KissMeData/037230/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-46	5	-2.25	73600037	36215	227.92	2050	2055	1999	2655	1435	2045	2032.51	0.08	-566	2088	2066	2048	2026	2008	2057	2017	149	610	500	1430	1	1	29800327	596	14.59	0.55	12	0.12	137.00	3618.00	2680	20230622	-25.41	1829	20231101	9.29	2300	-13.09	20240110	1991	0.40	20240104	2680	-25.41	20230622	1829	9.29	20231101	0.50	N	037230	500	149 억	24772	N	N	N	N
3	20240430	150452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	0	3	0.00	48778160	23813	149.87	2050	2055	2030	2655	1435	2045	2048.38	0.08	-590	2088	2066	2048	2026	2008	2057	2017	149	610	500	1430	5	1	29800327	609	14.93	0.57	12	0.08	137.00	3618.00	2680	20230622	-23.69	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2680	-23.69	20230622	1829	11.81	20231101	0.50	N	037230	500	149 억	24772	N	N	N	N
4	20240430	140453	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	5	2	0.24	30192190	14721	92.65	2050	2055	2040	2655	1435	2045	2050.96	0.08	-460	2088	2066	2048	2026	2008	2057	2017	149	610	500	1430	5	1	29800327	611	14.96	0.57	12	0.05	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2680	-23.51	20230622	1829	12.08	20231101	0.50	N	037230	500	149 억	24772	N	N	N	N
5	20240430	130451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	10	2	0.49	29925050	14591	91.83	2050	2055	2040	2655	1435	2045	2050.93	0.08	-460	2088	2066	2048	2026	2008	2057	2017	149	610	500	1430	5	1	29800327	612	15.00	0.57	12	0.05	137.00	3618.00	2680	20230622	-23.32	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2680	-23.32	20230622	1829	12.36	20231101	0.50	N	037230	500	149 억	24772	N	N	N	N
6	20240430	120452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	5	2	0.24	23109265	11272	70.94	2050	2055	2040	2655	1435	2045	2050.15	0.08	-460	2088	2066	2048	2026	2008	2057	2017	149	610	500	1430	5	1	29800327	611	14.96	0.57	12	0.04	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2680	-23.51	20230622	1829	12.08	20231101	0.50	N	037230	500	149 억	24772	N	N	N	N
7	20240430	110451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	10	2	0.49	22739810	11092	69.81	2050	2055	2040	2655	1435	2045	2050.11	0.08	-414	2088	2066	2048	2026	2008	2057	2017	149	610	500	1430	5	1	29800327	612	15.00	0.57	12	0.04	137.00	3618.00	2680	20230622	-23.32	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2680	-23.32	20230622	1829	12.36	20231101	0.50	N	037230	500	149 억	24772	N	N	N	N
8	20240430	100449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	5	2	0.24	14207945	6937	43.66	2050	2055	2040	2655	1435	2045	2048.14	0.08	-395	2088	2066	2048	2026	2008	2057	2017	149	610	500	1430	5	1	29800327	611	14.96	0.57	12	0.02	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2680	-23.51	20230622	1829	12.08	20231101	0.50	N	037230	500	149 억	24772	N	N	N	N
9	20240430	090458	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	10	2	0.49	1753015	855	5.38	2050	2055	2050	2655	1435	2045	2050.31	0.08	-77	2088	2066	2048	2026	2008	2057	2017	149	610	500	1430	5	1	29800327	612	15.00	0.57	12	0.00	137.00	3618.00	2680	20230622	-23.32	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2680	-23.32	20230622	1829	12.36	20231101	0.50	N	037230	500	149 억	24772	N	N	N	N
10	20240429	160439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	-5	5	-0.24	32486570	15822	178.16	2050	2070	2030	2665	1435	2050	2053.26	0.08	139	2070	2060	2045	2035	2020	2065	2040	149	615	500	1430	5	1	29800327	609	14.93	0.57	12	0.05	137.00	3618.00	2680	20230622	-23.69	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2680	-23.69	20230622	1829	11.81	20231101	0.50	N	037230	500	149 억	24633	N	N	N	N
11	20240429	150450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	0	3	0.00	30232705	14720	165.75	2050	2070	2030	2665	1435	2050	2053.85	0.08	407	2070	2060	2045	2035	2020	2065	2040	149	615	500	1430	5	1	29800327	611	14.96	0.57	12	0.05	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2680	-23.51	20230622	1829	12.08	20231101	0.50	N	037230	500	149 억	24633	N	N	N	N
12	20240429	140435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	0	3	0.00	29646640	14434	162.53	2050	2070	2030	2665	1435	2050	2053.95	0.08	669	2070	2060	2045	2035	2020	2065	2040	149	615	500	1430	5	1	29800327	611	14.96	0.57	12	0.05	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2680	-23.51	20230622	1829	12.08	20231101	0.50	N	037230	500	149 억	24633	N	N	N	N
13	20240429	130450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	-10	5	-0.49	27227835	13244	149.13	2050	2070	2040	2665	1435	2050	2055.86	0.08	13	2070	2060	2045	2035	2020	2065	2040	149	615	500	1430	5	1	29800327	608	14.89	0.56	12	0.04	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230622	1829	11.54	20231101	0.50	N	037230	500	149 억	24633	N	N	N	N
14	20240429	120449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	0	3	0.00	17998855	8734	98.34	2050	2070	2040	2665	1435	2050	2060.78	0.08	-513	2070	2060	2045	2035	2020	2065	2040	149	615	500	1430	5	1	29800327	611	14.96	0.57	12	0.03	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2680	-23.51	20230622	1829	12.08	20231101	0.50	N	037230	500	149 억	24633	N	N	N	N
