N	N	N
112	20241014	090433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1980	-15	5	-0.75	1928345	973	11.11	1993	1993	1980	2590	1397	1995	1981.86	0.07	-290	2017	2006	1994	1983	1971	2000	1977	149	595	500	1430	1	1	29800327	590	14.45	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.84	1701	20240806	16.40	2300	-13.91	20240110	1701	16.40	20240806	2470	-19.84	20231108	1701	16.40	20240806	0.30	N	037230	500	149 억	20885	N	N	N	N
113	20241011	160424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	11	2	0.55	17414973	8758	32.49	2005	2005	1982	2575	1389	1984	1988.46	0.07	-558	2058	2021	1973	1936	1888	2039	1954	149	591	500	1420	1	1	29800327	595	14.56	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2470	-19.23	20231108	1701	17.28	20240806	0.30	N	037230	500	149 억	21443	N	N	N	N
114	20241011	150430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	12	2	0.60	15947863	8021	29.75	2005	2005	1982	2575	1389	1984	1988.26	0.07	-558	2058	2021	1973	1936	1888	2039	1954	149	591	500	1420	1	1	29800327	595	14.57	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	21443	N	N	N	N
115	20241011	140431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1984	0	3	0.00	13538674	6807	25.25	2005	2005	1984	2575	1389	1984	1988.93	0.07	-554	2058	2021	1973	1936	1888	2039	1954	149	591	500	1420	1	1	29800327	591	14.48	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.68	1701	20240806	16.64	2300	-13.74	20240110	1701	16.64	20240806	2470	-19.68	20231108	1701	16.64	20240806	0.30	N	037230	500	149 억	21443	N	N	N	N
116	20241011	130432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1987	3	2	0.15	11038602	5549	20.58	2005	2005	1984	2575	1389	1984	1989.30	0.07	-554	2058	2021	1973	1936	1888	2039	1954	149	591	500	1420	1	1	29800327	592	14.50	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.55	1701	20240806	16.81	2300	-13.61	20240110	1701	16.81	20240806	2470	-19.55	20231108	1701	16.81	20240806	0.30	N	037230	500	149 억	21443	N	N	N	N
117	20241011	120429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	1	2	0.05	8000023	4020	14.91	2005	2005	1984	2575	1389	1984	1990.06	0.07	-554	2058	2021	1973	1936	1888	2039	1954	149	591	500	1420	1	1	29800327	592	14.49	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.64	1701	20240806	16.70	2300	-13.70	20240110	1701	16.70	20240806	2470	-19.64	20231108	1701	16.70	20240806	0.30	N	037230	500	149 억	21443	N	N	N	N
118	20241011	110428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	1	2	0.05	4816294	2416	8.96	2005	2005	1985	2575	1389	1984	1993.50	0.07	-554	2058	2021	1973	1936	1888	2039	1954	149	591	500	1420	1	1	29800327	592	14.49	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.64	1701	20240806	16.70	2300	-13.70	20240110	1701	16.70	20240806	2470	-19.64	20231108	1701	16.70	20240806	0.30	N	037230	500	149 억	21443	N	N	N	N
119	20241011	100436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1987	3	2	0.15	4730870	2373	8.80	2005	2005	1985	2575	1389	1984	1993.62	0.07	-554	2058	2021	1973	1936	1888	2039	1954	149	591	500	1420	1	1	29800327	592	14.50	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.55	1701	20240806	16.81	2300	-13.61	20240110	1701	16.81	20240806	2470	-19.55	20231108	1701	16.81	20240806	0.30	N	037230	500	149 억	21443	N	N	N	N
