KissMeData/037230/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160458	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1843	-24	5	-1.29	5682705	3103	104.41	1868	1868	1805	2425	1307	1867	1831.36	0.07	-75	1884	1875	1862	1853	1840	1880	1858	149	558	500	1340	1	1	29800327	549	13.45	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.87	1701	20240806	8.35	2300	-19.87	20240110	1701	8.35	20240806	2300	-19.87	20240110	1701	8.35	20240806	0.31	N	037230	500	149 억	19823	N	N	N	N
3	20241129	150506	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1841	-26	5	-1.39	4885086	2669	89.80	1868	1868	1805	2425	1307	1867	1830.31	0.07	67	1884	1875	1862	1853	1840	1880	1858	149	558	500	1340	1	1	29800327	549	13.44	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.96	1701	20240806	8.23	2300	-19.96	20240110	1701	8.23	20240806	2300	-19.96	20240110	1701	8.23	20240806	0.31	N	037230	500	149 억	19823	N	N	N	N
4	20241129	140505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1843	-24	5	-1.29	4879562	2666	89.70	1868	1868	1805	2425	1307	1867	1830.29	0.07	68	1884	1875	1862	1853	1840	1880	1858	149	558	500	1340	1	1	29800327	549	13.45	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.87	1701	20240806	8.35	2300	-19.87	20240110	1701	8.35	20240806	2300	-19.87	20240110	1701	8.35	20240806	0.31	N	037230	500	149 억	19823	N	N	N	N
5	20241129	130505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	-27	5	-1.45	4877719	2665	89.67	1868	1868	1805	2425	1307	1867	1830.29	0.07	68	1884	1875	1862	1853	1840	1880	1858	149	558	500	1340	1	1	29800327	548	13.43	0.51	12	0.01	137.00	3618.00	2300	20240110	-20.00	1701	20240806	8.17	2300	-20.00	20240110	1701	8.17	20240806	2300	-20.00	20240110	1701	8.17	20240806	0.31	N	037230	500	149 억	19823	N	N	N	N
6	20241129	120507	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	-27	5	-1.45	4296379	2349	79.04	1868	1868	1805	2425	1307	1867	1829.02	0.07	71	1884	1875	1862	1853	1840	1880	1858	149	558	500	1340	1	1	29800327	548	13.43	0.51	12	0.01	137.00	3618.00	2300	20240110	-20.00	1701	20240806	8.17	2300	-20.00	20240110	1701	8.17	20240806	2300	-20.00	20240110	1701	8.17	20240806	0.31	N	037230	500	149 억	19823	N	N	N	N
7	20241129	110507	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1844	-23	5	-1.23	4268779	2334	78.53	1868	1868	1805	2425	1307	1867	1828.95	0.07	71	1884	1875	1862	1853	1840	1880	1858	149	558	500	1340	1	1	29800327	550	13.46	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.83	1701	20240806	8.41	2300	-19.83	20240110	1701	8.41	20240806	2300	-19.83	20240110	1701	8.41	20240806	0.31	N	037230	500	149 억	19823	N	N	N	N
8	20241129	100505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-17	5	-0.91	2200995	1198	40.31	1868	1868	1817	2425	1307	1867	1837.22	0.07	71	1884	1875	1862	1853	1840	1880	1858	149	558	500	1340	1	1	29800327	551	13.50	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.57	1701	20240806	8.76	2300	-19.57	20240110	1701	8.76	20240806	2300	-19.57	20240110	1701	8.76	20240806	0.31	N	037230	500	149 억	19823	N	N	N	N
9	20241129	090505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1867	0	3	0.00	0	0	0.00	0	0	0	2425	1307	1867	0.00	0.07	0	1884	1875	1862	1853	1840	1880	1858	149	558	500	1340	1	1	29800327	556	13.63	0.52	12	0.00	137.00	3618.00	2300	20240110	-18.83	1701	20240806	9.76	2300	-18.83	20240110	1701	9.76	20240806	2300	-18.83	20240110	1701	9.76	20240806	0.31	N	037230	500	149 억	19823	N	N	N	N
10	20241128	160501	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1867	7	2	0.38	5534979	2972	97.99	1862	1871	1849	2415	1302	1860	1862.38	0.07	-28	1885	1872	1851	1838	1817	1862	1828	149	555	500	1330	1	1	29800327	556	13.63	0.52	12	0.01	137.00	3618.00	2300	20240110	-18.83	1701	20240806	9.76	2300	-18.83	20240110	1701	9.76	20240806	2300	-18.83	20240110	1701	9.76	20240806	0.31	N	037230	500	149 억	19851	N	N	N	N
11	20241128	150509	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1867	7	2	0.38	5408023	2904	95.75	1862	1871	1849	2415	1302	1860	1862.27	0.07	-28	1885	1872	1851	1838	1817	1862	1828	149	555	500	1330	1	1	29800327	556	13.63	0.52	12	0.01	137.00	3618.00	2300	20240110	-18.83	1701	20240806	9.76	2300	-18.83	20240110	1701	9.76	20240806	2300	-18.83	20240110	1701	9.76	20240806	0.31	N	037230	500	149 억	19851	N	N	N	N
12	20241128	140509	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1867	7	2	0.38	5369000	2883	95.05	1862	1871	1849	2415	1302	1860	1862.30	0.07	-27	1885	1872	1851	1838	1817	1862	1828	149	555	500	1330	1	1	29800327	556	13.63	0.52	12	0.01	137.00	3618.00	2300	20240110	-18.83	1701	20240806	9.76	2300	-18.83	20240110	1701	9.76	20240806	2300	-18.83	20240110	1701	9.76	20240806	0.31	N	037230	500	149 억	19851	N	N	N	N
13	20241128	130506	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	-5	5	-0.27	4937836	2650	87.37	1862	1871	1849	2415	1302	1860	1863.33	0.07	-24	1885	1872	1851	1838	1817	1862	1828	149	555	500	1330	1	1	29800327	553	13.54	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.35	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2300	-19.35	20240110	1701	9.05	20240806	0.31	N	037230	500	149 억	19851	N	N	N	N
14	20241128	120510	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1870	10	2	0.54	4842967	2599	85.69	1862	1871	1849	2415	1302	1860	1863.40	0.07	-24	1885	1872	1851	1838	1817	1862	1828	149	555	500	1330	1	1	29800327	557	13.65	0.52	12	0.01	137.00	3618.00	2300	20240110	-18.70	1701	20240806	9.94	2300	-18.70	20240110	1701	9.94	20240806	2300	-18.70	20240110	1701	9.94	20240806	0.31	N	037230	500	149 억	19851	N	N	N	N
15	20241128	110511	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	0	3	0.00	4623497	2481	81.80	1862	1871	1849	2415	1302	1860	1863.56	0.07	-23	1885	1872	1851	1838	1817	1862	1828	149	555	500	1330	1	1	29800327	554	13.58	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.13	1701	20240806	9.35	2300	-19.13	20240110	1701	9.35	20240806	2300	-19.13	20240110	1701	9.35	20240806	0.31	N	037230	500	149 억	19851	N	N	N	N
16	20241128	100508	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1865	5	2	0.27	1422955	766	25.26	1862	1865	1849	2415	1302	1860	1857.64	0.07	-7	1885	1872	1851	1838	1817	1862	1828	149	555	500	1330	1	1	29800327	556	13.61	0.52	12	0.00	137.00	3618.00	2300	20240110	-18.91	1701	20240806	9.64	2300	-18.91	20240110	1701	9.64	20240806	2300	-18.91	20240110	1701	9.64	20240806	0.31	N	037230	500	149 억	19851	N	N	N	N
17	20241128	090506	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	2	2	0.11	1862	1	0.03	1862	1862	1862	2415	1302	1860	1862.00	0.07	0	1885	1872	1851	1838	1817	1862	1828	149	555	500	1330	1	1	29800327	555	13.59	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.31	N	037230	500	149 억	19851	N	N	N	N
18	20241127	160456	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	6	2	0.32	5614470	3033	106.95	1864	1864	1830	2410	1298	1854	1851.13	0.07	-128	1892	1873	1851	1832	1810	1882	1841	149	556	500	1330	1	1	29800327	554	13.58	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.13	1701	20240806	9.35	2300	-19.13	20240110	1701	9.35	20240806	2300	-19.13	20240110	1701	9.35	20240806	0.30	N	037230	500	149 억	19979	N	N	N	N
19	20241127	150503	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	5	2	0.27	5464140	2952	104.09	1864	1864	1830	2410	1298	1854	1851.00	0.07	-118	1892	1873	1851	1832	1810	1882	1841	149	556	500	1330	1	1	29800327	554	13.57	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.17	1701	20240806	9.29	2300	-19.17	20240110	1701	9.29	20240806	2300	-19.17	20240110	1701	9.29	20240806	0.30	N	037230	500	149 억	19979	N	N	N	N
20	20241127	140504	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1861	7	2	0.38	4296472	2319	81.77	1864	1864	1830	2410	1298	1854	1852.73	0.07	-116	1892	1873	1851	1832	1810	1882	1841	149	556	500	1330	1	1	29800327	555	13.58	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.09	1701	20240806	9.41	2300	-19.09	20240110	1701	9.41	20240806	2300	-19.09	20240110	1701	9.41	20240806	0.30	N	037230	500	149 억	19979	N	N	N	N
