KissMeData/016100/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160333	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2600	-35	5	-1.33	69797465	27063	132.24	2630	2720	2540	3425	1845	2635	2574.09	0.95	281	2778	2706	2653	2581	2528	2680	2555	96	790	500	1680	5	1	19100894	497	216.67	1.10	12	0.14	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3990	-34.84	20240709	1886	37.86	20240325	3990	-34.84	20240709	1886	37.86	20240325	0.30	N	016100	500	95 억	181132	N	N	N	N
3	20241031	150336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2600	-35	5	-1.33	55767975	21667	105.87	2630	2720	2540	3425	1845	2635	2573.87	0.95	363	2778	2706	2653	2581	2528	2680	2555	96	790	500	1680	5	1	19100894	497	216.67	1.10	12	0.11	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3990	-34.84	20240709	1886	37.86	20240325	3990	-34.84	20240709	1886	37.86	20240325	0.30	N	016100	500	95 억	181132	N	N	N	N
4	20241031	140336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2600	-35	5	-1.33	17605205	6743	32.95	2630	2720	2590	3425	1845	2635	2610.89	0.95	-766	2778	2706	2653	2581	2528	2680	2555	96	790	500	1680	5	1	19100894	497	216.67	1.10	12	0.04	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3990	-34.84	20240709	1886	37.86	20240325	3990	-34.84	20240709	1886	37.86	20240325	0.30	N	016100	500	95 억	181132	N	N	N	N
5	20241031	130336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2610	-25	5	-0.95	15371140	5884	28.75	2630	2720	2590	3425	1845	2635	2612.36	0.95	-328	2778	2706	2653	2581	2528	2680	2555	96	790	500	1680	5	1	19100894	499	217.50	1.10	12	0.03	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3990	-34.59	20240709	1886	38.39	20240325	3990	-34.59	20240709	1886	38.39	20240325	0.30	N	016100	500	95 억	181132	N	N	N	N
6	20241031	120336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2620	-15	5	-0.57	13670015	5232	25.57	2630	2720	2590	3425	1845	2635	2612.77	0.95	-227	2778	2706	2653	2581	2528	2680	2555	96	790	500	1680	5	1	19100894	500	218.33	1.11	12	0.03	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3990	-34.34	20240709	1886	38.92	20240325	3990	-34.34	20240709	1886	38.92	20240325	0.30	N	016100	500	95 억	181132	N	N	N	N
7	20241031	110337	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2630	-5	5	-0.19	6127440	2331	11.39	2630	2720	2600	3425	1845	2635	2628.67	0.95	-845	2778	2706	2653	2581	2528	2680	2555	96	790	500	1680	5	1	19100894	502	219.17	1.11	12	0.01	12.00	2365.00	3990	20240709	-34.09	1886	20240325	39.45	3990	-34.09	20240709	1886	39.45	20240325	3990	-34.09	20240709	1886	39.45	20240325	0.30	N	016100	500	95 억	181132	N	N	N	N
8	20241031	100336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2630	-5	5	-0.19	3281095	1251	6.11	2630	2720	2600	3425	1845	2635	2622.78	0.95	-353	2778	2706	2653	2581	2528	2680	2555	96	790	500	1680	5	1	19100894	502	219.17	1.11	12	0.01	12.00	2365.00	3990	20240709	-34.09	1886	20240325	39.45	3990	-34.09	20240709	1886	39.45	20240325	3990	-34.09	20240709	1886	39.45	20240325	0.30	N	016100	500	95 억	181132	N	N	N	N
9	20241031	090335	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2640	5	2	0.19	110650	42	0.21	2630	2720	2630	3425	1845	2635	2634.52	0.95	-41	2778	2706	2653	2581	2528	2680	2555	96	790	500	1680	5	1	19100894	504	220.00	1.12	12	0.00	12.00	2365.00	3990	20240709	-33.83	1886	20240325	39.98	3990	-33.83	20240709	1886	39.98	20240325	3990	-33.83	20240709	1886	39.98	20240325	0.30	N	016100	500	95 억	181132	N	N	N	N
10	20241030	160334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2635	-90	5	-3.30	54083295	20465	97.55	2725	2725	2600	3540	1910	2725	2642.77	0.95	-366	2825	2775	2715	2665	2605	2745	2635	96	815	500	1740	5	1	19100894	503	219.58	1.11	12	0.11	12.00	2365.00	3990	20240709	-33.96	1886	20240325	39.71	3990	-33.96	20240709	1886	39.71	20240325	3990	-33.96	20240709	1886	39.71	20240325	0.30	N	016100	500	95 억	181489	N	N	N	N
11	20241030	150341	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2635	-90	5	-3.30	50583805	19133	91.20	2725	2725	2600	3540	1910	2725	2643.80	0.95	-285	2825	2775	2715	2665	2605	2745	2635	96	815	500	1740	5	1	19100894	503	219.58	1.11	12	0.10	12.00	2365.00	3990	20240709	-33.96	1886	20240325	39.71	3990	-33.96	20240709	1886	39.71	20240325	3990	-33.96	20240709	1886	39.71	20240325	0.30	N	016100	500	95 억	181489	N	N	N	N
12	20241030	140338	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2645	-80	5	-2.94	40320265	15223	72.56	2725	2725	2600	3540	1910	2725	2648.64	0.95	-537	2825	2775	2715	2665	2605	2745	2635	96	815	500	1740	5	1	19100894	505	220.42	1.12	12	0.08	12.00	2365.00	3990	20240709	-33.71	1886	20240325	40.24	3990	-33.71	20240709	1886	40.24	20240325	3990	-33.71	20240709	1886	40.24	20240325	0.30	N	016100	500	95 억	181489	N	N	N	N
13	20241030	130337	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2650	-75	5	-2.75	37500950	14159	67.49	2725	2725	2600	3540	1910	2725	2648.56	0.95	-456	2825	2775	2715	2665	2605	2745	2635	96	815	500	1740	5	1	19100894	506	220.83	1.12	12	0.07	12.00	2365.00	3990	20240709	-33.58	1886	20240325	40.51	3990	-33.58	20240709	1886	40.51	20240325	3990	-33.58	20240709	1886	40.51	20240325	0.30	N	016100	500	95 억	181489	N	N	N	N
14	20241030	120339	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2630	-95	5	-3.49	36292775	13700	65.30	2725	2725	2600	3540	1910	2725	2649.11	0.95	-591	2825	2775	2715	2665	2605	2745	2635	96	815	500	1740	5	1	19100894	502	219.17	1.11	12	0.07	12.00	2365.00	3990	20240709	-34.09	1886	20240325	39.45	3990	-34.09	20240709	1886	39.45	20240325	3990	-34.09	20240709	1886	39.45	20240325	0.30	N	016100	500	95 억	181489	N	N	N	N
15	20241030	110336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2650	-75	5	-2.75	17028215	6382	30.42	2725	2725	2645	3540	1910	2725	2668.16	0.95	550	2825	2775	2715	2665	2605	2745	2635	96	815	500	1740	5	1	19100894	506	220.83	1.12	12	0.03	12.00	2365.00	3990	20240709	-33.58	1886	20240325	40.51	3990	-33.58	20240709	1886	40.51	20240325	3990	-33.58	20240709	1886	40.51	20240325	0.30	N	016100	500	95 억	181489	N	N	N	N
16	20241030	100336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2690	-35	5	-1.28	6811515	2530	12.06	2725	2725	2655	3540	1910	2725	2692.30	0.95	-75	2825	2775	2715	2665	2605	2745	2635	96	815	500	1740	5	1	19100894	514	224.17	1.14	12	0.01	12.00	2365.00	3990	20240709	-32.58	1886	20240325	42.63	3990	-32.58	20240709	1886	42.63	20240325	3990	-32.58	20240709	1886	42.63	20240325	0.30	N	016100	500	95 억	181489	N	N	N	N
17	20241030	090336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2685	-40	5	-1.47	337500	124	0.59	2725	2725	2685	3540	1910	2725	2721.77	0.95	-17	2825	2775	2715	2665	2605	2745	2635	96	815	500	1740	5	1	19100894	513	223.75	1.14	12	0.00	12.00	2365.00	3990	20240709	-32.71	1886	20240325	42.36	3990	-32.71	20240709	1886	42.36	20240325	3990	-32.71	20240709	1886	42.36	20240325	0.30	N	016100	500	95 억	181489	N	N	N	N
18	20241029	160326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2725	-5	5	-0.18	56556735	20976	192.51	2735	2765	2655	3545	1915	2730	2696.26	0.96	-1554	2876	2802	2706	2632	2536	2840	2670	96	815	500	1740	5	1	19100894	520	227.08	1.15	12	0.11	12.00	2365.00	3990	20240709	-31.70	1886	20240325	44.49	3990	-31.70	20240709	1886	44.49	20240325	3990	-31.70	20240709	1886	44.49	20240325	0.30	N	016100	500	95 억	183043	N	N	N	N
19	20241029	150331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	-30	5	-1.10	53069880	19692	180.73	2735	2765	2655	3545	1915	2730	2695.00	0.96	-1404	2876	2802	2706	2632	2536	2840	2670	96	815	500	1740	5	1	19100894	516	225.00	1.14	12	0.10	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.30	N	016100	500	95 억	183043	N	N	N	N