120	20241011	090431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	21	2	1.06	1339340	668	2.48	2005	2005	2005	2575	1389	1984	2005.00	0.07	-493	2058	2021	1973	1936	1888	2039	1954	149	591	500	1420	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2470	20231108	-18.83	1701	20240806	17.87	2300	-12.83	20240110	1701	17.87	20240806	2470	-18.83	20231108	1701	17.87	20240806	0.30	N	037230	500	149 억	21443	N	N	N	N
121	20241010	160439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1984	34	2	1.74	53475737	26959	247.81	1950	2010	1925	2535	1365	1950	1983.59	0.07	-23	1963	1956	1943	1936	1923	1960	1940	149	585	500	1400	1	1	29800327	591	14.48	0.55	12	0.09	137.00	3618.00	2470	20231108	-19.68	1701	20240806	16.64	2300	-13.74	20240110	1701	16.64	20240806	2470	-19.68	20231108	1701	16.64	20240806	0.30	N	037230	500	149 억	21417	N	N	N	N
122	20241010	150446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1979	29	2	1.49	39022790	19632	180.46	1950	2010	1925	2535	1365	1950	1987.71	0.07	-3	1963	1956	1943	1936	1923	1960	1940	149	585	500	1400	1	1	29800327	590	14.45	0.55	12	0.07	137.00	3618.00	2470	20231108	-19.88	1701	20240806	16.34	2300	-13.96	20240110	1701	16.34	20240806	2470	-19.88	20231108	1701	16.34	20240806	0.30	N	037230	500	149 억	21417	N	N	N	N
123	20241010	140442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	42	2	2.15	38117824	19176	176.27	1950	2010	1925	2535	1365	1950	1987.79	0.07	36	1963	1956	1943	1936	1923	1960	1940	149	585	500	1400	1	1	29800327	594	14.54	0.55	12	0.06	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	21417	N	N	N	N
124	20241010	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1987	37	2	1.90	29000684	14584	134.06	1950	2010	1925	2535	1365	1950	1988.53	0.07	-186	1963	1956	1943	1936	1923	1960	1940	149	585	500	1400	1	1	29800327	592	14.50	0.55	12	0.05	137.00	3618.00	2470	20231108	-19.55	1701	20240806	16.81	2300	-13.61	20240110	1701	16.81	20240806	2470	-19.55	20231108	1701	16.81	20240806	0.30	N	037230	500	149 억	21417	N	N	N	N
125	20241010	120442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	42	2	2.15	14969680	7533	69.24	1950	2010	1925	2535	1365	1950	1987.21	0.07	-403	1963	1956	1943	1936	1923	1960	1940	149	585	500	1400	1	1	29800327	594	14.54	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	21417	N	N	N	N
126	20241010	110440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	55	2	2.82	14054356	7075	65.03	1950	2010	1925	2535	1365	1950	1986.48	0.07	-380	1963	1956	1943	1936	1923	1960	1940	149	585	500	1400	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2470	20231108	-18.83	1701	20240806	17.87	2300	-12.83	20240110	1701	17.87	20240806	2470	-18.83	20231108	1701	17.87	20240806	0.30	N	037230	500	149 억	21417	N	N	N	N
127	20241010	100441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1971	21	2	1.08	9837320	4953	45.53	1950	2010	1925	2535	1365	1950	1986.13	0.07	-333	1963	1956	1943	1936	1923	1960	1940	149	585	500	1400	1	1	29800327	587	14.39	0.54	12	0.02	137.00	3618.00	2470	20231108	-20.20	1701	20240806	15.87	2300	-14.30	20240110	1701	15.87	20240806	2470	-20.20	20231108	1701	15.87	20240806	0.30	N	037230	500	149 억	21417	N	N	N	N
128	20241010	090440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1950	0	3	0.00	60450	31	0.28	1950	1950	1950	2535	1365	1950	1950.00	0.07	0	1963	1956	1943	1936	1923	1960	1940	149	585	500	1400	1	1	29800327	581	14.23	0.54	12	0.00	137.00	3618.00	2470	20231108	-21.05	1701	20240806	14.64	2300	-15.22	20240110	1701	14.64	20240806	2470	-21.05	20231108	1701	14.64	20240806	0.30	N	037230	500	149 억	21417	N	N	N	N
