KissMeData/017650/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	20240531	160332	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	0	3	0.00	11767630	1467	49.41	8040	8100	7990	10470	5650	8060	8021.56	1.31	8	8140	8100	8040	8000	7940	8120	8020	45	2410	500	5960	10	1	9000000	725	3.86	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
3	20240531	150334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	0	3	0.00	10872970	1356	45.67	8040	8100	7990	10470	5650	8060	8018.41	1.31	0	8140	8100	8040	8000	7940	8120	8020	45	2410	500	5960	10	1	9000000	725	3.86	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
4	20240531	140331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	0	3	0.00	10872970	1356	45.67	8040	8100	7990	10470	5650	8060	8018.41	1.31	0	8140	8100	8040	8000	7940	8120	8020	45	2410	500	5960	10	1	9000000	725	3.86	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
5	20240531	130333	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	0	3	0.00	10872970	1356	45.67	8040	8100	7990	10470	5650	8060	8018.41	1.31	0	8140	8100	8040	8000	7940	8120	8020	45	2410	500	5960	10	1	9000000	725	3.86	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
6	20240531	120334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	0	3	0.00	9460580	1180	39.74	8040	8100	7990	10470	5650	8060	8017.44	1.31	0	8140	8100	8040	8000	7940	8120	8020	45	2410	500	5960	10	1	9000000	725	3.86	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
7	20240531	110332	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	10	2	0.12	7286730	909	30.62	8040	8100	7990	10470	5650	8060	8016.20	1.31	0	8140	8100	8040	8000	7940	8120	8020	45	2410	500	5960	10	1	9000000	726	3.86	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
8	20240531	100334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8030	-30	5	-0.37	1642140	205	6.90	8040	8040	7990	10470	5650	8060	8010.44	1.31	0	8140	8100	8040	8000	7940	8120	8020	45	2410	500	5960	10	1	9000000	723	3.84	0.27	12	0.00	2089.00	29829.00	9700	20230608	-17.22	7650	20231102	4.97	8830	-9.06	20240326	7770	3.35	20240118	9700	-17.22	20230608	7650	4.97	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
9	20240531	090332	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8040	-20	5	-0.25	56280	7	0.24	8040	8040	8040	10470	5650	8060	8040.00	1.31	0	8140	8100	8040	8000	7940	8120	8020	45	2410	500	5960	10	1	9000000	724	3.85	0.27	12	0.00	2089.00	29829.00	9700	20230608	-17.11	7650	20231102	5.10	8830	-8.95	20240326	7770	3.47	20240118	9700	-17.11	20230608	7650	5.10	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
10	20240530	160330	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	10	2	0.12	23795980	2969	56.91	8050	8080	7980	10460	5640	8050	8014.81	1.31	0	8216	8132	8086	8002	7956	8110	7980	45	2410	500	5950	10	1	9000000	725	3.86	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
11	20240530	150331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8050	0	3	0.00	21612030	2698	51.72	8050	8080	7980	10460	5640	8050	8010.39	1.31	5	8216	8132	8086	8002	7956	8110	7980	45	2410	500	5950	10	1	9000000	725	3.85	0.27	12	0.03	2089.00	29829.00	9700	20230608	-17.01	7650	20231102	5.23	8830	-8.83	20240326	7770	3.60	20240118	9700	-17.01	20230608	7650	5.23	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
12	20240530	140331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	20	2	0.25	18638780	2327	44.60	8050	8080	7980	10460	5640	8050	8009.79	1.31	0	8216	8132	8086	8002	7956	8110	7980	45	2410	500	5950	10	1	9000000	726	3.86	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
13	20240530	130331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	20	2	0.25	18638780	2327	44.60	8050	8080	7980	10460	5640	8050	8009.79	1.31	0	8216	8132	8086	8002	7956	8110	7980	45	2410	500	5950	10	1	9000000	726	3.86	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
14	20240530	120331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8030	-20	5	-0.25	11502580	1436	27.53	8050	8080	7980	10460	5640	8050	8010.15	1.31	0	8216	8132	8086	8002	7956	8110	7980	45	2410	500	5950	10	1	9000000	723	3.84	0.27	12	0.02	2089.00	29829.00	9700	20230608	-17.22	7650	20231102	4.97	8830	-9.06	20240326	7770	3.35	20240118	9700	-17.22	20230608	7650	4.97	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
15	20240530	110331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8020	-30	5	-0.37	9140970	1141	21.87	8050	8080	8000	10460	5640	8050	8011.37	1.31	0	8216	8132	8086	8002	7956	8110	7980	45	2410	500	5950	10	1	9000000	722	3.84	0.27	12	0.01	2089.00	29829.00	9700	20230608	-17.32	7650	20231102	4.84	8830	-9.17	20240326	7770	3.22	20240118	9700	-17.32	20230608	7650	4.84	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
16	20240530	100332	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8020	-30	5	-0.37	1005140	125	2.40	8050	8080	8000	10460	5640	8050	8041.12	1.31	0	8216	8132	8086	8002	7956	8110	7980	45	2410	500	5950	10	1	9000000	722	3.84	0.27	12	0.00	2089.00	29829.00	9700	20230608	-17.32	7650	20231102	4.84	8830	-9.17	20240326	7770	3.22	20240118	9700	-17.32	20230608	7650	4.84	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
17	20240530	090332	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	30	2	0.37	72320	9	0.17	8050	8080	8000	10460	5640	8050	8035.56	1.31	0	8216	8132	8086	8002	7956	8110	7980	45	2410	500	5950	10	1	9000000	727	3.87	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.51	N	017650	500	45 억	118062	N	N	N	N
18	20240529	160328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8050	-90	5	-1.11	42063410	5217	2382.19	8170	8170	8040	10580	5700	8140	8062.76	1.31	13	8213	8176	8133	8096	8053	8155	8075	45	2440	500	6020	10	1	9000000	725	3.85	0.27	12	0.06	2089.00	29829.00	9700	20230608	-17.01	7650	20231102	5.23	8830	-8.83	20240326	7770	3.60	20240118	9700	-17.01	20230608	7650	5.23	20231102	0.51	N	017650	500	45 억	118049	N	N	N	N
19	20240529	150329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	-60	5	-0.74	37426450	4641	2119.18	8170	8170	8040	10580	5700	8140	8064.31	1.31	549	8213	8176	8133	8096	8053	8155	8075	45	2440	500	6020	10	1	9000000	727	3.87	0.27	12	0.05	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.51	N	017650	500	45 억	118049	N	N	N	N
20	20240529	140330	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8090	-50	5	-0.61	36998210	4588	2094.98	8170	8170	8040	10580	5700	8140	8064.13	1.31	549	8213	8176	8133	8096	8053	8155	8075	45	2440	500	6020	10	1	9000000	728	3.87	0.27	12	0.05	2089.00	29829.00	9700	20230608	-16.60	7650	20231102	5.75	8830	-8.38	20240326	7770	4.12	20240118	9700	-16.60	20230608	7650	5.75	20231102	0.51	N	017650	500	45 억	118049	N	N	N	N
