KissMeData/016100/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	-45	5	-1.59	76391965	27521	168.19	2815	2875	2735	3670	1980	2825	2775.77	1.02	-1750	2948	2886	2833	2771	2718	2860	2745	96	845	500	1800	5	1	19100894	531	231.67	1.18	12	0.14	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.36	N	016100	500	95 억	195373	N	N	N	N
3	20240830	150319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2815	-10	5	-0.35	68237590	24591	150.28	2815	2875	2735	3670	1980	2825	2774.90	1.02	-1748	2948	2886	2833	2771	2718	2860	2745	96	845	500	1800	5	1	19100894	538	234.58	1.19	12	0.13	12.00	2365.00	3990	20240709	-29.45	1886	20240325	49.26	3990	-29.45	20240709	1886	49.26	20240325	3990	-29.45	20240709	1886	49.26	20240325	0.36	N	016100	500	95 억	195373	N	N	N	N
4	20240830	140319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2790	-35	5	-1.24	59117605	21313	130.25	2815	2875	2735	3670	1980	2825	2773.78	1.02	-2466	2948	2886	2833	2771	2718	2860	2745	96	845	500	1800	5	1	19100894	533	232.50	1.18	12	0.11	12.00	2365.00	3990	20240709	-30.08	1886	20240325	47.93	3990	-30.08	20240709	1886	47.93	20240325	3990	-30.08	20240709	1886	47.93	20240325	0.36	N	016100	500	95 억	195373	N	N	N	N
5	20240830	130317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	5	2	0.18	48428505	17537	107.17	2815	2830	2735	3670	1980	2825	2761.50	1.02	-642	2948	2886	2833	2771	2718	2860	2745	96	845	500	1800	5	1	19100894	541	235.83	1.20	12	0.09	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.36	N	016100	500	95 억	195373	N	N	N	N
6	20240830	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	-55	5	-1.95	33445065	12090	73.89	2815	2815	2750	3670	1980	2825	2766.33	1.02	-540	2948	2886	2833	2771	2718	2860	2745	96	845	500	1800	5	1	19100894	529	230.83	1.17	12	0.06	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.36	N	016100	500	95 억	195373	N	N	N	N
7	20240830	110319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	-40	5	-1.42	28819020	10419	63.67	2815	2815	2750	3670	1980	2825	2766.00	1.02	-665	2948	2886	2833	2771	2718	2860	2745	96	845	500	1800	5	1	19100894	532	232.08	1.18	12	0.05	12.00	2365.00	3990	20240709	-30.20	1886	20240325	47.67	3990	-30.20	20240709	1886	47.67	20240325	3990	-30.20	20240709	1886	47.67	20240325	0.36	N	016100	500	95 억	195373	N	N	N	N
8	20240830	100321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	-40	5	-1.42	3971705	1423	8.70	2815	2815	2770	3670	1980	2825	2791.03	1.02	-44	2948	2886	2833	2771	2718	2860	2745	96	845	500	1800	5	1	19100894	532	232.08	1.18	12	0.01	12.00	2365.00	3990	20240709	-30.20	1886	20240325	47.67	3990	-30.20	20240709	1886	47.67	20240325	3990	-30.20	20240709	1886	47.67	20240325	0.36	N	016100	500	95 억	195373	N	N	N	N
9	20240830	090320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	-25	5	-0.88	1144975	407	2.49	2815	2815	2800	3670	1980	2825	2813.15	1.02	0	2948	2886	2833	2771	2718	2860	2745	96	845	500	1800	5	1	19100894	535	233.33	1.18	12	0.00	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.36	N	016100	500	95 억	195373	N	N	N	N
10	20240829	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	-55	5	-1.91	43903330	15577	51.53	2860	2895	2780	3740	2020	2880	2818.47	1.03	-2039	2993	2936	2893	2836	2793	2915	2815	96	860	500	1840	5	1	19100894	540	235.42	1.19	12	0.08	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.36	N	016100	500	95 억	197412	N	N	N	N
11	20240829	150322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	-80	5	-2.78	42457145	15065	49.83	2860	2895	2780	3740	2020	2880	2818.26	1.03	-2019	2993	2936	2893	2836	2793	2915	2815	96	860	500	1840	5	1	19100894	535	233.33	1.18	12	0.08	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.36	N	016100	500	95 억	197412	N	N	N	N
12	20240829	140324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	-60	5	-2.08	33985755	12034	39.81	2860	2895	2800	3740	2020	2880	2824.14	1.03	-2273	2993	2936	2893	2836	2793	2915	2815	96	860	500	1840	5	1	19100894	539	235.00	1.19	12	0.06	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.36	N	016100	500	95 억	197412	N	N	N	N
13	20240829	130323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	-55	5	-1.91	33336105	11803	39.04	2860	2895	2800	3740	2020	2880	2824.38	1.03	-2273	2993	2936	2893	2836	2793	2915	2815	96	860	500	1840	5	1	19100894	540	235.42	1.19	12	0.06	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.36	N	016100	500	95 억	197412	N	N	N	N
14	20240829	120321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2850	-30	5	-1.04	12753375	4496	14.87	2860	2895	2800	3740	2020	2880	2836.60	1.03	-519	2993	2936	2893	2836	2793	2915	2815	96	860	500	1840	5	1	19100894	544	237.50	1.21	12	0.02	12.00	2365.00	3990	20240709	-28.57	1886	20240325	51.11	3990	-28.57	20240709	1886	51.11	20240325	3990	-28.57	20240709	1886	51.11	20240325	0.36	N	016100	500	95 억	197412	N	N	N	N
15	20240829	110325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	-40	5	-1.39	11738535	4139	13.69	2860	2895	2800	3740	2020	2880	2836.08	1.03	-264	2993	2936	2893	2836	2793	2915	2815	96	860	500	1840	5	1	19100894	542	236.67	1.20	12	0.02	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.36	N	016100	500	95 억	197412	N	N	N	N
16	20240829	100322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2855	-25	5	-0.87	8580815	3032	10.03	2860	2895	2800	3740	2020	2880	2830.08	1.03	48	2993	2936	2893	2836	2793	2915	2815	96	860	500	1840	5	1	19100894	545	237.92	1.21	12	0.02	12.00	2365.00	3990	20240709	-28.45	1886	20240325	51.38	3990	-28.45	20240709	1886	51.38	20240325	3990	-28.45	20240709	1886	51.38	20240325	0.36	N	016100	500	95 억	197412	N	N	N	N
17	20240829	090323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2895	15	2	0.52	271775	95	0.31	2860	2895	2860	3740	2020	2880	2860.79	1.03	0	2993	2936	2893	2836	2793	2915	2815	96	860	500	1840	5	1	19100894	553	241.25	1.22	12	0.00	12.00	2365.00	3990	20240709	-27.44	1886	20240325	53.50	3990	-27.44	20240709	1886	53.50	20240325	3990	-27.44	20240709	1886	53.50	20240325	0.36	N	016100	500	95 억	197412	N	N	N	N
18	20240828	160313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	-55	5	-1.87	87330705	30231	240.39	2910	2950	2850	3815	2055	2935	2888.79	1.03	630	3021	2977	2916	2872	2811	3000	2895	96	880	500	1870	5	1	19100894	550	240.00	1.22	12	0.16	12.00	2365.00	3990	20240709	-27.82	1886	20240325	52.70	3990	-27.82	20240709	1886	52.70	20240325	3990	-27.82	20240709	1886	52.70	20240325	0.36	N	016100	500	95 억	196782	N	N	N	N
19	20240828	150315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2870	-65	5	-2.21	79372775	27448	218.26	2910	2950	2850	3815	2055	2935	2891.75	1.03	635	3021	2977	2916	2872	2811	3000	2895	96	880	500	1870	5	1	19100894	548	239.17	1.21	12	0.14	12.00	2365.00	3990	20240709	-28.07	1886	20240325	52.17	3990	-28.07	20240709	1886	52.17	20240325	3990	-28.07	20240709	1886	52.17	20240325	0.36	N	016100	500	95 억	196782	N	N	N	N
20	20240828	140316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-25	5	-0.85	53621515	18469	146.86	2910	2950	2855	3815	2055	2935	2903.33	1.03	-179	3021	2977	2916	2872	2811	3000	2895	96	880	500	1870	5	1	19100894	556	242.50	1.23	12	0.10	12.00	2365.00	3990	20240709	-27.07	1886	20240325	54.29	3990	-27.07	20240709	1886	54.29	20240325	3990	-27.07	20240709	1886	54.29	20240325	0.36	N	016100	500	95 억	196782	N	N	N	N
21	20240828	130316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2895	-40	5	-1.36	29777545	10184	80.98	2910	2950	2880	3815	2055	2935	2923.95	1.03	-2327	3021	2977	2916	2872	2811	3000	2895	96	880	500	1870	5	1	19100894	553	241.25	1.22	12	0.05	12.00	2365.00	3990	20240709	-27.44	1886	20240325	53.50	3990	-27.44	20240709	1886	53.50	20240325	3990	-27.44	20240709	1886	53.50	20240325	0.36	N	016100	500	95 억	196782	N	N	N	N
22	20240828	120315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	5	2	0.17	23318145	7950	63.22	2910	2950	2910	3815	2055	2935	2933.10	1.03	-1640	3021	2977	2916	2872	2811	3000	2895	96	880	500	1870	5	1	19100894	562	245.00	1.24	12	0.04	12.00	2365.00	3990	20240709	-26.32	1886	20240325	55.89	3990	-26.32	20240709	1886	55.89	20240325	3990	-26.32	20240709	1886	55.89	20240325	0.36	N	016100	500	95 억	196782	N	N	N	N
23	20240828	110316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	10	2	0.34	18338930	6257	49.75	2910	2950	2910	3815	2055	2935	2930.95	1.03	-1569	3021	2977	2916	2872	2811	3000	2895	96	880	500	1870	5	1	19100894	563	245.42	1.25	12	0.03	12.00	2365.00	3990	20240709	-26.19	1886	20240325	56.15	3990	-26.19	20240709	1886	56.15	20240325	3990	-26.19	20240709	1886	56.15	20240325	0.36	N	016100	500	95 억	196782	N	N	N	N