129	20241008	160438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1950	20	2	1.04	21091088	10878	232.88	1930	1950	1930	2505	1351	1930	1938.87	0.07	-33	1953	1941	1918	1906	1883	1947	1912	149	575	500	1380	1	1	29800327	581	14.23	0.54	12	0.04	137.00	3618.00	2470	20231108	-21.05	1701	20240806	14.64	2300	-15.22	20240110	1701	14.64	20240806	2470	-21.05	20231108	1701	14.64	20240806	0.30	N	037230	500	149 억	21450	N	N	N	N
130	20241008	150441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1943	13	2	0.67	17356009	8962	191.86	1930	1943	1930	2505	1351	1930	1936.62	0.07	-33	1953	1941	1918	1906	1883	1947	1912	149	575	500	1380	1	1	29800327	579	14.18	0.54	12	0.03	137.00	3618.00	2470	20231108	-21.34	1701	20240806	14.23	2300	-15.52	20240110	1701	14.23	20240806	2470	-21.34	20231108	1701	14.23	20240806	0.30	N	037230	500	149 억	21450	N	N	N	N
131	20241008	140440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1940	10	2	0.52	8507291	4404	94.28	1930	1940	1930	2505	1351	1930	1931.72	0.07	-33	1953	1941	1918	1906	1883	1947	1912	149	575	500	1380	1	1	29800327	578	14.16	0.54	12	0.01	137.00	3618.00	2470	20231108	-21.46	1701	20240806	14.05	2300	-15.65	20240110	1701	14.05	20240806	2470	-21.46	20231108	1701	14.05	20240806	0.30	N	037230	500	149 억	21450	N	N	N	N
132	20241008	130439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1939	9	2	0.47	3427832	1775	38.00	1930	1940	1930	2505	1351	1930	1931.17	0.07	-20	1953	1941	1918	1906	1883	1947	1912	149	575	500	1380	1	1	29800327	578	14.15	0.54	12	0.01	137.00	3618.00	2470	20231108	-21.50	1701	20240806	13.99	2300	-15.70	20240110	1701	13.99	20240806	2470	-21.50	20231108	1701	13.99	20240806	0.30	N	037230	500	149 억	21450	N	N	N	N
133	20241008	120439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1939	9	2	0.47	3232887	1674	35.84	1930	1940	1930	2505	1351	1930	1931.23	0.07	-20	1953	1941	1918	1906	1883	1947	1912	149	575	500	1380	1	1	29800327	578	14.15	0.54	12	0.01	137.00	3618.00	2470	20231108	-21.50	1701	20240806	13.99	2300	-15.70	20240110	1701	13.99	20240806	2470	-21.50	20231108	1701	13.99	20240806	0.30	N	037230	500	149 억	21450	N	N	N	N
134	20241008	110439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1930	0	3	0.00	3053260	1581	33.85	1930	1940	1930	2505	1351	1930	1931.22	0.07	-20	1953	1941	1918	1906	1883	1947	1912	149	575	500	1380	1	1	29800327	575	14.09	0.53	12	0.01	137.00	3618.00	2470	20231108	-21.86	1701	20240806	13.46	2300	-16.09	20240110	1701	13.46	20240806	2470	-21.86	20231108	1701	13.46	20240806	0.30	N	037230	500	149 억	21450	N	N	N	N
135	20241008	100440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1935	5	2	0.26	1371653	710	15.20	1930	1940	1930	2505	1351	1930	1931.91	0.07	-10	1953	1941	1918	1906	1883	1947	1912	149	575	500	1380	1	1	29800327	577	14.12	0.53	12	0.00	137.00	3618.00	2470	20231108	-21.66	1701	20240806	13.76	2300	-15.87	20240110	1701	13.76	20240806	2470	-21.66	20231108	1701	13.76	20240806	0.30	N	037230	500	149 억	21450	N	N	N	N
136	20241008	090438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1931	1	2	0.05	343541	178	3.81	1930	1931	1930	2505	1351	1930	1930.01	0.07	-20	1953	1941	1918	1906	1883	1947	1912	149	575	500	1380	1	1	29800327	575	14.09	0.53	12	0.00	137.00	3618.00	2470	20231108	-21.82	1701	20240806	13.52	2300	-16.04	20240110	1701	13.52	20240806	2470	-21.82	20231108	1701	13.52	20240806	0.30	N	037230	500	149 억	21450	N	N	N	N