15	20240429	110438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	0	3	0.00	16594440	8046	90.60	2050	2070	2045	2665	1435	2050	2062.45	0.08	-513	2070	2060	2045	2035	2020	2065	2040	149	615	500	1430	5	1	29800327	611	14.96	0.57	12	0.03	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2680	-23.51	20230622	1829	12.08	20231101	0.50	N	037230	500	149 억	24633	N	N	N	N
16	20240429	100450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	10	2	0.49	14215385	6887	77.55	2050	2070	2050	2665	1435	2050	2064.09	0.08	-513	2070	2060	2045	2035	2020	2065	2040	149	615	500	1430	5	1	29800327	614	15.04	0.57	12	0.02	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1991	3.47	20240104	2680	-23.13	20230622	1829	12.63	20231101	0.50	N	037230	500	149 억	24633	N	N	N	N
17	20240429	090450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	10	2	0.49	207110	101	1.14	2050	2060	2050	2665	1435	2050	2050.60	0.08	-7	2070	2060	2045	2035	2020	2065	2040	149	615	500	1430	5	1	29800327	614	15.04	0.57	12	0.00	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1991	3.47	20240104	2680	-23.13	20230622	1829	12.63	20231101	0.50	N	037230	500	149 억	24633	N	N	N	N
18	20240426	160448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	10	2	0.49	18155590	8881	31.70	2040	2055	2030	2650	1430	2040	2044.17	0.08	-437	2070	2055	2035	2020	2000	2062	2027	149	610	500	1420	5	1	29800327	611	14.96	0.57	12	0.03	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2680	-23.51	20230622	1829	12.08	20231101	0.50	N	037230	500	149 억	24896	N	N	N	N
19	20240426	150449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	0	3	0.00	15066915	7371	26.31	2040	2055	2030	2650	1430	2040	2044.10	0.08	-437	2070	2055	2035	2020	2000	2062	2027	149	610	500	1420	5	1	29800327	608	14.89	0.56	12	0.02	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230622	1829	11.54	20231101	0.50	N	037230	500	149 억	24896	N	N	N	N
20	20240426	140447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	15	2	0.74	14835905	7258	25.90	2040	2055	2030	2650	1430	2040	2044.10	0.08	-438	2070	2055	2035	2020	2000	2062	2027	149	610	500	1420	5	1	29800327	612	15.00	0.57	12	0.02	137.00	3618.00	2680	20230622	-23.32	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2680	-23.32	20230622	1829	12.36	20231101	0.50	N	037230	500	149 억	24896	N	N	N	N
21	20240426	130446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	-5	5	-0.25	5567265	2729	9.74	2040	2050	2030	2650	1430	2040	2040.04	0.08	-229	2070	2055	2035	2020	2000	2062	2027	149	610	500	1420	5	1	29800327	606	14.85	0.56	12	0.01	137.00	3618.00	2680	20230622	-24.07	1829	20231101	11.26	2300	-11.52	20240110	1991	2.21	20240104	2680	-24.07	20230622	1829	11.26	20231101	0.50	N	037230	500	149 억	24896	N	N	N	N
22	20240426	120446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	5	2	0.25	5216440	2557	9.13	2040	2050	2030	2650	1430	2040	2040.06	0.08	-223	2070	2055	2035	2020	2000	2062	2027	149	610	500	1420	5	1	29800327	609	14.93	0.57	12	0.01	137.00	3618.00	2680	20230622	-23.69	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2680	-23.69	20230622	1829	11.81	20231101	0.50	N	037230	500	149 억	24896	N	N	N	N
23	20240426	110447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	0	3	0.00	4418895	2167	7.73	2040	2040	2030	2650	1430	2040	2039.16	0.08	-207	2070	2055	2035	2020	2000	2062	2027	149	610	500	1420	5	1	29800327	608	14.89	0.56	12	0.01	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230622	1829	11.54	20231101	0.50	N	037230	500	149 억	24896	N	N	N	N
24	20240426	100446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	0	3	0.00	3685035	1807	6.45	2040	2040	2030	2650	1430	2040	2039.30	0.08	-207	2070	2055	2035	2020	2000	2062	2027	149	610	500	1420	5	1	29800327	608	14.89	0.56	12	0.01	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230622	1829	11.54	20231101	0.50	N	037230	500	149 억	24896	N	N	N	N
25	20240426	090449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	0	3	0.00	1328935	652	2.33	2040	2040	2030	2650	1430	2040	2038.13	0.08	-207	2070	2055	2035	2020	2000	2062	2027	149	610	500	1420	5	1	29800327	608	14.89	0.56	12	0.00	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230622	1829	11.54	20231101	0.50	N	037230	500	149 억	24896	N	N	N	N
26	20240425	160443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	25	2	1.24	56741505	27992	248.49	2020	2050	2015	2615	1415	2015	2027.06	0.08	-154	2045	2030	2015	2000	1985	2030	2000	149	600	500	1410	5	1	29800327	608	14.89	0.56	12	0.09	137.00	3618.00	2680	20230419	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230622	1829	11.54	20231101	0.50	N	037230	500	149 억	25050	N	N	N	N
27	20240425	150448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	20	2	0.99	51792530	25557	226.87	2020	2050	2015	2615	1415	2015	2026.55	0.08	-89	2045	2030	2015	2000	1985	2030	2000	149	600	500	1410	5	1	29800327	606	14.85	0.56	12	0.09	137.00	3618.00	2680	20230419	-24.07	1829	20231101	11.26	2300	-11.52	20240110	1991	2.21	20240104	2680	-24.07	20230622	1829	11.26	20231101	0.50	N	037230	500	149 억	25050	N	N	N	N
28	20240425	140445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	25	2	1.24	24345660	12033	106.82	2020	2050	2015	2615	1415	2015	2023.24	0.08	-61	2045	2030	2015	2000	1985	2030	2000	149	600	500	1410	5	1	29800327	608	14.89	0.56	12	0.04	137.00	3618.00	2680	20230419	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230622	1829	11.54	20231101	0.50	N	037230	500	149 억	25050	N	N	N	N