21	20240529	130329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	-40	5	-0.49	36035500	4469	2040.64	8170	8170	8040	10580	5700	8140	8063.44	1.31	549	8213	8176	8133	8096	8053	8155	8075	45	2440	500	6020	10	1	9000000	729	3.88	0.27	12	0.05	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.51	N	017650	500	45 억	118049	N	N	N	N
22	20240529	120331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	-10	5	-0.12	34560620	4287	1957.53	8170	8170	8040	10580	5700	8140	8061.73	1.31	549	8213	8176	8133	8096	8053	8155	8075	45	2440	500	6020	10	1	9000000	732	3.89	0.27	12	0.05	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.51	N	017650	500	45 억	118049	N	N	N	N
23	20240529	110329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	10	2	0.12	33272890	4128	1884.93	8170	8170	8040	10580	5700	8140	8060.29	1.31	536	8213	8176	8133	8096	8053	8155	8075	45	2440	500	6020	10	1	9000000	734	3.90	0.27	12	0.05	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118049	N	N	N	N
24	20240529	100328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8090	-50	5	-0.61	27353550	3393	1549.32	8170	8170	8040	10580	5700	8140	8061.76	1.31	537	8213	8176	8133	8096	8053	8155	8075	45	2440	500	6020	10	1	9000000	728	3.87	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.60	7650	20231102	5.75	8830	-8.38	20240326	7770	4.12	20240118	9700	-16.60	20230608	7650	5.75	20231102	0.51	N	017650	500	45 억	118049	N	N	N	N
25	20240529	090327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	30	2	0.37	8170	1	0.46	8170	8170	8170	10580	5700	8140	8170.00	1.31	0	8213	8176	8133	8096	8053	8155	8075	45	2440	500	6020	10	1	9000000	735	3.91	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.51	N	017650	500	45 억	118049	N	N	N	N
26	20240528	160326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8140	20	2	0.25	1704510	210	5.46	8170	8170	8090	10550	5690	8120	8116.71	1.31	-1	8286	8202	8126	8042	7966	8165	8005	45	2430	500	6000	10	1	9000000	733	3.90	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.08	7650	20231102	6.41	8830	-7.81	20240326	7770	4.76	20240118	9700	-16.08	20230608	7650	6.41	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
27	20240528	150328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	10	2	0.12	1468450	181	4.70	8170	8170	8090	10550	5690	8120	8112.98	1.31	0	8286	8202	8126	8042	7966	8165	8005	45	2430	500	6000	10	1	9000000	732	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
28	20240528	140329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8140	20	2	0.25	1257770	155	4.03	8170	8170	8090	10550	5690	8120	8114.65	1.31	0	8286	8202	8126	8042	7966	8165	8005	45	2430	500	6000	10	1	9000000	733	3.90	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.08	7650	20231102	6.41	8830	-7.81	20240326	7770	4.76	20240118	9700	-16.08	20230608	7650	6.41	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
29	20240528	130327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	30	2	0.37	893220	110	2.86	8170	8170	8100	10550	5690	8120	8120.18	1.31	0	8286	8202	8126	8042	7966	8165	8005	45	2430	500	6000	10	1	9000000	734	3.90	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
30	20240528	120328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	0	3	0.00	641490	79	2.05	8170	8170	8100	10550	5690	8120	8120.13	1.31	0	8286	8202	8126	8042	7966	8165	8005	45	2430	500	6000	10	1	9000000	731	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
31	20240528	110327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	-20	5	-0.25	235490	29	0.75	8170	8170	8100	10550	5690	8120	8120.34	1.31	0	8286	8202	8126	8042	7966	8165	8005	45	2430	500	6000	10	1	9000000	729	3.88	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
32	20240528	100328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	0	3	0.00	211170	26	0.68	8170	8170	8120	10550	5690	8120	8121.92	1.31	0	8286	8202	8126	8042	7966	8165	8005	45	2430	500	6000	10	1	9000000	731	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
33	20240528	090328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	50	2	0.62	8170	1	0.03	8170	8170	8170	10550	5690	8120	8170.00	1.31	0	8286	8202	8126	8042	7966	8165	8005	45	2430	500	6000	10	1	9000000	735	3.91	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
34	20240527	160322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	-50	5	-0.61	31170400	3848	89.01	8160	8210	8050	10620	5720	8170	8100.42	1.31	0	8263	8216	8143	8096	8023	8240	8120	45	2450	500	6040	10	1	9000000	731	3.89	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
35	20240527	150329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	-50	5	-0.61	29944280	3697	85.52	8160	8210	8050	10620	5720	8170	8099.62	1.31	0	8263	8216	8143	8096	8023	8240	8120	45	2450	500	6040	10	1	9000000	731	3.89	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
36	20240527	140327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	-50	5	-0.61	26697100	3296	76.24	8160	8210	8050	10620	5720	8170	8099.85	1.31	0	8263	8216	8143	8096	8023	8240	8120	45	2450	500	6040	10	1	9000000	731	3.89	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
37	20240527	130327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	-50	5	-0.61	26688980	3295	76.22	8160	8210	8050	10620	5720	8170	8099.84	1.31	0	8263	8216	8143	8096	8023	8240	8120	45	2450	500	6040	10	1	9000000	731	3.89	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
38	20240527	120327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	-70	5	-0.86	13131650	1614	37.34	8160	8210	8080	10620	5720	8170	8136.09	1.31	0	8263	8216	8143	8096	8023	8240	8120	45	2450	500	6040	10	1	9000000	729	3.88	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
39	20240527	110327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	-50	5	-0.61	12281090	1509	34.91	8160	8210	8080	10620	5720	8170	8138.56	1.31	0	8263	8216	8143	8096	8023	8240	8120	45	2450	500	6040	10	1	9000000	731	3.89	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
40	20240527	100326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	0	3	0.00	7438460	911	21.07	8160	8210	8130	10620	5720	8170	8165.16	1.31	0	8263	8216	8143	8096	8023	8240	8120	45	2450	500	6040	10	1	9000000	735	3.91	0.27	12	0.01	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