20	20241029	140327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2680	-50	5	-1.83	50352425	18683	171.47	2735	2765	2655	3545	1915	2730	2695.09	0.96	-1141	2876	2802	2706	2632	2536	2840	2670	96	815	500	1740	5	1	19100894	512	223.33	1.13	12	0.10	12.00	2365.00	3990	20240709	-32.83	1886	20240325	42.10	3990	-32.83	20240709	1886	42.10	20240325	3990	-32.83	20240709	1886	42.10	20240325	0.30	N	016100	500	95 억	183043	N	N	N	N
21	20241029	130328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2695	-35	5	-1.28	42194505	15639	143.53	2735	2765	2655	3545	1915	2730	2698.03	0.96	-300	2876	2802	2706	2632	2536	2840	2670	96	815	500	1740	5	1	19100894	515	224.58	1.14	12	0.08	12.00	2365.00	3990	20240709	-32.46	1886	20240325	42.90	3990	-32.46	20240709	1886	42.90	20240325	3990	-32.46	20240709	1886	42.90	20240325	0.30	N	016100	500	95 억	183043	N	N	N	N
22	20241029	120329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2675	-55	5	-2.01	42116340	15610	143.26	2735	2765	2655	3545	1915	2730	2698.04	0.96	-300	2876	2802	2706	2632	2536	2840	2670	96	815	500	1740	5	1	19100894	511	222.92	1.13	12	0.08	12.00	2365.00	3990	20240709	-32.96	1886	20240325	41.83	3990	-32.96	20240709	1886	41.83	20240325	3990	-32.96	20240709	1886	41.83	20240325	0.30	N	016100	500	95 억	183043	N	N	N	N
23	20241029	110332	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	0	3	0.00	25226130	9321	85.55	2735	2765	2675	3545	1915	2730	2706.38	0.96	-672	2876	2802	2706	2632	2536	2840	2670	96	815	500	1740	5	1	19100894	521	227.50	1.15	12	0.05	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.30	N	016100	500	95 억	183043	N	N	N	N
24	20241029	100330	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	-30	5	-1.10	14295645	5272	48.38	2735	2765	2685	3545	1915	2730	2711.62	0.96	-488	2876	2802	2706	2632	2536	2840	2670	96	815	500	1740	5	1	19100894	516	225.00	1.14	12	0.03	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.30	N	016100	500	95 억	183043	N	N	N	N
25	20241028	160325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	110	2	4.20	29277455	10896	22.84	2610	2780	2610	3405	1835	2620	2686.99	0.96	-522	2756	2687	2636	2567	2516	2722	2602	96	785	500	1670	5	1	19100894	521	227.50	1.15	12	0.06	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.30	N	016100	500	95 억	183565	N	N	N	N
26	20241028	150326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	110	2	4.20	27828635	10363	21.72	2610	2780	2610	3405	1835	2620	2685.38	0.96	-822	2756	2687	2636	2567	2516	2722	2602	96	785	500	1670	5	1	19100894	521	227.50	1.15	12	0.05	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.30	N	016100	500	95 억	183565	N	N	N	N
27	20241028	140328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	100	2	3.82	27529910	10253	21.49	2610	2780	2610	3405	1835	2620	2685.06	0.96	-853	2756	2687	2636	2567	2516	2722	2602	96	785	500	1670	5	1	19100894	520	226.67	1.15	12	0.05	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.30	N	016100	500	95 억	183565	N	N	N	N
28	20241028	130326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2715	95	2	3.63	18734245	7027	14.73	2610	2780	2610	3405	1835	2620	2666.04	0.96	1014	2756	2687	2636	2567	2516	2722	2602	96	785	500	1670	5	1	19100894	519	226.25	1.15	12	0.04	12.00	2365.00	3990	20240709	-31.95	1886	20240325	43.96	3990	-31.95	20240709	1886	43.96	20240325	3990	-31.95	20240709	1886	43.96	20240325	0.30	N	016100	500	95 억	183565	N	N	N	N
29	20241028	120327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2655	35	2	1.34	10892730	4117	8.63	2610	2685	2610	3405	1835	2620	2645.79	0.96	-141	2756	2687	2636	2567	2516	2722	2602	96	785	500	1670	5	1	19100894	507	221.25	1.12	12	0.02	12.00	2365.00	3990	20240709	-33.46	1886	20240325	40.77	3990	-33.46	20240709	1886	40.77	20240325	3990	-33.46	20240709	1886	40.77	20240325	0.30	N	016100	500	95 억	183565	N	N	N	N
30	20241028	110306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2645	25	2	0.95	3901560	1479	3.10	2610	2685	2610	3405	1835	2620	2637.97	0.96	-87	2756	2687	2636	2567	2516	2722	2602	96	785	500	1670	5	1	19100894	505	220.42	1.12	12	0.01	12.00	2365.00	3990	20240709	-33.71	1886	20240325	40.24	3990	-33.71	20240709	1886	40.24	20240325	3990	-33.71	20240709	1886	40.24	20240325	0.30	N	016100	500	95 억	183565	N	N	N	N
31	20241028	100324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2655	35	2	1.34	2529040	962	2.02	2610	2685	2610	3405	1835	2620	2628.94	0.96	-83	2756	2687	2636	2567	2516	2722	2602	96	785	500	1670	5	1	19100894	507	221.25	1.12	12	0.01	12.00	2365.00	3990	20240709	-33.46	1886	20240325	40.77	3990	-33.46	20240709	1886	40.77	20240325	3990	-33.46	20240709	1886	40.77	20240325	0.30	N	016100	500	95 억	183565	N	N	N	N
32	20241028	090324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2610	-10	5	-0.38	190530	73	0.15	2610	2610	2610	3405	1835	2620	2610.00	0.96	-3	2756	2687	2636	2567	2516	2722	2602	96	785	500	1670	5	1	19100894	499	217.50	1.10	12	0.00	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3990	-34.59	20240709	1886	38.39	20240325	3990	-34.59	20240709	1886	38.39	20240325	0.30	N	016100	500	95 억	183565	N	N	N	N
33	20241025	160323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2620	0	3	0.00	124392990	47704	110.61	2610	2705	2585	3405	1835	2620	2607.60	0.92	6890	2840	2730	2640	2530	2440	2685	2485	96	785	500	1670	5	1	19100894	500	218.33	1.11	12	0.25	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3990	-34.34	20240709	1886	38.92	20240325	3990	-34.34	20240709	1886	38.92	20240325	0.31	N	016100	500	95 억	176652	N	N	N	N
34	20241025	150327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2620	0	3	0.00	120132380	46066	106.81	2610	2705	2585	3405	1835	2620	2607.83	0.92	6841	2840	2730	2640	2530	2440	2685	2485	96	785	500	1670	5	1	19100894	500	218.33	1.11	12	0.24	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3990	-34.34	20240709	1886	38.92	20240325	3990	-34.34	20240709	1886	38.92	20240325	0.31	N	016100	500	95 억	176652	N	N	N	N
35	20241025	140326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2595	-25	5	-0.95	82932825	31713	73.53	2610	2705	2590	3405	1835	2620	2615.11	0.92	6673	2840	2730	2640	2530	2440	2685	2485	96	785	500	1670	5	1	19100894	496	216.25	1.10	12	0.17	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	3990	-34.96	20240709	1886	37.59	20240325	3990	-34.96	20240709	1886	37.59	20240325	0.31	N	016100	500	95 억	176652	N	N	N	N
36	20241025	130328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	64248005	24523	56.86	2610	2705	2600	3405	1835	2620	2619.91	0.92	6473	2840	2730	2640	2530	2440	2685	2485	96	785	500	1670	5	1	19100894	499	217.92	1.11	12	0.13	12.00	2365.00	3990	20240709	-34.46	1886	20240325	38.65	3990	-34.46	20240709	1886	38.65	20240325	3990	-34.46	20240709	1886	38.65	20240325	0.31	N	016100	500	95 억	176652	N	N	N	N
37	20241025	120327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2625	5	2	0.19	56402035	21513	49.88	2610	2705	2605	3405	1835	2620	2621.77	0.92	5746	2840	2730	2640	2530	2440	2685	2485	96	785	500	1670	5	1	19100894	501	218.75	1.11	12	0.11	12.00	2365.00	3990	20240709	-34.21	1886	20240325	39.18	3990	-34.21	20240709	1886	39.18	20240325	3990	-34.21	20240709	1886	39.18	20240325	0.31	N	016100	500	95 억	176652	N	N	N	N
38	20241025	110325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2615	-5	5	-0.19	45562260	17369	40.27	2610	2705	2605	3405	1835	2620	2623.19	0.92	3063	2840	2730	2640	2530	2440	2685	2485	96	785	500	1670	5	1	19100894	499	217.92	1.11	12	0.09	12.00	2365.00	3990	20240709	-34.46	1886	20240325	38.65	3990	-34.46	20240709	1886	38.65	20240325	3990	-34.46	20240709	1886	38.65	20240325	0.31	N	016100	500	95 억	176652	N	N	N	N