137	20241007	160437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1930	22	2	1.15	8961278	4671	44.85	1902	1930	1895	2480	1336	1908	1918.49	0.07	-24	1928	1918	1900	1890	1872	1923	1895	149	572	500	1370	1	1	29800327	575	14.09	0.53	12	0.02	137.00	3618.00	2470	20231108	-21.86	1701	20240806	13.46	2300	-16.09	20240110	1701	13.46	20240806	2470	-21.86	20231108	1701	13.46	20240806	0.30	N	037230	500	149 억	21474	N	N	N	N
138	20241007	150425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1930	22	2	1.15	8582998	4475	42.97	1902	1930	1895	2480	1336	1908	1917.99	0.07	-24	1928	1918	1900	1890	1872	1923	1895	149	572	500	1370	1	1	29800327	575	14.09	0.53	12	0.02	137.00	3618.00	2470	20231108	-21.86	1701	20240806	13.46	2300	-16.09	20240110	1701	13.46	20240806	2470	-21.86	20231108	1701	13.46	20240806	0.30	N	037230	500	149 억	21474	N	N	N	N
139	20241007	140445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1929	21	2	1.10	8050576	4199	40.32	1902	1929	1895	2480	1336	1908	1917.26	0.07	-24	1928	1918	1900	1890	1872	1923	1895	149	572	500	1370	1	1	29800327	575	14.08	0.53	12	0.01	137.00	3618.00	2470	20231108	-21.90	1701	20240806	13.40	2300	-16.13	20240110	1701	13.40	20240806	2470	-21.90	20231108	1701	13.40	20240806	0.30	N	037230	500	149 억	21474	N	N	N	N
140	20241007	130430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1911	3	2	0.16	5107452	2666	25.60	1902	1920	1895	2480	1336	1908	1915.77	0.07	-24	1928	1918	1900	1890	1872	1923	1895	149	572	500	1370	1	1	29800327	569	13.95	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.63	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2470	-22.63	20231108	1701	12.35	20240806	0.30	N	037230	500	149 억	21474	N	N	N	N
141	20241007	120454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1919	11	2	0.58	2086919	1092	10.48	1902	1920	1895	2480	1336	1908	1911.10	0.07	-24	1928	1918	1900	1890	1872	1923	1895	149	572	500	1370	1	1	29800327	572	14.01	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.31	1701	20240806	12.82	2300	-16.57	20240110	1701	12.82	20240806	2470	-22.31	20231108	1701	12.82	20240806	0.30	N	037230	500	149 억	21474	N	N	N	N
142	20241007	110425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1920	12	2	0.63	1473577	772	7.41	1902	1920	1895	2480	1336	1908	1908.78	0.07	0	1928	1918	1900	1890	1872	1923	1895	149	572	500	1370	1	1	29800327	572	14.01	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.27	1701	20240806	12.87	2300	-16.52	20240110	1701	12.87	20240806	2470	-22.27	20231108	1701	12.87	20240806	0.30	N	037230	500	149 억	21474	N	N	N	N
143	20241007	100423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1918	10	2	0.52	882799	464	4.46	1902	1918	1895	2480	1336	1908	1902.58	0.07	0	1928	1918	1900	1890	1872	1923	1895	149	572	500	1370	1	1	29800327	572	14.00	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.35	1701	20240806	12.76	2300	-16.61	20240110	1701	12.76	20240806	2470	-22.35	20231108	1701	12.76	20240806	0.30	N	037230	500	149 억	21474	N	N	N	N
144	20241007	090403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	0	3	0.00	521823	275	2.64	1902	1908	1895	2480	1336	1908	1897.54	0.07	0	1928	1918	1900	1890	1872	1923	1895	149	572	500	1370	1	1	29800327	569	13.93	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.30	N	037230	500	149 억	21474	N	N	N	N