41	20240527	090326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8160	-10	5	-0.12	310080	38	0.88	8160	8160	8160	10620	5720	8170	8160.00	1.31	0	8263	8216	8143	8096	8023	8240	8120	45	2450	500	6040	10	1	9000000	734	3.91	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.88	7650	20231102	6.67	8830	-7.59	20240326	7770	5.02	20240118	9700	-15.88	20230608	7650	6.67	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
42	20240524	160310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	20	2	0.25	35094170	4323	400.65	8150	8190	8070	10590	5710	8150	8118.01	1.31	3	8176	8162	8136	8122	8096	8170	8130	45	2440	500	6030	10	1	9000000	735	3.91	0.27	12	0.05	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
43	20240524	150312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	20	2	0.25	34955290	4306	399.07	8150	8190	8070	10590	5710	8150	8117.81	1.31	3	8176	8162	8136	8122	8096	8170	8130	45	2440	500	6030	10	1	9000000	735	3.91	0.27	12	0.05	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
44	20240524	140314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8180	30	2	0.37	34294600	4225	391.57	8150	8190	8070	10590	5710	8150	8117.07	1.31	0	8176	8162	8136	8122	8096	8170	8130	45	2440	500	6030	10	1	9000000	736	3.92	0.27	12	0.05	2089.00	29829.00	9700	20230608	-15.67	7650	20231102	6.93	8830	-7.36	20240326	7770	5.28	20240118	9700	-15.67	20230608	7650	6.93	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
45	20240524	130313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8190	40	2	0.49	34286420	4224	391.47	8150	8190	8070	10590	5710	8150	8117.05	1.31	0	8176	8162	8136	8122	8096	8170	8130	45	2440	500	6030	10	1	9000000	737	3.92	0.27	12	0.05	2089.00	29829.00	9700	20230608	-15.57	7650	20231102	7.06	8830	-7.25	20240326	7770	5.41	20240118	9700	-15.57	20230608	7650	7.06	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
46	20240524	120313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8180	30	2	0.37	33951000	4183	387.67	8150	8190	8070	10590	5710	8150	8116.42	1.31	0	8176	8162	8136	8122	8096	8170	8130	45	2440	500	6030	10	1	9000000	736	3.92	0.27	12	0.05	2089.00	29829.00	9700	20230608	-15.67	7650	20231102	6.93	8830	-7.36	20240326	7770	5.28	20240118	9700	-15.67	20230608	7650	6.93	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
47	20240524	110311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8140	-10	5	-0.12	20852800	2576	238.74	8150	8150	8070	10590	5710	8150	8095.03	1.31	0	8176	8162	8136	8122	8096	8170	8130	45	2440	500	6030	10	1	9000000	733	3.90	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.08	7650	20231102	6.41	8830	-7.81	20240326	7770	4.76	20240118	9700	-16.08	20230608	7650	6.41	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
48	20240524	100314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	0	3	0.00	697540	86	7.97	8150	8150	8070	10590	5710	8150	8110.93	1.31	0	8176	8162	8136	8122	8096	8170	8130	45	2440	500	6030	10	1	9000000	734	3.90	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
49	20240524	090313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	0	3	0.00	24450	3	0.28	8150	8150	8150	10590	5710	8150	8150.00	1.31	0	8176	8162	8136	8122	8096	8170	8130	45	2440	500	6030	10	1	9000000	734	3.90	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
50	20240523	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	-30	5	-0.37	8782350	1079	17.47	8150	8150	8110	10630	5730	8180	8137.28	1.31	-12	8366	8272	8146	8052	7926	8210	7990	45	2450	500	6050	10	1	9000000	734	3.90	0.27	12	0.01	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
51	20240523	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	-60	5	-0.73	7242020	890	14.41	8150	8150	8110	10630	5730	8180	8134.44	1.31	0	8366	8272	8146	8052	7926	8210	7990	45	2450	500	6050	10	1	9000000	731	3.89	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
52	20240523	140314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	-50	5	-0.61	6697390	823	13.32	8150	8150	8110	10630	5730	8180	8134.93	1.31	0	8366	8272	8146	8052	7926	8210	7990	45	2450	500	6050	10	1	9000000	732	3.89	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
53	20240523	130313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	-30	5	-0.37	6607760	812	13.15	8150	8150	8110	10630	5730	8180	8134.74	1.31	0	8366	8272	8146	8052	7926	8210	7990	45	2450	500	6050	10	1	9000000	734	3.90	0.27	12	0.01	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
54	20240523	120311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8110	-70	5	-0.86	3343140	411	6.65	8150	8150	8110	10630	5730	8180	8127.52	1.31	0	8366	8272	8146	8052	7926	8210	7990	45	2450	500	6050	10	1	9000000	730	3.88	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.39	7650	20231102	6.01	8830	-8.15	20240326	7770	4.38	20240118	9700	-16.39	20230608	7650	6.01	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
55	20240523	110310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	-30	5	-0.37	2929220	360	5.83	8150	8150	8110	10630	5730	8180	8129.42	1.31	0	8366	8272	8146	8052	7926	8210	7990	45	2450	500	6050	10	1	9000000	734	3.90	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
56	20240523	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	-30	5	-0.37	2628070	323	5.23	8150	8150	8110	10630	5730	8180	8128.08	1.31	0	8366	8272	8146	8052	7926	8210	7990	45	2450	500	6050	10	1	9000000	734	3.90	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
57	20240523	090313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	-30	5	-0.37	433510	53	0.86	8150	8150	8150	10630	5730	8180	8150.00	1.31	0	8366	8272	8146	8052	7926	8210	7990	45	2450	500	6050	10	1	9000000	734	3.90	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118047	N	N	N	N
58	20240522	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8180	-70	5	-0.85	50180500	6177	327.69	8240	8240	8020	10720	5780	8250	8123.77	1.31	-2	8396	8322	8236	8162	8076	8280	8120	45	2470	500	6100	10	1	9000000	736	3.92	0.27	12	0.07	2089.00	29829.00	9700	20230608	-15.67	7650	20231102	6.93	8830	-7.36	20240326	7770	5.28	20240118	9700	-15.67	20230608	7650	6.93	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
59	20240522	150311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8160	-90	5	-1.09	47843180	5891	312.52	8240	8240	8020	10720	5780	8250	8121.40	1.31	-2	8396	8322	8236	8162	8076	8280	8120	45	2470	500	6100	10	1	9000000	734	3.91	0.27	12	0.07	2089.00	29829.00	9700	20230608	-15.88	7650	20231102	6.67	8830	-7.59	20240326	7770	5.02	20240118	9700	-15.88	20230608	7650	6.67	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