39	20241025	100326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2610	-10	5	-0.38	41231895	15710	36.43	2610	2705	2610	3405	1835	2620	2624.56	0.92	3618	2840	2730	2640	2530	2440	2685	2485	96	785	500	1670	5	1	19100894	499	217.50	1.10	12	0.08	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3990	-34.59	20240709	1886	38.39	20240325	3990	-34.59	20240709	1886	38.39	20240325	0.31	N	016100	500	95 억	176652	N	N	N	N
40	20241025	090325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2680	60	2	2.29	1051535	397	0.92	2610	2685	2610	3405	1835	2620	2648.70	0.92	-97	2840	2730	2640	2530	2440	2685	2485	96	785	500	1670	5	1	19100894	512	223.33	1.13	12	0.00	12.00	2365.00	3990	20240709	-32.83	1886	20240325	42.10	3990	-32.83	20240709	1886	42.10	20240325	3990	-32.83	20240709	1886	42.10	20240325	0.31	N	016100	500	95 억	176652	N	N	N	N
41	20241024	160322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2620	-50	5	-1.87	112232220	43129	102.41	2660	2750	2550	3470	1870	2670	2602.24	0.93	-1338	2916	2792	2721	2597	2526	2757	2562	96	800	500	1700	5	1	19100894	500	218.33	1.11	12	0.23	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3990	-34.34	20240709	1886	38.92	20240325	3990	-34.34	20240709	1886	38.92	20240325	0.31	N	016100	500	95 억	177952	N	N	N	N
42	20241024	150323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2620	-50	5	-1.87	102861000	39553	93.92	2660	2750	2550	3470	1870	2670	2600.59	0.93	-818	2916	2792	2721	2597	2526	2757	2562	96	800	500	1700	5	1	19100894	500	218.33	1.11	12	0.21	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3990	-34.34	20240709	1886	38.92	20240325	3990	-34.34	20240709	1886	38.92	20240325	0.31	N	016100	500	95 억	177952	N	N	N	N
43	20241024	140322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2590	-80	5	-3.00	81372680	31302	74.33	2660	2750	2550	3470	1870	2670	2599.60	0.93	139	2916	2792	2721	2597	2526	2757	2562	96	800	500	1700	5	1	19100894	495	215.83	1.10	12	0.16	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	3990	-35.09	20240709	1886	37.33	20240325	3990	-35.09	20240709	1886	37.33	20240325	0.31	N	016100	500	95 억	177952	N	N	N	N
44	20241024	130324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2600	-70	5	-2.62	53240890	20456	48.57	2660	2750	2560	3470	1870	2670	2602.70	0.93	784	2916	2792	2721	2597	2526	2757	2562	96	800	500	1700	5	1	19100894	497	216.67	1.10	12	0.11	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3990	-34.84	20240709	1886	37.86	20240325	3990	-34.84	20240709	1886	37.86	20240325	0.31	N	016100	500	95 억	177952	N	N	N	N
45	20241024	120323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2615	-55	5	-2.06	43820755	16800	39.89	2660	2750	2565	3470	1870	2670	2608.38	0.93	1198	2916	2792	2721	2597	2526	2757	2562	96	800	500	1700	5	1	19100894	499	217.92	1.11	12	0.09	12.00	2365.00	3990	20240709	-34.46	1886	20240325	38.65	3990	-34.46	20240709	1886	38.65	20240325	3990	-34.46	20240709	1886	38.65	20240325	0.31	N	016100	500	95 억	177952	N	N	N	N
46	20241024	110324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2570	-100	5	-3.75	40405415	15475	36.75	2660	2750	2570	3470	1870	2670	2611.01	0.93	1713	2916	2792	2721	2597	2526	2757	2562	96	800	500	1700	5	1	19100894	491	214.17	1.09	12	0.08	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3990	-35.59	20240709	1886	36.27	20240325	3990	-35.59	20240709	1886	36.27	20240325	0.31	N	016100	500	95 억	177952	N	N	N	N
47	20241024	100324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2610	-60	5	-2.25	21006565	7973	18.93	2660	2750	2600	3470	1870	2670	2634.71	0.93	1212	2916	2792	2721	2597	2526	2757	2562	96	800	500	1700	5	1	19100894	499	217.50	1.10	12	0.04	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3990	-34.59	20240709	1886	38.39	20240325	3990	-34.59	20240709	1886	38.39	20240325	0.31	N	016100	500	95 억	177952	N	N	N	N
48	20241024	090323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	50	2	1.87	881080	330	0.78	2660	2750	2660	3470	1870	2670	2669.94	0.93	-31	2916	2792	2721	2597	2526	2757	2562	96	800	500	1700	5	1	19100894	520	226.67	1.15	12	0.00	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.31	N	016100	500	95 억	177952	N	N	N	N
49	20241023	160325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2670	-135	5	-4.81	113776975	42114	887.73	2780	2845	2650	3645	1965	2805	2701.76	0.91	3689	2921	2862	2821	2762	2721	2855	2755	96	840	500	1790	5	1	19100894	510	222.50	1.13	12	0.22	12.00	2365.00	3990	20240709	-33.08	1886	20240325	41.57	3990	-33.08	20240709	1886	41.57	20240325	3990	-33.08	20240709	1886	41.57	20240325	0.33	N	016100	500	95 억	174263	N	N	N	N
50	20241023	150328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2735	-70	5	-2.50	99604225	36854	776.85	2780	2845	2650	3645	1965	2805	2702.67	0.91	3773	2921	2862	2821	2762	2721	2855	2755	96	840	500	1790	5	1	19100894	522	227.92	1.16	12	0.19	12.00	2365.00	3990	20240709	-31.45	1886	20240325	45.02	3990	-31.45	20240709	1886	45.02	20240325	3990	-31.45	20240709	1886	45.02	20240325	0.33	N	016100	500	95 억	174263	N	N	N	N
51	20241023	140329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	-75	5	-2.67	87894730	32534	685.79	2780	2845	2650	3645	1965	2805	2701.63	0.91	2350	2921	2862	2821	2762	2721	2855	2755	96	840	500	1790	5	1	19100894	521	227.50	1.15	12	0.17	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.33	N	016100	500	95 억	174263	N	N	N	N
52	20241023	130325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2750	-55	5	-1.96	36922760	13535	285.31	2780	2845	2670	3645	1965	2805	2727.95	0.91	-199	2921	2862	2821	2762	2721	2855	2755	96	840	500	1790	5	1	19100894	525	229.17	1.16	12	0.07	12.00	2365.00	3990	20240709	-31.08	1886	20240325	45.81	3990	-31.08	20240709	1886	45.81	20240325	3990	-31.08	20240709	1886	45.81	20240325	0.33	N	016100	500	95 억	174263	N	N	N	N
53	20241023	120323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2710	-95	5	-3.39	18105540	6562	138.32	2780	2845	2710	3645	1965	2805	2759.15	0.91	-236	2921	2862	2821	2762	2721	2855	2755	96	840	500	1790	5	1	19100894	518	225.83	1.15	12	0.03	12.00	2365.00	3990	20240709	-32.08	1886	20240325	43.69	3990	-32.08	20240709	1886	43.69	20240325	3990	-32.08	20240709	1886	43.69	20240325	0.33	N	016100	500	95 억	174263	N	N	N	N
54	20241023	110323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	0	3	0.00	7568395	2711	57.15	2780	2845	2750	3645	1965	2805	2791.74	0.91	-198	2921	2862	2821	2762	2721	2855	2755	96	840	500	1790	5	1	19100894	536	233.75	1.19	12	0.01	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.33	N	016100	500	95 억	174263	N	N	N	N
55	20241023	100323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2815	10	2	0.36	4191855	1497	31.56	2780	2845	2780	3645	1965	2805	2800.17	0.91	-184	2921	2862	2821	2762	2721	2855	2755	96	840	500	1790	5	1	19100894	538	234.58	1.19	12	0.01	12.00	2365.00	3990	20240709	-29.45	1886	20240325	49.26	3990	-29.45	20240709	1886	49.26	20240325	3990	-29.45	20240709	1886	49.26	20240325	0.33	N	016100	500	95 억	174263	N	N	N	N
56	20241023	090323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	0	3	0.00	328065	118	2.49	2780	2805	2780	3645	1965	2805	2780.21	0.91	49	2921	2862	2821	2762	2721	2855	2755	96	840	500	1790	5	1	19100894	536	233.75	1.19	12	0.00	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.33	N	016100	500	95 억	174263	N	N	N	N
57	20241022	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	0	3	0.00	13324340	4744	12.83	2805	2880	2780	3645	1965	2805	2808.67	0.92	-1549	2921	2862	2816	2757	2711	2892	2787	96	840	500	1790	5	1	19100894	536	233.75	1.19	12	0.02	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.33	N	016100	500	95 억	175797	N	N	N	N
58	20241022	150324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	-20	5	-0.71	12274600	4370	11.82	2805	2880	2780	3645	1965	2805	2808.83	0.92	-1549	2921	2862	2816	2757	2711	2892	2787	96	840	500	1790	5	1	19100894	532	232.08	1.18	12	0.02	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	0.33	N	016100	500	95 억	175797	N	N	N	N