145	20241004	160411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	21	2	1.11	19737990	10414	127.23	1882	1910	1882	2450	1321	1887	1895.33	0.07	-223	1953	1920	1856	1823	1759	1936	1839	149	563	500	1350	1	1	29800327	569	13.93	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.30	N	037230	500	149 억	21697	N	N	N	N
146	20241004	150414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1900	13	2	0.69	13434446	7104	86.79	1882	1910	1882	2450	1321	1887	1891.11	0.07	-202	1953	1920	1856	1823	1759	1936	1839	149	563	500	1350	1	1	29800327	566	13.87	0.53	12	0.02	137.00	3618.00	2470	20231108	-23.08	1701	20240806	11.70	2300	-17.39	20240110	1701	11.70	20240806	2470	-23.08	20231108	1701	11.70	20240806	0.30	N	037230	500	149 억	21697	N	N	N	N
147	20241004	140414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1887	0	3	0.00	10366114	5482	66.98	1882	1910	1882	2450	1321	1887	1890.94	0.07	-172	1953	1920	1856	1823	1759	1936	1839	149	563	500	1350	1	1	29800327	562	13.77	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.60	1701	20240806	10.93	2300	-17.96	20240110	1701	10.93	20240806	2470	-23.60	20231108	1701	10.93	20240806	0.30	N	037230	500	149 억	21697	N	N	N	N
148	20241004	130414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1889	2	2	0.11	7138912	3772	46.08	1882	1910	1882	2450	1321	1887	1892.61	0.07	-172	1953	1920	1856	1823	1759	1936	1839	149	563	500	1350	1	1	29800327	563	13.79	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.52	1701	20240806	11.05	2300	-17.87	20240110	1701	11.05	20240806	2470	-23.52	20231108	1701	11.05	20240806	0.30	N	037230	500	149 억	21697	N	N	N	N
149	20241004	120413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	12	2	0.64	6213664	3284	40.12	1882	1910	1882	2450	1321	1887	1892.10	0.07	-178	1953	1920	1856	1823	1759	1936	1839	149	563	500	1350	1	1	29800327	566	13.86	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.12	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2470	-23.12	20231108	1701	11.64	20240806	0.30	N	037230	500	149 억	21697	N	N	N	N
150	20241004	110413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1901	14	2	0.74	4832044	2556	31.23	1882	1910	1882	2450	1321	1887	1890.47	0.07	-186	1953	1920	1856	1823	1759	1936	1839	149	563	500	1350	1	1	29800327	567	13.88	0.53	12	0.01	137.00	3618.00	2470	20231108	-23.04	1701	20240806	11.76	2300	-17.35	20240110	1701	11.76	20240806	2470	-23.04	20231108	1701	11.76	20240806	0.30	N	037230	500	149 억	21697	N	N	N	N
151	20241004	100410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1903	16	2	0.85	4290072	2271	27.75	1882	1910	1882	2450	1321	1887	1889.07	0.07	-178	1953	1920	1856	1823	1759	1936	1839	149	563	500	1350	1	1	29800327	567	13.89	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.96	1701	20240806	11.88	2300	-17.26	20240110	1701	11.88	20240806	2470	-22.96	20231108	1701	11.88	20240806	0.30	N	037230	500	149 억	21697	N	N	N	N
152	20241004	090409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1882	-5	5	-0.26	99746	53	0.65	1882	1882	1882	2450	1321	1887	1882.00	0.07	-7	1953	1920	1856	1823	1759	1936	1839	149	563	500	1350	1	1	29800327	561	13.74	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.81	1701	20240806	10.64	2300	-18.17	20240110	1701	10.64	20240806	2470	-23.81	20231108	1701	10.64	20240806	0.30	N	037230	500	149 억	21697	N	N	N	N