60	20240522	140310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8180	-70	5	-0.85	47802360	5886	312.25	8240	8240	8020	10720	5780	8250	8121.37	1.31	-2	8396	8322	8236	8162	8076	8280	8120	45	2470	500	6100	10	1	9000000	736	3.92	0.27	12	0.07	2089.00	29829.00	9700	20230608	-15.67	7650	20231102	6.93	8830	-7.36	20240326	7770	5.28	20240118	9700	-15.67	20230608	7650	6.93	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
61	20240522	130310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8140	-110	5	-1.33	36391430	4482	237.77	8240	8240	8020	10720	5780	8250	8119.46	1.31	192	8396	8322	8236	8162	8076	8280	8120	45	2470	500	6100	10	1	9000000	733	3.90	0.27	12	0.05	2089.00	29829.00	9700	20230608	-16.08	7650	20231102	6.41	8830	-7.81	20240326	7770	4.76	20240118	9700	-16.08	20230608	7650	6.41	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
62	20240522	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	-120	5	-1.45	35284590	4346	230.56	8240	8240	8020	10720	5780	8250	8118.87	1.31	192	8396	8322	8236	8162	8076	8280	8120	45	2470	500	6100	10	1	9000000	732	3.89	0.27	12	0.05	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
63	20240522	110311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	-120	5	-1.45	34674740	4271	226.58	8240	8240	8020	10720	5780	8250	8118.65	1.31	192	8396	8322	8236	8162	8076	8280	8120	45	2470	500	6100	10	1	9000000	732	3.89	0.27	12	0.05	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
64	20240522	100311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8190	-60	5	-0.73	838710	102	5.41	8240	8240	8190	10720	5780	8250	8222.65	1.31	-3	8396	8322	8236	8162	8076	8280	8120	45	2470	500	6100	10	1	9000000	737	3.92	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.57	7650	20231102	7.06	8830	-7.25	20240326	7770	5.41	20240118	9700	-15.57	20230608	7650	7.06	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
65	20240522	090311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8230	-20	5	-0.24	428470	52	2.76	8240	8240	8230	10720	5780	8250	8239.81	1.31	-3	8396	8322	8236	8162	8076	8280	8120	45	2470	500	6100	10	1	9000000	741	3.94	0.28	12	0.00	2089.00	29829.00	9700	20230608	-15.15	7650	20231102	7.58	8830	-6.80	20240326	7770	5.92	20240118	9700	-15.15	20230608	7650	7.58	20231102	0.51	N	017650	500	45 억	118050	N	N	N	N
66	20240521	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8250	10	2	0.12	15476850	1885	223.34	8310	8310	8150	10710	5770	8240	8210.53	1.31	-1	8320	8280	8210	8170	8100	8300	8190	45	2470	500	6090	10	1	9000000	743	3.95	0.28	12	0.02	2089.00	29829.00	9700	20230608	-14.95	7650	20231102	7.84	8830	-6.57	20240326	7770	6.18	20240118	9700	-14.95	20230608	7650	7.84	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
67	20240521	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8270	30	2	0.36	14727620	1794	212.56	8310	8310	8150	10710	5770	8240	8209.38	1.31	-1	8320	8280	8210	8170	8100	8300	8190	45	2470	500	6090	10	1	9000000	744	3.96	0.28	12	0.02	2089.00	29829.00	9700	20230608	-14.74	7650	20231102	8.10	8830	-6.34	20240326	7770	6.44	20240118	9700	-14.74	20230608	7650	8.10	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
68	20240521	140309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8240	0	3	0.00	10979120	1339	158.65	8310	8310	8150	10710	5770	8240	8199.49	1.31	0	8320	8280	8210	8170	8100	8300	8190	45	2470	500	6090	10	1	9000000	742	3.94	0.28	12	0.01	2089.00	29829.00	9700	20230608	-15.05	7650	20231102	7.71	8830	-6.68	20240326	7770	6.05	20240118	9700	-15.05	20230608	7650	7.71	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
69	20240521	130311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	-90	5	-1.09	6782100	828	98.10	8310	8310	8150	10710	5770	8240	8190.94	1.31	0	8320	8280	8210	8170	8100	8300	8190	45	2470	500	6090	10	1	9000000	734	3.90	0.27	12	0.01	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
70	20240521	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8200	-40	5	-0.49	4260190	519	61.49	8310	8310	8180	10710	5770	8240	8208.46	1.31	0	8320	8280	8210	8170	8100	8300	8190	45	2470	500	6090	10	1	9000000	738	3.93	0.27	12	0.01	2089.00	29829.00	9700	20230608	-15.46	7650	20231102	7.19	8830	-7.13	20240326	7770	5.53	20240118	9700	-15.46	20230608	7650	7.19	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
71	20240521	110311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8190	-50	5	-0.61	3965670	483	57.23	8310	8310	8180	10710	5770	8240	8210.50	1.31	0	8320	8280	8210	8170	8100	8300	8190	45	2470	500	6090	10	1	9000000	737	3.92	0.27	12	0.01	2089.00	29829.00	9700	20230608	-15.57	7650	20231102	7.06	8830	-7.25	20240326	7770	5.41	20240118	9700	-15.57	20230608	7650	7.06	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
72	20240521	100311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8220	-20	5	-0.24	1457790	177	20.97	8310	8310	8210	10710	5770	8240	8236.10	1.31	0	8320	8280	8210	8170	8100	8300	8190	45	2470	500	6090	10	1	9000000	740	3.93	0.28	12	0.00	2089.00	29829.00	9700	20230608	-15.26	7650	20231102	7.45	8830	-6.91	20240326	7770	5.79	20240118	9700	-15.26	20230608	7650	7.45	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
73	20240521	090308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8310	70	2	0.85	108030	13	1.54	8310	8310	8310	10710	5770	8240	8310.00	1.31	0	8320	8280	8210	8170	8100	8300	8190	45	2470	500	6090	10	1	9000000	748	3.98	0.28	12	0.00	2089.00	29829.00	9700	20230608	-14.33	7650	20231102	8.63	8830	-5.89	20240326	7770	6.95	20240118	9700	-14.33	20230608	7650	8.63	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
74	20240517	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8240	0	3	0.00	54046530	6515	53.27	8220	8400	8200	10710	5770	8240	8295.71	1.31	-56	8333	8286	8203	8156	8073	8310	8180	45	2470	500	6090	10	1	9000000	742	3.94	0.28	12	0.07	2089.00	29829.00	9700	20230608	-15.05	7650	20231102	7.71	8830	-6.68	20240326	7770	6.05	20240118	9700	-15.05	20230608	7650	7.71	20231102	0.52	N	017650	500	45 억	118046	N	N	N	N
75	20240517	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8260	20	2	0.24	53445550	6442	52.67	8220	8400	8200	10710	5770	8240	8296.42	1.31	-55	8333	8286	8203	8156	8073	8310	8180	45	2470	500	6090	10	1	9000000	743	3.95	0.28	12	0.07	2089.00	29829.00	9700	20230608	-14.85	7650	20231102	7.97	8830	-6.46	20240326	7770	6.31	20240118	9700	-14.85	20230608	7650	7.97	20231102	0.52	N	017650	500	45 억	118046	N	N	N	N