24	20240828	100322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	0	3	0.00	12038095	4093	32.55	2910	2950	2910	3815	2055	2935	2941.14	1.03	-1534	3021	2977	2916	2872	2811	3000	2895	96	880	500	1870	5	1	19100894	561	244.58	1.24	12	0.02	12.00	2365.00	3990	20240709	-26.44	1886	20240325	55.62	3990	-26.44	20240709	1886	55.62	20240325	3990	-26.44	20240709	1886	55.62	20240325	0.36	N	016100	500	95 억	196782	N	N	N	N
25	20240828	090320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	10	2	0.34	144075	49	0.39	2910	2945	2910	3815	2055	2935	2940.31	1.03	-15	3021	2977	2916	2872	2811	3000	2895	96	880	500	1870	5	1	19100894	563	245.42	1.25	12	0.00	12.00	2365.00	3990	20240709	-26.19	1886	20240325	56.15	3990	-26.19	20240709	1886	56.15	20240325	3990	-26.19	20240709	1886	56.15	20240325	0.36	N	016100	500	95 억	196782	N	N	N	N
26	20240827	160315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	20	2	0.69	36396585	12571	95.78	2870	2960	2855	3785	2045	2915	2895.22	1.03	695	3001	2957	2911	2867	2821	2935	2845	96	870	500	1860	5	1	19100894	561	244.58	1.24	12	0.07	12.00	2365.00	3990	20240709	-26.44	1886	20240325	55.62	3990	-26.44	20240709	1886	55.62	20240325	3990	-26.44	20240709	1886	55.62	20240325	0.36	N	016100	500	95 억	196086	N	N	N	N
27	20240827	150316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-5	5	-0.17	33706570	11648	88.75	2870	2960	2855	3785	2045	2915	2893.76	1.03	684	3001	2957	2911	2867	2821	2935	2845	96	870	500	1860	5	1	19100894	556	242.50	1.23	12	0.06	12.00	2365.00	3990	20240709	-27.07	1886	20240325	54.29	3990	-27.07	20240709	1886	54.29	20240325	3990	-27.07	20240709	1886	54.29	20240325	0.36	N	016100	500	95 억	196086	N	N	N	N
28	20240827	140316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2930	15	2	0.51	31511765	10894	83.00	2870	2960	2855	3785	2045	2915	2892.58	1.03	801	3001	2957	2911	2867	2821	2935	2845	96	870	500	1860	5	1	19100894	560	244.17	1.24	12	0.06	12.00	2365.00	3990	20240709	-26.57	1886	20240325	55.36	3990	-26.57	20240709	1886	55.36	20240325	3990	-26.57	20240709	1886	55.36	20240325	0.36	N	016100	500	95 억	196086	N	N	N	N
29	20240827	130316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-5	5	-0.17	25082595	8691	66.22	2870	2960	2855	3785	2045	2915	2886.04	1.03	1184	3001	2957	2911	2867	2821	2935	2845	96	870	500	1860	5	1	19100894	556	242.50	1.23	12	0.05	12.00	2365.00	3990	20240709	-27.07	1886	20240325	54.29	3990	-27.07	20240709	1886	54.29	20240325	3990	-27.07	20240709	1886	54.29	20240325	0.36	N	016100	500	95 억	196086	N	N	N	N
30	20240827	120318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2885	-30	5	-1.03	22596950	7831	59.66	2870	2960	2855	3785	2045	2915	2885.58	1.03	878	3001	2957	2911	2867	2821	2935	2845	96	870	500	1860	5	1	19100894	551	240.42	1.22	12	0.04	12.00	2365.00	3990	20240709	-27.69	1886	20240325	52.97	3990	-27.69	20240709	1886	52.97	20240325	3990	-27.69	20240709	1886	52.97	20240325	0.36	N	016100	500	95 억	196086	N	N	N	N
31	20240827	110318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-5	5	-0.17	13499375	4669	35.57	2870	2960	2855	3785	2045	2915	2891.28	1.03	-76	3001	2957	2911	2867	2821	2935	2845	96	870	500	1860	5	1	19100894	556	242.50	1.23	12	0.02	12.00	2365.00	3990	20240709	-27.07	1886	20240325	54.29	3990	-27.07	20240709	1886	54.29	20240325	3990	-27.07	20240709	1886	54.29	20240325	0.36	N	016100	500	95 억	196086	N	N	N	N
32	20240827	100315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	40	2	1.37	12125785	4194	31.95	2870	2960	2855	3785	2045	2915	2891.22	1.03	-52	3001	2957	2911	2867	2821	2935	2845	96	870	500	1860	5	1	19100894	564	246.25	1.25	12	0.02	12.00	2365.00	3990	20240709	-25.94	1886	20240325	56.68	3990	-25.94	20240709	1886	56.68	20240325	3990	-25.94	20240709	1886	56.68	20240325	0.36	N	016100	500	95 억	196086	N	N	N	N
33	20240827	090314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	-35	5	-1.20	2242005	781	5.95	2870	2905	2870	3785	2045	2915	2870.69	1.03	467	3001	2957	2911	2867	2821	2935	2845	96	870	500	1860	5	1	19100894	550	240.00	1.22	12	0.00	12.00	2365.00	3990	20240709	-27.82	1886	20240325	52.70	3990	-27.82	20240709	1886	52.70	20240325	3990	-27.82	20240709	1886	52.70	20240325	0.36	N	016100	500	95 억	196086	N	N	N	N
34	20240826	160312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-5	5	-0.17	37736700	13011	135.49	2920	2955	2865	3795	2045	2920	2900.37	1.03	-1066	3010	2965	2920	2875	2830	2965	2875	96	875	500	1860	5	1	19100894	557	242.92	1.23	12	0.07	12.00	2365.00	4090	20230818	-28.73	1886	20240325	54.56	3990	-26.94	20240709	1886	54.56	20240325	3990	-26.94	20240709	1886	54.56	20240325	0.36	N	016100	500	95 억	197151	N	N	N	N
35	20240826	150314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2905	-15	5	-0.51	26339825	9063	94.38	2920	2955	2890	3795	2045	2920	2906.30	1.03	-1246	3010	2965	2920	2875	2830	2965	2875	96	875	500	1860	5	1	19100894	555	242.08	1.23	12	0.05	12.00	2365.00	4090	20230818	-28.97	1886	20240325	54.03	3990	-27.19	20240709	1886	54.03	20240325	3990	-27.19	20240709	1886	54.03	20240325	0.36	N	016100	500	95 억	197151	N	N	N	N
36	20240826	140315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-5	5	-0.17	24528350	8441	87.90	2920	2955	2890	3795	2045	2920	2905.86	1.03	-1080	3010	2965	2920	2875	2830	2965	2875	96	875	500	1860	5	1	19100894	557	242.92	1.23	12	0.04	12.00	2365.00	4090	20230818	-28.73	1886	20240325	54.56	3990	-26.94	20240709	1886	54.56	20240325	3990	-26.94	20240709	1886	54.56	20240325	0.36	N	016100	500	95 억	197151	N	N	N	N
37	20240826	130317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-5	5	-0.17	22156870	7623	79.38	2920	2955	2890	3795	2045	2920	2906.58	1.03	-1008	3010	2965	2920	2875	2830	2965	2875	96	875	500	1860	5	1	19100894	557	242.92	1.23	12	0.04	12.00	2365.00	4090	20230818	-28.73	1886	20240325	54.56	3990	-26.94	20240709	1886	54.56	20240325	3990	-26.94	20240709	1886	54.56	20240325	0.36	N	016100	500	95 억	197151	N	N	N	N
38	20240826	120314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2905	-15	5	-0.51	17173895	5907	61.51	2920	2955	2890	3795	2045	2920	2907.38	1.03	-758	3010	2965	2920	2875	2830	2965	2875	96	875	500	1860	5	1	19100894	555	242.08	1.23	12	0.03	12.00	2365.00	4090	20230818	-28.97	1886	20240325	54.03	3990	-27.19	20240709	1886	54.03	20240325	3990	-27.19	20240709	1886	54.03	20240325	0.36	N	016100	500	95 억	197151	N	N	N	N
39	20240826	110315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	25	2	0.86	3391220	1157	12.05	2920	2955	2920	3795	2045	2920	2931.05	1.03	-471	3010	2965	2920	2875	2830	2965	2875	96	875	500	1860	5	1	19100894	563	245.42	1.25	12	0.01	12.00	2365.00	4090	20230818	-28.00	1886	20240325	56.15	3990	-26.19	20240709	1886	56.15	20240325	3990	-26.19	20240709	1886	56.15	20240325	0.36	N	016100	500	95 억	197151	N	N	N	N
40	20240826	100315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	0	3	0.00	3052725	1042	10.85	2920	2955	2920	3795	2045	2920	2929.68	1.03	-450	3010	2965	2920	2875	2830	2965	2875	96	875	500	1860	5	1	19100894	558	243.33	1.23	12	0.01	12.00	2365.00	4090	20230818	-28.61	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.36	N	016100	500	95 억	197151	N	N	N	N
41	20240826	090314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	0	3	0.00	1083320	371	3.86	2920	2920	2920	3795	2045	2920	2920.00	1.03	-370	3010	2965	2920	2875	2830	2965	2875	96	875	500	1860	5	1	19100894	558	243.33	1.23	12	0.00	12.00	2365.00	4090	20230818	-28.61	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.36	N	016100	500	95 억	197151	N	N	N	N
42	20240823	160314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	0	3	0.00	27946320	9602	60.30	2920	2965	2875	3795	2045	2920	2910.47	1.04	-1690	3086	3002	2926	2842	2766	2965	2805	96	875	500	1860	5	1	19100894	558	243.33	1.23	12	0.05	12.00	2365.00	4090	20230818	-28.61	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.36	N	016100	500	95 억	198841	N	N	N	N
43	20240823	150315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	5	2	0.17	25737010	8846	55.55	2920	2965	2875	3795	2045	2920	2909.45	1.04	-1356	3086	3002	2926	2842	2766	2965	2805	96	875	500	1860	5	1	19100894	559	243.75	1.24	12	0.05	12.00	2365.00	4090	20230818	-28.48	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	3990	-26.69	20240709	1886	55.09	20240325	0.36	N	016100	500	95 억	198841	N	N	N	N
44	20240823	140315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-5	5	-0.17	24044475	8267	51.91	2920	2965	2875	3795	2045	2920	2908.49	1.04	-1355	3086	3002	2926	2842	2766	2965	2805	96	875	500	1860	5	1	19100894	557	242.92	1.23	12	0.04	12.00	2365.00	4090	20230818	-28.73	1886	20240325	54.56	3990	-26.94	20240709	1886	54.56	20240325	3990	-26.94	20240709	1886	54.56	20240325	0.36	N	016100	500	95 억	198841	N	N	N	N
45	20240823	130314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	15	2	0.51	22889685	7871	49.43	2920	2965	2875	3795	2045	2920	2908.10	1.04	-989	3086	3002	2926	2842	2766	2965	2805	96	875	500	1860	5	1	19100894	561	244.58	1.24	12	0.04	12.00	2365.00	4090	20230818	-28.24	1886	20240325	55.62	3990	-26.44	20240709	1886	55.62	20240325	3990	-26.44	20240709	1886	55.62	20240325	0.36	N	016100	500	95 억	198841	N	N	N	N