29	20240425	130446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	15	2	0.74	21220915	10489	93.11	2020	2050	2015	2615	1415	2015	2023.16	0.08	-61	2045	2030	2015	2000	1985	2030	2000	149	600	500	1410	5	1	29800327	605	14.82	0.56	12	0.04	137.00	3618.00	2680	20230419	-24.25	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2680	-24.25	20230622	1829	10.99	20231101	0.50	N	037230	500	149 억	25050	N	N	N	N
30	20240425	120444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	13630270	6760	60.01	2020	2025	2015	2615	1415	2015	2016.31	0.08	-26	2045	2030	2015	2000	1985	2030	2000	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2680	20230419	-24.63	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2680	-24.63	20230622	1829	10.44	20231101	0.50	N	037230	500	149 억	25050	N	N	N	N
31	20240425	110446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	4273325	2118	18.80	2020	2025	2015	2615	1415	2015	2017.62	0.08	-26	2045	2030	2015	2000	1985	2030	2000	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2680	20230419	-24.81	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25050	N	N	N	N
32	20240425	100444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	3044975	1509	13.40	2020	2025	2015	2615	1415	2015	2017.88	0.08	-26	2045	2030	2015	2000	1985	2030	2000	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2680	20230419	-24.81	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25050	N	N	N	N
33	20240425	090446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	1648370	816	7.24	2020	2025	2020	2615	1415	2015	2020.06	0.08	-26	2045	2030	2015	2000	1985	2030	2000	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.00	137.00	3618.00	2680	20230419	-24.63	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2680	-24.63	20230622	1829	10.44	20231101	0.50	N	037230	500	149 억	25050	N	N	N	N
34	20240424	160444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-5	5	-0.25	22595620	11239	79.00	2015	2030	2000	2625	1415	2020	2010.45	0.08	20	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	600	14.71	0.56	12	0.04	137.00	3618.00	2685	20230418	-24.95	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25048	N	N	N	N
35	20240424	150444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	0	3	0.00	20096755	10001	70.30	2015	2030	2000	2625	1415	2020	2009.45	0.08	11	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	602	14.74	0.56	12	0.03	137.00	3618.00	2685	20230418	-24.77	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2680	-24.63	20230622	1829	10.44	20231101	0.50	N	037230	500	149 억	25048	N	N	N	N
36	20240424	140443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-5	5	-0.25	14313995	7127	50.09	2015	2030	2000	2625	1415	2020	2008.38	0.08	11	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2685	20230418	-24.95	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25048	N	N	N	N
37	20240424	130448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-15	5	-0.74	11738555	5841	41.06	2015	2030	2000	2625	1415	2020	2009.64	0.08	29	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2685	20230418	-25.33	1829	20231101	9.62	2300	-12.83	20240110	1991	0.70	20240104	2680	-25.19	20230622	1829	9.62	20231101	0.50	N	037230	500	149 억	25048	N	N	N	N
38	20240424	120444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	5	2	0.25	9610715	4780	33.60	2015	2030	2000	2625	1415	2020	2010.57	0.08	19	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	603	14.78	0.56	12	0.02	137.00	3618.00	2685	20230418	-24.58	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2680	-24.44	20230622	1829	10.72	20231101	0.50	N	037230	500	149 억	25048	N	N	N	N
39	20240424	110443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	5	2	0.25	9199660	4576	32.16	2015	2030	2000	2625	1415	2020	2010.37	0.08	19	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	603	14.78	0.56	12	0.02	137.00	3618.00	2685	20230418	-24.58	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2680	-24.44	20230622	1829	10.72	20231101	0.50	N	037230	500	149 억	25048	N	N	N	N
40	20240424	100442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	0	3	0.00	7993830	3978	27.96	2015	2030	2000	2625	1415	2020	2009.45	0.08	19	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	602	14.74	0.56	12	0.01	137.00	3618.00	2685	20230418	-24.77	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2680	-24.63	20230622	1829	10.44	20231101	0.50	N	037230	500	149 억	25048	N	N	N	N
41	20240424	090444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-5	5	-0.25	1422330	705	4.96	2015	2030	2015	2625	1415	2020	2017.41	0.08	-65	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	600	14.71	0.56	12	0.00	137.00	3618.00	2685	20230418	-24.95	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25048	N	N	N	N
42	20240423	160433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	28660310	14227	243.11	2035	2045	2000	2615	1415	2015	2014.45	0.08	40	2031	2022	2011	2002	1991	2027	2007	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.05	137.00	3618.00	2860	20230417	-29.37	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2680	-24.63	20230622	1829	10.44	20231101	0.50	N	037230	500	149 억	24995	N	N	N	N