76	20240517	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8270	30	2	0.36	48670430	5862	47.93	8220	8400	8220	10710	5770	8240	8302.70	1.31	-55	8333	8286	8203	8156	8073	8310	8180	45	2470	500	6090	10	1	9000000	744	3.96	0.28	12	0.07	2089.00	29829.00	9700	20230608	-14.74	7650	20231102	8.10	8830	-6.34	20240326	7770	6.44	20240118	9700	-14.74	20230608	7650	8.10	20231102	0.52	N	017650	500	45 억	118046	N	N	N	N
77	20240517	130306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8250	10	2	0.12	38378160	4614	37.72	8220	8400	8220	10710	5770	8240	8317.76	1.31	-55	8333	8286	8203	8156	8073	8310	8180	45	2470	500	6090	10	1	9000000	743	3.95	0.28	12	0.05	2089.00	29829.00	9700	20230608	-14.95	7650	20231102	7.84	8830	-6.57	20240326	7770	6.18	20240118	9700	-14.95	20230608	7650	7.84	20231102	0.52	N	017650	500	45 억	118046	N	N	N	N
78	20240517	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8260	20	2	0.24	37675740	4529	37.03	8220	8400	8220	10710	5770	8240	8318.78	1.31	-55	8333	8286	8203	8156	8073	8310	8180	45	2470	500	6090	10	1	9000000	743	3.95	0.28	12	0.05	2089.00	29829.00	9700	20230608	-14.85	7650	20231102	7.97	8830	-6.46	20240326	7770	6.31	20240118	9700	-14.85	20230608	7650	7.97	20231102	0.52	N	017650	500	45 억	118046	N	N	N	N
79	20240517	110307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8320	80	2	0.97	36560210	4394	35.93	8220	8400	8220	10710	5770	8240	8320.48	1.31	-55	8333	8286	8203	8156	8073	8310	8180	45	2470	500	6090	10	1	9000000	749	3.98	0.28	12	0.05	2089.00	29829.00	9700	20230608	-14.23	7650	20231102	8.76	8830	-5.78	20240326	7770	7.08	20240118	9700	-14.23	20230608	7650	8.76	20231102	0.52	N	017650	500	45 억	118046	N	N	N	N
80	20240517	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8330	90	2	1.09	33918190	4075	33.32	8220	8400	8220	10710	5770	8240	8323.48	1.31	-55	8333	8286	8203	8156	8073	8310	8180	45	2470	500	6090	10	1	9000000	750	3.99	0.28	12	0.05	2089.00	29829.00	9700	20230608	-14.12	7650	20231102	8.89	8830	-5.66	20240326	7770	7.21	20240118	9700	-14.12	20230608	7650	8.89	20231102	0.52	N	017650	500	45 억	118046	N	N	N	N
81	20240517	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8220	-20	5	-0.24	575400	70	0.57	8220	8220	8220	10710	5770	8240	8220.00	1.31	-70	8333	8286	8203	8156	8073	8310	8180	45	2470	500	6090	10	1	9000000	740	3.93	0.28	12	0.00	2089.00	29829.00	9700	20230608	-15.26	7650	20231102	7.45	8830	-6.91	20240326	7770	5.79	20240118	9700	-15.26	20230608	7650	7.45	20231102	0.52	N	017650	500	45 억	118046	N	N	N	N
82	20240516	160306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8240	40	2	0.49	100275980	12231	639.70	8200	8250	8120	10660	5740	8200	8198.30	1.31	212	8286	8242	8186	8142	8086	8265	8165	45	2460	500	6060	10	1	9000000	742	3.94	0.28	12	0.14	2089.00	29829.00	9700	20230608	-15.05	7650	20231102	7.71	8830	-6.68	20240326	7770	6.05	20240118	9700	-15.05	20230608	7650	7.71	20231102	0.52	N	017650	500	45 억	117894	N	N	N	N
83	20240516	150305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8220	20	2	0.24	76092830	9295	486.14	8200	8240	8120	10660	5740	8200	8186.43	1.31	151	8286	8242	8186	8142	8086	8265	8165	45	2460	500	6060	10	1	9000000	740	3.93	0.28	12	0.10	2089.00	29829.00	9700	20230608	-15.26	7650	20231102	7.45	8830	-6.91	20240326	7770	5.79	20240118	9700	-15.26	20230608	7650	7.45	20231102	0.52	N	017650	500	45 억	117894	N	N	N	N
84	20240516	140306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8160	-40	5	-0.49	22851900	2798	146.34	8200	8220	8120	10660	5740	8200	8167.23	1.31	-15	8286	8242	8186	8142	8086	8265	8165	45	2460	500	6060	10	1	9000000	734	3.91	0.27	12	0.03	2089.00	29829.00	9700	20230608	-15.88	7650	20231102	6.67	8830	-7.59	20240326	7770	5.02	20240118	9700	-15.88	20230608	7650	6.67	20231102	0.52	N	017650	500	45 억	117894	N	N	N	N
85	20240516	130307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	-30	5	-0.37	22623190	2770	144.87	8200	8220	8120	10660	5740	8200	8167.22	1.31	-15	8286	8242	8186	8142	8086	8265	8165	45	2460	500	6060	10	1	9000000	735	3.91	0.27	12	0.03	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.52	N	017650	500	45 억	117894	N	N	N	N
86	20240516	120304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8200	0	3	0.00	22075940	2703	141.37	8200	8220	8120	10660	5740	8200	8167.20	1.31	-15	8286	8242	8186	8142	8086	8265	8165	45	2460	500	6060	10	1	9000000	738	3.93	0.27	12	0.03	2089.00	29829.00	9700	20230608	-15.46	7650	20231102	7.19	8830	-7.13	20240326	7770	5.53	20240118	9700	-15.46	20230608	7650	7.19	20231102	0.52	N	017650	500	45 억	117894	N	N	N	N
87	20240516	110304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8160	-40	5	-0.49	19866360	2432	127.20	8200	8210	8150	10660	5740	8200	8168.73	1.31	-15	8286	8242	8186	8142	8086	8265	8165	45	2460	500	6060	10	1	9000000	734	3.91	0.27	12	0.03	2089.00	29829.00	9700	20230608	-15.88	7650	20231102	6.67	8830	-7.59	20240326	7770	5.02	20240118	9700	-15.88	20230608	7650	6.67	20231102	0.52	N	017650	500	45 억	117894	N	N	N	N
88	20240516	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8200	0	3	0.00	18600360	2277	119.09	8200	8210	8150	10660	5740	8200	8168.80	1.31	-15	8286	8242	8186	8142	8086	8265	8165	45	2460	500	6060	10	1	9000000	738	3.93	0.27	12	0.03	2089.00	29829.00	9700	20230608	-15.46	7650	20231102	7.19	8830	-7.13	20240326	7770	5.53	20240118	9700	-15.46	20230608	7650	7.19	20231102	0.52	N	017650	500	45 억	117894	N	N	N	N
89	20240516	090304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8200	0	3	0.00	680600	83	4.34	8200	8200	8200	10660	5740	8200	8200.00	1.31	0	8286	8242	8186	8142	8086	8265	8165	45	2460	500	6060	10	1	9000000	738	3.93	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.46	7650	20231102	7.19	8830	-7.13	20240326	7770	5.53	20240118	9700	-15.46	20230608	7650	7.19	20231102	0.52	N	017650	500	45 억	117894	N	N	N	N
90	20240514	160307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8200	30	2	0.37	15622140	1911	2.64	8150	8230	8130	10620	5720	8170	8174.82	1.31	-74	8236	8202	8136	8102	8036	8220	8120	45	2450	500	6040	10	1	9000000	738	3.93	0.27	12	0.02	2089.00	29829.00	9700	20230608	-15.46	7650	20231102	7.19	8830	-7.13	20240326	7770	5.53	20240118	9700	-15.46	20230608	7650	7.19	20231102	0.52	N	017650	500	45 억	117909	N	N	N	N
91	20240514	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8190	20	2	0.24	14135380	1729	2.39	8150	8230	8130	10620	5720	8170	8175.47	1.31	-74	8236	8202	8136	8102	8036	8220	8120	45	2450	500	6040	10	1	9000000	737	3.92	0.27	12	0.02	2089.00	29829.00	9700	20230608	-15.57	7650	20231102	7.06	8830	-7.25	20240326	7770	5.41	20240118	9700	-15.57	20230608	7650	7.06	20231102	0.52	N	017650	500	45 억	117909	N	N	N	N