46	20240823	120314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2905	-15	5	-0.51	17726545	6085	38.21	2920	2965	2900	3795	2045	2920	2913.15	1.04	-751	3086	3002	2926	2842	2766	2965	2805	96	875	500	1860	5	1	19100894	555	242.08	1.23	12	0.03	12.00	2365.00	4090	20230818	-28.97	1886	20240325	54.03	3990	-27.19	20240709	1886	54.03	20240325	3990	-27.19	20240709	1886	54.03	20240325	0.36	N	016100	500	95 억	198841	N	N	N	N
47	20240823	110313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2930	10	2	0.34	14771725	5069	31.83	2920	2965	2900	3795	2045	2920	2914.13	1.04	-578	3086	3002	2926	2842	2766	2965	2805	96	875	500	1860	5	1	19100894	560	244.17	1.24	12	0.03	12.00	2365.00	4090	20230818	-28.36	1886	20240325	55.36	3990	-26.57	20240709	1886	55.36	20240325	3990	-26.57	20240709	1886	55.36	20240325	0.36	N	016100	500	95 억	198841	N	N	N	N
48	20240823	100313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	0	3	0.00	4825410	1647	10.34	2920	2965	2920	3795	2045	2920	2929.82	1.04	-49	3086	3002	2926	2842	2766	2965	2805	96	875	500	1860	5	1	19100894	558	243.33	1.23	12	0.01	12.00	2365.00	4090	20230818	-28.61	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.36	N	016100	500	95 억	198841	N	N	N	N
49	20240823	090315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	0	3	0.00	0	0	0.00	0	0	0	3795	2045	2920	0.00	1.04	0	3086	3002	2926	2842	2766	2965	2805	96	875	500	1860	5	1	19100894	558	243.33	1.23	12	0.00	12.00	2365.00	4090	20230818	-28.61	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.36	N	016100	500	95 억	198841	N	N	N	N
50	20240822	160312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-20	5	-0.68	46351985	15798	76.67	2970	3010	2850	3820	2060	2940	2934.04	1.05	-984	3040	2990	2965	2915	2890	2977	2902	96	880	500	1880	5	1	19100894	558	243.33	1.23	12	0.08	12.00	2365.00	4090	20230818	-28.61	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.36	N	016100	500	95 억	199813	N	N	N	N
51	20240822	150314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2965	25	2	0.85	42179930	14372	69.75	2970	3010	2850	3820	2060	2940	2934.87	1.05	-739	3040	2990	2965	2915	2890	2977	2902	96	880	500	1880	5	1	19100894	566	247.08	1.25	12	0.08	12.00	2365.00	4090	20230818	-27.51	1886	20240325	57.21	3990	-25.69	20240709	1886	57.21	20240325	3990	-25.69	20240709	1886	57.21	20240325	0.36	N	016100	500	95 억	199813	N	N	N	N
52	20240822	140316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	10	2	0.34	40553065	13823	67.09	2970	3010	2850	3820	2060	2940	2933.74	1.05	-541	3040	2990	2965	2915	2890	2977	2902	96	880	500	1880	5	1	19100894	563	245.83	1.25	12	0.07	12.00	2365.00	4090	20230818	-27.87	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.36	N	016100	500	95 억	199813	N	N	N	N
53	20240822	130313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	5	2	0.17	37822430	12894	62.58	2970	3010	2850	3820	2060	2940	2933.34	1.05	-477	3040	2990	2965	2915	2890	2977	2902	96	880	500	1880	5	1	19100894	563	245.42	1.25	12	0.07	12.00	2365.00	4090	20230818	-28.00	1886	20240325	56.15	3990	-26.19	20240709	1886	56.15	20240325	3990	-26.19	20240709	1886	56.15	20240325	0.36	N	016100	500	95 억	199813	N	N	N	N
54	20240822	120317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	10	2	0.34	35915705	12244	59.43	2970	3010	2850	3820	2060	2940	2933.33	1.05	15	3040	2990	2965	2915	2890	2977	2902	96	880	500	1880	5	1	19100894	563	245.83	1.25	12	0.06	12.00	2365.00	4090	20230818	-27.87	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.36	N	016100	500	95 억	199813	N	N	N	N
55	20240822	110313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	0	3	0.00	31810595	10839	52.61	2970	3010	2850	3820	2060	2940	2934.83	1.05	420	3040	2990	2965	2915	2890	2977	2902	96	880	500	1880	5	1	19100894	562	245.00	1.24	12	0.06	12.00	2365.00	4090	20230818	-28.12	1886	20240325	55.89	3990	-26.32	20240709	1886	55.89	20240325	3990	-26.32	20240709	1886	55.89	20240325	0.36	N	016100	500	95 억	199813	N	N	N	N
56	20240822	100314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	40	2	1.36	7080485	2374	11.52	2970	3010	2950	3820	2060	2940	2982.51	1.05	-489	3040	2990	2965	2915	2890	2977	2902	96	880	500	1880	5	1	19100894	569	248.33	1.26	12	0.01	12.00	2365.00	4090	20230818	-27.14	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	3990	-25.31	20240709	1886	58.01	20240325	0.36	N	016100	500	95 억	199813	N	N	N	N
57	20240822	090312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	40	2	1.36	109900	37	0.18	2970	2980	2970	3820	2060	2940	2970.27	1.05	-16	3040	2990	2965	2915	2890	2977	2902	96	880	500	1880	5	1	19100894	569	248.33	1.26	12	0.00	12.00	2365.00	4090	20230818	-27.14	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	3990	-25.31	20240709	1886	58.01	20240325	0.36	N	016100	500	95 억	199813	N	N	N	N
58	20240821	160313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	-60	5	-2.00	60297435	20351	58.60	3015	3015	2940	3900	2100	3000	2962.94	1.07	-3743	3120	3060	3015	2955	2910	3037	2932	96	900	500	1920	5	1	19100894	562	245.00	1.24	12	0.11	12.00	2365.00	4090	20230818	-28.12	1886	20240325	55.89	3990	-26.32	20240709	1886	55.89	20240325	3990	-26.32	20240709	1886	55.89	20240325	0.45	N	016100	500	95 억	203556	N	N	N	N
59	20240821	150316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2990	-10	5	-0.33	41525700	13975	40.24	3015	3015	2950	3900	2100	3000	2971.43	1.07	-3260	3120	3060	3015	2955	2910	3037	2932	96	900	500	1920	5	1	19100894	571	249.17	1.26	12	0.07	12.00	2365.00	4090	20230818	-26.89	1886	20240325	58.54	3990	-25.06	20240709	1886	58.54	20240325	3990	-25.06	20240709	1886	58.54	20240325	0.45	N	016100	500	95 억	203556	N	N	N	N
60	20240821	140312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	-15	5	-0.50	33032055	11117	32.01	3015	3015	2950	3900	2100	3000	2971.31	1.07	-3189	3120	3060	3015	2955	2910	3037	2932	96	900	500	1920	5	1	19100894	570	248.75	1.26	12	0.06	12.00	2365.00	4090	20230818	-27.02	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.45	N	016100	500	95 억	203556	N	N	N	N
61	20240821	130313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	-20	5	-0.67	32558130	10958	31.55	3015	3015	2950	3900	2100	3000	2971.17	1.07	-3052	3120	3060	3015	2955	2910	3037	2932	96	900	500	1920	5	1	19100894	569	248.33	1.26	12	0.06	12.00	2365.00	4090	20230818	-27.14	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	3990	-25.31	20240709	1886	58.01	20240325	0.45	N	016100	500	95 억	203556	N	N	N	N
62	20240821	120317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2975	-25	5	-0.83	25384830	8546	24.61	3015	3015	2950	3900	2100	3000	2970.38	1.07	-2081	3120	3060	3015	2955	2910	3037	2932	96	900	500	1920	5	1	19100894	568	247.92	1.26	12	0.04	12.00	2365.00	4090	20230818	-27.26	1886	20240325	57.74	3990	-25.44	20240709	1886	57.74	20240325	3990	-25.44	20240709	1886	57.74	20240325	0.45	N	016100	500	95 억	203556	N	N	N	N
63	20240821	110312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2990	-10	5	-0.33	23866400	8034	23.13	3015	3015	2950	3900	2100	3000	2970.67	1.07	-1593	3120	3060	3015	2955	2910	3037	2932	96	900	500	1920	5	1	19100894	571	249.17	1.26	12	0.04	12.00	2365.00	4090	20230818	-26.89	1886	20240325	58.54	3990	-25.06	20240709	1886	58.54	20240325	3990	-25.06	20240709	1886	58.54	20240325	0.45	N	016100	500	95 억	203556	N	N	N	N
64	20240821	100315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	-20	5	-0.67	6534030	2181	6.28	3015	3015	2980	3900	2100	3000	2995.89	1.07	-931	3120	3060	3015	2955	2910	3037	2932	96	900	500	1920	5	1	19100894	569	248.33	1.26	12	0.01	12.00	2365.00	4090	20230818	-27.14	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	3990	-25.31	20240709	1886	58.01	20240325	0.45	N	016100	500	95 억	203556	N	N	N	N
65	20240821	090313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	5	2	0.17	857925	285	0.82	3015	3015	3005	3900	2100	3000	3010.26	1.07	-283	3120	3060	3015	2955	2910	3037	2932	96	900	500	1920	5	1	19100894	574	250.42	1.27	12	0.00	12.00	2365.00	4090	20230818	-26.53	1886	20240325	59.33	3990	-24.69	20240709	1886	59.33	20240325	3990	-24.69	20240709	1886	59.33	20240325	0.45	N	016100	500	95 억	203556	N	N	N	N
66	20240820	160309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	20	2	0.67	104115180	34727	54.04	3075	3075	2970	3870	2090	2980	2998.10	1.07	-1653	3166	3072	3011	2917	2856	3042	2887	96	890	500	1900	5	1	19100894	573	250.00	1.27	12	0.18	12.00	2365.00	4090	20230818	-26.65	1886	20240325	59.07	3990	-24.81	20240709	1886	59.07	20240325	3990	-24.81	20240709	1886	59.07	20240325	0.44	N	016100	500	95 억	205196	N	N	N	N