43	20240423	150442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	26733925	13272	226.79	2035	2045	2000	2615	1415	2015	2014.23	0.08	30	2031	2022	2011	2002	1991	2027	2007	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.04	137.00	3618.00	2860	20230417	-29.37	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2680	-24.63	20230622	1829	10.44	20231101	0.50	N	037230	500	149 억	24995	N	N	N	N
44	20240423	140443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	24846355	12337	210.82	2035	2045	2000	2615	1415	2015	2013.85	0.08	29	2031	2022	2011	2002	1991	2027	2007	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.04	137.00	3618.00	2860	20230417	-29.37	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2680	-24.63	20230622	1829	10.44	20231101	0.50	N	037230	500	149 억	24995	N	N	N	N
45	20240423	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	20656605	10253	175.21	2035	2045	2000	2615	1415	2015	2014.64	0.08	-112	2031	2022	2011	2002	1991	2027	2007	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.03	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	24995	N	N	N	N
46	20240423	120441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-15	5	-0.74	19587455	9722	166.13	2035	2045	2000	2615	1415	2015	2014.72	0.08	51	2031	2022	2011	2002	1991	2027	2007	149	600	500	1410	5	1	29800327	596	14.60	0.55	12	0.03	137.00	3618.00	2860	20230417	-30.07	1829	20231101	9.35	2300	-13.04	20240110	1991	0.45	20240104	2680	-25.37	20230622	1829	9.35	20231101	0.50	N	037230	500	149 억	24995	N	N	N	N
47	20240423	110440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	14901350	7382	126.14	2035	2045	2005	2615	1415	2015	2019.39	0.08	-112	2031	2022	2011	2002	1991	2027	2007	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	24995	N	N	N	N
48	20240423	100441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	10986010	5435	92.87	2035	2045	2005	2615	1415	2015	2023.37	0.08	-112	2031	2022	2011	2002	1991	2027	2007	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	24995	N	N	N	N
49	20240423	090441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	15	2	0.74	6059510	2989	51.08	2035	2045	2030	2615	1415	2015	2036.93	0.08	-35	2031	2022	2011	2002	1991	2027	2007	149	600	500	1410	5	1	29800327	605	14.82	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2680	-24.25	20230622	1829	10.99	20231101	0.50	N	037230	500	149 억	24995	N	N	N	N
50	20240422	160440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-15	5	-0.74	11761240	5849	31.33	2000	2020	2000	2635	1425	2030	2009.88	0.08	-62	2071	2050	2024	2003	1977	2053	2006	149	605	500	1420	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25074	N	N	N	N
51	20240422	150439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-15	5	-0.74	10540150	5243	28.08	2000	2020	2000	2635	1425	2030	2009.26	0.08	-63	2071	2050	2024	2003	1977	2053	2006	149	605	500	1420	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25074	N	N	N	N
52	20240422	140439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-15	5	-0.74	10107425	5028	26.93	2000	2020	2000	2635	1425	2030	2009.11	0.08	-63	2071	2050	2024	2003	1977	2053	2006	149	605	500	1420	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25074	N	N	N	N
53	20240422	130438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-20	5	-0.99	5836165	2903	15.55	2000	2020	2000	2635	1425	2030	2008.39	0.08	-63	2071	2050	2024	2003	1977	2053	2006	149	605	500	1420	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.72	1829	20231101	9.90	2300	-12.61	20240110	1991	0.95	20240104	2680	-25.00	20230622	1829	9.90	20231101	0.50	N	037230	500	149 억	25074	N	N	N	N
54	20240422	120438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-15	5	-0.74	5060285	2517	13.48	2000	2020	2000	2635	1425	2030	2008.10	0.08	-63	2071	2050	2024	2003	1977	2053	2006	149	605	500	1420	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25074	N	N	N	N
55	20240422	110438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-15	5	-0.74	4834605	2405	12.88	2000	2020	2000	2635	1425	2030	2007.74	0.08	-63	2071	2050	2024	2003	1977	2053	2006	149	605	500	1420	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25074	N	N	N	N
56	20240422	100439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-15	5	-0.74	4338895	2158	11.56	2000	2020	2000	2635	1425	2030	2007.85	0.08	-63	2071	2050	2024	2003	1977	2053	2006	149	605	500	1420	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230622	1829	10.17	20231101	0.50	N	037230	500	149 억	25074	N	N	N	N
57	20240422	090439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-20	5	-0.99	1540595	766	4.10	2000	2020	2000	2635	1425	2030	2001.06	0.08	-63	2071	2050	2024	2003	1977	2053	2006	149	605	500	1420	5	1	29800327	599	14.67	0.56	12	0.00	137.00	3618.00	2860	20230417	-29.72	1829	20231101	9.90	2300	-12.61	20240110	1991	0.95	20240104	2680	-25.00	20230622	1829	9.90	20231101	0.50	N	037230	500	149 억	25074	N	N	N	N
58	20240419	160421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-10	5	-0.49	37566614	18659	176.43	2030	2045	1998	2650	1430	2040	2013.32	0.08	-68	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	605	14.82	0.56	12	0.06	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2680	-24.25	20230419	1829	10.99	20231101	0.50	N	037230	500	149 억	25091	N	N	N	N