21	20241127	130500	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	4	2	0.22	2669620	1444	50.92	1864	1864	1830	2410	1298	1854	1848.77	0.07	-116	1892	1873	1851	1832	1810	1882	1841	149	556	500	1330	1	1	29800327	554	13.56	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.22	1701	20240806	9.23	2300	-19.22	20240110	1701	9.23	20240806	2300	-19.22	20240110	1701	9.23	20240806	0.30	N	037230	500	149 억	19979	N	N	N	N
22	20241127	120504	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	8	2	0.43	1636827	886	31.24	1864	1864	1830	2410	1298	1854	1847.43	0.07	-103	1892	1873	1851	1832	1810	1882	1841	149	556	500	1330	1	1	29800327	555	13.59	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	19979	N	N	N	N
23	20241127	110504	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	8	2	0.43	1164848	631	22.25	1864	1864	1830	2410	1298	1854	1846.03	0.07	-103	1892	1873	1851	1832	1810	1882	1841	149	556	500	1330	1	1	29800327	555	13.59	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	19979	N	N	N	N
24	20241127	100503	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1863	9	2	0.49	913486	496	17.49	1864	1864	1830	2410	1298	1854	1841.71	0.07	-14	1892	1873	1851	1832	1810	1882	1841	149	556	500	1330	1	1	29800327	555	13.60	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.00	1701	20240806	9.52	2300	-19.00	20240110	1701	9.52	20240806	2300	-19.00	20240110	1701	9.52	20240806	0.30	N	037230	500	149 억	19979	N	N	N	N
25	20241127	090500	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	8	2	0.43	568383	310	10.93	1864	1864	1830	2410	1298	1854	1833.49	0.07	-10	1892	1873	1851	1832	1810	1882	1841	149	556	500	1330	1	1	29800327	555	13.59	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	19979	N	N	N	N
26	20241126	160500	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1854	6	2	0.32	5235330	2834	25.91	1848	1870	1829	2400	1294	1848	1847.33	0.07	-8	1897	1872	1836	1811	1775	1854	1793	149	552	500	1330	1	1	29800327	552	13.53	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.39	1701	20240806	8.99	2300	-19.39	20240110	1701	8.99	20240806	2300	-19.39	20240110	1701	8.99	20240806	0.30	N	037230	500	149 억	19944	N	N	N	N
27	20241126	150500	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	7	2	0.38	4174840	2262	20.68	1848	1870	1829	2400	1294	1848	1845.64	0.07	3	1897	1872	1836	1811	1775	1854	1793	149	552	500	1330	1	1	29800327	553	13.54	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.35	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2300	-19.35	20240110	1701	9.05	20240806	0.30	N	037230	500	149 억	19944	N	N	N	N
28	20241126	140500	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	12	2	0.65	4043130	2191	20.03	1848	1870	1829	2400	1294	1848	1845.34	0.07	4	1897	1872	1836	1811	1775	1854	1793	149	552	500	1330	1	1	29800327	554	13.58	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.13	1701	20240806	9.35	2300	-19.13	20240110	1701	9.35	20240806	2300	-19.13	20240110	1701	9.35	20240806	0.30	N	037230	500	149 억	19944	N	N	N	N
29	20241126	130458	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1852	4	2	0.22	3946810	2139	19.56	1848	1870	1829	2400	1294	1848	1845.17	0.07	6	1897	1872	1836	1811	1775	1854	1793	149	552	500	1330	1	1	29800327	552	13.52	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.48	1701	20240806	8.88	2300	-19.48	20240110	1701	8.88	20240806	2300	-19.48	20240110	1701	8.88	20240806	0.30	N	037230	500	149 억	19944	N	N	N	N
30	20241126	120503	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	14	2	0.76	3833782	2078	19.00	1848	1870	1829	2400	1294	1848	1844.94	0.07	11	1897	1872	1836	1811	1775	1854	1793	149	552	500	1330	1	1	29800327	555	13.59	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	19944	N	N	N	N
31	20241126	110506	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	11	2	0.60	2977287	1616	14.77	1848	1870	1829	2400	1294	1848	1842.38	0.07	-61	1897	1872	1836	1811	1775	1854	1793	149	552	500	1330	1	1	29800327	554	13.57	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.17	1701	20240806	9.29	2300	-19.17	20240110	1701	9.29	20240806	2300	-19.17	20240110	1701	9.29	20240806	0.30	N	037230	500	149 억	19944	N	N	N	N
32	20241126	100505	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1863	15	2	0.81	2783536	1511	13.81	1848	1870	1829	2400	1294	1848	1842.18	0.07	-58	1897	1872	1836	1811	1775	1854	1793	149	552	500	1330	1	1	29800327	555	13.60	0.51	12	0.01	137.00	3618.00	2300	20240110	-19.00	1701	20240806	9.52	2300	-19.00	20240110	1701	9.52	20240806	2300	-19.00	20240110	1701	9.52	20240806	0.30	N	037230	500	149 억	19944	N	N	N	N
33	20241126	090501	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	11	2	0.60	173723	94	0.86	1848	1859	1848	2400	1294	1848	1848.12	0.07	-44	1897	1872	1836	1811	1775	1854	1793	149	552	500	1330	1	1	29800327	554	13.57	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.17	1701	20240806	9.29	2300	-19.17	20240110	1701	9.29	20240806	2300	-19.17	20240110	1701	9.29	20240806	0.30	N	037230	500	149 억	19944	N	N	N	N
34	20241125	160451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1848	-13	5	-0.70	20027484	10925	171.91	1861	1861	1800	2415	1303	1861	1832.74	0.07	-118	1881	1871	1864	1854	1847	1867	1850	149	554	500	1330	1	1	29800327	551	13.49	0.51	12	0.04	137.00	3618.00	2300	20240110	-19.65	1701	20240806	8.64	2300	-19.65	20240110	1701	8.64	20240806	2300	-19.65	20240110	1701	8.64	20240806	0.30	N	037230	500	149 억	20062	N	N	N	N
35	20241125	150459	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1849	-12	5	-0.64	18833676	10279	161.75	1861	1861	1800	2415	1303	1861	1832.25	0.07	-45	1881	1871	1864	1854	1847	1867	1850	149	554	500	1330	1	1	29800327	551	13.50	0.51	12	0.03	137.00	3618.00	2300	20240110	-19.61	1701	20240806	8.70	2300	-19.61	20240110	1701	8.70	20240806	2300	-19.61	20240110	1701	8.70	20240806	0.30	N	037230	500	149 억	20062	N	N	N	N
36	20241125	140459	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-11	5	-0.59	16287932	8895	139.97	1861	1861	1800	2415	1303	1861	1831.13	0.07	-27	1881	1871	1864	1854	1847	1867	1850	149	554	500	1330	1	1	29800327	551	13.50	0.51	12	0.03	137.00	3618.00	2300	20240110	-19.57	1701	20240806	8.76	2300	-19.57	20240110	1701	8.76	20240806	2300	-19.57	20240110	1701	8.76	20240806	0.30	N	037230	500	149 억	20062	N	N	N	N
37	20241125	130454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1844	-17	5	-0.91	16053628	8768	137.97	1861	1861	1800	2415	1303	1861	1830.93	0.07	-8	1881	1871	1864	1854	1847	1867	1850	149	554	500	1330	1	1	29800327	550	13.46	0.51	12	0.03	137.00	3618.00	2300	20240110	-19.83	1701	20240806	8.41	2300	-19.83	20240110	1701	8.41	20240806	2300	-19.83	20240110	1701	8.41	20240806	0.30	N	037230	500	149 억	20062	N	N	N	N
38	20241125	120459	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-11	5	-0.59	15578720	8509	133.89	1861	1861	1800	2415	1303	1861	1830.85	0.07	-24	1881	1871	1864	1854	1847	1867	1850	149	554	500	1330	1	1	29800327	551	13.50	0.51	12	0.03	137.00	3618.00	2300	20240110	-19.57	1701	20240806	8.76	2300	-19.57	20240110	1701	8.76	20240806	2300	-19.57	20240110	1701	8.76	20240806	0.30	N	037230	500	149 억	20062	N	N	N	N
39	20241125	110457	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	-3	5	-0.16	12954470	7082	111.44	1861	1861	1800	2415	1303	1861	1829.21	0.07	-42	1881	1871	1864	1854	1847	1867	1850	149	554	500	1330	1	1	29800327	554	13.56	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.22	1701	20240806	9.23	2300	-19.22	20240110	1701	9.23	20240806	2300	-19.22	20240110	1701	9.23	20240806	0.30	N	037230	500	149 억	20062	N	N	N	N
40	20241125	100451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1848	-13	5	-0.70	11816355	6468	101.78	1861	1861	1800	2415	1303	1861	1826.89	0.07	22	1881	1871	1864	1854	1847	1867	1850	149	554	500	1330	1	1	29800327	551	13.49	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.65	1701	20240806	8.64	2300	-19.65	20240110	1701	8.64	20240806	2300	-19.65	20240110	1701	8.64	20240806	0.30	N	037230	500	149 억	20062	N	N	N	N