67	20240820	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2995	15	2	0.50	88097605	29363	45.69	3075	3075	2975	3870	2090	2980	3000.29	1.07	-3491	3166	3072	3011	2917	2856	3042	2887	96	890	500	1900	5	1	19100894	572	249.58	1.27	12	0.15	12.00	2365.00	4090	20230818	-26.77	1886	20240325	58.80	3990	-24.94	20240709	1886	58.80	20240325	3990	-24.94	20240709	1886	58.80	20240325	0.44	N	016100	500	95 억	205196	N	N	N	N
68	20240820	140313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	50	2	1.68	74452730	24789	38.57	3075	3075	2980	3870	2090	2980	3003.46	1.07	-3615	3166	3072	3011	2917	2856	3042	2887	96	890	500	1900	5	1	19100894	579	252.50	1.28	12	0.13	12.00	2365.00	4090	20230818	-25.92	1886	20240325	60.66	3990	-24.06	20240709	1886	60.66	20240325	3990	-24.06	20240709	1886	60.66	20240325	0.44	N	016100	500	95 억	205196	N	N	N	N
69	20240820	130313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	25	2	0.84	72463050	24127	37.54	3075	3075	2980	3870	2090	2980	3003.40	1.07	-3550	3166	3072	3011	2917	2856	3042	2887	96	890	500	1900	5	1	19100894	574	250.42	1.27	12	0.13	12.00	2365.00	4090	20230818	-26.53	1886	20240325	59.33	3990	-24.69	20240709	1886	59.33	20240325	3990	-24.69	20240709	1886	59.33	20240325	0.44	N	016100	500	95 억	205196	N	N	N	N
70	20240820	120313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	40	2	1.34	68346210	22769	35.43	3075	3075	2980	3870	2090	2980	3001.72	1.07	-3522	3166	3072	3011	2917	2856	3042	2887	96	890	500	1900	5	1	19100894	577	251.67	1.28	12	0.12	12.00	2365.00	4090	20230818	-26.16	1886	20240325	60.13	3990	-24.31	20240709	1886	60.13	20240325	3990	-24.31	20240709	1886	60.13	20240325	0.44	N	016100	500	95 억	205196	N	N	N	N
71	20240820	110312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3015	35	2	1.17	66516850	22164	34.49	3075	3075	2980	3870	2090	2980	3001.12	1.07	-3873	3166	3072	3011	2917	2856	3042	2887	96	890	500	1900	5	1	19100894	576	251.25	1.27	12	0.12	12.00	2365.00	4090	20230818	-26.28	1886	20240325	59.86	3990	-24.44	20240709	1886	59.86	20240325	3990	-24.44	20240709	1886	59.86	20240325	0.44	N	016100	500	95 억	205196	N	N	N	N
72	20240820	100311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	40	2	1.34	58742545	19589	30.48	3075	3075	2980	3870	2090	2980	2998.75	1.07	-3915	3166	3072	3011	2917	2856	3042	2887	96	890	500	1900	5	1	19100894	577	251.67	1.28	12	0.10	12.00	2365.00	4090	20230818	-26.16	1886	20240325	60.13	3990	-24.31	20240709	1886	60.13	20240325	3990	-24.31	20240709	1886	60.13	20240325	0.44	N	016100	500	95 억	205196	N	N	N	N
73	20240820	090311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3045	65	2	2.18	2651465	870	1.35	3075	3075	3010	3870	2090	2980	3047.66	1.07	-90	3166	3072	3011	2917	2856	3042	2887	96	890	500	1900	5	1	19100894	582	253.75	1.29	12	0.00	12.00	2365.00	4090	20230818	-25.55	1886	20240325	61.45	3990	-23.68	20240709	1886	61.45	20240325	3990	-23.68	20240709	1886	61.45	20240325	0.44	N	016100	500	95 억	205196	N	N	N	N
74	20240819	160309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	-115	5	-3.72	192790030	64264	134.32	3105	3105	2950	4020	2170	3095	2999.97	1.16	-16433	3221	3157	3101	3037	2981	3190	3070	96	925	500	1980	5	1	19100894	569	248.33	1.26	12	0.34	12.00	2365.00	4090	20230818	-27.14	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	3990	-25.31	20240709	1886	58.01	20240325	0.44	N	016100	500	95 억	221439	N	N	N	N
75	20240819	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	-110	5	-3.55	174739320	58161	121.56	3105	3105	2950	4020	2170	3095	3004.41	1.16	-16232	3221	3157	3101	3037	2981	3190	3070	96	925	500	1980	5	1	19100894	570	248.75	1.26	12	0.30	12.00	2365.00	4090	20230818	-27.02	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.44	N	016100	500	95 억	221439	N	N	N	N
76	20240819	140311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	-145	5	-4.68	164750005	54796	114.53	3105	3105	2950	4020	2170	3095	3006.61	1.16	-15643	3221	3157	3101	3037	2981	3190	3070	96	925	500	1980	5	1	19100894	563	245.83	1.25	12	0.29	12.00	2365.00	4090	20230818	-27.87	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.44	N	016100	500	95 억	221439	N	N	N	N
77	20240819	130310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	-90	5	-2.91	129008060	42761	89.38	3105	3105	2980	4020	2170	3095	3016.96	1.16	-6836	3221	3157	3101	3037	2981	3190	3070	96	925	500	1980	5	1	19100894	574	250.42	1.27	12	0.22	12.00	2365.00	4090	20230818	-26.53	1886	20240325	59.33	3990	-24.69	20240709	1886	59.33	20240325	3990	-24.69	20240709	1886	59.33	20240325	0.44	N	016100	500	95 억	221439	N	N	N	N
78	20240819	120309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3015	-80	5	-2.58	116054995	38420	80.30	3105	3105	2980	4020	2170	3095	3020.69	1.16	-6655	3221	3157	3101	3037	2981	3190	3070	96	925	500	1980	5	1	19100894	576	251.25	1.27	12	0.20	12.00	2365.00	4090	20230818	-26.28	1886	20240325	59.86	3990	-24.44	20240709	1886	59.86	20240325	3990	-24.44	20240709	1886	59.86	20240325	0.44	N	016100	500	95 억	221439	N	N	N	N
79	20240819	110310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	-90	5	-2.91	71126860	23427	48.97	3105	3105	2995	4020	2170	3095	3036.11	1.16	-1803	3221	3157	3101	3037	2981	3190	3070	96	925	500	1980	5	1	19100894	574	250.42	1.27	12	0.12	12.00	2365.00	4090	20230818	-26.53	1886	20240325	59.33	3990	-24.69	20240709	1886	59.33	20240325	3990	-24.69	20240709	1886	59.33	20240325	0.44	N	016100	500	95 억	221439	N	N	N	N
80	20240819	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3025	-70	5	-2.26	41297135	13495	28.21	3105	3105	3010	4020	2170	3095	3060.18	1.16	-1571	3221	3157	3101	3037	2981	3190	3070	96	925	500	1980	5	1	19100894	578	252.08	1.28	12	0.07	12.00	2365.00	4090	20230818	-26.04	1886	20240325	60.39	3990	-24.19	20240709	1886	60.39	20240325	3990	-24.19	20240709	1886	60.39	20240325	0.44	N	016100	500	95 억	221439	N	N	N	N
81	20240819	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3100	5	2	0.16	14529140	4684	9.79	3105	3105	3090	4020	2170	3095	3101.87	1.16	-1560	3221	3157	3101	3037	2981	3190	3070	96	925	500	1980	5	1	19100894	592	258.33	1.31	12	0.02	12.00	2365.00	4090	20230818	-24.21	1886	20240325	64.37	3990	-22.31	20240709	1886	64.37	20240325	3990	-22.31	20240709	1886	64.37	20240325	0.44	N	016100	500	95 억	221439	N	N	N	N
82	20240816	160307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3095	95	2	3.17	146912465	47451	160.38	3090	3165	3045	3900	2100	3000	3096.09	1.08	14390	3113	3056	3028	2971	2943	3042	2957	96	900	500	1920	5	1	19100894	591	257.92	1.31	12	0.25	12.00	2365.00	4090	20230818	-24.33	1886	20240325	64.10	3990	-22.43	20240709	1886	64.10	20240325	4090	-24.33	20230818	1886	64.10	20240325	0.45	N	016100	500	95 억	207239	N	N	N	N
83	20240816	150310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3095	95	2	3.17	143854025	46462	157.04	3090	3165	3045	3900	2100	3000	3096.17	1.08	14364	3113	3056	3028	2971	2943	3042	2957	96	900	500	1920	5	1	19100894	591	257.92	1.31	12	0.24	12.00	2365.00	4090	20230818	-24.33	1886	20240325	64.10	3990	-22.43	20240709	1886	64.10	20240325	4090	-24.33	20230818	1886	64.10	20240325	0.45	N	016100	500	95 억	207239	N	N	N	N
84	20240816	140310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3090	90	2	3.00	140282925	45305	153.12	3090	3165	3045	3900	2100	3000	3096.41	1.08	15057	3113	3056	3028	2971	2943	3042	2957	96	900	500	1920	5	1	19100894	590	257.50	1.31	12	0.24	12.00	2365.00	4090	20230818	-24.45	1886	20240325	63.84	3990	-22.56	20240709	1886	63.84	20240325	4090	-24.45	20230818	1886	63.84	20240325	0.45	N	016100	500	95 억	207239	N	N	N	N
85	20240816	130312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3075	75	2	2.50	123116195	39684	134.13	3090	3165	3050	3900	2100	3000	3102.41	1.08	11961	3113	3056	3028	2971	2943	3042	2957	96	900	500	1920	5	1	19100894	587	256.25	1.30	12	0.21	12.00	2365.00	4090	20230818	-24.82	1886	20240325	63.04	3990	-22.93	20240709	1886	63.04	20240325	4090	-24.82	20230818	1886	63.04	20240325	0.45	N	016100	500	95 억	207239	N	N	N	N
86	20240816	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3065	65	2	2.17	122931415	39624	133.92	3090	3165	3050	3900	2100	3000	3102.45	1.08	11996	3113	3056	3028	2971	2943	3042	2957	96	900	500	1920	5	1	19100894	585	255.42	1.30	12	0.21	12.00	2365.00	4090	20230818	-25.06	1886	20240325	62.51	3990	-23.18	20240709	1886	62.51	20240325	4090	-25.06	20230818	1886	62.51	20240325	0.45	N	016100	500	95 억	207239	N	N	N	N
87	20240816	110310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3125	125	2	4.17	86363680	27734	93.74	3090	3165	3070	3900	2100	3000	3114.00	1.08	7204	3113	3056	3028	2971	2943	3042	2957	96	900	500	1920	5	1	19100894	597	260.42	1.32	12	0.15	12.00	2365.00	4090	20230818	-23.59	1886	20240325	65.69	3990	-21.68	20240709	1886	65.69	20240325	4090	-23.59	20230818	1886	65.69	20240325	0.45	N	016100	500	95 억	207239	N	N	N	N