59	20240419	150424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-25	5	-1.23	35672889	17725	167.60	2030	2045	1998	2650	1430	2040	2012.57	0.08	-69	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	600	14.71	0.56	12	0.06	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2680	-24.81	20230419	1829	10.17	20231101	0.50	N	037230	500	149 억	25091	N	N	N	N
60	20240419	140419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-35	5	-1.72	30879429	15336	145.01	2030	2045	1998	2650	1430	2040	2013.53	0.08	-69	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	597	14.64	0.55	12	0.05	137.00	3618.00	2860	20230417	-29.90	1829	20231101	9.62	2300	-12.83	20240110	1991	0.70	20240104	2680	-25.19	20230419	1829	9.62	20231101	0.50	N	037230	500	149 억	25091	N	N	N	N
61	20240419	130422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-30	5	-1.47	19877040	9841	93.05	2030	2045	2000	2650	1430	2040	2019.82	0.08	-69	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	599	14.67	0.56	12	0.03	137.00	3618.00	2860	20230417	-29.72	1829	20231101	9.90	2300	-12.61	20240110	1991	0.95	20240104	2680	-25.00	20230419	1829	9.90	20231101	0.50	N	037230	500	149 억	25091	N	N	N	N
62	20240419	120420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-30	5	-1.47	10140110	4985	47.14	2030	2045	2010	2650	1430	2040	2034.12	0.08	-69	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.72	1829	20231101	9.90	2300	-12.61	20240110	1991	0.95	20240104	2680	-25.00	20230419	1829	9.90	20231101	0.50	N	037230	500	149 억	25091	N	N	N	N
63	20240419	110423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-15	5	-0.74	8732465	4287	40.54	2030	2045	2025	2650	1430	2040	2036.96	0.08	-69	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	603	14.78	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2680	-24.44	20230419	1829	10.72	20231101	0.50	N	037230	500	149 억	25091	N	N	N	N
64	20240419	100422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	0	3	0.00	6718370	3296	31.16	2030	2040	2030	2650	1430	2040	2038.34	0.08	0	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	608	14.89	0.56	12	0.01	137.00	3618.00	2860	20230417	-28.67	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230419	1829	11.54	20231101	0.50	N	037230	500	149 억	25091	N	N	N	N
65	20240419	090419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	0	3	0.00	32520	16	0.15	2030	2040	2030	2650	1430	2040	2032.50	0.08	0	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	608	14.89	0.56	12	0.00	137.00	3618.00	2860	20230417	-28.67	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2680	-23.88	20230419	1829	11.54	20231101	0.50	N	037230	500	149 억	25091	N	N	N	N
66	20240418	160418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	15	2	0.74	21417385	10576	127.68	2030	2040	2010	2630	1420	2025	2025.09	0.08	-67	2068	2046	2023	2001	1978	2047	2002	149	605	500	1410	5	1	29800327	608	14.89	0.56	12	0.04	137.00	3618.00	2860	20230417	-28.67	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2685	-24.02	20230418	1829	11.54	20231101	0.50	N	037230	500	149 억	25146	N	N	N	N
67	20240418	150419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	5	2	0.25	20120560	9939	119.99	2030	2035	2010	2630	1420	2025	2024.40	0.08	-56	2068	2046	2023	2001	1978	2047	2002	149	605	500	1410	5	1	29800327	605	14.82	0.56	12	0.03	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2685	-24.39	20230418	1829	10.99	20231101	0.50	N	037230	500	149 억	25146	N	N	N	N
68	20240418	140421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	10	2	0.49	20090090	9924	119.81	2030	2035	2010	2630	1420	2025	2024.39	0.08	-56	2068	2046	2023	2001	1978	2047	2002	149	605	500	1410	5	1	29800327	606	14.85	0.56	12	0.03	137.00	3618.00	2860	20230417	-28.85	1829	20231101	11.26	2300	-11.52	20240110	1991	2.21	20240104	2685	-24.21	20230418	1829	11.26	20231101	0.50	N	037230	500	149 억	25146	N	N	N	N
69	20240418	130420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-5	5	-0.25	11131200	5504	66.45	2030	2035	2010	2630	1420	2025	2022.38	0.08	-56	2068	2046	2023	2001	1978	2047	2002	149	605	500	1410	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.37	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2685	-24.77	20230418	1829	10.44	20231101	0.50	N	037230	500	149 억	25146	N	N	N	N
70	20240418	120419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-10	5	-0.49	9198475	4548	54.91	2030	2035	2010	2630	1420	2025	2022.53	0.08	-56	2068	2046	2023	2001	1978	2047	2002	149	605	500	1410	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.55	1829	20231101	10.17	2300	-12.39	20240110	1991	1.21	20240104	2685	-24.95	20230418	1829	10.17	20231101	0.50	N	037230	500	149 억	25146	N	N	N	N
71	20240418	110419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	5	2	0.25	6675805	3297	39.80	2030	2035	2020	2630	1420	2025	2024.81	0.08	-56	2068	2046	2023	2001	1978	2047	2002	149	605	500	1410	5	1	29800327	605	14.82	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2685	-24.39	20230418	1829	10.99	20231101	0.50	N	037230	500	149 억	25146	N	N	N	N
72	20240418	100420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	5	2	0.25	5777590	2854	34.46	2030	2035	2020	2630	1420	2025	2024.38	0.08	-28	2068	2046	2023	2001	1978	2047	2002	149	605	500	1410	5	1	29800327	605	14.82	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2685	-24.39	20230418	1829	10.99	20231101	0.50	N	037230	500	149 억	25146	N	N	N	N