92	20240514	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8190	20	2	0.24	12792220	1565	2.16	8150	8230	8130	10620	5720	8170	8173.94	1.31	-74	8236	8202	8136	8102	8036	8220	8120	45	2450	500	6040	10	1	9000000	737	3.92	0.27	12	0.02	2089.00	29829.00	9700	20230608	-15.57	7650	20231102	7.06	8830	-7.25	20240326	7770	5.41	20240118	9700	-15.57	20230608	7650	7.06	20231102	0.52	N	017650	500	45 억	117909	N	N	N	N
93	20240514	130308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8180	10	2	0.12	12358550	1512	2.09	8150	8230	8130	10620	5720	8170	8173.64	1.31	-74	8236	8202	8136	8102	8036	8220	8120	45	2450	500	6040	10	1	9000000	736	3.92	0.27	12	0.02	2089.00	29829.00	9700	20230608	-15.67	7650	20231102	6.93	8830	-7.36	20240326	7770	5.28	20240118	9700	-15.67	20230608	7650	6.93	20231102	0.52	N	017650	500	45 억	117909	N	N	N	N
94	20240514	120308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8190	20	2	0.24	12252210	1499	2.07	8150	8230	8130	10620	5720	8170	8173.59	1.31	-74	8236	8202	8136	8102	8036	8220	8120	45	2450	500	6040	10	1	9000000	737	3.92	0.27	12	0.02	2089.00	29829.00	9700	20230608	-15.57	7650	20231102	7.06	8830	-7.25	20240326	7770	5.41	20240118	9700	-15.57	20230608	7650	7.06	20231102	0.52	N	017650	500	45 억	117909	N	N	N	N
95	20240514	110307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8190	20	2	0.24	11007330	1347	1.86	8150	8230	8130	10620	5720	8170	8171.74	1.31	-74	8236	8202	8136	8102	8036	8220	8120	45	2450	500	6040	10	1	9000000	737	3.92	0.27	12	0.01	2089.00	29829.00	9700	20230608	-15.57	7650	20231102	7.06	8830	-7.25	20240326	7770	5.41	20240118	9700	-15.57	20230608	7650	7.06	20231102	0.52	N	017650	500	45 억	117909	N	N	N	N
96	20240514	100307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8210	40	2	0.49	9369500	1147	1.59	8150	8230	8130	10620	5720	8170	8168.70	1.31	-74	8236	8202	8136	8102	8036	8220	8120	45	2450	500	6040	10	1	9000000	739	3.93	0.28	12	0.01	2089.00	29829.00	9700	20230608	-15.36	7650	20231102	7.32	8830	-7.02	20240326	7770	5.66	20240118	9700	-15.36	20230608	7650	7.32	20231102	0.52	N	017650	500	45 억	117909	N	N	N	N
97	20240514	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	0	3	0.00	570520	70	0.10	8150	8170	8150	10620	5720	8170	8150.29	1.31	-69	8236	8202	8136	8102	8036	8220	8120	45	2450	500	6040	10	1	9000000	735	3.91	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.52	N	017650	500	45 억	117909	N	N	N	N
98	20240513	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	70	2	0.86	586281890	72360	338.23	8080	8170	8070	10530	5670	8100	8102.29	1.31	-96	8186	8142	8076	8032	7966	8165	8055	45	2430	500	5990	10	1	9000000	735	3.91	0.27	12	0.80	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.52	N	017650	500	45 억	118064	N	N	N	N
99	20240513	150308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	70	2	0.86	583620800	72034	336.70	8080	8170	8070	10530	5670	8100	8102.02	1.31	-152	8186	8142	8076	8032	7966	8165	8055	45	2430	500	5990	10	1	9000000	735	3.91	0.27	12	0.80	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.52	N	017650	500	45 억	118064	N	N	N	N
100	20240513	140306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	70	2	0.86	577233140	71251	333.04	8080	8170	8070	10530	5670	8100	8101.40	1.31	-152	8186	8142	8076	8032	7966	8165	8055	45	2430	500	5990	10	1	9000000	735	3.91	0.27	12	0.79	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.52	N	017650	500	45 억	118064	N	N	N	N
101	20240513	130306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	50	2	0.62	571297220	70524	329.64	8080	8150	8070	10530	5670	8100	8100.75	1.31	-152	8186	8142	8076	8032	7966	8165	8055	45	2430	500	5990	10	1	9000000	734	3.90	0.27	12	0.78	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.52	N	017650	500	45 억	118064	N	N	N	N
102	20240513	120308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8110	10	2	0.12	568009250	70120	327.76	8080	8140	8070	10530	5670	8100	8100.53	1.31	-152	8186	8142	8076	8032	7966	8165	8055	45	2430	500	5990	10	1	9000000	730	3.88	0.27	12	0.78	2089.00	29829.00	9700	20230608	-16.39	7650	20231102	6.01	8830	-8.15	20240326	7770	4.38	20240118	9700	-16.39	20230608	7650	6.01	20231102	0.52	N	017650	500	45 억	118064	N	N	N	N
103	20240513	110307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8140	40	2	0.49	518938520	64062	299.44	8080	8140	8070	10530	5670	8100	8100.57	1.31	-152	8186	8142	8076	8032	7966	8165	8055	45	2430	500	5990	10	1	9000000	733	3.90	0.27	12	0.71	2089.00	29829.00	9700	20230608	-16.08	7650	20231102	6.41	8830	-7.81	20240326	7770	4.76	20240118	9700	-16.08	20230608	7650	6.41	20231102	0.52	N	017650	500	45 억	118064	N	N	N	N
104	20240513	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	30	2	0.37	242415480	29928	139.89	8080	8130	8080	10530	5670	8100	8099.96	1.31	-15	8186	8142	8076	8032	7966	8165	8055	45	2430	500	5990	10	1	9000000	732	3.89	0.27	12	0.33	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.52	N	017650	500	45 억	118064	N	N	N	N
105	20240513	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	-20	5	-0.25	444400	55	0.26	8080	8080	8080	10530	5670	8100	8080.00	1.31	-4	8186	8142	8076	8032	7966	8165	8055	45	2430	500	5990	10	1	9000000	727	3.87	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118064	N	N	N	N
106	20240510	160300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	20	2	0.25	173060720	21394	1103.92	8010	8120	8010	10500	5660	8080	8089.22	1.31	-155	8140	8110	8060	8030	7980	8085	8005	45	2420	500	5970	10	1	9000000	729	3.88	0.27	12	0.24	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.52	N	017650	500	45 억	118219	N	N	N	N
107	20240510	150301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	20	2	0.25	88789410	10990	567.08	8010	8120	8010	10500	5660	8080	8079.11	1.31	-80	8140	8110	8060	8030	7980	8085	8005	45	2420	500	5970	10	1	9000000	729	3.88	0.27	12	0.12	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.52	N	017650	500	45 억	118219	N	N	N	N
108	20240510	140302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8030	-50	5	-0.62	61877500	7663	395.41	8010	8120	8010	10500	5660	8080	8074.84	1.31	-74	8140	8110	8060	8030	7980	8085	8005	45	2420	500	5970	10	1	9000000	723	3.84	0.27	12	0.09	2089.00	29829.00	9700	20230608	-17.22	7650	20231102	4.97	8830	-9.06	20240326	7770	3.35	20240118	9700	-17.22	20230608	7650	4.97	20231102	0.52	N	017650	500	45 억	118219	N	N	N	N
109	20240510	130301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8090	10	2	0.12	59093960	7317	377.55	8010	8120	8010	10500	5660	8080	8076.26	1.31	-74	8140	8110	8060	8030	7980	8085	8005	45	2420	500	5970	10	1	9000000	728	3.87	0.27	12	0.08	2089.00	29829.00	9700	20230608	-16.60	7650	20231102	5.75	8830	-8.38	20240326	7770	4.12	20240118	9700	-16.60	20230608	7650	5.75	20231102	0.52	N	017650	500	45 억	118219	N	N	N	N