41	20241125	090452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1861	0	3	0.00	13027	7	0.11	1861	1861	1861	2415	1303	1861	1861.00	0.07	0	1881	1871	1864	1854	1847	1867	1850	149	554	500	1330	1	1	29800327	555	13.58	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.09	1701	20240806	9.41	2300	-19.09	20240110	1701	9.41	20240806	2300	-19.09	20240110	1701	9.41	20240806	0.30	N	037230	500	149 억	20062	N	N	N	N
42	20241122	160431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1861	-1	5	-0.05	11830991	6354	97.01	1862	1874	1857	2420	1304	1862	1861.98	0.07	-171	1937	1899	1872	1834	1807	1886	1821	149	558	500	1340	1	1	29800327	555	13.58	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.09	1701	20240806	9.41	2300	-19.09	20240110	1701	9.41	20240806	2300	-19.09	20240110	1701	9.41	20240806	0.30	N	037230	500	149 억	20233	N	N	N	N
43	20241122	150432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1861	-1	5	-0.05	11331042	6085	92.90	1862	1874	1860	2420	1304	1862	1862.13	0.07	-168	1937	1899	1872	1834	1807	1886	1821	149	558	500	1340	1	1	29800327	555	13.58	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.09	1701	20240806	9.41	2300	-19.09	20240110	1701	9.41	20240806	2300	-19.09	20240110	1701	9.41	20240806	0.30	N	037230	500	149 억	20233	N	N	N	N
44	20241122	140436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1861	-1	5	-0.05	10651777	5720	87.33	1862	1874	1860	2420	1304	1862	1862.20	0.07	-168	1937	1899	1872	1834	1807	1886	1821	149	558	500	1340	1	1	29800327	555	13.58	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.09	1701	20240806	9.41	2300	-19.09	20240110	1701	9.41	20240806	2300	-19.09	20240110	1701	9.41	20240806	0.30	N	037230	500	149 억	20233	N	N	N	N
45	20241122	130434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	0	3	0.00	9817644	5272	80.49	1862	1874	1860	2420	1304	1862	1862.22	0.07	-146	1937	1899	1872	1834	1807	1886	1821	149	558	500	1340	1	1	29800327	555	13.59	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	20233	N	N	N	N
46	20241122	120435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	0	3	0.00	9782266	5253	80.20	1862	1874	1860	2420	1304	1862	1862.22	0.07	-146	1937	1899	1872	1834	1807	1886	1821	149	558	500	1340	1	1	29800327	555	13.59	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	20233	N	N	N	N
47	20241122	110433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	0	3	0.00	9252158	4968	75.85	1862	1874	1860	2420	1304	1862	1862.35	0.07	-131	1937	1899	1872	1834	1807	1886	1821	149	558	500	1340	1	1	29800327	555	13.59	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	20233	N	N	N	N
48	20241122	100439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1861	-1	5	-0.05	2523655	1354	20.67	1862	1874	1861	2420	1304	1862	1863.85	0.07	-30	1937	1899	1872	1834	1807	1886	1821	149	558	500	1340	1	1	29800327	555	13.58	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.09	1701	20240806	9.41	2300	-19.09	20240110	1701	9.41	20240806	2300	-19.09	20240110	1701	9.41	20240806	0.30	N	037230	500	149 억	20233	N	N	N	N
49	20241122	090435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	0	3	0.00	3724	2	0.03	1862	1862	1862	2420	1304	1862	1862.00	0.07	0	1937	1899	1872	1834	1807	1886	1821	149	558	500	1340	1	1	29800327	555	13.59	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	20233	N	N	N	N
50	20241121	160433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	-48	5	-2.51	12269200	6550	238.44	1895	1910	1845	2480	1337	1910	1873.84	0.07	3	1959	1934	1904	1879	1849	1947	1892	149	570	500	1370	1	1	29800327	555	13.59	0.51	12	0.02	137.00	3618.00	2300	20240110	-19.04	1701	20240806	9.47	2300	-19.04	20240110	1701	9.47	20240806	2300	-19.04	20240110	1701	9.47	20240806	0.30	N	037230	500	149 억	20230	N	N	N	N
51	20241121	150441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1887	-23	5	-1.20	9045977	4819	175.43	1895	1910	1845	2480	1337	1910	1877.15	0.07	1279	1959	1934	1904	1879	1849	1947	1892	149	570	500	1370	1	1	29800327	562	13.77	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.96	1701	20240806	10.93	2300	-17.96	20240110	1701	10.93	20240806	2300	-17.96	20240110	1701	10.93	20240806	0.30	N	037230	500	149 억	20230	N	N	N	N
52	20241121	140441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1892	-18	5	-0.94	8524954	4543	165.38	1895	1910	1845	2480	1337	1910	1876.50	0.07	1307	1959	1934	1904	1879	1849	1947	1892	149	570	500	1370	1	1	29800327	564	13.81	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.74	1701	20240806	11.23	2300	-17.74	20240110	1701	11.23	20240806	2300	-17.74	20240110	1701	11.23	20240806	0.30	N	037230	500	149 억	20230	N	N	N	N
53	20241121	130437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1907	-3	5	-0.16	4257754	2273	82.74	1895	1910	1845	2480	1337	1910	1873.19	0.07	-35	1959	1934	1904	1879	1849	1947	1892	149	570	500	1370	1	1	29800327	568	13.92	0.53	12	0.01	137.00	3618.00	2300	20240110	-17.09	1701	20240806	12.11	2300	-17.09	20240110	1701	12.11	20240806	2300	-17.09	20240110	1701	12.11	20240806	0.30	N	037230	500	149 억	20230	N	N	N	N
54	20241121	120436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1880	-30	5	-1.57	4168753	2226	81.03	1895	1910	1845	2480	1337	1910	1872.76	0.07	-23	1959	1934	1904	1879	1849	1947	1892	149	570	500	1370	1	1	29800327	560	13.72	0.52	12	0.01	137.00	3618.00	2300	20240110	-18.26	1701	20240806	10.52	2300	-18.26	20240110	1701	10.52	20240806	2300	-18.26	20240110	1701	10.52	20240806	0.30	N	037230	500	149 억	20230	N	N	N	N
55	20241121	110435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1909	-1	5	-0.05	3567468	1907	69.42	1895	1910	1845	2480	1337	1910	1870.72	0.07	-16	1959	1934	1904	1879	1849	1947	1892	149	570	500	1370	1	1	29800327	569	13.93	0.53	12	0.01	137.00	3618.00	2300	20240110	-17.00	1701	20240806	12.23	2300	-17.00	20240110	1701	12.23	20240806	2300	-17.00	20240110	1701	12.23	20240806	0.30	N	037230	500	149 억	20230	N	N	N	N
56	20241121	100440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1910	0	3	0.00	3548378	1897	69.06	1895	1910	1845	2480	1337	1910	1870.52	0.07	-16	1959	1934	1904	1879	1849	1947	1892	149	570	500	1370	1	1	29800327	569	13.94	0.53	12	0.01	137.00	3618.00	2300	20240110	-16.96	1701	20240806	12.29	2300	-16.96	20240110	1701	12.29	20240806	2300	-16.96	20240110	1701	12.29	20240806	0.30	N	037230	500	149 억	20230	N	N	N	N
57	20241121	090438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1894	-16	5	-0.84	20859	11	0.40	1895	1901	1894	2480	1337	1910	1896.27	0.07	0	1959	1934	1904	1879	1849	1947	1892	149	570	500	1370	1	1	29800327	564	13.82	0.52	12	0.00	137.00	3618.00	2300	20240110	-17.65	1701	20240806	11.35	2300	-17.65	20240110	1701	11.35	20240806	2300	-17.65	20240110	1701	11.35	20240806	0.30	N	037230	500	149 억	20230	N	N	N	N
58	20241120	160434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1910	12	2	0.63	5044290	2655	109.67	1898	1929	1874	2465	1329	1898	1899.92	0.07	7	1929	1913	1884	1868	1839	1921	1876	149	567	500	1360	1	1	29800327	569	13.94	0.53	12	0.01	137.00	3618.00	2300	20240110	-16.96	1701	20240806	12.29	2300	-16.96	20240110	1701	12.29	20240806	2300	-16.96	20240110	1701	12.29	20240806	0.30	N	037230	500	149 억	20204	N	N	N	N
59	20241120	150442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	0	3	0.00	2521875	1329	54.89	1898	1929	1874	2465	1329	1898	1897.57	0.07	11	1929	1913	1884	1868	1839	1921	1876	149	567	500	1360	1	1	29800327	566	13.85	0.52	12	0.00	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20204	N	N	N	N
60	20241120	140442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1903	5	2	0.26	1979047	1043	43.08	1898	1929	1874	2465	1329	1898	1897.46	0.07	-27	1929	1913	1884	1868	1839	1921	1876	149	567	500	1360	1	1	29800327	567	13.89	0.53	12	0.00	137.00	3618.00	2300	20240110	-17.26	1701	20240806	11.88	2300	-17.26	20240110	1701	11.88	20240806	2300	-17.26	20240110	1701	11.88	20240806	0.30	N	037230	500	149 억	20204	N	N	N	N