88	20240816	100309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3070	70	2	2.33	45553135	14714	49.73	3090	3140	3070	3900	2100	3000	3095.90	1.08	-586	3113	3056	3028	2971	2943	3042	2957	96	900	500	1920	5	1	19100894	586	255.83	1.30	12	0.08	12.00	2365.00	4090	20230818	-24.94	1886	20240325	62.78	3990	-23.06	20240709	1886	62.78	20240325	4090	-24.94	20230818	1886	62.78	20240325	0.45	N	016100	500	95 억	207239	N	N	N	N
89	20240816	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3100	100	2	3.33	21178510	6839	23.11	3090	3140	3090	3900	2100	3000	3096.73	1.08	-1848	3113	3056	3028	2971	2943	3042	2957	96	900	500	1920	5	1	19100894	592	258.33	1.31	12	0.04	12.00	2365.00	4090	20230818	-24.21	1886	20240325	64.37	3990	-22.31	20240709	1886	64.37	20240325	4090	-24.21	20230818	1886	64.37	20240325	0.45	N	016100	500	95 억	207239	N	N	N	N
90	20240814	160310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	-20	5	-0.66	87646415	29045	99.26	3060	3085	3000	3925	2115	3020	3017.71	1.04	8235	3200	3110	3045	2955	2890	3077	2922	96	905	500	1930	5	1	19100894	573	250.00	1.27	12	0.15	12.00	2365.00	4090	20230818	-26.65	1886	20240325	59.07	3990	-24.81	20240709	1886	59.07	20240325	4090	-26.65	20230818	1886	59.07	20240325	0.45	N	016100	500	95 억	199004	N	N	N	N
91	20240814	150311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	10	2	0.33	73893535	24461	83.60	3060	3085	3000	3925	2115	3020	3020.87	1.04	7817	3200	3110	3045	2955	2890	3077	2922	96	905	500	1930	5	1	19100894	579	252.50	1.28	12	0.13	12.00	2365.00	4090	20230818	-25.92	1886	20240325	60.66	3990	-24.06	20240709	1886	60.66	20240325	4090	-25.92	20230818	1886	60.66	20240325	0.45	N	016100	500	95 억	199004	N	N	N	N
92	20240814	140314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3035	15	2	0.50	46605735	15370	52.53	3060	3085	3015	3925	2115	3020	3032.25	1.04	7613	3200	3110	3045	2955	2890	3077	2922	96	905	500	1930	5	1	19100894	580	252.92	1.28	12	0.08	12.00	2365.00	4090	20230818	-25.79	1886	20240325	60.92	3990	-23.93	20240709	1886	60.92	20240325	4090	-25.79	20230818	1886	60.92	20240325	0.45	N	016100	500	95 억	199004	N	N	N	N
93	20240814	130311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	0	3	0.00	33480150	11025	37.68	3060	3085	3020	3925	2115	3020	3036.75	1.04	3919	3200	3110	3045	2955	2890	3077	2922	96	905	500	1930	5	1	19100894	577	251.67	1.28	12	0.06	12.00	2365.00	4090	20230818	-26.16	1886	20240325	60.13	3990	-24.31	20240709	1886	60.13	20240325	4090	-26.16	20230818	1886	60.13	20240325	0.45	N	016100	500	95 억	199004	N	N	N	N
94	20240814	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3060	40	2	1.32	18420100	6051	20.68	3060	3085	3020	3925	2115	3020	3044.14	1.04	2481	3200	3110	3045	2955	2890	3077	2922	96	905	500	1930	5	1	19100894	584	255.00	1.29	12	0.03	12.00	2365.00	4090	20230818	-25.18	1886	20240325	62.25	3990	-23.31	20240709	1886	62.25	20240325	4090	-25.18	20230818	1886	62.25	20240325	0.45	N	016100	500	95 억	199004	N	N	N	N
95	20240814	110307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3085	65	2	2.15	17688625	5812	19.86	3060	3085	3020	3925	2115	3020	3043.47	1.04	2432	3200	3110	3045	2955	2890	3077	2922	96	905	500	1930	5	1	19100894	589	257.08	1.30	12	0.03	12.00	2365.00	4090	20230818	-24.57	1886	20240325	63.57	3990	-22.68	20240709	1886	63.57	20240325	4090	-24.57	20230818	1886	63.57	20240325	0.45	N	016100	500	95 억	199004	N	N	N	N
96	20240814	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	35	2	1.16	10655920	3515	12.01	3060	3065	3020	3925	2115	3020	3031.56	1.04	1339	3200	3110	3045	2955	2890	3077	2922	96	905	500	1930	5	1	19100894	584	254.58	1.29	12	0.02	12.00	2365.00	4090	20230818	-25.31	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	4090	-25.31	20230818	1886	61.98	20240325	0.45	N	016100	500	95 억	199004	N	N	N	N
97	20240814	090339	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3065	45	2	1.49	113250	37	0.13	3060	3065	3060	3925	2115	3020	3060.81	1.04	-4	3200	3110	3045	2955	2890	3077	2922	96	905	500	1930	5	1	19100894	585	255.42	1.30	12	0.00	12.00	2365.00	4090	20230818	-25.06	1886	20240325	62.51	3990	-23.18	20240709	1886	62.51	20240325	4090	-25.06	20230818	1886	62.51	20240325	0.45	N	016100	500	95 억	199004	N	N	N	N
98	20240813	160305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	-30	5	-0.98	89502075	29261	133.68	3060	3135	2980	3965	2135	3050	3058.88	1.07	-4616	3183	3116	3063	2996	2943	3090	2970	96	915	500	1950	5	1	19100894	577	251.67	1.28	12	0.15	12.00	2365.00	4090	20230818	-26.16	1886	20240325	60.13	3990	-24.31	20240709	1886	60.13	20240325	4090	-26.16	20230818	1886	60.13	20240325	0.45	N	016100	500	95 억	203620	N	N	N	N
99	20240813	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3010	-40	5	-1.31	82602625	26976	123.24	3060	3135	2980	3965	2135	3050	3062.08	1.07	-4819	3183	3116	3063	2996	2943	3090	2970	96	915	500	1950	5	1	19100894	575	250.83	1.27	12	0.14	12.00	2365.00	4090	20230818	-26.41	1886	20240325	59.60	3990	-24.56	20240709	1886	59.60	20240325	4090	-26.41	20230818	1886	59.60	20240325	0.45	N	016100	500	95 억	203620	N	N	N	N
100	20240813	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3040	-10	5	-0.33	77996130	25445	116.25	3060	3135	2980	3965	2135	3050	3065.28	1.07	-5189	3183	3116	3063	2996	2943	3090	2970	96	915	500	1950	5	1	19100894	581	253.33	1.29	12	0.13	12.00	2365.00	4090	20230818	-25.67	1886	20240325	61.19	3990	-23.81	20240709	1886	61.19	20240325	4090	-25.67	20230818	1886	61.19	20240325	0.45	N	016100	500	95 억	203620	N	N	N	N
101	20240813	130308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3045	-5	5	-0.16	63584545	20639	94.29	3060	3135	3035	3965	2135	3050	3080.80	1.07	-7262	3183	3116	3063	2996	2943	3090	2970	96	915	500	1950	5	1	19100894	582	253.75	1.29	12	0.11	12.00	2365.00	4090	20230818	-25.55	1886	20240325	61.45	3990	-23.68	20240709	1886	61.45	20240325	4090	-25.55	20230818	1886	61.45	20240325	0.45	N	016100	500	95 억	203620	N	N	N	N
102	20240813	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3090	40	2	1.31	58852875	19089	87.21	3060	3135	3035	3965	2135	3050	3083.08	1.07	-6623	3183	3116	3063	2996	2943	3090	2970	96	915	500	1950	5	1	19100894	590	257.50	1.31	12	0.10	12.00	2365.00	4090	20230818	-24.45	1886	20240325	63.84	3990	-22.56	20240709	1886	63.84	20240325	4090	-24.45	20230818	1886	63.84	20240325	0.45	N	016100	500	95 억	203620	N	N	N	N
103	20240813	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3115	65	2	2.13	57264425	18571	84.84	3060	3135	3035	3965	2135	3050	3083.54	1.07	-6589	3183	3116	3063	2996	2943	3090	2970	96	915	500	1950	5	1	19100894	595	259.58	1.32	12	0.10	12.00	2365.00	4090	20230818	-23.84	1886	20240325	65.16	3990	-21.93	20240709	1886	65.16	20240325	4090	-23.84	20230818	1886	65.16	20240325	0.45	N	016100	500	95 억	203620	N	N	N	N
104	20240813	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3095	45	2	1.48	45594370	14808	67.65	3060	3135	3035	3965	2135	3050	3079.04	1.07	-5898	3183	3116	3063	2996	2943	3090	2970	96	915	500	1950	5	1	19100894	591	257.92	1.31	12	0.08	12.00	2365.00	4090	20230818	-24.33	1886	20240325	64.10	3990	-22.43	20240709	1886	64.10	20240325	4090	-24.33	20230818	1886	64.10	20240325	0.45	N	016100	500	95 억	203620	N	N	N	N
105	20240813	090306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3135	85	2	2.79	3430990	1120	5.12	3060	3135	3060	3965	2135	3050	3063.38	1.07	339	3183	3116	3063	2996	2943	3090	2970	96	915	500	1950	5	1	19100894	599	261.25	1.33	12	0.01	12.00	2365.00	4090	20230818	-23.35	1886	20240325	66.22	3990	-21.43	20240709	1886	66.22	20240325	4090	-23.35	20230818	1886	66.22	20240325	0.45	N	016100	500	95 억	203620	N	N	N	N
106	20240812	160305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3050	-20	5	-0.65	66798275	21728	103.09	3130	3130	3010	3990	2150	3070	3074.41	1.05	2946	3176	3122	3051	2997	2926	3150	3025	96	920	500	1960	5	1	19100894	583	254.17	1.29	12	0.11	12.00	2365.00	4090	20230818	-25.43	1886	20240325	61.72	3990	-23.56	20240709	1886	61.72	20240325	4090	-25.43	20230818	1886	61.72	20240325	0.46	N	016100	500	95 억	200674	N	N	N	N
107	20240812	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3080	10	2	0.33	52644765	17105	81.15	3130	3130	3010	3990	2150	3070	3077.74	1.05	1220	3176	3122	3051	2997	2926	3150	3025	96	920	500	1960	5	1	19100894	588	256.67	1.30	12	0.09	12.00	2365.00	4090	20230818	-24.69	1886	20240325	63.31	3990	-22.81	20240709	1886	63.31	20240325	4090	-24.69	20230818	1886	63.31	20240325	0.46	N	016100	500	95 억	200674	N	N	N	N