59	20241022	140325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	0	3	0.00	10561790	3757	10.16	2805	2880	2790	3645	1965	2805	2811.23	0.92	-1549	2921	2862	2816	2757	2711	2892	2787	96	840	500	1790	5	1	19100894	536	233.75	1.19	12	0.02	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.33	N	016100	500	95 억	175797	N	N	N	N
60	20241022	130323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2810	5	2	0.18	8411960	2990	8.09	2805	2880	2790	3645	1965	2805	2813.36	0.92	-1540	2921	2862	2816	2757	2711	2892	2787	96	840	500	1790	5	1	19100894	537	234.17	1.19	12	0.02	12.00	2365.00	3990	20240709	-29.57	1886	20240325	48.99	3990	-29.57	20240709	1886	48.99	20240325	3990	-29.57	20240709	1886	48.99	20240325	0.33	N	016100	500	95 억	175797	N	N	N	N
61	20241022	120322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	-5	5	-0.18	8350050	2968	8.03	2805	2880	2790	3645	1965	2805	2813.36	0.92	-1540	2921	2862	2816	2757	2711	2892	2787	96	840	500	1790	5	1	19100894	535	233.33	1.18	12	0.02	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.33	N	016100	500	95 억	175797	N	N	N	N
62	20241022	110322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	25	2	0.89	2605600	919	2.49	2805	2880	2790	3645	1965	2805	2835.26	0.92	-249	2921	2862	2816	2757	2711	2892	2787	96	840	500	1790	5	1	19100894	541	235.83	1.20	12	0.00	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	0.33	N	016100	500	95 억	175797	N	N	N	N
63	20241022	100322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2835	30	2	1.07	2565955	905	2.45	2805	2880	2790	3645	1965	2805	2835.31	0.92	-249	2921	2862	2816	2757	2711	2892	2787	96	840	500	1790	5	1	19100894	542	236.25	1.20	12	0.00	12.00	2365.00	3990	20240709	-28.95	1886	20240325	50.32	3990	-28.95	20240709	1886	50.32	20240325	3990	-28.95	20240709	1886	50.32	20240325	0.33	N	016100	500	95 억	175797	N	N	N	N
64	20241022	090322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	0	3	0.00	0	0	0.00	0	0	0	3645	1965	2805	0.00	0.92	0	2921	2862	2816	2757	2711	2892	2787	96	840	500	1790	5	1	19100894	536	233.75	1.19	12	0.00	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.33	N	016100	500	95 억	175797	N	N	N	N
65	20241021	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	5	2	0.18	103313000	36955	232.57	2800	2875	2770	3640	1960	2800	2795.64	0.93	-1801	2906	2852	2826	2772	2746	2840	2760	96	840	500	1790	5	1	19100894	536	233.75	1.19	12	0.19	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.33	N	016100	500	95 억	177598	N	N	N	N
66	20241021	150322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2810	10	2	0.36	100804580	36062	226.95	2800	2875	2770	3640	1960	2800	2795.31	0.93	-1635	2906	2852	2826	2772	2746	2840	2760	96	840	500	1790	5	1	19100894	537	234.17	1.19	12	0.19	12.00	2365.00	3990	20240709	-29.57	1886	20240325	48.99	3990	-29.57	20240709	1886	48.99	20240325	3990	-29.57	20240709	1886	48.99	20240325	0.33	N	016100	500	95 억	177598	N	N	N	N
67	20241021	140323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	20	2	0.71	88191555	31577	198.72	2800	2875	2770	3640	1960	2800	2792.90	0.93	-1108	2906	2852	2826	2772	2746	2840	2760	96	840	500	1790	5	1	19100894	539	235.00	1.19	12	0.17	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	0.33	N	016100	500	95 억	177598	N	N	N	N
68	20241021	130321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2795	-5	5	-0.18	74633990	26773	168.49	2800	2875	2770	3640	1960	2800	2787.66	0.93	473	2906	2852	2826	2772	2746	2840	2760	96	840	500	1790	5	1	19100894	534	232.92	1.18	12	0.14	12.00	2365.00	3990	20240709	-29.95	1886	20240325	48.20	3990	-29.95	20240709	1886	48.20	20240325	3990	-29.95	20240709	1886	48.20	20240325	0.33	N	016100	500	95 억	177598	N	N	N	N
69	20241021	120321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	0	3	0.00	68601540	24633	155.02	2800	2875	2770	3640	1960	2800	2784.94	0.93	804	2906	2852	2826	2772	2746	2840	2760	96	840	500	1790	5	1	19100894	535	233.33	1.18	12	0.13	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	0.33	N	016100	500	95 억	177598	N	N	N	N
70	20241021	110320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2790	-10	5	-0.36	43989395	15795	99.40	2800	2875	2770	3640	1960	2800	2785.02	0.93	230	2906	2852	2826	2772	2746	2840	2760	96	840	500	1790	5	1	19100894	533	232.50	1.18	12	0.08	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	0.33	N	016100	500	95 억	177598	N	N	N	N
71	20241021	100322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2835	35	2	1.25	11168335	3961	24.93	2800	2875	2790	3640	1960	2800	2819.57	0.93	-480	2906	2852	2826	2772	2746	2840	2760	96	840	500	1790	5	1	19100894	542	236.25	1.20	12	0.02	12.00	2365.00	3990	20240709	-28.95	1886	20240325	50.32	3990	-28.95	20240709	1886	50.32	20240325	3990	-28.95	20240709	1886	50.32	20240325	0.33	N	016100	500	95 억	177598	N	N	N	N
72	20241021	090320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2855	55	2	1.96	19655	7	0.04	2800	2855	2800	3640	1960	2800	2807.86	0.93	0	2906	2852	2826	2772	2746	2840	2760	96	840	500	1790	5	1	19100894	545	237.92	1.21	12	0.00	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	0.33	N	016100	500	95 억	177598	N	N	N	N
73	20241018	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	-80	5	-2.78	44889300	15886	156.57	2880	2880	2800	3740	2020	2880	2825.78	0.94	-1818	3013	2946	2893	2826	2773	2980	2860	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	0.33	N	016100	500	95 억	179416	N	N	N	N
74	20241018	150325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	-80	5	-2.78	39508470	13975	137.74	2880	2880	2800	3740	2020	2880	2827.08	0.94	-1308	3013	2946	2893	2826	2773	2980	2860	96	860	500	1840	5	1	19100894	535	233.33	1.18	12	0.07	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	0.33	N	016100	500	95 억	179416	N	N	N	N
75	20241018	140331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2855	-25	5	-0.87	36966455	13076	128.88	2880	2880	2800	3740	2020	2880	2827.05	0.94	-1004	3013	2946	2893	2826	2773	2980	2860	96	860	500	1840	5	1	19100894	545	237.92	1.21	12	0.07	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	0.33	N	016100	500	95 억	179416	N	N	N	N
76	20241018	130321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2850	-30	5	-1.04	28613805	10142	99.96	2880	2880	2800	3740	2020	2880	2821.32	0.94	-765	3013	2946	2893	2826	2773	2980	2860	96	860	500	1840	5	1	19100894	544	237.50	1.21	12	0.05	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	0.33	N	016100	500	95 억	179416	N	N	N	N
77	20241018	120327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	-40	5	-1.39	18549450	6582	64.87	2880	2880	2800	3740	2020	2880	2818.21	0.94	26	3013	2946	2893	2826	2773	2980	2860	96	860	500	1840	5	1	19100894	542	236.67	1.20	12	0.03	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	0.33	N	016100	500	95 억	179416	N	N	N	N
78	20241018	110324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2860	-20	5	-0.69	2764295	965	9.51	2880	2880	2840	3740	2020	2880	2864.55	0.94	37	3013	2946	2893	2826	2773	2980	2860	96	860	500	1840	5	1	19100894	546	238.33	1.21	12	0.01	12.00	2365.00	3990	20240709	-28.32	1886	20240325	51.64	3990	-28.32	20240709	1886	51.64	20240325	3990	-28.32	20240709	1886	51.64	20240325	0.33	N	016100	500	95 억	179416	N	N	N	N
79	20241018	100321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2870	-10	5	-0.35	2581030	901	8.88	2880	2880	2840	3740	2020	2880	2864.63	0.94	38	3013	2946	2893	2826	2773	2980	2860	96	860	500	1840	5	1	19100894	548	239.17	1.21	12	0.00	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	0.33	N	016100	500	95 억	179416	N	N	N	N