110	20240510	120259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	0	3	0.00	18137040	2256	116.41	8010	8100	8010	10500	5660	8080	8039.47	1.31	-88	8140	8110	8060	8030	7980	8085	8005	45	2420	500	5970	10	1	9000000	727	3.87	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118219	N	N	N	N
111	20240510	110259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	0	3	0.00	18080480	2249	116.05	8010	8100	8010	10500	5660	8080	8039.34	1.31	-88	8140	8110	8060	8030	7980	8085	8005	45	2420	500	5970	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118219	N	N	N	N
112	20240510	100300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8030	-50	5	-0.62	9845470	1225	63.21	8010	8100	8010	10500	5660	8080	8037.12	1.31	-88	8140	8110	8060	8030	7980	8085	8005	45	2420	500	5970	10	1	9000000	723	3.84	0.27	12	0.01	2089.00	29829.00	9700	20230608	-17.22	7650	20231102	4.97	8830	-9.06	20240326	7770	3.35	20240118	9700	-17.22	20230608	7650	4.97	20231102	0.52	N	017650	500	45 억	118219	N	N	N	N
113	20240510	090301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8090	10	2	0.12	5333930	665	34.31	8010	8100	8010	10500	5660	8080	8020.95	1.31	-91	8140	8110	8060	8030	7980	8085	8005	45	2420	500	5970	10	1	9000000	728	3.87	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.60	7650	20231102	5.75	8830	-8.38	20240326	7770	4.12	20240118	9700	-16.60	20230608	7650	5.75	20231102	0.52	N	017650	500	45 억	118219	N	N	N	N
114	20240509	160305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	-10	5	-0.12	15577000	1938	54.62	8090	8090	8010	10510	5670	8090	8037.67	1.31	-8	8163	8126	8093	8056	8023	8110	8040	45	2420	500	5980	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118227	N	N	N	N
115	20240509	150306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	-10	5	-0.12	14146840	1761	49.63	8090	8090	8010	10510	5670	8090	8033.41	1.31	-8	8163	8126	8093	8056	8023	8110	8040	45	2420	500	5980	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118227	N	N	N	N
116	20240509	140302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	-10	5	-0.12	14074120	1752	49.38	8090	8090	8010	10510	5670	8090	8033.17	1.31	-8	8163	8126	8093	8056	8023	8110	8040	45	2420	500	5980	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118227	N	N	N	N
117	20240509	130302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	-10	5	-0.12	13566210	1689	47.60	8090	8090	8010	10510	5670	8090	8032.10	1.31	-8	8163	8126	8093	8056	8023	8110	8040	45	2420	500	5980	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118227	N	N	N	N
118	20240509	120301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	-10	5	-0.12	13566210	1689	47.60	8090	8090	8010	10510	5670	8090	8032.10	1.31	-8	8163	8126	8093	8056	8023	8110	8040	45	2420	500	5980	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118227	N	N	N	N
119	20240509	110256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	-10	5	-0.12	13566210	1689	47.60	8090	8090	8010	10510	5670	8090	8032.10	1.31	-8	8163	8126	8093	8056	8023	8110	8040	45	2420	500	5980	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.52	N	017650	500	45 억	118227	N	N	N	N
120	20240509	100258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8040	-50	5	-0.62	2974440	369	10.40	8090	8090	8030	10510	5670	8090	8060.81	1.31	-8	8163	8126	8093	8056	8023	8110	8040	45	2420	500	5980	10	1	9000000	724	3.85	0.27	12	0.00	2089.00	29829.00	9700	20230608	-17.11	7650	20231102	5.10	8830	-8.95	20240326	7770	3.47	20240118	9700	-17.11	20230608	7650	5.10	20231102	0.52	N	017650	500	45 억	118227	N	N	N	N
121	20240509	090257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8090	0	3	0.00	461130	57	1.61	8090	8090	8090	10510	5670	8090	8090.00	1.31	-8	8163	8126	8093	8056	8023	8110	8040	45	2420	500	5980	10	1	9000000	728	3.87	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.60	7650	20231102	5.75	8830	-8.38	20240326	7770	4.12	20240118	9700	-16.60	20230608	7650	5.75	20231102	0.52	N	017650	500	45 억	118227	N	N	N	N
122	20240508	160256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8090	-30	5	-0.37	28627820	3547	91.49	8120	8130	8060	10550	5690	8120	8071.00	1.31	-3	8206	8162	8106	8062	8006	8185	8085	45	2430	500	6000	10	1	9000000	728	3.87	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.60	7650	20231102	5.75	8830	-8.38	20240326	7770	4.12	20240118	9700	-16.60	20230608	7650	5.75	20231102	0.53	N	017650	500	45 억	118230	N	N	N	N
123	20240508	150259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8110	-10	5	-0.12	22440380	2782	71.76	8120	8130	8060	10550	5690	8120	8066.28	1.31	-3	8206	8162	8106	8062	8006	8185	8085	45	2430	500	6000	10	1	9000000	730	3.88	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.39	7650	20231102	6.01	8830	-8.15	20240326	7770	4.38	20240118	9700	-16.39	20230608	7650	6.01	20231102	0.53	N	017650	500	45 억	118230	N	N	N	N
124	20240508	140255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	-20	5	-0.25	20311570	2518	64.95	8120	8130	8060	10550	5690	8120	8066.55	1.31	-3	8206	8162	8106	8062	8006	8185	8085	45	2430	500	6000	10	1	9000000	729	3.88	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.53	N	017650	500	45 억	118230	N	N	N	N
125	20240508	130253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	-20	5	-0.25	20028070	2483	64.04	8120	8130	8060	10550	5690	8120	8066.08	1.31	-3	8206	8162	8106	8062	8006	8185	8085	45	2430	500	6000	10	1	9000000	729	3.88	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.53	N	017650	500	45 억	118230	N	N	N	N
126	20240508	120256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	-50	5	-0.62	19575930	2427	62.60	8120	8130	8060	10550	5690	8120	8065.90	1.31	-3	8206	8162	8106	8062	8006	8185	8085	45	2430	500	6000	10	1	9000000	726	3.86	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.53	N	017650	500	45 억	118230	N	N	N	N
127	20240508	110321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	0	3	0.00	1866510	230	5.93	8120	8130	8060	10550	5690	8120	8115.26	1.31	-3	8206	8162	8106	8062	8006	8185	8085	45	2430	500	6000	10	1	9000000	731	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.53	N	017650	500	45 억	118230	N	N	N	N
128	20240508	100300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	0	3	0.00	526620	65	1.68	8120	8120	8060	10550	5690	8120	8101.85	1.31	-3	8206	8162	8106	8062	8006	8185	8085	45	2430	500	6000	10	1	9000000	731	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.53	N	017650	500	45 억	118230	N	N	N	N