61	20241120	130443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1890	-8	5	-0.42	1770663	932	38.50	1898	1929	1889	2465	1329	1898	1899.85	0.07	-27	1929	1913	1884	1868	1839	1921	1876	149	567	500	1360	1	1	29800327	563	13.80	0.52	12	0.00	137.00	3618.00	2300	20240110	-17.83	1701	20240806	11.11	2300	-17.83	20240110	1701	11.11	20240806	2300	-17.83	20240110	1701	11.11	20240806	0.30	N	037230	500	149 억	20204	N	N	N	N
62	20241120	120443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1896	-2	5	-0.11	523359	274	11.32	1898	1929	1894	2465	1329	1898	1910.07	0.07	-27	1929	1913	1884	1868	1839	1921	1876	149	567	500	1360	1	1	29800327	565	13.84	0.52	12	0.00	137.00	3618.00	2300	20240110	-17.57	1701	20240806	11.46	2300	-17.57	20240110	1701	11.46	20240806	2300	-17.57	20240110	1701	11.46	20240806	0.30	N	037230	500	149 억	20204	N	N	N	N
63	20241120	110442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1909	11	2	0.58	479538	251	10.37	1898	1929	1894	2465	1329	1898	1910.51	0.07	-27	1929	1913	1884	1868	1839	1921	1876	149	567	500	1360	1	1	29800327	569	13.93	0.53	12	0.00	137.00	3618.00	2300	20240110	-17.00	1701	20240806	12.23	2300	-17.00	20240110	1701	12.23	20240806	2300	-17.00	20240110	1701	12.23	20240806	0.30	N	037230	500	149 억	20204	N	N	N	N
64	20241120	100441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1911	13	2	0.68	456637	239	9.87	1898	1929	1894	2465	1329	1898	1910.62	0.07	-27	1929	1913	1884	1868	1839	1921	1876	149	567	500	1360	1	1	29800327	569	13.95	0.53	12	0.00	137.00	3618.00	2300	20240110	-16.91	1701	20240806	12.35	2300	-16.91	20240110	1701	12.35	20240806	2300	-16.91	20240110	1701	12.35	20240806	0.30	N	037230	500	149 억	20204	N	N	N	N
65	20241120	090441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	0	3	0.00	43654	23	0.95	1898	1898	1898	2465	1329	1898	1898.00	0.07	-18	1929	1913	1884	1868	1839	1921	1876	149	567	500	1360	1	1	29800327	566	13.85	0.52	12	0.00	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20204	N	N	N	N
66	20241119	160421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	-1	5	-0.05	4569333	2418	34.59	1880	1900	1855	2465	1330	1899	1889.72	0.07	-4	1939	1919	1884	1864	1829	1929	1874	149	566	500	1360	1	1	29800327	566	13.85	0.52	12	0.01	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20208	N	N	N	N
67	20241119	150425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	-1	5	-0.05	4323403	2288	32.73	1880	1900	1855	2465	1330	1899	1889.60	0.07	-4	1939	1919	1884	1864	1829	1929	1874	149	566	500	1360	1	1	29800327	566	13.85	0.52	12	0.01	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20208	N	N	N	N
68	20241119	140423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	-1	5	-0.05	4317709	2285	32.69	1880	1900	1855	2465	1330	1899	1889.59	0.07	-4	1939	1919	1884	1864	1829	1929	1874	149	566	500	1360	1	1	29800327	566	13.85	0.52	12	0.01	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20208	N	N	N	N
69	20241119	130425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	-1	5	-0.05	4114623	2178	31.16	1880	1900	1855	2465	1330	1899	1889.17	0.07	-4	1939	1919	1884	1864	1829	1929	1874	149	566	500	1360	1	1	29800327	566	13.85	0.52	12	0.01	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20208	N	N	N	N
70	20241119	120422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	-1	5	-0.05	2584835	1372	19.63	1880	1900	1855	2465	1330	1899	1883.99	0.07	-4	1939	1919	1884	1864	1829	1929	1874	149	566	500	1360	1	1	29800327	566	13.85	0.52	12	0.00	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20208	N	N	N	N
71	20241119	110425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1897	-2	5	-0.11	2149941	1142	16.34	1880	1900	1855	2465	1330	1899	1882.61	0.07	-3	1939	1919	1884	1864	1829	1929	1874	149	566	500	1360	1	1	29800327	565	13.85	0.52	12	0.00	137.00	3618.00	2300	20240110	-17.52	1701	20240806	11.52	2300	-17.52	20240110	1701	11.52	20240806	2300	-17.52	20240110	1701	11.52	20240806	0.30	N	037230	500	149 억	20208	N	N	N	N
72	20241119	100436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1900	1	2	0.05	877670	462	6.61	1880	1900	1880	2465	1330	1899	1899.72	0.07	-3	1939	1919	1884	1864	1829	1929	1874	149	566	500	1360	1	1	29800327	566	13.87	0.53	12	0.00	137.00	3618.00	2300	20240110	-17.39	1701	20240806	11.70	2300	-17.39	20240110	1701	11.70	20240806	2300	-17.39	20240110	1701	11.70	20240806	0.30	N	037230	500	149 억	20208	N	N	N	N
73	20241119	090434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	-1	5	-0.05	13179	7	0.10	1880	1898	1880	2465	1330	1899	1882.71	0.07	0	1939	1919	1884	1864	1829	1929	1874	149	566	500	1360	1	1	29800327	566	13.85	0.52	12	0.00	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20208	N	N	N	N
74	20241118	160421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	33	2	1.77	13072059	6990	66.78	1850	1904	1849	2425	1307	1866	1870.11	0.07	66	1964	1914	1882	1832	1800	1899	1817	149	559	500	1340	1	1	29800327	566	13.86	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.43	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2300	-17.43	20240110	1701	11.64	20240806	0.30	N	037230	500	149 억	20142	N	N	N	N
75	20241118	150424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	33	2	1.77	12635289	6760	64.58	1850	1904	1849	2425	1307	1866	1869.13	0.07	66	1964	1914	1882	1832	1800	1899	1817	149	559	500	1340	1	1	29800327	566	13.86	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.43	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2300	-17.43	20240110	1701	11.64	20240806	0.30	N	037230	500	149 억	20142	N	N	N	N
76	20241118	140426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	33	2	1.77	12166818	6512	62.21	1850	1904	1849	2425	1307	1866	1868.37	0.07	66	1964	1914	1882	1832	1800	1899	1817	149	559	500	1340	1	1	29800327	566	13.86	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.43	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2300	-17.43	20240110	1701	11.64	20240806	0.30	N	037230	500	149 억	20142	N	N	N	N
77	20241118	130423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1892	26	2	1.39	11603626	6215	59.38	1850	1904	1849	2425	1307	1866	1867.04	0.07	66	1964	1914	1882	1832	1800	1899	1817	149	559	500	1340	1	1	29800327	564	13.81	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.74	1701	20240806	11.23	2300	-17.74	20240110	1701	11.23	20240806	2300	-17.74	20240110	1701	11.23	20240806	0.30	N	037230	500	149 억	20142	N	N	N	N
78	20241118	120426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	29	2	1.55	10096209	5411	51.70	1850	1904	1850	2425	1307	1866	1865.87	0.07	135	1964	1914	1882	1832	1800	1899	1817	149	559	500	1340	1	1	29800327	565	13.83	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.61	1701	20240806	11.41	2300	-17.61	20240110	1701	11.41	20240806	2300	-17.61	20240110	1701	11.41	20240806	0.30	N	037230	500	149 억	20142	N	N	N	N
79	20241118	110425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	32	2	1.71	10077239	5401	51.60	1850	1904	1850	2425	1307	1866	1865.81	0.07	135	1964	1914	1882	1832	1800	1899	1817	149	559	500	1340	1	1	29800327	566	13.85	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.48	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2300	-17.48	20240110	1701	11.58	20240806	0.30	N	037230	500	149 억	20142	N	N	N	N
80	20241118	100423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	29	2	1.55	9254528	4967	47.45	1850	1895	1850	2425	1307	1866	1863.20	0.07	149	1964	1914	1882	1832	1800	1899	1817	149	559	500	1340	1	1	29800327	565	13.83	0.52	12	0.02	137.00	3618.00	2300	20240110	-17.61	1701	20240806	11.41	2300	-17.61	20240110	1701	11.41	20240806	2300	-17.61	20240110	1701	11.41	20240806	0.30	N	037230	500	149 억	20142	N	N	N	N