80	20241018	090321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	0	3	0.00	8640	3	0.03	2880	2880	2880	3740	2020	2880	2880.00	0.94	0	3013	2946	2893	2826	2773	2980	2860	96	860	500	1840	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	0.33	N	016100	500	95 억	179416	N	N	N	N
81	20241017	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	-10	5	-0.35	29192840	10136	101.83	2840	2960	2840	3755	2025	2890	2880.11	0.95	-1297	2990	2940	2895	2845	2800	2917	2822	96	865	500	1840	5	1	19100894	550	240.00	1.22	12	0.05	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	0.33	N	016100	500	95 억	180707	N	N	N	N
82	20241017	150321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2885	-5	5	-0.17	29025810	10078	101.25	2840	2960	2840	3755	2025	2890	2880.12	0.95	-1257	2990	2940	2895	2845	2800	2917	2822	96	865	500	1840	5	1	19100894	551	240.42	1.22	12	0.05	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	0.33	N	016100	500	95 억	180707	N	N	N	N
83	20241017	140321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2875	-15	5	-0.52	22562985	7818	78.54	2840	2960	2840	3755	2025	2890	2886.03	0.95	-1257	2990	2940	2895	2845	2800	2917	2822	96	865	500	1840	5	1	19100894	549	239.58	1.22	12	0.04	12.00	2365.00	3990	20240709	-27.94	1886	20240325	52.44	3990	-27.94	20240709	1886	52.44	20240325	3990	-27.94	20240709	1886	52.44	20240325	0.33	N	016100	500	95 억	180707	N	N	N	N
84	20241017	130320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	-10	5	-0.35	19170760	6631	66.62	2840	2960	2840	3755	2025	2890	2891.08	0.95	-1227	2990	2940	2895	2845	2800	2917	2822	96	865	500	1840	5	1	19100894	550	240.00	1.22	12	0.03	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	0.33	N	016100	500	95 억	180707	N	N	N	N
85	20241017	120322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2885	-5	5	-0.17	19055555	6591	66.21	2840	2960	2840	3755	2025	2890	2891.15	0.95	-1227	2990	2940	2895	2845	2800	2917	2822	96	865	500	1840	5	1	19100894	551	240.42	1.22	12	0.03	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	0.33	N	016100	500	95 억	180707	N	N	N	N
86	20241017	110321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2890	0	3	0.00	17974490	6216	62.45	2840	2960	2840	3755	2025	2890	2891.65	0.95	-1164	2990	2940	2895	2845	2800	2917	2822	96	865	500	1840	5	1	19100894	552	240.83	1.22	12	0.03	12.00	2365.00	3990	20240709	-27.57	1886	20240325	53.23	3990	-27.57	20240709	1886	53.23	20240325	3990	-27.57	20240709	1886	53.23	20240325	0.33	N	016100	500	95 억	180707	N	N	N	N
87	20241017	100322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2900	10	2	0.35	15752235	5447	54.72	2840	2960	2840	3755	2025	2890	2891.91	0.95	-507	2990	2940	2895	2845	2800	2917	2822	96	865	500	1840	5	1	19100894	554	241.67	1.23	12	0.03	12.00	2365.00	3990	20240709	-27.32	1886	20240325	53.76	3990	-27.32	20240709	1886	53.76	20240325	3990	-27.32	20240709	1886	53.76	20240325	0.33	N	016100	500	95 억	180707	N	N	N	N
88	20241017	090319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2885	-5	5	-0.17	3053165	1075	10.80	2840	2885	2840	3755	2025	2890	2840.15	0.95	-81	2990	2940	2895	2845	2800	2917	2822	96	865	500	1840	5	1	19100894	551	240.42	1.22	12	0.01	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	0.33	N	016100	500	95 억	180707	N	N	N	N
89	20241016	160319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2890	-20	5	-0.69	28679755	9949	79.59	2945	2945	2850	3780	2040	2910	2882.68	0.96	-2926	2980	2945	2910	2875	2840	2927	2857	96	870	500	1860	5	1	19100894	552	240.83	1.22	12	0.05	12.00	2365.00	3990	20240709	-27.57	1886	20240325	53.23	3990	-27.57	20240709	1886	53.23	20240325	3990	-27.57	20240709	1886	53.23	20240325	0.33	N	016100	500	95 억	183614	N	N	N	N
90	20241016	150321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2870	-40	5	-1.37	28465950	9875	79.00	2945	2945	2850	3780	2040	2910	2882.63	0.96	-2917	2980	2945	2910	2875	2840	2927	2857	96	870	500	1860	5	1	19100894	548	239.17	1.21	12	0.05	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	0.33	N	016100	500	95 억	183614	N	N	N	N
91	20241016	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2890	-20	5	-0.69	17253695	5956	47.65	2945	2945	2875	3780	2040	2910	2896.86	0.96	-2964	2980	2945	2910	2875	2840	2927	2857	96	870	500	1860	5	1	19100894	552	240.83	1.22	12	0.03	12.00	2365.00	3990	20240709	-27.57	1886	20240325	53.23	3990	-27.57	20240709	1886	53.23	20240325	3990	-27.57	20240709	1886	53.23	20240325	0.33	N	016100	500	95 억	183614	N	N	N	N
92	20241016	130320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2890	-20	5	-0.69	12936605	4457	35.66	2945	2945	2890	3780	2040	2910	2902.54	0.96	-2454	2980	2945	2910	2875	2840	2927	2857	96	870	500	1860	5	1	19100894	552	240.83	1.22	12	0.02	12.00	2365.00	3990	20240709	-27.57	1886	20240325	53.23	3990	-27.57	20240709	1886	53.23	20240325	3990	-27.57	20240709	1886	53.23	20240325	0.33	N	016100	500	95 억	183614	N	N	N	N
93	20241016	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2890	-20	5	-0.69	12520445	4313	34.50	2945	2945	2890	3780	2040	2910	2902.96	0.96	-2454	2980	2945	2910	2875	2840	2927	2857	96	870	500	1860	5	1	19100894	552	240.83	1.22	12	0.02	12.00	2365.00	3990	20240709	-27.57	1886	20240325	53.23	3990	-27.57	20240709	1886	53.23	20240325	3990	-27.57	20240709	1886	53.23	20240325	0.33	N	016100	500	95 억	183614	N	N	N	N
94	20241016	110319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2895	-15	5	-0.52	7485190	2575	20.60	2945	2945	2890	3780	2040	2910	2906.87	0.96	-1740	2980	2945	2910	2875	2840	2927	2857	96	870	500	1860	5	1	19100894	553	241.25	1.22	12	0.01	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	0.33	N	016100	500	95 억	183614	N	N	N	N
95	20241016	100319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	15	2	0.52	1130165	387	3.10	2945	2945	2910	3780	2040	2910	2920.32	0.96	-10	2980	2945	2910	2875	2840	2927	2857	96	870	500	1860	5	1	19100894	559	243.75	1.24	12	0.00	12.00	2365.00	3990	20240709	-26.69	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	3990	-26.69	20240709	1886	55.09	20240325	0.33	N	016100	500	95 억	183614	N	N	N	N
96	20241016	090320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	35	2	1.20	11780	4	0.03	2945	2945	2945	3780	2040	2910	2945.00	0.96	0	2980	2945	2910	2875	2840	2927	2857	96	870	500	1860	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	0.33	N	016100	500	95 억	183614	N	N	N	N
97	20241015	160318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-25	5	-0.85	36328335	12500	118.00	2935	2945	2875	3815	2055	2935	2906.27	0.96	-593	3021	2977	2936	2892	2851	3000	2915	96	880	500	1870	5	1	19100894	556	242.50	1.23	12	0.07	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	0.33	N	016100	500	95 억	184207	N	N	N	N
98	20241015	150319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-25	5	-0.85	35347545	12164	114.83	2935	2945	2875	3815	2055	2935	2905.91	0.96	-576	3021	2977	2936	2892	2851	3000	2915	96	880	500	1870	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	0.33	N	016100	500	95 억	184207	N	N	N	N
99	20241015	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2875	-60	5	-2.04	28640125	9856	93.04	2935	2945	2875	3815	2055	2935	2905.86	0.96	-362	3021	2977	2936	2892	2851	3000	2915	96	880	500	1870	5	1	19100894	549	239.58	1.22	12	0.05	12.00	2365.00	3990	20240709	-27.94	1886	20240325	52.44	3990	-27.94	20240709	1886	52.44	20240325	3990	-27.94	20240709	1886	52.44	20240325	0.33	N	016100	500	95 억	184207	N	N	N	N
100	20241015	130320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2890	-45	5	-1.53	21031380	7218	68.14	2935	2945	2880	3815	2055	2935	2913.74	0.96	-361	3021	2977	2936	2892	2851	3000	2915	96	880	500	1870	5	1	19100894	552	240.83	1.22	12	0.04	12.00	2365.00	3990	20240709	-27.57	1886	20240325	53.23	3990	-27.57	20240709	1886	53.23	20240325	3990	-27.57	20240709	1886	53.23	20240325	0.33	N	016100	500	95 억	184207	N	N	N	N