129	20240508	090256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	0	3	0.00	211120	26	0.67	8120	8120	8120	10550	5690	8120	8120.00	1.31	-3	8206	8162	8106	8062	8006	8185	8085	45	2430	500	6000	10	1	9000000	731	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.53	N	017650	500	45 억	118230	N	N	N	N
130	20240503	160302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	-10	5	-0.12	18278080	2260	59.33	8130	8130	8050	10560	5700	8130	8087.65	1.31	-6	8223	8176	8133	8086	8043	8155	8065	45	2430	500	6010	10	1	9000000	731	3.89	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.53	N	017650	500	45 억	118247	N	N	N	N
131	20240503	150302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	-60	5	-0.74	9540770	1179	30.95	8130	8130	8070	10560	5700	8130	8092.26	1.31	-6	8223	8176	8133	8086	8043	8155	8065	45	2430	500	6010	10	1	9000000	726	3.86	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.53	N	017650	500	45 억	118247	N	N	N	N
132	20240503	140302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8110	-20	5	-0.25	4332530	534	14.02	8130	8130	8100	10560	5700	8130	8113.35	1.31	-6	8223	8176	8133	8086	8043	8155	8065	45	2430	500	6010	10	1	9000000	730	3.88	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.39	7650	20231102	6.01	8830	-8.15	20240326	7770	4.38	20240118	9700	-16.39	20230608	7650	6.01	20231102	0.53	N	017650	500	45 억	118247	N	N	N	N
133	20240503	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8110	-20	5	-0.25	4032590	497	13.05	8130	8130	8100	10560	5700	8130	8113.86	1.31	-6	8223	8176	8133	8086	8043	8155	8065	45	2430	500	6010	10	1	9000000	730	3.88	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.39	7650	20231102	6.01	8830	-8.15	20240326	7770	4.38	20240118	9700	-16.39	20230608	7650	6.01	20231102	0.53	N	017650	500	45 억	118247	N	N	N	N
134	20240503	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8110	-20	5	-0.25	3927160	484	12.71	8130	8130	8100	10560	5700	8130	8113.97	1.31	-6	8223	8176	8133	8086	8043	8155	8065	45	2430	500	6010	10	1	9000000	730	3.88	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.39	7650	20231102	6.01	8830	-8.15	20240326	7770	4.38	20240118	9700	-16.39	20230608	7650	6.01	20231102	0.53	N	017650	500	45 억	118247	N	N	N	N
135	20240503	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8120	-10	5	-0.12	1958350	241	6.33	8130	8130	8100	10560	5700	8130	8125.93	1.31	-6	8223	8176	8133	8086	8043	8155	8065	45	2430	500	6010	10	1	9000000	731	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.29	7650	20231102	6.14	8830	-8.04	20240326	7770	4.50	20240118	9700	-16.29	20230608	7650	6.14	20231102	0.53	N	017650	500	45 억	118247	N	N	N	N
136	20240503	100300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	0	3	0.00	1503950	185	4.86	8130	8130	8120	10560	5700	8130	8129.46	1.31	-6	8223	8176	8133	8086	8043	8155	8065	45	2430	500	6010	10	1	9000000	732	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.53	N	017650	500	45 억	118247	N	N	N	N
137	20240503	090300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	0	3	0.00	1349580	166	4.36	8130	8130	8130	10560	5700	8130	8130.00	1.31	-6	8223	8176	8133	8086	8043	8155	8065	45	2430	500	6010	10	1	9000000	732	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.53	N	017650	500	45 억	118247	N	N	N	N
138	20240502	160258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	-60	5	-0.73	30869470	3804	30.39	8180	8180	8090	10640	5740	8190	8115.00	1.31	-87	8263	8226	8163	8126	8063	8195	8095	45	2450	500	6060	10	1	9000000	732	3.89	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.53	N	017650	500	45 억	118253	N	N	N	N
139	20240502	150301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	-60	5	-0.73	28871490	3558	28.42	8180	8180	8090	10640	5740	8190	8114.53	1.31	-87	8263	8226	8163	8126	8063	8195	8095	45	2450	500	6060	10	1	9000000	732	3.89	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.53	N	017650	500	45 억	118253	N	N	N	N
140	20240502	140259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	-40	5	-0.49	15592010	1918	15.32	8180	8180	8100	10640	5740	8190	8129.31	1.31	-87	8263	8226	8163	8126	8063	8195	8095	45	2450	500	6060	10	1	9000000	734	3.90	0.27	12	0.02	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.53	N	017650	500	45 억	118253	N	N	N	N
141	20240502	130258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8150	-40	5	-0.49	15405180	1895	15.14	8180	8180	8100	10640	5740	8190	8129.38	1.31	-87	8263	8226	8163	8126	8063	8195	8095	45	2450	500	6060	10	1	9000000	734	3.90	0.27	12	0.02	2089.00	29829.00	9700	20230608	-15.98	7650	20231102	6.54	8830	-7.70	20240326	7770	4.89	20240118	9700	-15.98	20230608	7650	6.54	20231102	0.53	N	017650	500	45 억	118253	N	N	N	N
142	20240502	120258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8140	-50	5	-0.61	10894190	1339	10.70	8180	8180	8100	10640	5740	8190	8136.06	1.31	-87	8263	8226	8163	8126	8063	8195	8095	45	2450	500	6060	10	1	9000000	733	3.90	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.08	7650	20231102	6.41	8830	-7.81	20240326	7770	4.76	20240118	9700	-16.08	20230608	7650	6.41	20231102	0.53	N	017650	500	45 억	118253	N	N	N	N
143	20240502	110257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8160	-30	5	-0.37	9051750	1113	8.89	8180	8180	8100	10640	5740	8190	8132.75	1.31	-87	8263	8226	8163	8126	8063	8195	8095	45	2450	500	6060	10	1	9000000	734	3.91	0.27	12	0.01	2089.00	29829.00	9700	20230608	-15.88	7650	20231102	6.67	8830	-7.59	20240326	7770	5.02	20240118	9700	-15.88	20230608	7650	6.67	20231102	0.53	N	017650	500	45 억	118253	N	N	N	N
144	20240502	100258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8130	-60	5	-0.73	2404580	296	2.36	8180	8180	8100	10640	5740	8190	8123.58	1.31	-6	8263	8226	8163	8126	8063	8195	8095	45	2450	500	6060	10	1	9000000	732	3.89	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.19	7650	20231102	6.27	8830	-7.93	20240326	7770	4.63	20240118	9700	-16.19	20230608	7650	6.27	20231102	0.53	N	017650	500	45 억	118253	N	N	N	N
145	20240502	090257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8170	-20	5	-0.24	310830	38	0.30	8180	8180	8170	10640	5740	8190	8179.74	1.31	-6	8263	8226	8163	8126	8063	8195	8095	45	2450	500	6060	10	1	9000000	735	3.91	0.27	12	0.00	2089.00	29829.00	9700	20230608	-15.77	7650	20231102	6.80	8830	-7.47	20240326	7770	5.15	20240118	9700	-15.77	20230608	7650	6.80	20231102	0.53	N	017650	500	45 억	118253	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History