108	20240812	140306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3080	10	2	0.33	41770315	13556	64.32	3130	3130	3010	3990	2150	3070	3081.32	1.05	-545	3176	3122	3051	2997	2926	3150	3025	96	920	500	1960	5	1	19100894	588	256.67	1.30	12	0.07	12.00	2365.00	4090	20230818	-24.69	1886	20240325	63.31	3990	-22.81	20240709	1886	63.31	20240325	4090	-24.69	20230818	1886	63.31	20240325	0.46	N	016100	500	95 억	200674	N	N	N	N
109	20240812	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3080	10	2	0.33	35659125	11568	54.88	3130	3130	3010	3990	2150	3070	3082.57	1.05	-275	3176	3122	3051	2997	2926	3150	3025	96	920	500	1960	5	1	19100894	588	256.67	1.30	12	0.06	12.00	2365.00	4090	20230818	-24.69	1886	20240325	63.31	3990	-22.81	20240709	1886	63.31	20240325	4090	-24.69	20230818	1886	63.31	20240325	0.46	N	016100	500	95 억	200674	N	N	N	N
110	20240812	120304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3070	0	3	0.00	31598100	10248	48.62	3130	3130	3010	3990	2150	3070	3083.34	1.05	-235	3176	3122	3051	2997	2926	3150	3025	96	920	500	1960	5	1	19100894	586	255.83	1.30	12	0.05	12.00	2365.00	4090	20230818	-24.94	1886	20240325	62.78	3990	-23.06	20240709	1886	62.78	20240325	4090	-24.94	20230818	1886	62.78	20240325	0.46	N	016100	500	95 억	200674	N	N	N	N
111	20240812	110303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	-15	5	-0.49	29017920	9408	44.64	3130	3130	3010	3990	2150	3070	3084.39	1.05	-265	3176	3122	3051	2997	2926	3150	3025	96	920	500	1960	5	1	19100894	584	254.58	1.29	12	0.05	12.00	2365.00	4090	20230818	-25.31	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	4090	-25.31	20230818	1886	61.98	20240325	0.46	N	016100	500	95 억	200674	N	N	N	N
112	20240812	100301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3100	30	2	0.98	16967510	5513	26.16	3130	3130	3010	3990	2150	3070	3077.73	1.05	210	3176	3122	3051	2997	2926	3150	3025	96	920	500	1960	5	1	19100894	592	258.33	1.31	12	0.03	12.00	2365.00	4090	20230818	-24.21	1886	20240325	64.37	3990	-22.31	20240709	1886	64.37	20240325	4090	-24.21	20230818	1886	64.37	20240325	0.46	N	016100	500	95 억	200674	N	N	N	N
113	20240812	090300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3010	-60	5	-1.95	3013545	984	4.67	3130	3130	3010	3990	2150	3070	3062.55	1.05	432	3176	3122	3051	2997	2926	3150	3025	96	920	500	1960	5	1	19100894	575	250.83	1.27	12	0.01	12.00	2365.00	4090	20230818	-26.41	1886	20240325	59.60	3990	-24.56	20240709	1886	59.60	20240325	4090	-26.41	20230818	1886	59.60	20240325	0.46	N	016100	500	95 억	200674	N	N	N	N
114	20240809	160301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3070	40	2	1.32	64481350	21076	88.52	3015	3105	2980	3935	2125	3030	3059.47	1.04	2755	3140	3085	3020	2965	2900	3112	2992	96	905	500	1930	5	1	19100894	586	255.83	1.30	12	0.11	12.00	2365.00	4090	20230818	-24.94	1886	20240325	62.78	3990	-23.06	20240709	1886	62.78	20240325	4090	-24.94	20230818	1886	62.78	20240325	0.47	N	016100	500	95 억	197918	N	N	N	N
115	20240809	150306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3065	35	2	1.16	62692040	20492	86.06	3015	3105	2980	3935	2125	3030	3059.34	1.04	2891	3140	3085	3020	2965	2900	3112	2992	96	905	500	1930	5	1	19100894	585	255.42	1.30	12	0.11	12.00	2365.00	4090	20230818	-25.06	1886	20240325	62.51	3990	-23.18	20240709	1886	62.51	20240325	4090	-25.06	20230818	1886	62.51	20240325	0.47	N	016100	500	95 억	197918	N	N	N	N
116	20240809	140305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3050	20	2	0.66	57839190	18895	79.36	3015	3105	2980	3935	2125	3030	3061.08	1.04	2467	3140	3085	3020	2965	2900	3112	2992	96	905	500	1930	5	1	19100894	583	254.17	1.29	12	0.10	12.00	2365.00	4090	20230818	-25.43	1886	20240325	61.72	3990	-23.56	20240709	1886	61.72	20240325	4090	-25.43	20230818	1886	61.72	20240325	0.47	N	016100	500	95 억	197918	N	N	N	N
117	20240809	130304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3070	40	2	1.32	46189440	15061	63.25	3015	3105	2980	3935	2125	3030	3066.82	1.04	2468	3140	3085	3020	2965	2900	3112	2992	96	905	500	1930	5	1	19100894	586	255.83	1.30	12	0.08	12.00	2365.00	4090	20230818	-24.94	1886	20240325	62.78	3990	-23.06	20240709	1886	62.78	20240325	4090	-24.94	20230818	1886	62.78	20240325	0.47	N	016100	500	95 억	197918	N	N	N	N
118	20240809	120304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	25	2	0.83	44272465	14437	60.63	3015	3105	2980	3935	2125	3030	3066.60	1.04	2487	3140	3085	3020	2965	2900	3112	2992	96	905	500	1930	5	1	19100894	584	254.58	1.29	12	0.08	12.00	2365.00	4090	20230818	-25.31	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	4090	-25.31	20230818	1886	61.98	20240325	0.47	N	016100	500	95 억	197918	N	N	N	N
119	20240809	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3080	50	2	1.65	42497460	13856	58.19	3015	3105	2980	3935	2125	3030	3067.08	1.04	2003	3140	3085	3020	2965	2900	3112	2992	96	905	500	1930	5	1	19100894	588	256.67	1.30	12	0.07	12.00	2365.00	4090	20230818	-24.69	1886	20240325	63.31	3990	-22.81	20240709	1886	63.31	20240325	4090	-24.69	20230818	1886	63.31	20240325	0.47	N	016100	500	95 억	197918	N	N	N	N
120	20240809	100307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3105	75	2	2.48	39476800	12873	54.07	3015	3105	2980	3935	2125	3030	3066.64	1.04	1633	3140	3085	3020	2965	2900	3112	2992	96	905	500	1930	5	1	19100894	593	258.75	1.31	12	0.07	12.00	2365.00	4090	20230818	-24.08	1886	20240325	64.63	3990	-22.18	20240709	1886	64.63	20240325	4090	-24.08	20230818	1886	64.63	20240325	0.47	N	016100	500	95 억	197918	N	N	N	N
121	20240809	090302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3060	30	2	0.99	336270	111	0.47	3015	3070	3015	3935	2125	3030	3029.46	1.04	57	3140	3085	3020	2965	2900	3112	2992	96	905	500	1930	5	1	19100894	584	255.00	1.29	12	0.00	12.00	2365.00	4090	20230818	-25.18	1886	20240325	62.25	3990	-23.31	20240709	1886	62.25	20240325	4090	-25.18	20230818	1886	62.25	20240325	0.47	N	016100	500	95 억	197918	N	N	N	N
122	20240808	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	0	3	0.00	69474995	23095	50.30	2995	3075	2955	3935	2125	3030	3007.86	1.02	3560	3180	3105	3000	2925	2820	3142	2962	96	905	500	1930	5	1	19100894	579	252.50	1.28	12	0.12	12.00	2365.00	4090	20230818	-25.92	1886	20240325	60.66	3990	-24.06	20240709	1886	60.66	20240325	4090	-25.92	20230818	1886	60.66	20240325	0.48	N	016100	500	95 억	194358	N	N	N	N
123	20240808	150303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	-10	5	-0.33	65028675	21627	47.10	2995	3075	2955	3935	2125	3030	3006.83	1.02	3769	3180	3105	3000	2925	2820	3142	2962	96	905	500	1930	5	1	19100894	577	251.67	1.28	12	0.11	12.00	2365.00	4090	20230818	-26.16	1886	20240325	60.13	3990	-24.31	20240709	1886	60.13	20240325	4090	-26.16	20230818	1886	60.13	20240325	0.48	N	016100	500	95 억	194358	N	N	N	N
124	20240808	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3015	-15	5	-0.50	54872835	18238	39.72	2995	3075	2955	3935	2125	3030	3008.71	1.02	2011	3180	3105	3000	2925	2820	3142	2962	96	905	500	1930	5	1	19100894	576	251.25	1.27	12	0.10	12.00	2365.00	4090	20230818	-26.28	1886	20240325	59.86	3990	-24.44	20240709	1886	59.86	20240325	4090	-26.28	20230818	1886	59.86	20240325	0.48	N	016100	500	95 억	194358	N	N	N	N
125	20240808	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3075	45	2	1.49	38341510	12745	27.76	2995	3075	2955	3935	2125	3030	3008.36	1.02	2117	3180	3105	3000	2925	2820	3142	2962	96	905	500	1930	5	1	19100894	587	256.25	1.30	12	0.07	12.00	2365.00	4090	20230818	-24.82	1886	20240325	63.04	3990	-22.93	20240709	1886	63.04	20240325	4090	-24.82	20230818	1886	63.04	20240325	0.48	N	016100	500	95 억	194358	N	N	N	N
126	20240808	120306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3015	-15	5	-0.50	25028915	8407	18.31	2995	3055	2955	3935	2125	3030	2977.15	1.02	2583	3180	3105	3000	2925	2820	3142	2962	96	905	500	1930	5	1	19100894	576	251.25	1.27	12	0.04	12.00	2365.00	4090	20230818	-26.28	1886	20240325	59.86	3990	-24.44	20240709	1886	59.86	20240325	4090	-26.28	20230818	1886	59.86	20240325	0.48	N	016100	500	95 억	194358	N	N	N	N
127	20240808	110304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	-30	5	-0.99	24081545	8096	17.63	2995	3020	2955	3935	2125	3030	2974.50	1.02	2667	3180	3105	3000	2925	2820	3142	2962	96	905	500	1930	5	1	19100894	573	250.00	1.27	12	0.04	12.00	2365.00	4090	20230818	-26.65	1886	20240325	59.07	3990	-24.81	20240709	1886	59.07	20240325	4090	-26.65	20230818	1886	59.07	20240325	0.48	N	016100	500	95 억	194358	N	N	N	N
128	20240808	100301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	-50	5	-1.65	11689130	3937	8.57	2995	3020	2955	3935	2125	3030	2969.04	1.02	-250	3180	3105	3000	2925	2820	3142	2962	96	905	500	1930	5	1	19100894	569	248.33	1.26	12	0.02	12.00	2365.00	4090	20230818	-27.14	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	4090	-27.14	20230818	1886	58.01	20240325	0.48	N	016100	500	95 억	194358	N	N	N	N