101	20241015	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2900	-35	5	-1.19	17362180	5949	56.16	2935	2945	2880	3815	2055	2935	2918.50	0.96	-361	3021	2977	2936	2892	2851	3000	2915	96	880	500	1870	5	1	19100894	554	241.67	1.23	12	0.03	12.00	2365.00	3990	20240709	-27.32	1886	20240325	53.76	3990	-27.32	20240709	1886	53.76	20240325	3990	-27.32	20240709	1886	53.76	20240325	0.33	N	016100	500	95 억	184207	N	N	N	N
102	20241015	110320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2900	-35	5	-1.19	13592075	4645	43.85	2935	2945	2895	3815	2055	2935	2926.17	0.96	-439	3021	2977	2936	2892	2851	3000	2915	96	880	500	1870	5	1	19100894	554	241.67	1.23	12	0.02	12.00	2365.00	3990	20240709	-27.32	1886	20240325	53.76	3990	-27.32	20240709	1886	53.76	20240325	3990	-27.32	20240709	1886	53.76	20240325	0.33	N	016100	500	95 억	184207	N	N	N	N
103	20241015	100320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-15	5	-0.51	11061000	3773	35.62	2935	2945	2905	3815	2055	2935	2931.62	0.96	-488	3021	2977	2936	2892	2851	3000	2915	96	880	500	1870	5	1	19100894	558	243.33	1.23	12	0.02	12.00	2365.00	3990	20240709	-26.82	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.33	N	016100	500	95 억	184207	N	N	N	N
104	20241015	090318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	10	2	0.34	302335	103	0.97	2935	2945	2935	3815	2055	2935	2935.29	0.96	-64	3021	2977	2936	2892	2851	3000	2915	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	0.33	N	016100	500	95 억	184207	N	N	N	N
105	20241014	160313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	20	2	0.69	30814620	10553	48.89	2915	2980	2895	3785	2045	2915	2919.99	0.97	-1761	3055	2985	2925	2855	2795	2955	2825	96	870	500	1860	5	1	19100894	561	244.58	1.24	12	0.06	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	0.33	N	016100	500	95 억	185940	N	N	N	N
106	20241014	150314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2930	15	2	0.51	28817260	9871	45.73	2915	2980	2895	3785	2045	2915	2919.39	0.97	-1727	3055	2985	2925	2855	2795	2955	2825	96	870	500	1860	5	1	19100894	560	244.17	1.24	12	0.05	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	0.33	N	016100	500	95 억	185940	N	N	N	N
107	20241014	140316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	20	2	0.69	27314320	9357	43.35	2915	2980	2895	3785	2045	2915	2919.13	0.97	-1727	3055	2985	2925	2855	2795	2955	2825	96	870	500	1860	5	1	19100894	561	244.58	1.24	12	0.05	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	0.33	N	016100	500	95 억	185940	N	N	N	N
108	20241014	130315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	10	2	0.34	25437245	8716	40.38	2915	2980	2895	3785	2045	2915	2918.45	0.97	-1614	3055	2985	2925	2855	2795	2955	2825	96	870	500	1860	5	1	19100894	559	243.75	1.24	12	0.05	12.00	2365.00	3990	20240709	-26.69	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	3990	-26.69	20240709	1886	55.09	20240325	0.33	N	016100	500	95 억	185940	N	N	N	N
109	20241014	120309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-5	5	-0.17	17082320	5841	27.06	2915	2980	2900	3785	2045	2915	2924.55	0.97	-1696	3055	2985	2925	2855	2795	2955	2825	96	870	500	1860	5	1	19100894	556	242.50	1.23	12	0.03	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	0.33	N	016100	500	95 억	185940	N	N	N	N
110	20241014	110313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	20	2	0.69	15420605	5271	24.42	2915	2980	2900	3785	2045	2915	2925.56	0.97	-1216	3055	2985	2925	2855	2795	2955	2825	96	870	500	1860	5	1	19100894	561	244.58	1.24	12	0.03	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	0.33	N	016100	500	95 억	185940	N	N	N	N
111	20241014	100313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	10	2	0.34	9060045	3101	14.37	2915	2980	2900	3785	2045	2915	2921.65	0.97	-521	3055	2985	2925	2855	2795	2955	2825	96	870	500	1860	5	1	19100894	559	243.75	1.24	12	0.02	12.00	2365.00	3990	20240709	-26.69	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	3990	-26.69	20240709	1886	55.09	20240325	0.33	N	016100	500	95 억	185940	N	N	N	N
112	20241014	090316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	10	2	0.34	2034505	698	3.23	2915	2930	2900	3785	2045	2915	2914.76	0.97	-47	3055	2985	2925	2855	2795	2955	2825	96	870	500	1860	5	1	19100894	559	243.75	1.24	12	0.00	12.00	2365.00	3990	20240709	-26.69	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	3990	-26.69	20240709	1886	55.09	20240325	0.33	N	016100	500	95 억	185940	N	N	N	N
113	20241011	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-35	5	-1.19	62638810	21586	117.83	2920	2995	2865	3835	2065	2950	2901.82	0.97	121	3070	3010	2925	2865	2780	3040	2895	96	885	500	1880	5	1	19100894	557	242.92	1.23	12	0.11	12.00	2365.00	3990	20240709	-26.94	1886	20240325	54.56	3990	-26.94	20240709	1886	54.56	20240325	3990	-26.94	20240709	1886	54.56	20240325	0.33	N	016100	500	95 억	185817	N	N	N	N
114	20241011	150312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-40	5	-1.36	60887230	20985	114.55	2920	2995	2865	3835	2065	2950	2901.46	0.97	263	3070	3010	2925	2865	2780	3040	2895	96	885	500	1880	5	1	19100894	556	242.50	1.23	12	0.11	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	0.33	N	016100	500	95 억	185817	N	N	N	N
115	20241011	140314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-40	5	-1.36	51445840	17706	96.65	2920	2995	2875	3835	2065	2950	2905.56	0.97	-488	3070	3010	2925	2865	2780	3040	2895	96	885	500	1880	5	1	19100894	556	242.50	1.23	12	0.09	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	0.33	N	016100	500	95 억	185817	N	N	N	N
116	20241011	130314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-30	5	-1.02	50285560	17308	94.48	2920	2995	2875	3835	2065	2950	2905.34	0.97	-488	3070	3010	2925	2865	2780	3040	2895	96	885	500	1880	5	1	19100894	558	243.33	1.23	12	0.09	12.00	2365.00	3990	20240709	-26.82	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.33	N	016100	500	95 억	185817	N	N	N	N
117	20241011	120313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2895	-55	5	-1.86	44629585	15381	83.96	2920	2995	2875	3835	2065	2950	2901.60	0.97	-333	3070	3010	2925	2865	2780	3040	2895	96	885	500	1880	5	1	19100894	553	241.25	1.22	12	0.08	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	0.33	N	016100	500	95 억	185817	N	N	N	N
118	20241011	110313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-30	5	-1.02	12673165	4336	23.67	2920	2995	2900	3835	2065	2950	2922.78	0.97	-604	3070	3010	2925	2865	2780	3040	2895	96	885	500	1880	5	1	19100894	558	243.33	1.23	12	0.02	12.00	2365.00	3990	20240709	-26.82	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.33	N	016100	500	95 억	185817	N	N	N	N
119	20241011	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	-25	5	-0.85	3401465	1157	6.32	2920	2995	2920	3835	2065	2950	2939.90	0.97	2	3070	3010	2925	2865	2780	3040	2895	96	885	500	1880	5	1	19100894	559	243.75	1.24	12	0.01	12.00	2365.00	3990	20240709	-26.69	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	3990	-26.69	20240709	1886	55.09	20240325	0.33	N	016100	500	95 억	185817	N	N	N	N
120	20241011	090313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2995	45	2	1.53	146075	50	0.27	2920	2995	2920	3835	2065	2950	2921.50	0.97	18	3070	3010	2925	2865	2780	3040	2895	96	885	500	1880	5	1	19100894	572	249.58	1.27	12	0.00	12.00	2365.00	3990	20240709	-24.94	1886	20240325	58.80	3990	-24.94	20240709	1886	58.80	20240325	3990	-24.94	20240709	1886	58.80	20240325	0.33	N	016100	500	95 억	185817	N	N	N	N