81	20241118	090421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1880	14	2	0.75	4858311	2626	25.09	1850	1880	1850	2425	1307	1866	1850.08	0.07	68	1964	1914	1882	1832	1800	1899	1817	149	559	500	1340	1	1	29800327	560	13.72	0.52	12	0.01	137.00	3618.00	2300	20240110	-18.26	1701	20240806	10.52	2300	-18.26	20240110	1701	10.52	20240806	2300	-18.26	20240110	1701	10.52	20240806	0.30	N	037230	500	149 억	20142	N	N	N	N
82	20241115	160433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1866	-66	5	-3.42	19773216	10465	165.12	1932	1932	1850	2510	1353	1932	1889.46	0.07	-31	2028	1979	1911	1862	1794	2004	1887	149	578	500	1390	1	1	29800327	556	13.62	0.52	12	0.04	137.00	3618.00	2470	20231108	-24.45	1701	20240806	9.70	2300	-18.87	20240110	1701	9.70	20240806	2300	-18.87	20240110	1701	9.70	20240806	0.30	N	037230	500	149 억	20173	N	N	N	N
83	20241115	150444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1926	-6	5	-0.31	16645800	8789	138.67	1932	1932	1850	2510	1353	1932	1893.94	0.07	595	2028	1979	1911	1862	1794	2004	1887	149	578	500	1390	1	1	29800327	574	14.06	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.02	1701	20240806	13.23	2300	-16.26	20240110	1701	13.23	20240806	2300	-16.26	20240110	1701	13.23	20240806	0.30	N	037230	500	149 억	20173	N	N	N	N
84	20241115	140441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1917	-15	5	-0.78	14427696	7624	120.29	1932	1932	1850	2510	1353	1932	1892.41	0.07	-29	2028	1979	1911	1862	1794	2004	1887	149	578	500	1390	1	1	29800327	571	13.99	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.39	1701	20240806	12.70	2300	-16.65	20240110	1701	12.70	20240806	2300	-16.65	20240110	1701	12.70	20240806	0.30	N	037230	500	149 억	20173	N	N	N	N
85	20241115	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1928	-4	5	-0.21	12285358	6496	102.49	1932	1932	1850	2510	1353	1932	1891.22	0.07	75	2028	1979	1911	1862	1794	2004	1887	149	578	500	1390	1	1	29800327	575	14.07	0.53	12	0.02	137.00	3618.00	2470	20231108	-21.94	1701	20240806	13.35	2300	-16.17	20240110	1701	13.35	20240806	2300	-16.17	20240110	1701	13.35	20240806	0.30	N	037230	500	149 억	20173	N	N	N	N
86	20241115	120442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1910	-22	5	-1.14	10524299	5574	87.95	1932	1932	1850	2510	1353	1932	1888.11	0.07	65	2028	1979	1911	1862	1794	2004	1887	149	578	500	1390	1	1	29800327	569	13.94	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.67	1701	20240806	12.29	2300	-16.96	20240110	1701	12.29	20240806	2300	-16.96	20240110	1701	12.29	20240806	0.30	N	037230	500	149 억	20173	N	N	N	N
87	20241115	110432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1931	-1	5	-0.05	8999870	4776	75.35	1932	1932	1850	2510	1353	1932	1884.39	0.07	25	2028	1979	1911	1862	1794	2004	1887	149	578	500	1390	1	1	29800327	575	14.09	0.53	12	0.02	137.00	3618.00	2470	20231108	-21.82	1701	20240806	13.52	2300	-16.04	20240110	1701	13.52	20240806	2300	-16.04	20240110	1701	13.52	20240806	0.30	N	037230	500	149 억	20173	N	N	N	N
88	20241115	100433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-33	5	-1.71	7418206	3943	62.21	1932	1932	1850	2510	1353	1932	1881.36	0.07	35	2028	1979	1911	1862	1794	2004	1887	149	578	500	1390	1	1	29800327	566	13.86	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.12	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2300	-17.43	20240110	1701	11.64	20240806	0.30	N	037230	500	149 억	20173	N	N	N	N
89	20241115	090452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1932	0	3	0.00	19320	10	0.16	1932	1932	1932	2510	1353	1932	1932.00	0.07	0	2028	1979	1911	1862	1794	2004	1887	149	578	500	1390	1	1	29800327	576	14.10	0.53	12	0.00	137.00	3618.00	2470	20231108	-21.78	1701	20240806	13.58	2300	-16.00	20240110	1701	13.58	20240806	2300	-16.00	20240110	1701	13.58	20240806	0.30	N	037230	500	149 억	20173	N	N	N	N
90	20241114	160428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1944	32	2	1.67	10301763	5339	39.64	1912	1960	1843	2485	1339	1912	1929.53	0.07	359	1992	1952	1894	1854	1796	1923	1825	149	573	500	1370	1	1	29800327	579	14.19	0.54	12	0.02	137.00	3618.00	2470	20231108	-21.30	1701	20240806	14.29	2300	-15.48	20240110	1701	14.29	20240806	2300	-15.48	20240110	1701	14.29	20240806	0.30	N	037230	500	149 억	20213	N	N	N	N
91	20241114	150431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1949	37	2	1.94	9834054	5099	37.86	1912	1960	1843	2485	1339	1912	1928.62	0.07	586	1992	1952	1894	1854	1796	1923	1825	149	573	500	1370	1	1	29800327	581	14.23	0.54	12	0.02	137.00	3618.00	2470	20231108	-21.09	1701	20240806	14.58	2300	-15.26	20240110	1701	14.58	20240806	2300	-15.26	20240110	1701	14.58	20240806	0.30	N	037230	500	149 억	20213	N	N	N	N
92	20241114	140427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1947	35	2	1.83	7712245	3993	29.65	1912	1960	1843	2485	1339	1912	1931.44	0.07	38	1992	1952	1894	1854	1796	1923	1825	149	573	500	1370	1	1	29800327	580	14.21	0.54	12	0.01	137.00	3618.00	2470	20231108	-21.17	1701	20240806	14.46	2300	-15.35	20240110	1701	14.46	20240806	2300	-15.35	20240110	1701	14.46	20240806	0.30	N	037230	500	149 억	20213	N	N	N	N
93	20241114	130427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1950	38	2	1.99	4972605	2564	19.04	1912	1960	1912	2485	1339	1912	1939.39	0.07	-39	1992	1952	1894	1854	1796	1923	1825	149	573	500	1370	1	1	29800327	581	14.23	0.54	12	0.01	137.00	3618.00	2470	20231108	-21.05	1701	20240806	14.64	2300	-15.22	20240110	1701	14.64	20240806	2300	-15.22	20240110	1701	14.64	20240806	0.30	N	037230	500	149 억	20213	N	N	N	N
94	20241114	120427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1956	44	2	2.30	4652107	2399	17.81	1912	1960	1912	2485	1339	1912	1939.19	0.07	-39	1992	1952	1894	1854	1796	1923	1825	149	573	500	1370	1	1	29800327	583	14.28	0.54	12	0.01	137.00	3618.00	2470	20231108	-20.81	1701	20240806	14.99	2300	-14.96	20240110	1701	14.99	20240806	2300	-14.96	20240110	1701	14.99	20240806	0.30	N	037230	500	149 억	20213	N	N	N	N
95	20241114	110429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1960	48	2	2.51	1981249	1022	7.59	1912	1960	1912	2485	1339	1912	1938.60	0.07	-10	1992	1952	1894	1854	1796	1923	1825	149	573	500	1370	1	1	29800327	584	14.31	0.54	12	0.00	137.00	3618.00	2470	20231108	-20.65	1701	20240806	15.23	2300	-14.78	20240110	1701	15.23	20240806	2300	-14.78	20240110	1701	15.23	20240806	0.30	N	037230	500	149 억	20213	N	N	N	N
96	20241114	100445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1912	0	3	0.00	250472	131	0.97	1912	1912	1912	2485	1339	1912	1912.00	0.07	0	1992	1952	1894	1854	1796	1923	1825	149	573	500	1370	1	1	29800327	570	13.96	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2300	-16.87	20240110	1701	12.40	20240806	0.30	N	037230	500	149 억	20213	N	N	N	N
97	20241114	090424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1912	0	3	0.00	0	0	0.00	0	0	0	2485	1339	1912	0.00	0.07	0	1992	1952	1894	1854	1796	1923	1825	149	573	500	1370	1	1	29800327	570	13.96	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2300	-16.87	20240110	1701	12.40	20240806	0.30	N	037230	500	149 억	20213	N	N	N	N
98	20241113	160213	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1912	-9	5	-0.47	25063086	13203	171.22	1927	1934	1836	2495	1345	1921	1898.29	0.07	388	2024	1972	1946	1894	1868	1959	1881	149	574	500	1380	1	1	29800327	570	13.96	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2300	-16.87	20240110	1701	12.40	20240806	0.30	N	037230	500	149 억	19825	N	N	N	N
99	20241113	150230	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1912	-9	5	-0.47	24343436	12825	166.32	1927	1934	1836	2495	1345	1921	1898.12	0.07	397	2024	1972	1946	1894	1868	1959	1881	149	574	500	1380	1	1	29800327	570	13.96	0.53	12	0.04	137.00	3618.00	2470	20231108	-22.59	1701	20240806	12.40	2300	-16.87	20240110	1701	12.40	20240806	2300	-16.87	20240110	1701	12.40	20240806	0.30	N	037230	500	149 억	19825	N	N	N	N