153	20241002	160409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1887	31	2	1.67	15218331	8185	39.80	1856	1889	1792	2410	1300	1856	1859.30	0.07	-77	1905	1880	1835	1810	1765	1893	1823	149	554	500	1330	1	1	29800327	562	13.77	0.52	12	0.03	137.00	3618.00	2470	20231108	-23.60	1701	20240806	10.93	2300	-17.96	20240110	1701	10.93	20240806	2470	-23.60	20231108	1701	10.93	20240806	0.30	N	037230	500	149 억	21774	N	N	N	N
154	20241002	150415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1888	32	2	1.72	14871117	8001	38.90	1856	1889	1792	2410	1300	1856	1858.66	0.07	-55	1905	1880	1835	1810	1765	1893	1823	149	554	500	1330	1	1	29800327	563	13.78	0.52	12	0.03	137.00	3618.00	2470	20231108	-23.56	1701	20240806	10.99	2300	-17.91	20240110	1701	10.99	20240806	2470	-23.56	20231108	1701	10.99	20240806	0.30	N	037230	500	149 억	21774	N	N	N	N
155	20241002	140413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1889	33	2	1.78	14289516	7688	37.38	1856	1889	1792	2410	1300	1856	1858.68	0.07	-55	1905	1880	1835	1810	1765	1893	1823	149	554	500	1330	1	1	29800327	563	13.79	0.52	12	0.03	137.00	3618.00	2470	20231108	-23.52	1701	20240806	11.05	2300	-17.87	20240110	1701	11.05	20240806	2470	-23.52	20231108	1701	11.05	20240806	0.30	N	037230	500	149 억	21774	N	N	N	N
156	20241002	130412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1877	21	2	1.13	13370367	7199	35.00	1856	1877	1792	2410	1300	1856	1857.25	0.07	-55	1905	1880	1835	1810	1765	1893	1823	149	554	500	1330	1	1	29800327	559	13.70	0.52	12	0.02	137.00	3618.00	2470	20231108	-24.01	1701	20240806	10.35	2300	-18.39	20240110	1701	10.35	20240806	2470	-24.01	20231108	1701	10.35	20240806	0.30	N	037230	500	149 억	21774	N	N	N	N
157	20241002	120408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	18	2	0.97	11206245	6043	29.38	1856	1877	1792	2410	1300	1856	1854.42	0.07	-55	1905	1880	1835	1810	1765	1893	1823	149	554	500	1330	1	1	29800327	558	13.68	0.52	12	0.02	137.00	3618.00	2470	20231108	-24.13	1701	20240806	10.17	2300	-18.52	20240110	1701	10.17	20240806	2470	-24.13	20231108	1701	10.17	20240806	0.30	N	037230	500	149 억	21774	N	N	N	N
158	20241002	110404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1877	21	2	1.13	10821896	5838	28.39	1856	1877	1792	2410	1300	1856	1853.70	0.07	-44	1905	1880	1835	1810	1765	1893	1823	149	554	500	1330	1	1	29800327	559	13.70	0.52	12	0.02	137.00	3618.00	2470	20231108	-24.01	1701	20240806	10.35	2300	-18.39	20240110	1701	10.35	20240806	2470	-24.01	20231108	1701	10.35	20240806	0.30	N	037230	500	149 억	21774	N	N	N	N
159	20241002	100403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1870	14	2	0.75	7542367	4090	19.89	1856	1874	1792	2410	1300	1856	1844.10	0.07	-22	1905	1880	1835	1810	1765	1893	1823	149	554	500	1330	1	1	29800327	557	13.65	0.52	12	0.01	137.00	3618.00	2470	20231108	-24.29	1701	20240806	9.94	2300	-18.70	20240110	1701	9.94	20240806	2470	-24.29	20231108	1701	9.94	20240806	0.30	N	037230	500	149 억	21774	N	N	N	N
160	20241002	090402	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	0	3	0.00	7424	4	0.02	1856	1856	1856	2410	1300	1856	1856.00	0.07	0	1905	1880	1835	1810	1765	1893	1823	149	554	500	1330	1	1	29800327	553	13.55	0.51	12	0.00	137.00	3618.00	2470	20231108	-24.86	1701	20240806	9.11	2300	-19.30	20240110	1701	9.11	20240806	2470	-24.86	20231108	1701	9.11	20240806	0.30	N	037230	500	149 억	21774	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History