129	20240808	090300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2965	-65	5	-2.15	1639325	549	1.20	2995	3020	2965	3935	2125	3030	2986.02	1.02	50	3180	3105	3000	2925	2820	3142	2962	96	905	500	1930	5	1	19100894	566	247.08	1.25	12	0.00	12.00	2365.00	4090	20230818	-27.51	1886	20240325	57.21	3990	-25.69	20240709	1886	57.21	20240325	4090	-27.51	20230818	1886	57.21	20240325	0.48	N	016100	500	95 억	194358	N	N	N	N
130	20240807	160255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	125	2	4.30	137953965	45913	140.51	2905	3075	2895	3775	2035	2905	3004.68	1.00	3882	3075	2990	2910	2825	2745	3032	2867	96	870	500	1850	5	1	19100894	579	252.50	1.28	12	0.24	12.00	2365.00	4090	20230818	-25.92	1886	20240325	60.66	3990	-24.06	20240709	1886	60.66	20240325	4090	-25.92	20230818	1886	60.66	20240325	0.50	N	016100	500	95 억	190476	N	N	N	N
131	20240807	150259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	115	2	3.96	131780155	43871	134.26	2905	3075	2895	3775	2035	2905	3003.81	1.00	4221	3075	2990	2910	2825	2745	3032	2867	96	870	500	1850	5	1	19100894	577	251.67	1.28	12	0.23	12.00	2365.00	4090	20230818	-26.16	1886	20240325	60.13	3990	-24.31	20240709	1886	60.13	20240325	4090	-26.16	20230818	1886	60.13	20240325	0.50	N	016100	500	95 억	190476	N	N	N	N
132	20240807	140302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	150	2	5.16	128776155	42878	131.22	2905	3075	2895	3775	2035	2905	3003.32	1.00	4028	3075	2990	2910	2825	2745	3032	2867	96	870	500	1850	5	1	19100894	584	254.58	1.29	12	0.22	12.00	2365.00	4090	20230818	-25.31	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	4090	-25.31	20230818	1886	61.98	20240325	0.50	N	016100	500	95 억	190476	N	N	N	N
133	20240807	130302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	150	2	5.16	98352160	32904	100.70	2905	3075	2895	3775	2035	2905	2989.06	1.00	3831	3075	2990	2910	2825	2745	3032	2867	96	870	500	1850	5	1	19100894	584	254.58	1.29	12	0.17	12.00	2365.00	4090	20230818	-25.31	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	4090	-25.31	20230818	1886	61.98	20240325	0.50	N	016100	500	95 억	190476	N	N	N	N
134	20240807	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3015	110	2	3.79	63755385	21550	65.95	2905	3020	2895	3775	2035	2905	2958.49	1.00	5458	3075	2990	2910	2825	2745	3032	2867	96	870	500	1850	5	1	19100894	576	251.25	1.27	12	0.11	12.00	2365.00	4090	20230818	-26.28	1886	20240325	59.86	3990	-24.44	20240709	1886	59.86	20240325	4090	-26.28	20230818	1886	59.86	20240325	0.50	N	016100	500	95 억	190476	N	N	N	N
135	20240807	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2990	85	2	2.93	37637055	12815	39.22	2905	2990	2895	3775	2035	2905	2936.95	1.00	2591	3075	2990	2910	2825	2745	3032	2867	96	870	500	1850	5	1	19100894	571	249.17	1.26	12	0.07	12.00	2365.00	4090	20230818	-26.89	1886	20240325	58.54	3990	-25.06	20240709	1886	58.54	20240325	4090	-26.89	20230818	1886	58.54	20240325	0.50	N	016100	500	95 억	190476	N	N	N	N
136	20240807	100259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	15	2	0.52	17001565	5841	17.88	2905	2965	2895	3775	2035	2905	2910.73	1.00	2910	3075	2990	2910	2825	2745	3032	2867	96	870	500	1850	5	1	19100894	558	243.33	1.23	12	0.03	12.00	2365.00	4090	20230818	-28.61	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	4090	-28.61	20230818	1886	54.83	20240325	0.50	N	016100	500	95 억	190476	N	N	N	N
137	20240807	090258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	5	2	0.17	2129945	731	2.24	2905	2940	2905	3775	2035	2905	2913.74	1.00	508	3075	2990	2910	2825	2745	3032	2867	96	870	500	1850	5	1	19100894	556	242.50	1.23	12	0.00	12.00	2365.00	4090	20230818	-28.85	1886	20240325	54.29	3990	-27.07	20240709	1886	54.29	20240325	4090	-28.85	20230818	1886	54.29	20240325	0.50	N	016100	500	95 억	190476	N	N	N	N
138	20240806	160257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2905	105	2	3.75	93819040	32417	33.21	2830	2995	2830	3640	1960	2800	2894.13	0.97	4924	3166	2982	2856	2672	2546	2920	2610	96	840	500	1790	5	1	19100894	555	242.08	1.23	12	0.17	12.00	2365.00	4090	20230818	-28.97	1886	20240325	54.03	3990	-27.19	20240709	1886	54.03	20240325	4090	-28.97	20230818	1886	54.03	20240325	0.56	N	016100	500	95 억	185552	N	N	N	N
139	20240806	150300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	125	2	4.46	86999165	30074	30.81	2830	2995	2830	3640	1960	2800	2892.84	0.97	5100	3166	2982	2856	2672	2546	2920	2610	96	840	500	1790	5	1	19100894	559	243.75	1.24	12	0.16	12.00	2365.00	4090	20230818	-28.48	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	4090	-28.48	20230818	1886	55.09	20240325	0.56	N	016100	500	95 억	185552	N	N	N	N
140	20240806	140257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	140	2	5.00	77415120	26797	27.45	2830	2995	2830	3640	1960	2800	2888.95	0.97	4226	3166	2982	2856	2672	2546	2920	2610	96	840	500	1790	5	1	19100894	562	245.00	1.24	12	0.14	12.00	2365.00	4090	20230818	-28.12	1886	20240325	55.89	3990	-26.32	20240709	1886	55.89	20240325	4090	-28.12	20230818	1886	55.89	20240325	0.56	N	016100	500	95 억	185552	N	N	N	N
141	20240806	130259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2905	105	2	3.75	65698580	22785	23.34	2830	2995	2830	3640	1960	2800	2883.41	0.97	2120	3166	2982	2856	2672	2546	2920	2610	96	840	500	1790	5	1	19100894	555	242.08	1.23	12	0.12	12.00	2365.00	4090	20230818	-28.97	1886	20240325	54.03	3990	-27.19	20240709	1886	54.03	20240325	4090	-28.97	20230818	1886	54.03	20240325	0.56	N	016100	500	95 억	185552	N	N	N	N
142	20240806	120259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2865	65	2	2.32	50809535	17590	18.02	2830	2995	2830	3640	1960	2800	2888.55	0.97	-1085	3166	2982	2856	2672	2546	2920	2610	96	840	500	1790	5	1	19100894	547	238.75	1.21	12	0.09	12.00	2365.00	4090	20230818	-29.95	1886	20240325	51.91	3990	-28.20	20240709	1886	51.91	20240325	4090	-29.95	20230818	1886	51.91	20240325	0.56	N	016100	500	95 억	185552	N	N	N	N
143	20240806	110259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	115	2	4.11	39899080	13796	14.13	2830	2995	2830	3640	1960	2800	2892.08	0.97	-205	3166	2982	2856	2672	2546	2920	2610	96	840	500	1790	5	1	19100894	557	242.92	1.23	12	0.07	12.00	2365.00	4090	20230818	-28.73	1886	20240325	54.56	3990	-26.94	20240709	1886	54.56	20240325	4090	-28.73	20230818	1886	54.56	20240325	0.56	N	016100	500	95 억	185552	N	N	N	N
144	20240806	100256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	115	2	4.11	15366240	5291	5.42	2830	2995	2830	3640	1960	2800	2904.22	0.97	1361	3166	2982	2856	2672	2546	2920	2610	96	840	500	1790	5	1	19100894	557	242.92	1.23	12	0.03	12.00	2365.00	4090	20230818	-28.73	1886	20240325	54.56	3990	-26.94	20240709	1886	54.56	20240325	4090	-28.73	20230818	1886	54.56	20240325	0.56	N	016100	500	95 억	185552	N	N	N	N
145	20240806	090256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	145	2	5.18	4262885	1494	1.53	2830	2945	2830	3640	1960	2800	2853.34	0.97	811	3166	2982	2856	2672	2546	2920	2610	96	840	500	1790	5	1	19100894	563	245.42	1.25	12	0.01	12.00	2365.00	4090	20230818	-28.00	1886	20240325	56.15	3990	-26.19	20240709	1886	56.15	20240325	4090	-28.00	20230818	1886	56.15	20240325	0.56	N	016100	500	95 억	185552	N	N	N	N
146	20240805	160255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	-255	5	-8.35	281283955	97249	163.52	3020	3040	2730	3970	2140	3055	2892.41	0.99	-3859	3171	3112	3056	2997	2941	3085	2970	96	915	500	1950	5	1	19100894	535	233.33	1.18	12	0.51	12.00	2365.00	4090	20230818	-31.54	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	4090	-31.54	20230818	1886	48.46	20240325	0.41	N	016100	500	95 억	189175	N	N	N	N
147	20240805	150256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2845	-210	5	-6.87	268362315	92657	155.80	3020	3040	2730	3970	2140	3055	2896.30	0.99	-5672	3171	3112	3056	2997	2941	3085	2970	96	915	500	1950	5	1	19100894	543	237.08	1.20	12	0.49	12.00	2365.00	4090	20230818	-30.44	1886	20240325	50.85	3990	-28.70	20240709	1886	50.85	20240325	4090	-30.44	20230818	1886	50.85	20240325	0.41	N	016100	500	95 억	189175	N	N	N	N
148	20240805	140258	58	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2855	-200	5	-6.55	215057345	73661	123.86	3020	3040	2850	3970	2140	3055	2919.56	0.99	-6015	3171	3112	3056	2997	2941	3085	2970	96	915	500	1950	5	1	19100894	545	237.92	1.21	12	0.39	12.00	2365.00	4090	20230818	-30.20	1886	20240325	51.38	3990	-28.45	20240709	1886	51.38	20240325	4090	-30.20	20230818	1886	51.38	20240325	0.41	N	016100	500	95 억	189175	N	N	N	N
149	20240805	130255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	-175	5	-5.73	176000045	60012	100.91	3020	3040	2855	3970	2140	3055	2932.75	0.99	-8333	3171	3112	3056	2997	2941	3085	2970	96	915	500	1950	5	1	19100894	550	240.00	1.22	12	0.31	12.00	2365.00	4090	20230818	-29.58	1886	20240325	52.70	3990	-27.82	20240709	1886	52.70	20240325	4090	-29.58	20230818	1886	52.70	20240325	0.41	N	016100	500	95 억	189175	N	N	N	N