100	20241113	140225	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1897	-24	5	-1.25	13567379	7150	92.72	1927	1934	1836	2495	1345	1921	1897.54	0.07	-53	2024	1972	1946	1894	1868	1959	1881	149	574	500	1380	1	1	29800327	565	13.85	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.20	1701	20240806	11.52	2300	-17.52	20240110	1701	11.52	20240806	2300	-17.52	20240110	1701	11.52	20240806	0.30	N	037230	500	149 억	19825	N	N	N	N
101	20241113	130224	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-22	5	-1.15	12422985	6547	84.90	1927	1934	1836	2495	1345	1921	1897.51	0.07	-53	2024	1972	1946	1894	1868	1959	1881	149	574	500	1380	1	1	29800327	566	13.86	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.12	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2300	-17.43	20240110	1701	11.64	20240806	0.30	N	037230	500	149 억	19825	N	N	N	N
102	20241113	120221	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-22	5	-1.15	8851736	4651	60.32	1927	1934	1836	2495	1345	1921	1903.19	0.07	-53	2024	1972	1946	1894	1868	1959	1881	149	574	500	1380	1	1	29800327	566	13.86	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.12	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2300	-17.43	20240110	1701	11.64	20240806	0.30	N	037230	500	149 억	19825	N	N	N	N
103	20241113	110221	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-22	5	-1.15	8722564	4583	59.43	1927	1934	1836	2495	1345	1921	1903.24	0.07	-53	2024	1972	1946	1894	1868	1959	1881	149	574	500	1380	1	1	29800327	566	13.86	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.12	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2300	-17.43	20240110	1701	11.64	20240806	0.30	N	037230	500	149 억	19825	N	N	N	N
104	20241113	100221	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1909	-12	5	-0.62	7510238	3948	51.20	1927	1934	1836	2495	1345	1921	1902.29	0.07	-50	2024	1972	1946	1894	1868	1959	1881	149	574	500	1380	1	1	29800327	569	13.93	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.71	1701	20240806	12.23	2300	-17.00	20240110	1701	12.23	20240806	2300	-17.00	20240110	1701	12.23	20240806	0.30	N	037230	500	149 억	19825	N	N	N	N
105	20241113	090216	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1922	1	2	0.05	434902	226	2.93	1927	1927	1922	2495	1345	1921	1924.35	0.07	0	2024	1972	1946	1894	1868	1959	1881	149	574	500	1380	1	1	29800327	573	14.03	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.19	1701	20240806	12.99	2300	-16.43	20240110	1701	12.99	20240806	2300	-16.43	20240110	1701	12.99	20240806	0.30	N	037230	500	149 억	19825	N	N	N	N
106	20241112	160415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1921	-73	5	-3.66	15040180	7675	271.87	1994	1998	1920	2590	1396	1994	1960.68	0.07	130	2024	2009	1983	1968	1942	2016	1975	149	596	500	1430	1	1	29800327	572	14.02	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.23	1701	20240806	12.93	2300	-16.48	20240110	1701	12.93	20240806	2300	-16.48	20240110	1701	12.93	20240806	0.30	N	037230	500	149 억	19694	N	N	N	N
107	20241112	150418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1949	-45	5	-2.26	12622807	6417	227.31	1994	1998	1920	2590	1396	1994	1967.09	0.07	130	2024	2009	1983	1968	1942	2016	1975	149	596	500	1430	1	1	29800327	581	14.23	0.54	12	0.02	137.00	3618.00	2470	20231108	-21.09	1701	20240806	14.58	2300	-15.26	20240110	1701	14.58	20240806	2300	-15.26	20240110	1701	14.58	20240806	0.30	N	037230	500	149 억	19694	N	N	N	N
108	20241112	140424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1962	-32	5	-1.60	11678123	5933	210.17	1994	1998	1920	2590	1396	1994	1968.33	0.07	94	2024	2009	1983	1968	1942	2016	1975	149	596	500	1430	1	1	29800327	585	14.32	0.54	12	0.02	137.00	3618.00	2470	20231108	-20.57	1701	20240806	15.34	2300	-14.70	20240110	1701	15.34	20240806	2300	-14.70	20240110	1701	15.34	20240806	0.30	N	037230	500	149 억	19694	N	N	N	N
109	20241112	130419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	-9	5	-0.45	9670631	4911	173.96	1994	1998	1920	2590	1396	1994	1969.18	0.07	60	2024	2009	1983	1968	1942	2016	1975	149	596	500	1430	1	1	29800327	592	14.49	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.64	1701	20240806	16.70	2300	-13.70	20240110	1701	16.70	20240806	2300	-13.70	20240110	1701	16.70	20240806	0.30	N	037230	500	149 억	19694	N	N	N	N
110	20241112	120419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-4	5	-0.20	7706798	3916	138.72	1994	1998	1920	2590	1396	1994	1968.03	0.07	-19	2024	2009	1983	1968	1942	2016	1975	149	596	500	1430	1	1	29800327	593	14.53	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2300	-13.48	20240110	1701	16.99	20240806	0.30	N	037230	500	149 억	19694	N	N	N	N
111	20241112	110418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-2	5	-0.10	7454047	3789	134.22	1994	1998	1920	2590	1396	1994	1967.29	0.07	-18	2024	2009	1983	1968	1942	2016	1975	149	596	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2300	-13.39	20240110	1701	17.11	20240806	0.30	N	037230	500	149 억	19694	N	N	N	N
112	20241112	100417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	0	3	0.00	4134196	2081	73.72	1994	1998	1953	2590	1396	1994	1986.64	0.07	-9	2024	2009	1983	1968	1942	2016	1975	149	596	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2300	-13.30	20240110	1701	17.23	20240806	0.30	N	037230	500	149 억	19694	N	N	N	N
113	20241112	090417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	1	2	0.05	1375869	690	24.44	1994	1998	1994	2590	1396	1994	1994.01	0.07	-29	2024	2009	1983	1968	1942	2016	1975	149	596	500	1430	1	1	29800327	595	14.56	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2300	-13.26	20240110	1701	17.28	20240806	0.30	N	037230	500	149 억	19694	N	N	N	N
114	20241111	160414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-2	5	-0.10	5617209	2823	40.77	1993	1998	1957	2590	1398	1996	1989.80	0.07	11	2006	2001	1994	1989	1982	2003	1991	149	594	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2300	-13.30	20240110	1701	17.23	20240806	0.30	N	037230	500	149 억	19668	N	N	N	N
115	20241111	150427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-2	5	-0.10	4329664	2173	31.38	1993	1998	1986	2590	1398	1996	1992.48	0.07	48	2006	2001	1994	1989	1982	2003	1991	149	594	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2300	-13.30	20240110	1701	17.23	20240806	0.30	N	037230	500	149 억	19668	N	N	N	N
116	20241111	140418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-3	5	-0.15	3113413	1563	22.57	1993	1998	1986	2590	1398	1996	1991.95	0.07	28	2006	2001	1994	1989	1982	2003	1991	149	594	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2300	-13.35	20240110	1701	17.17	20240806	0.30	N	037230	500	149 억	19668	N	N	N	N
117	20241111	130417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-2	5	-0.10	2870146	1441	20.81	1993	1998	1986	2590	1398	1996	1991.77	0.07	28	2006	2001	1994	1989	1982	2003	1991	149	594	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2300	-13.30	20240110	1701	17.23	20240806	0.30	N	037230	500	149 억	19668	N	N	N	N
118	20241111	120416	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	-1	5	-0.05	2209442	1109	16.01	1993	1998	1986	2590	1398	1996	1992.28	0.07	28	2006	2001	1994	1989	1982	2003	1991	149	594	500	1430	1	1	29800327	595	14.56	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2300	-13.26	20240110	1701	17.28	20240806	0.30	N	037230	500	149 억	19668	N	N	N	N
119	20241111	110416	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	0	3	0.00	1433791	719	10.38	1993	1998	1991	2590	1398	1996	1994.15	0.07	-10	2006	2001	1994	1989	1982	2003	1991	149	594	500	1430	1	1	29800327	595	14.57	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2300	-13.22	20240110	1701	17.34	20240806	0.30	N	037230	500	149 억	19668	N	N	N	N
120	20241111	100414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	1	2	0.05	534502	268	3.87	1993	1998	1993	2590	1398	1996	1994.41	0.07	-29	2006	2001	1994	1989	1982	2003	1991	149	594	500	1430	1	1	29800327	595	14.58	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.15	1701	20240806	17.40	2300	-13.17	20240110	1701	17.40	20240806	2300	-13.17	20240110	1701	17.40	20240806	0.30	N	037230	500	149 억	19668	N	N	N	N