121	20241010	160319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	0	3	0.00	53830195	18314	33.02	2925	2985	2840	3835	2065	2950	2939.29	1.00	-6150	3096	3022	2961	2887	2826	2992	2857	96	885	500	1880	5	1	19100894	563	245.83	1.25	12	0.10	12.00	2365.00	3990	20240709	-26.07	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.30	N	016100	500	95 억	191961	N	N	N	N
122	20241010	150324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	0	3	0.00	47668945	16222	29.25	2925	2985	2840	3835	2065	2950	2938.54	1.00	-6147	3096	3022	2961	2887	2826	2992	2857	96	885	500	1880	5	1	19100894	563	245.83	1.25	12	0.08	12.00	2365.00	3990	20240709	-26.07	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.30	N	016100	500	95 억	191961	N	N	N	N
123	20241010	140321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	-5	5	-0.17	30815085	10449	18.84	2925	2985	2925	3835	2065	2950	2949.09	1.00	-5171	3096	3022	2961	2887	2826	2992	2857	96	885	500	1880	5	1	19100894	563	245.42	1.25	12	0.05	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	0.30	N	016100	500	95 억	191961	N	N	N	N
124	20241010	130320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	5	2	0.17	29783785	10099	18.21	2925	2985	2925	3835	2065	2950	2949.18	1.00	-5171	3096	3022	2961	2887	2826	2992	2857	96	885	500	1880	5	1	19100894	564	246.25	1.25	12	0.05	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	0.30	N	016100	500	95 억	191961	N	N	N	N
125	20241010	120320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	10	2	0.34	25741535	8731	15.74	2925	2985	2925	3835	2065	2950	2948.29	1.00	-4474	3096	3022	2961	2887	2826	2992	2857	96	885	500	1880	5	1	19100894	565	246.67	1.25	12	0.05	12.00	2365.00	3990	20240709	-25.81	1886	20240325	56.95	3990	-25.81	20240709	1886	56.95	20240325	3990	-25.81	20240709	1886	56.95	20240325	0.30	N	016100	500	95 억	191961	N	N	N	N
126	20241010	110319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	10	2	0.34	20054415	6806	12.27	2925	2985	2925	3835	2065	2950	2946.58	1.00	-3119	3096	3022	2961	2887	2826	2992	2857	96	885	500	1880	5	1	19100894	565	246.67	1.25	12	0.04	12.00	2365.00	3990	20240709	-25.81	1886	20240325	56.95	3990	-25.81	20240709	1886	56.95	20240325	3990	-25.81	20240709	1886	56.95	20240325	0.30	N	016100	500	95 억	191961	N	N	N	N
127	20241010	100320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	10	2	0.34	10551710	3593	6.48	2925	2985	2925	3835	2065	2950	2936.74	1.00	-1278	3096	3022	2961	2887	2826	2992	2857	96	885	500	1880	5	1	19100894	565	246.67	1.25	12	0.02	12.00	2365.00	3990	20240709	-25.81	1886	20240325	56.95	3990	-25.81	20240709	1886	56.95	20240325	3990	-25.81	20240709	1886	56.95	20240325	0.30	N	016100	500	95 억	191961	N	N	N	N
128	20241010	090319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	0	3	0.00	100005	34	0.06	2925	2950	2925	3835	2065	2950	2941.32	1.00	-3	3096	3022	2961	2887	2826	2992	2857	96	885	500	1880	5	1	19100894	563	245.83	1.25	12	0.00	12.00	2365.00	3990	20240709	-26.07	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.30	N	016100	500	95 억	191961	N	N	N	N
129	20241008	160319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	-35	5	-1.17	159918210	54444	231.79	3035	3035	2900	3880	2090	2985	2937.25	0.97	10560	3078	3031	2983	2936	2888	3055	2960	96	895	500	1910	5	1	19100894	563	245.83	1.25	12	0.29	12.00	2365.00	3990	20240709	-26.07	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.30	N	016100	500	95 억	185841	N	N	N	N
130	20241008	150320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2970	-15	5	-0.50	156503980	53285	226.86	3035	3035	2900	3880	2090	2985	2937.11	0.97	10829	3078	3031	2983	2936	2888	3055	2960	96	895	500	1910	5	1	19100894	567	247.50	1.26	12	0.28	12.00	2365.00	3990	20240709	-25.56	1886	20240325	57.48	3990	-25.56	20240709	1886	57.48	20240325	3990	-25.56	20240709	1886	57.48	20240325	0.30	N	016100	500	95 억	185841	N	N	N	N
131	20241008	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2965	-20	5	-0.67	85099425	29088	123.84	3035	3035	2900	3880	2090	2985	2925.59	0.97	5253	3078	3031	2983	2936	2888	3055	2960	96	895	500	1910	5	1	19100894	566	247.08	1.25	12	0.15	12.00	2365.00	3990	20240709	-25.69	1886	20240325	57.21	3990	-25.69	20240709	1886	57.21	20240325	3990	-25.69	20240709	1886	57.21	20240325	0.30	N	016100	500	95 억	185841	N	N	N	N
132	20241008	130319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	-30	5	-1.01	81107600	27738	118.09	3035	3035	2900	3880	2090	2985	2924.06	0.97	5498	3078	3031	2983	2936	2888	3055	2960	96	895	500	1910	5	1	19100894	564	246.25	1.25	12	0.15	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	0.30	N	016100	500	95 억	185841	N	N	N	N
133	20241008	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	-30	5	-1.01	80585965	27561	117.34	3035	3035	2900	3880	2090	2985	2923.91	0.97	5479	3078	3031	2983	2936	2888	3055	2960	96	895	500	1910	5	1	19100894	564	246.25	1.25	12	0.14	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	0.30	N	016100	500	95 억	185841	N	N	N	N
134	20241008	110318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	-60	5	-2.01	26093745	8832	37.60	3035	3035	2910	3880	2090	2985	2954.45	0.97	1535	3078	3031	2983	2936	2888	3055	2960	96	895	500	1910	5	1	19100894	559	243.75	1.24	12	0.05	12.00	2365.00	3990	20240709	-26.69	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	3990	-26.69	20240709	1886	55.09	20240325	0.30	N	016100	500	95 억	185841	N	N	N	N
135	20241008	100320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3010	25	2	0.84	15623515	5269	22.43	3035	3035	2910	3880	2090	2985	2965.18	0.97	774	3078	3031	2983	2936	2888	3055	2960	96	895	500	1910	5	1	19100894	575	250.83	1.27	12	0.03	12.00	2365.00	3990	20240709	-24.56	1886	20240325	59.60	3990	-24.56	20240709	1886	59.60	20240325	3990	-24.56	20240709	1886	59.60	20240325	0.30	N	016100	500	95 억	185841	N	N	N	N
136	20241008	090318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	45	2	1.51	33335	11	0.05	3035	3035	3030	3880	2090	2985	3030.45	0.97	0	3078	3031	2983	2936	2888	3055	2960	96	895	500	1910	5	1	19100894	579	252.50	1.28	12	0.00	12.00	2365.00	3990	20240709	-24.06	1886	20240325	60.66	3990	-24.06	20240709	1886	60.66	20240325	3990	-24.06	20240709	1886	60.66	20240325	0.30	N	016100	500	95 억	185841	N	N	N	N
137	20241007	160317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	50	2	1.70	69850010	23488	139.19	2935	3030	2935	3815	2055	2935	2973.86	0.99	520	3121	3027	2951	2857	2781	3075	2905	96	880	500	1870	5	1	19100894	570	248.75	1.26	12	0.12	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.30	N	016100	500	95 억	189736	N	N	N	N
138	20241007	150315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	45	2	1.53	62243560	20939	124.08	2935	3030	2935	3815	2055	2935	2972.61	0.99	517	3121	3027	2951	2857	2781	3075	2905	96	880	500	1870	5	1	19100894	569	248.33	1.26	12	0.11	12.00	2365.00	3990	20240709	-25.31	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	3990	-25.31	20240709	1886	58.01	20240325	0.30	N	016100	500	95 억	189736	N	N	N	N
139	20241007	140331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	50	2	1.70	53650280	18035	106.87	2935	3030	2935	3815	2055	2935	2974.79	0.99	517	3121	3027	2951	2857	2781	3075	2905	96	880	500	1870	5	1	19100894	570	248.75	1.26	12	0.09	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.30	N	016100	500	95 억	189736	N	N	N	N
140	20241007	130312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	25	2	0.85	48320690	16241	96.24	2935	3030	2935	3815	2055	2935	2975.23	0.99	541	3121	3027	2951	2857	2781	3075	2905	96	880	500	1870	5	1	19100894	565	246.67	1.25	12	0.09	12.00	2365.00	3990	20240709	-25.81	1886	20240325	56.95	3990	-25.81	20240709	1886	56.95	20240325	3990	-25.81	20240709	1886	56.95	20240325	0.30	N	016100	500	95 억	189736	N	N	N	N