150	20240805	120256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	-130	5	-4.26	120498610	40675	68.39	3020	3040	2900	3970	2140	3055	2962.47	0.99	-10120	3171	3112	3056	2997	2941	3085	2970	96	915	500	1950	5	1	19100894	559	243.75	1.24	12	0.21	12.00	2365.00	4090	20230818	-28.48	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	4090	-28.48	20230818	1886	55.09	20240325	0.41	N	016100	500	95 억	189175	N	N	N	N
151	20240805	110300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	-115	5	-3.76	110721555	37306	62.73	3020	3040	2900	3970	2140	3055	2967.93	0.99	-9886	3171	3112	3056	2997	2941	3085	2970	96	915	500	1950	5	1	19100894	562	245.00	1.24	12	0.20	12.00	2365.00	4090	20230818	-28.12	1886	20240325	55.89	3990	-26.32	20240709	1886	55.89	20240325	4090	-28.12	20230818	1886	55.89	20240325	0.41	N	016100	500	95 억	189175	N	N	N	N
152	20240805	100256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	-55	5	-1.80	80518900	26971	45.35	3020	3040	2940	3970	2140	3055	2985.39	0.99	-10807	3171	3112	3056	2997	2941	3085	2970	96	915	500	1950	5	1	19100894	573	250.00	1.27	12	0.14	12.00	2365.00	4090	20230818	-26.65	1886	20240325	59.07	3990	-24.81	20240709	1886	59.07	20240325	4090	-26.65	20230818	1886	59.07	20240325	0.41	N	016100	500	95 억	189175	N	N	N	N
153	20240805	090254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	-70	5	-2.29	5013635	1672	2.81	3020	3040	2985	3970	2140	3055	2998.59	0.99	-63	3171	3112	3056	2997	2941	3085	2970	96	915	500	1950	5	1	19100894	570	248.75	1.26	12	0.01	12.00	2365.00	4090	20230818	-27.02	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	4090	-27.02	20230818	1886	58.27	20240325	0.41	N	016100	500	95 억	189175	N	N	N	N
154	20240802	160250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	-45	5	-1.45	180761150	59454	4.58	3100	3115	3000	4030	2170	3100	3040.35	0.99	-604	3710	3405	3235	2930	2760	3557	3082	96	930	500	1980	5	1	19100894	584	254.58	1.29	12	0.31	12.00	2365.00	4090	20230818	-25.31	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	4090	-25.31	20230818	1886	61.98	20240325	0.41	N	016100	500	95 억	189779	N	N	N	N
155	20240802	150249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3025	-75	5	-2.42	157927740	51901	4.00	3100	3115	3000	4030	2170	3100	3042.87	0.99	-1375	3710	3405	3235	2930	2760	3557	3082	96	930	500	1980	5	1	19100894	578	252.08	1.28	12	0.27	12.00	2365.00	4090	20230818	-26.04	1886	20240325	60.39	3990	-24.19	20240709	1886	60.39	20240325	4090	-26.04	20230818	1886	60.39	20240325	0.41	N	016100	500	95 억	189779	N	N	N	N
156	20240802	140252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3050	-50	5	-1.61	133053590	43658	3.36	3100	3115	3000	4030	2170	3100	3047.63	0.99	-2524	3710	3405	3235	2930	2760	3557	3082	96	930	500	1980	5	1	19100894	583	254.17	1.29	12	0.23	12.00	2365.00	4090	20230818	-25.43	1886	20240325	61.72	3990	-23.56	20240709	1886	61.72	20240325	4090	-25.43	20230818	1886	61.72	20240325	0.41	N	016100	500	95 억	189779	N	N	N	N
157	20240802	130252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	-45	5	-1.45	118403420	38838	2.99	3100	3115	3000	4030	2170	3100	3048.65	0.99	-1873	3710	3405	3235	2930	2760	3557	3082	96	930	500	1980	5	1	19100894	584	254.58	1.29	12	0.20	12.00	2365.00	4090	20230818	-25.31	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	4090	-25.31	20230818	1886	61.98	20240325	0.41	N	016100	500	95 억	189779	N	N	N	N
158	20240802	120252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	-45	5	-1.45	111847110	36690	2.82	3100	3115	3000	4030	2170	3100	3048.44	0.99	-1487	3710	3405	3235	2930	2760	3557	3082	96	930	500	1980	5	1	19100894	584	254.58	1.29	12	0.19	12.00	2365.00	4090	20230818	-25.31	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	4090	-25.31	20230818	1886	61.98	20240325	0.41	N	016100	500	95 억	189779	N	N	N	N
159	20240802	110253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3085	-15	5	-0.48	101798565	33421	2.57	3100	3100	3000	4030	2170	3100	3045.95	0.99	-1166	3710	3405	3235	2930	2760	3557	3082	96	930	500	1980	5	1	19100894	589	257.08	1.30	12	0.17	12.00	2365.00	4090	20230818	-24.57	1886	20240325	63.57	3990	-22.68	20240709	1886	63.57	20240325	4090	-24.57	20230818	1886	63.57	20240325	0.41	N	016100	500	95 억	189779	N	N	N	N
160	20240802	100250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3060	-40	5	-1.29	92533090	30410	2.34	3100	3100	3000	4030	2170	3100	3042.85	0.99	-968	3710	3405	3235	2930	2760	3557	3082	96	930	500	1980	5	1	19100894	584	255.00	1.29	12	0.16	12.00	2365.00	4090	20230818	-25.18	1886	20240325	62.25	3990	-23.31	20240709	1886	62.25	20240325	4090	-25.18	20230818	1886	62.25	20240325	0.41	N	016100	500	95 억	189779	N	N	N	N
161	20240802	090255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3100	0	3	0.00	5483125	1769	0.14	3100	3100	3075	4030	2170	3100	3099.56	0.99	-379	3710	3405	3235	2930	2760	3557	3082	96	930	500	1980	5	1	19100894	592	258.33	1.31	12	0.01	12.00	2365.00	4090	20230818	-24.21	1886	20240325	64.37	3990	-22.31	20240709	1886	64.37	20240325	4090	-24.21	20230818	1886	64.37	20240325	0.41	N	016100	500	95 억	189779	N	N	N	N
162	20240801	160250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3100	60	2	1.97	4362240665	1298006	6953.48	3095	3540	3065	3950	2130	3040	3360.73	1.08	-13975	3173	3106	3033	2966	2893	3140	3000	96	910	500	1940	5	1	19100894	592	258.33	1.31	12	6.80	12.00	2365.00	4090	20230818	-24.21	1886	20240325	64.37	3990	-22.31	20240709	1886	64.37	20240325	4090	-24.21	20230818	1886	64.37	20240325	0.43	N	016100	500	95 억	206065	N	N	N	N
163	20240801	150254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3105	65	2	2.14	4318581745	1283942	6878.14	3095	3540	3065	3950	2130	3040	3363.53	1.08	-14335	3173	3106	3033	2966	2893	3140	3000	96	910	500	1940	5	1	19100894	593	258.75	1.31	12	6.72	12.00	2365.00	4090	20230818	-24.08	1886	20240325	64.63	3990	-22.18	20240709	1886	64.63	20240325	4090	-24.08	20230818	1886	64.63	20240325	0.43	N	016100	500	95 억	206065	N	N	N	N
164	20240801	140256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3135	95	2	3.12	4254420980	1263339	6767.77	3095	3540	3065	3950	2130	3040	3367.60	1.08	-16988	3173	3106	3033	2966	2893	3140	3000	96	910	500	1940	5	1	19100894	599	261.25	1.33	12	6.61	12.00	2365.00	4090	20230818	-23.35	1886	20240325	66.22	3990	-21.43	20240709	1886	66.22	20240325	4090	-23.35	20230818	1886	66.22	20240325	0.43	N	016100	500	95 억	206065	N	N	N	N
165	20240801	130252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3190	150	2	4.93	4164260370	1234692	6614.30	3095	3540	3065	3950	2130	3040	3372.71	1.08	-27310	3173	3106	3033	2966	2893	3140	3000	96	910	500	1940	5	1	19100894	609	265.83	1.35	12	6.46	12.00	2365.00	4090	20230818	-22.00	1886	20240325	69.14	3990	-20.05	20240709	1886	69.14	20240325	4090	-22.00	20230818	1886	69.14	20240325	0.43	N	016100	500	95 억	206065	N	N	N	N
166	20240801	120252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3240	200	2	6.58	3924680560	1159847	6213.36	3095	3540	3065	3950	2130	3040	3383.79	1.08	-28738	3173	3106	3033	2966	2893	3140	3000	96	910	500	1940	5	1	19100894	619	270.00	1.37	12	6.07	12.00	2365.00	4090	20230818	-20.78	1886	20240325	71.79	3990	-18.80	20240709	1886	71.79	20240325	4090	-20.78	20230818	1886	71.79	20240325	0.43	N	016100	500	95 억	206065	N	N	N	N
167	20240801	110253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3350	310	2	10.20	1712434380	502593	2692.41	3095	3540	3065	3950	2130	3040	3407.20	1.08	-18228	3173	3106	3033	2966	2893	3140	3000	96	910	500	1940	5	1	19100894	640	279.17	1.42	12	2.63	12.00	2365.00	4090	20230818	-18.09	1886	20240325	77.62	3990	-16.04	20240709	1886	77.62	20240325	4090	-18.09	20230818	1886	77.62	20240325	0.43	N	016100	500	95 억	206065	N	N	N	N
168	20240801	100252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3105	65	2	2.14	33254995	10693	57.28	3095	3145	3065	3950	2130	3040	3109.98	1.08	5761	3173	3106	3033	2966	2893	3140	3000	96	910	500	1940	5	1	19100894	593	258.75	1.31	12	0.06	12.00	2365.00	4090	20230818	-24.08	1886	20240325	64.63	3990	-22.18	20240709	1886	64.63	20240325	4090	-24.08	20230818	1886	64.63	20240325	0.43	N	016100	500	95 억	206065	N	N	N	N
169	20240801	090249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3065	25	2	0.82	2319800	750	4.02	3095	3100	3065	3950	2130	3040	3093.07	1.08	-481	3173	3106	3033	2966	2893	3140	3000	96	910	500	1940	5	1	19100894	585	255.42	1.30	12	0.00	12.00	2365.00	4090	20230818	-25.06	1886	20240325	62.51	3990	-23.18	20240709	1886	62.51	20240325	4090	-25.06	20230818	1886	62.51	20240325	0.43	N	016100	500	95 억	206065	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History