121	20241111	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-3	5	-0.15	203293	102	1.47	1993	1996	1993	2590	1398	1996	1993.07	0.07	-18	2006	2001	1994	1989	1982	2003	1991	149	594	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2300	-13.35	20240110	1701	17.17	20240806	0.30	N	037230	500	149 억	19668	N	N	N	N
122	20241108	160411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-2	5	-0.10	13536115	6791	45.73	1994	1999	1987	2595	1399	1998	1993.24	0.07	14	2008	2003	1994	1989	1980	2005	1991	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19654	N	N	N	N
123	20241108	150418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-2	5	-0.10	13232723	6639	44.71	1994	1999	1987	2595	1399	1998	1993.18	0.07	14	2008	2003	1994	1989	1980	2005	1991	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19654	N	N	N	N
124	20241108	140415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-2	5	-0.10	12767037	6405	43.13	1994	1999	1988	2595	1399	1998	1993.29	0.07	14	2008	2003	1994	1989	1980	2005	1991	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19654	N	N	N	N
125	20241108	130415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-2	5	-0.10	10494058	5266	35.46	1994	1999	1988	2595	1399	1998	1992.79	0.07	-4	2008	2003	1994	1989	1980	2005	1991	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19654	N	N	N	N
126	20241108	120416	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-2	5	-0.10	10324398	5181	34.89	1994	1999	1988	2595	1399	1998	1992.74	0.07	-4	2008	2003	1994	1989	1980	2005	1991	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19654	N	N	N	N
127	20241108	110417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-2	5	-0.10	6193670	3112	20.96	1994	1999	1988	2595	1399	1998	1990.25	0.07	-4	2008	2003	1994	1989	1980	2005	1991	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19654	N	N	N	N
128	20241108	100418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1988	-10	5	-0.50	5938056	2984	20.09	1994	1999	1988	2595	1399	1998	1989.97	0.07	-4	2008	2003	1994	1989	1980	2005	1991	149	597	500	1430	1	1	29800327	592	14.51	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.51	1701	20240806	16.87	2300	-13.57	20240110	1701	16.87	20240806	2470	-19.51	20231108	1701	16.87	20240806	0.30	N	037230	500	149 억	19654	N	N	N	N
129	20241108	090411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-4	5	-0.20	153538	77	0.52	1994	1994	1994	2595	1399	1998	1994.00	0.07	-4	2008	2003	1994	1989	1980	2005	1991	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19654	N	N	N	N
130	20241107	160411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	0	3	0.00	29564483	14848	273.44	1995	1999	1985	2595	1399	1998	1991.14	0.07	-53	2005	2001	1995	1991	1985	2003	1993	149	597	500	1430	1	1	29800327	595	14.58	0.55	12	0.05	137.00	3618.00	2470	20231108	-19.11	1701	20240806	17.46	2300	-13.13	20240110	1701	17.46	20240806	2470	-19.11	20231108	1701	17.46	20240806	0.30	N	037230	500	149 억	19707	N	N	N	N
131	20241107	150413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	0	3	0.00	28751420	14441	265.95	1995	1999	1985	2595	1399	1998	1990.96	0.07	118	2005	2001	1995	1991	1985	2003	1993	149	597	500	1430	1	1	29800327	595	14.58	0.55	12	0.05	137.00	3618.00	2470	20231108	-19.11	1701	20240806	17.46	2300	-13.13	20240110	1701	17.46	20240806	2470	-19.11	20231108	1701	17.46	20240806	0.30	N	037230	500	149 억	19707	N	N	N	N
132	20241107	140415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-1	5	-0.05	27653130	13891	255.82	1995	1999	1985	2595	1399	1998	1990.72	0.07	118	2005	2001	1995	1991	1985	2003	1993	149	597	500	1430	1	1	29800327	595	14.58	0.55	12	0.05	137.00	3618.00	2470	20231108	-19.15	1701	20240806	17.40	2300	-13.17	20240110	1701	17.40	20240806	2470	-19.15	20231108	1701	17.40	20240806	0.30	N	037230	500	149 억	19707	N	N	N	N
133	20241107	130417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	0	3	0.00	25877343	13002	239.45	1995	1999	1985	2595	1399	1998	1990.26	0.07	118	2005	2001	1995	1991	1985	2003	1993	149	597	500	1430	1	1	29800327	595	14.58	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.11	1701	20240806	17.46	2300	-13.13	20240110	1701	17.46	20240806	2470	-19.11	20231108	1701	17.46	20240806	0.30	N	037230	500	149 억	19707	N	N	N	N
134	20241107	120414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	0	3	0.00	25024589	12575	231.58	1995	1999	1985	2595	1399	1998	1990.03	0.07	128	2005	2001	1995	1991	1985	2003	1993	149	597	500	1430	1	1	29800327	595	14.58	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.11	1701	20240806	17.46	2300	-13.13	20240110	1701	17.46	20240806	2470	-19.11	20231108	1701	17.46	20240806	0.30	N	037230	500	149 억	19707	N	N	N	N
135	20241107	110413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	1	2	0.05	23672206	11898	219.12	1995	1999	1985	2595	1399	1998	1989.60	0.07	136	2005	2001	1995	1991	1985	2003	1993	149	597	500	1430	1	1	29800327	596	14.59	0.55	12	0.04	137.00	3618.00	2470	20231108	-19.07	1701	20240806	17.52	2300	-13.09	20240110	1701	17.52	20240806	2470	-19.07	20231108	1701	17.52	20240806	0.30	N	037230	500	149 억	19707	N	N	N	N
136	20241107	100413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-4	5	-0.20	20162096	10133	186.61	1995	1998	1988	2595	1399	1998	1989.75	0.07	162	2005	2001	1995	1991	1985	2003	1993	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19707	N	N	N	N
137	20241107	090413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	-3	5	-0.15	1995	1	0.02	1995	1995	1995	2595	1399	1998	1995.00	0.07	0	2005	2001	1995	1991	1985	2003	1993	149	597	500	1430	1	1	29800327	595	14.56	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2470	-19.23	20231108	1701	17.28	20240806	0.30	N	037230	500	149 억	19707	N	N	N	N
138	20241106	160416	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	2	2	0.10	10832190	5429	65.43	1991	1999	1989	2590	1398	1996	1995.25	0.07	-2	2000	1997	1993	1990	1986	1999	1992	149	594	500	1430	1	1	29800327	595	14.58	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.11	1701	20240806	17.46	2300	-13.13	20240110	1701	17.46	20240806	2470	-19.11	20231108	1701	17.46	20240806	0.30	N	037230	500	149 억	19709	N	N	N	N
139	20241106	150426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-3	5	-0.15	10009810	5017	60.46	1991	1999	1989	2590	1398	1996	1995.18	0.07	0	2000	1997	1993	1990	1986	1999	1992	149	594	500	1430	1	1	29800327	594	14.55	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19709	N	N	N	N
140	20241106	140424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	-1	5	-0.05	7281536	3650	43.99	1991	1999	1989	2590	1398	1996	1994.94	0.07	0	2000	1997	1993	1990	1986	1999	1992	149	594	500	1430	1	1	29800327	595	14.56	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2470	-19.23	20231108	1701	17.28	20240806	0.30	N	037230	500	149 억	19709	N	N	N	N
141	20241106	130426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	2	2	0.10	6193891	3105	37.42	1991	1999	1989	2590	1398	1996	1994.81	0.07	0	2000	1997	1993	1990	1986	1999	1992	149	594	500	1430	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.11	1701	20240806	17.46	2300	-13.13	20240110	1701	17.46	20240806	2470	-19.11	20231108	1701	17.46	20240806	0.30	N	037230	500	149 억	19709	N	N	N	N
142	20241106	120414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	3	2	0.15	6085948	3051	36.77	1991	1999	1989	2590	1398	1996	1994.74	0.07	0	2000	1997	1993	1990	1986	1999	1992	149	594	500	1430	1	1	29800327	596	14.59	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.07	1701	20240806	17.52	2300	-13.09	20240110	1701	17.52	20240806	2470	-19.07	20231108	1701	17.52	20240806	0.30	N	037230	500	149 억	19709	N	N	N	N
143	20241106	110418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	0	3	0.00	3209129	1610	19.40	1991	1996	1989	2590	1398	1996	1993.25	0.07	0	2000	1997	1993	1990	1986	1999	1992	149	594	500	1430	1	1	29800327	595	14.57	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19709	N	N	N	N