141	20241007	120339	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	20	2	0.68	45090660	15149	89.77	2935	3030	2935	3815	2055	2935	2976.48	0.99	517	3121	3027	2951	2857	2781	3075	2905	96	880	500	1870	5	1	19100894	564	246.25	1.25	12	0.08	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	0.30	N	016100	500	95 억	189736	N	N	N	N
142	20241007	110311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	15	2	0.51	43094765	14473	85.77	2935	3030	2935	3815	2055	2935	2977.60	0.99	552	3121	3027	2951	2857	2781	3075	2905	96	880	500	1870	5	1	19100894	563	245.83	1.25	12	0.08	12.00	2365.00	3990	20240709	-26.07	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.30	N	016100	500	95 억	189736	N	N	N	N
143	20241007	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	20	2	0.68	38735240	12997	77.02	2935	3030	2935	3815	2055	2935	2980.32	0.99	-604	3121	3027	2951	2857	2781	3075	2905	96	880	500	1870	5	1	19100894	564	246.25	1.25	12	0.07	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	0.30	N	016100	500	95 억	189736	N	N	N	N
144	20241007	090254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	95	2	3.24	9214180	3091	18.32	2935	3030	2935	3815	2055	2935	2980.97	0.99	-401	3121	3027	2951	2857	2781	3075	2905	96	880	500	1870	5	1	19100894	579	252.50	1.28	12	0.02	12.00	2365.00	3990	20240709	-24.06	1886	20240325	60.66	3990	-24.06	20240709	1886	60.66	20240325	3990	-24.06	20240709	1886	60.66	20240325	0.30	N	016100	500	95 억	189736	N	N	N	N
145	20241004	160301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	20	2	0.69	49919390	16875	66.83	2875	3045	2875	3785	2045	2915	2958.25	1.00	2340	3075	2995	2950	2870	2825	2972	2847	96	870	500	1860	5	1	19100894	561	244.58	1.24	12	0.09	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	0.31	N	016100	500	95 억	191796	N	N	N	N
146	20241004	150302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	30	2	1.03	46827355	15822	62.66	2875	3045	2875	3785	2045	2915	2959.64	1.00	3017	3075	2995	2950	2870	2825	2972	2847	96	870	500	1860	5	1	19100894	563	245.42	1.25	12	0.08	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	0.31	N	016100	500	95 억	191796	N	N	N	N
147	20241004	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	35	2	1.20	40178695	13541	53.63	2875	3045	2875	3785	2045	2915	2967.19	1.00	2856	3075	2995	2950	2870	2825	2972	2847	96	870	500	1860	5	1	19100894	563	245.83	1.25	12	0.07	12.00	2365.00	3990	20240709	-26.07	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.31	N	016100	500	95 억	191796	N	N	N	N
148	20241004	130302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	35	2	1.20	39070295	13166	52.14	2875	3045	2875	3785	2045	2915	2967.51	1.00	2985	3075	2995	2950	2870	2825	2972	2847	96	870	500	1860	5	1	19100894	563	245.83	1.25	12	0.07	12.00	2365.00	3990	20240709	-26.07	1886	20240325	56.42	3990	-26.07	20240709	1886	56.42	20240325	3990	-26.07	20240709	1886	56.42	20240325	0.31	N	016100	500	95 억	191796	N	N	N	N
149	20241004	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	45	2	1.54	33554150	11276	44.66	2875	3045	2875	3785	2045	2915	2975.71	1.00	2814	3075	2995	2950	2870	2825	2972	2847	96	870	500	1860	5	1	19100894	565	246.67	1.25	12	0.06	12.00	2365.00	3990	20240709	-25.81	1886	20240325	56.95	3990	-25.81	20240709	1886	56.95	20240325	3990	-25.81	20240709	1886	56.95	20240325	0.31	N	016100	500	95 억	191796	N	N	N	N
150	20241004	110303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2965	50	2	1.72	31868920	10701	42.38	2875	3045	2875	3785	2045	2915	2978.13	1.00	2814	3075	2995	2950	2870	2825	2972	2847	96	870	500	1860	5	1	19100894	566	247.08	1.25	12	0.06	12.00	2365.00	3990	20240709	-25.69	1886	20240325	57.21	3990	-25.69	20240709	1886	57.21	20240325	3990	-25.69	20240709	1886	57.21	20240325	0.31	N	016100	500	95 억	191796	N	N	N	N
151	20241004	100302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2995	80	2	2.74	16647215	5607	22.21	2875	3045	2875	3785	2045	2915	2969.01	1.00	555	3075	2995	2950	2870	2825	2972	2847	96	870	500	1860	5	1	19100894	572	249.58	1.27	12	0.03	12.00	2365.00	3990	20240709	-24.94	1886	20240325	58.80	3990	-24.94	20240709	1886	58.80	20240325	3990	-24.94	20240709	1886	58.80	20240325	0.31	N	016100	500	95 억	191796	N	N	N	N
152	20241004	090300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	70	2	2.40	2648360	913	3.62	2875	3045	2875	3785	2045	2915	2900.72	1.00	502	3075	2995	2950	2870	2825	2972	2847	96	870	500	1860	5	1	19100894	570	248.75	1.26	12	0.00	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.31	N	016100	500	95 억	191796	N	N	N	N
153	20241002	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-85	5	-2.83	74807180	25250	92.49	3000	3030	2905	3900	2100	3000	2962.66	1.02	684	3130	3065	3020	2955	2910	3055	2945	96	900	500	1920	5	1	19100894	557	242.92	1.23	12	0.13	12.00	2365.00	3990	20240709	-26.94	1886	20240325	54.56	3990	-26.94	20240709	1886	54.56	20240325	3990	-26.94	20240709	1886	54.56	20240325	0.28	N	016100	500	95 억	195503	N	N	N	N
154	20241002	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	-40	5	-1.33	54471420	18295	67.02	3000	3030	2905	3900	2100	3000	2977.39	1.02	996	3130	3065	3020	2955	2910	3055	2945	96	900	500	1920	5	1	19100894	565	246.67	1.25	12	0.10	12.00	2365.00	3990	20240709	-25.81	1886	20240325	56.95	3990	-25.81	20240709	1886	56.95	20240325	3990	-25.81	20240709	1886	56.95	20240325	0.28	N	016100	500	95 억	195503	N	N	N	N
155	20241002	140302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	-20	5	-0.67	48488445	16276	59.62	3000	3030	2905	3900	2100	3000	2979.14	1.02	991	3130	3065	3020	2955	2910	3055	2945	96	900	500	1920	5	1	19100894	569	248.33	1.26	12	0.09	12.00	2365.00	3990	20240709	-25.31	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	3990	-25.31	20240709	1886	58.01	20240325	0.28	N	016100	500	95 억	195503	N	N	N	N
156	20241002	130302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2990	-10	5	-0.33	42808475	14356	52.59	3000	3030	2905	3900	2100	3000	2981.92	1.02	932	3130	3065	3020	2955	2910	3055	2945	96	900	500	1920	5	1	19100894	571	249.17	1.26	12	0.08	12.00	2365.00	3990	20240709	-25.06	1886	20240325	58.54	3990	-25.06	20240709	1886	58.54	20240325	3990	-25.06	20240709	1886	58.54	20240325	0.28	N	016100	500	95 억	195503	N	N	N	N
157	20241002	120259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	0	3	0.00	37469220	12563	46.02	3000	3030	2905	3900	2100	3000	2982.51	1.02	696	3130	3065	3020	2955	2910	3055	2945	96	900	500	1920	5	1	19100894	573	250.00	1.27	12	0.07	12.00	2365.00	3990	20240709	-24.81	1886	20240325	59.07	3990	-24.81	20240709	1886	59.07	20240325	3990	-24.81	20240709	1886	59.07	20240325	0.28	N	016100	500	95 억	195503	N	N	N	N
158	20241002	110257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	-15	5	-0.50	30176590	10128	37.10	3000	3030	2905	3900	2100	3000	2979.52	1.02	847	3130	3065	3020	2955	2910	3055	2945	96	900	500	1920	5	1	19100894	570	248.75	1.26	12	0.05	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.28	N	016100	500	95 억	195503	N	N	N	N
159	20241002	100257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	-15	5	-0.50	11523040	3889	14.25	3000	3030	2905	3900	2100	3000	2962.98	1.02	-184	3130	3065	3020	2955	2910	3055	2945	96	900	500	1920	5	1	19100894	570	248.75	1.26	12	0.02	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.28	N	016100	500	95 억	195503	N	N	N	N
160	20241002	090255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2995	-5	5	-0.17	1226915	420	1.54	3000	3030	2905	3900	2100	3000	2921.23	1.02	188	3130	3065	3020	2955	2910	3055	2945	96	900	500	1920	5	1	19100894	572	249.58	1.27	12	0.00	12.00	2365.00	3990	20240709	-24.94	1886	20240325	58.80	3990	-24.94	20240709	1886	58.80	20240325	3990	-24.94	20240709	1886	58.80	20240325	0.28	N	016100	500	95 억	195503	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History