73	20240418	090419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	10	2	0.49	99570	49	0.59	2030	2035	2030	2630	1420	2025	2032.04	0.08	-28	2068	2046	2023	2001	1978	2047	2002	149	605	500	1410	5	1	29800327	606	14.85	0.56	12	0.00	137.00	3618.00	2860	20230417	-28.85	1829	20231101	11.26	2300	-11.52	20240110	1991	2.21	20240104	2685	-24.21	20230418	1829	11.26	20231101	0.50	N	037230	500	149 억	25146	N	N	N	N
74	20240417	160414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	5	2	0.25	16766540	8282	143.98	2025	2045	2000	2625	1415	2020	2024.52	0.08	-1	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	603	14.78	0.56	12	0.03	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25147	N	N	N	N
75	20240417	150422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	5	2	0.25	16312940	8058	140.09	2025	2045	2000	2625	1415	2020	2024.51	0.08	-1	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	603	14.78	0.56	12	0.03	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25147	N	N	N	N
76	20240417	140419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	5	2	0.25	12708555	6263	108.88	2025	2045	2015	2625	1415	2020	2029.33	0.08	0	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	603	14.78	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25147	N	N	N	N
77	20240417	130421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	0	3	0.00	12268130	6045	105.09	2025	2045	2020	2625	1415	2020	2029.67	0.08	0	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.37	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2860	-29.37	20230417	1829	10.44	20231101	0.50	N	037230	500	149 억	25147	N	N	N	N
78	20240417	120420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	5	2	0.25	10848010	5342	92.87	2025	2045	2025	2625	1415	2020	2030.96	0.08	0	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	603	14.78	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25147	N	N	N	N
79	20240417	110423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	5	2	0.25	9315085	4585	79.71	2025	2045	2025	2625	1415	2020	2031.97	0.08	0	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	603	14.78	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25147	N	N	N	N
80	20240417	100418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	10	2	0.50	7749110	3813	66.29	2025	2045	2025	2625	1415	2020	2032.70	0.08	0	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	605	14.82	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25147	N	N	N	N
81	20240417	090417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	5	2	0.25	931195	460	8.00	2025	2030	2025	2625	1415	2020	2025.94	0.08	0	2066	2042	2021	1997	1976	2032	1987	149	605	500	1410	5	1	29800327	603	14.78	0.56	12	0.00	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25147	N	N	N	N
82	20240416	160421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-10	5	-0.49	11589835	5732	35.08	2045	2045	2000	2635	1425	2030	2021.83	0.08	-123	2083	2056	2033	2006	1983	2045	1995	149	605	500	1420	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.37	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2860	-29.37	20230417	1829	10.44	20231101	0.50	N	037230	500	149 억	25270	N	N	N	N
83	20240416	150418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-10	5	-0.49	11212095	5545	33.93	2045	2045	2000	2635	1425	2030	2021.89	0.08	-122	2083	2056	2033	2006	1983	2045	1995	149	605	500	1420	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.37	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2860	-29.37	20230417	1829	10.44	20231101	0.50	N	037230	500	149 억	25270	N	N	N	N
84	20240416	140417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-20	5	-0.99	10063300	4975	30.44	2045	2045	2000	2635	1425	2030	2022.64	0.08	-122	2083	2056	2033	2006	1983	2045	1995	149	605	500	1420	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.72	1829	20231101	9.90	2300	-12.61	20240110	1991	0.95	20240104	2860	-29.72	20230417	1829	9.90	20231101	0.50	N	037230	500	149 억	25270	N	N	N	N
85	20240416	130419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-5	5	-0.25	9795175	4842	29.63	2045	2045	2000	2635	1425	2030	2022.83	0.08	-122	2083	2056	2033	2006	1983	2045	1995	149	605	500	1420	5	1	29800327	603	14.78	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25270	N	N	N	N
86	20240416	120420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-5	5	-0.25	8623100	4258	26.06	2045	2045	2010	2635	1425	2030	2025.05	0.08	-122	2083	2056	2033	2006	1983	2045	1995	149	605	500	1420	5	1	29800327	603	14.78	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25270	N	N	N	N
87	20240416	110419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-10	5	-0.49	7132115	3517	21.52	2045	2045	2020	2635	1425	2030	2027.84	0.08	-122	2083	2056	2033	2006	1983	2045	1995	149	605	500	1420	5	1	29800327	602	14.74	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.37	1829	20231101	10.44	2300	-12.17	20240110	1991	1.46	20240104	2860	-29.37	20230417	1829	10.44	20231101	0.50	N	037230	500	149 억	25270	N	N	N	N
88	20240416	100413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	0	3	0.00	4180105	2059	12.60	2045	2045	2020	2635	1425	2030	2030.17	0.08	-122	2083	2056	2033	2006	1983	2045	1995	149	605	500	1420	5	1	29800327	605	14.82	0.56	12	0.01	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25270	N	N	N	N