144	20241106	100418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	0	3	0.00	763311	383	4.62	1991	1996	1989	2590	1398	1996	1992.98	0.07	0	2000	1997	1993	1990	1986	1999	1992	149	594	500	1430	1	1	29800327	595	14.57	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19709	N	N	N	N
145	20241106	090417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	0	3	0.00	159517	80	0.96	1991	1996	1991	2590	1398	1996	1993.96	0.07	0	2000	1997	1993	1990	1986	1999	1992	149	594	500	1430	1	1	29800327	595	14.57	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19709	N	N	N	N
146	20241105	160406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	3	2	0.15	16189941	8121	104.01	1994	1996	1989	2590	1396	1993	1993.59	0.07	-9	2002	1997	1990	1985	1978	2000	1988	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
147	20241105	150413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	3	2	0.15	15517290	7784	99.69	1994	1996	1989	2590	1396	1993	1993.49	0.07	-9	2002	1997	1990	1985	1978	2000	1988	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
148	20241105	140410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	3	2	0.15	13561909	6804	87.14	1994	1996	1989	2590	1396	1993	1993.23	0.07	-9	2002	1997	1990	1985	1978	2000	1988	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
149	20241105	130413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-3	5	-0.15	12421470	6232	79.82	1994	1996	1989	2590	1396	1993	1993.18	0.07	-9	2002	1997	1990	1985	1978	2000	1988	149	597	500	1430	1	1	29800327	593	14.53	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
150	20241105	120411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	3	2	0.15	8556068	4292	54.97	1994	1996	1989	2590	1396	1993	1993.49	0.07	-9	2002	1997	1990	1985	1978	2000	1988	149	597	500	1430	1	1	29800327	595	14.57	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.19	1701	20240806	17.34	2300	-13.22	20240110	1701	17.34	20240806	2470	-19.19	20231108	1701	17.34	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
151	20241105	110403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	1	2	0.05	4083093	2049	26.24	1994	1994	1989	2590	1396	1993	1992.72	0.07	-9	2002	1997	1990	1985	1978	2000	1988	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
152	20241105	100410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	1	2	0.05	2214293	1111	14.23	1994	1994	1993	2590	1396	1993	1993.06	0.07	-9	2002	1997	1990	1985	1978	2000	1988	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
153	20241105	090407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	1	2	0.05	7976	4	0.05	1994	1994	1994	2590	1396	1993	1994.00	0.07	0	2002	1997	1990	1985	1978	2000	1988	149	597	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.27	1701	20240806	17.23	2300	-13.30	20240110	1701	17.23	20240806	2470	-19.27	20231108	1701	17.23	20240806	0.30	N	037230	500	149 억	19718	N	N	N	N
154	20241104	160404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	15533268	7806	170.55	1988	1995	1983	2585	1395	1992	1989.91	0.07	-38	2001	1996	1990	1985	1979	1993	1982	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19756	N	N	N	N
155	20241104	150413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	13686388	6878	150.27	1988	1995	1983	2585	1395	1992	1989.88	0.07	-38	2001	1996	1990	1985	1979	1993	1982	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19756	N	N	N	N
156	20241104	140406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	9211895	4628	101.11	1988	1995	1985	2585	1395	1992	1990.47	0.07	-38	2001	1996	1990	1985	1979	1993	1982	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19756	N	N	N	N
157	20241104	130338	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	7935237	3987	87.11	1988	1995	1985	2585	1395	1992	1990.28	0.07	-38	2001	1996	1990	1985	1979	1993	1982	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19756	N	N	N	N
158	20241104	120400	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	7058699	3547	77.50	1988	1995	1985	2585	1395	1992	1990.05	0.07	-38	2001	1996	1990	1985	1979	1993	1982	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19756	N	N	N	N
159	20241104	110359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	5606334	2818	61.57	1988	1995	1985	2585	1395	1992	1989.47	0.07	-38	2001	1996	1990	1985	1979	1993	1982	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19756	N	N	N	N
160	20241104	100356	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1989	-3	5	-0.15	2002974	1007	22.00	1988	1995	1985	2585	1395	1992	1989.05	0.07	-38	2001	1996	1990	1985	1979	1993	1982	149	593	500	1430	1	1	29800327	593	14.52	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.47	1701	20240806	16.93	2300	-13.52	20240110	1701	16.93	20240806	2470	-19.47	20231108	1701	16.93	20240806	0.30	N	037230	500	149 억	19756	N	N	N	N
161	20241104	090359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	3	2	0.15	307043	154	3.36	1988	1995	1988	2585	1395	1992	1993.79	0.07	-38	2001	1996	1990	1985	1979	1993	1982	149	593	500	1430	1	1	29800327	595	14.56	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.23	1701	20240806	17.28	2300	-13.26	20240110	1701	17.28	20240806	2470	-19.23	20231108	1701	17.28	20240806	0.30	N	037230	500	149 억	19756	N	N	N	N
162	20241101	160348	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	9084232	4561	30.79	1993	1995	1984	2585	1395	1992	1991.72	0.07	-85	1996	1993	1989	1986	1982	1995	1988	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19841	N	N	N	N
163	20241101	150358	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	0	3	0.00	8657944	4347	29.34	1993	1995	1984	2585	1395	1992	1991.71	0.07	-37	1996	1993	1989	1986	1982	1995	1988	149	593	500	1430	1	1	29800327	594	14.54	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.35	1701	20240806	17.11	2300	-13.39	20240110	1701	17.11	20240806	2470	-19.35	20231108	1701	17.11	20240806	0.30	N	037230	500	149 억	19841	N	N	N	N
164	20241101	140350	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	7124084	3577	24.14	1993	1995	1984	2585	1395	1992	1991.64	0.07	-37	1996	1993	1989	1986	1982	1995	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19841	N	N	N	N
165	20241101	130426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	5929772	2977	20.09	1993	1995	1984	2585	1395	1992	1991.86	0.07	-35	1996	1993	1989	1986	1982	1995	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19841	N	N	N	N
166	20241101	120426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	5015429	2518	17.00	1993	1995	1984	2585	1395	1992	1991.83	0.07	-35	1996	1993	1989	1986	1982	1995	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19841	N	N	N	N
167	20241101	110424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	3862203	1939	13.09	1993	1995	1984	2585	1395	1992	1991.85	0.07	-35	1996	1993	1989	1986	1982	1995	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19841	N	N	N	N
168	20241101	100425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-2	5	-0.10	2842665	1427	9.63	1993	1995	1984	2585	1395	1992	1992.06	0.07	-35	1996	1993	1989	1986	1982	1995	1988	149	593	500	1430	1	1	29800327	593	14.53	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.43	1701	20240806	16.99	2300	-13.48	20240110	1701	16.99	20240806	2470	-19.43	20231108	1701	16.99	20240806	0.30	N	037230	500	149 억	19841	N	N	N	N
169	20241101	090424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	1	2	0.05	241153	121	0.82	1993	1993	1993	2585	1395	1992	1993.00	0.07	-18	1996	1993	1989	1986	1982	1995	1988	149	593	500	1430	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2470	20231108	-19.31	1701	20240806	17.17	2300	-13.35	20240110	1701	17.17	20240806	2470	-19.31	20231108	1701	17.17	20240806	0.30	N	037230	500	149 억	19841	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History