89	20240416	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	0	3	0.00	750105	369	2.26	2045	2045	2030	2635	1425	2030	2033.68	0.08	0	2083	2056	2033	2006	1983	2045	1995	149	605	500	1420	5	1	29800327	605	14.82	0.56	12	0.00	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25270	N	N	N	N
90	20240415	160412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-25	5	-1.22	33147770	16342	81.05	2055	2060	2010	2670	1440	2055	2027.51	0.09	-374	2108	2081	2043	2016	1978	2062	1997	149	615	500	1430	5	1	29800327	605	14.82	0.56	12	0.05	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25660	N	N	N	N
91	20240415	150416	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-30	5	-1.46	31326375	15444	76.60	2055	2060	2010	2670	1440	2055	2027.46	0.09	16	2108	2081	2043	2016	1978	2062	1997	149	615	500	1430	5	1	29800327	603	14.78	0.56	12	0.05	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25660	N	N	N	N
92	20240415	140411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	-20	5	-0.97	27718085	13659	67.75	2055	2060	2010	2670	1440	2055	2028.28	0.09	-365	2108	2081	2043	2016	1978	2062	1997	149	615	500	1430	5	1	29800327	606	14.85	0.56	12	0.05	137.00	3618.00	2860	20230417	-28.85	1829	20231101	11.26	2300	-11.52	20240110	1991	2.21	20240104	2860	-28.85	20230417	1829	11.26	20231101	0.50	N	037230	500	149 억	25660	N	N	N	N
93	20240415	130409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-25	5	-1.22	27372215	13489	66.90	2055	2060	2010	2670	1440	2055	2028.20	0.09	-364	2108	2081	2043	2016	1978	2062	1997	149	615	500	1430	5	1	29800327	605	14.82	0.56	12	0.05	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25660	N	N	N	N
94	20240415	120415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-25	5	-1.22	19883910	9777	48.49	2055	2060	2020	2670	1440	2055	2032.55	0.09	-381	2108	2081	2043	2016	1978	2062	1997	149	615	500	1430	5	1	29800327	605	14.82	0.56	12	0.03	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25660	N	N	N	N
95	20240415	110414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-25	5	-1.22	9182195	4500	22.32	2055	2060	2020	2670	1440	2055	2038.60	0.09	-381	2108	2081	2043	2016	1978	2062	1997	149	615	500	1430	5	1	29800327	605	14.82	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25660	N	N	N	N
96	20240415	100414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	-10	5	-0.49	6189740	3025	15.00	2055	2060	2035	2670	1440	2055	2044.38	0.09	-300	2108	2081	2043	2016	1978	2062	1997	149	615	500	1430	5	1	29800327	609	14.93	0.57	12	0.01	137.00	3618.00	2860	20230417	-28.50	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2860	-28.50	20230417	1829	11.81	20231101	0.50	N	037230	500	149 억	25660	N	N	N	N
97	20240415	090415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	0	3	0.00	1937915	943	4.68	2055	2060	2055	2670	1440	2055	2055.12	0.09	-217	2108	2081	2043	2016	1978	2062	1997	149	615	500	1430	5	1	29800327	612	15.00	0.57	12	0.00	137.00	3618.00	2860	20230417	-28.15	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2860	-28.15	20230417	1829	12.36	20231101	0.50	N	037230	500	149 억	25660	N	N	N	N
98	20240412	160412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	0	3	0.00	40843850	20135	84.29	2065	2070	2005	2670	1440	2055	2028.44	0.09	19	2105	2080	2040	2015	1975	2092	2027	149	615	500	1430	5	1	29800327	612	15.00	0.57	12	0.07	137.00	3618.00	2860	20230417	-28.15	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2860	-28.15	20230417	1829	12.36	20231101	0.50	N	037230	500	149 억	25659	N	N	N	N
99	20240412	150412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	-10	5	-0.49	32699210	16110	67.44	2065	2070	2005	2670	1440	2055	2029.67	0.09	-6	2105	2080	2040	2015	1975	2092	2027	149	615	500	1430	5	1	29800327	609	14.93	0.57	12	0.05	137.00	3618.00	2860	20230417	-28.50	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2860	-28.50	20230417	1829	11.81	20231101	0.50	N	037230	500	149 억	25659	N	N	N	N
100	20240412	140412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	-5	5	-0.24	30564235	15066	63.07	2065	2070	2005	2670	1440	2055	2028.60	0.09	-5	2105	2080	2040	2015	1975	2092	2027	149	615	500	1430	5	1	29800327	611	14.96	0.57	12	0.05	137.00	3618.00	2860	20230417	-28.32	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2860	-28.32	20230417	1829	12.08	20231101	0.50	N	037230	500	149 억	25659	N	N	N	N
101	20240412	130410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	0	3	0.00	15684045	7722	32.32	2065	2070	2005	2670	1440	2055	2030.93	0.09	-41	2105	2080	2040	2015	1975	2092	2027	149	615	500	1430	5	1	29800327	612	15.00	0.57	12	0.03	137.00	3618.00	2860	20230417	-28.15	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2860	-28.15	20230417	1829	12.36	20231101	0.50	N	037230	500	149 억	25659	N	N	N	N
102	20240412	120412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-25	5	-1.22	14164550	6975	29.20	2065	2070	2005	2670	1440	2055	2030.59	0.09	-41	2105	2080	2040	2015	1975	2092	2027	149	615	500	1430	5	1	29800327	605	14.82	0.56	12	0.02	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25659	N	N	N	N
103	20240412	110409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2065	10	2	0.49	2878215	1401	5.86	2065	2070	2040	2670	1440	2055	2054.38	0.09	-10	2105	2080	2040	2015	1975	2092	2027	149	615	500	1430	5	1	29800327	615	15.07	0.57	12	0.00	137.00	3618.00	2860	20230417	-27.80	1829	20231101	12.90	2300	-10.22	20240110	1991	3.72	20240104	2860	-27.80	20230417	1829	12.90	20231101	0.50	N	037230	500	149 억	25659	N	N	N	N
104	20240412	100410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	5	2	0.24	2265525	1104	4.62	2065	2070	2040	2670	1440	2055	2051.97	0.09	-10	2105	2080	2040	2015	1975	2092	2027	149	615	500	1430	5	1	29800327	614	15.04	0.57	12	0.00	137.00	3618.00	2860	20230417	-27.97	1829	20231101	12.63	2300	-10.43	20240110	1991	3.47	20240104	2860	-27.97	20230417	1829	12.63	20231101	0.50	N	037230	500	149 억	25659	N	N	N	N
105	20240412	090410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	-5	5	-0.24	195210	95	0.40	2065	2070	2050	2670	1440	2055	2054.67	0.09	0	2105	2080	2040	2015	1975	2092	2027	149	615	500	1430	5	1	29800327	611	14.96	0.57	12	0.00	137.00	3618.00	2860	20230417	-28.32	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2860	-28.32	20230417	1829	12.08	20231101	0.50	N	037230	500	149 억	25659	N	N	N	N
106	20240411	160407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	0	3	0.00	48205390	23889	86.60	2040	2065	2000	2670	1440	2055	2017.88	0.09	299	2135	2095	2060	2020	1985	2115	2040	149	615	500	1430	5	1	29800327	612	15.00	0.57	12	0.08	137.00	3618.00	2860	20230417	-28.15	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2860	-28.15	20230417	1829	12.36	20231101	0.50	N	037230	500	149 억	25378	N	N	N	N
107	20240411	150413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-30	5	-1.46	47392320	23493	85.16	2040	2065	2000	2670	1440	2055	2017.29	0.09	299	2135	2095	2060	2020	1985	2115	2040	149	615	500	1430	5	1	29800327	603	14.78	0.56	12	0.08	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25378	N	N	N	N
108	20240411	140412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	-10	5	-0.49	44046460	21842	79.17	2040	2065	2000	2670	1440	2055	2016.59	0.09	1199	2135	2095	2060	2020	1985	2115	2040	149	615	500	1430	5	1	29800327	609	14.93	0.57	12	0.07	137.00	3618.00	2860	20230417	-28.50	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2860	-28.50	20230417	1829	11.81	20231101	0.50	N	037230	500	149 억	25378	N	N	N	N
109	20240411	130404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	-10	5	-0.49	41014340	20348	73.76	2040	2065	2000	2670	1440	2055	2015.64	0.09	1213	2135	2095	2060	2020	1985	2115	2040	149	615	500	1430	5	1	29800327	609	14.93	0.57	12	0.07	137.00	3618.00	2860	20230417	-28.50	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2860	-28.50	20230417	1829	11.81	20231101	0.50	N	037230	500	149 억	25378	N	N	N	N
110	20240411	120410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	-20	5	-0.97	34138075	16962	61.49	2040	2040	2000	2670	1440	2055	2012.62	0.09	1043	2135	2095	2060	2020	1985	2115	2040	149	615	500	1430	5	1	29800327	606	14.85	0.56	12	0.06	137.00	3618.00	2860	20230417	-28.85	1829	20231101	11.26	2300	-11.52	20240110	1991	2.21	20240104	2860	-28.85	20230417	1829	11.26	20231101	0.50	N	037230	500	149 억	25378	N	N	N	N
111	20240411	110406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-30	5	-1.46	31825110	15820	57.35	2040	2040	2000	2670	1440	2055	2011.70	0.09	1065	2135	2095	2060	2020	1985	2115	2040	149	615	500	1430	5	1	29800327	603	14.78	0.56	12	0.05	137.00	3618.00	2860	20230417	-29.20	1829	20231101	10.72	2300	-11.96	20240110	1991	1.71	20240104	2860	-29.20	20230417	1829	10.72	20231101	0.50	N	037230	500	149 억	25378	N	N	N	N
112	20240411	100411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	-20	5	-0.97	30333320	15086	54.69	2040	2040	2000	2670	1440	2055	2010.69	0.09	1463	2135	2095	2060	2020	1985	2115	2040	149	615	500	1430	5	1	29800327	606	14.85	0.56	12	0.05	137.00	3618.00	2860	20230417	-28.85	1829	20231101	11.26	2300	-11.52	20240110	1991	2.21	20240104	2860	-28.85	20230417	1829	11.26	20231101	0.50	N	037230	500	149 억	25378	N	N	N	N
113	20240411	090409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-25	5	-1.22	18404030	9162	33.21	2040	2040	2000	2670	1440	2055	2008.73	0.09	1942	2135	2095	2060	2020	1985	2115	2040	149	615	500	1430	5	1	29800327	605	14.82	0.56	12	0.03	137.00	3618.00	2860	20230417	-29.02	1829	20231101	10.99	2300	-11.74	20240110	1991	1.96	20240104	2860	-29.02	20230417	1829	10.99	20231101	0.50	N	037230	500	149 억	25378	N	N	N	N
114	20240409	160403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	20	2	0.98	56419120	27587	165.83	2050	2100	2025	2645	1425	2035	2045.15	0.09	-99	2135	2085	2060	2010	1985	2072	1997	149	610	500	1420	5	1	29800327	612	15.00	0.57	12	0.09	137.00	3618.00	2860	20230417	-28.15	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2860	-28.15	20230417	1829	12.36	20231101	0.50	N	037230	500	149 억	25458	N	N	N	N
115	20240409	150405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	10	2	0.49	52423590	25636	154.10	2050	2100	2025	2645	1425	2035	2044.94	0.09	-51	2135	2085	2060	2010	1985	2072	1997	149	610	500	1420	5	1	29800327	609	14.93	0.57	12	0.09	137.00	3618.00	2860	20230417	-28.50	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2860	-28.50	20230417	1829	11.81	20231101	0.50	N	037230	500	149 억	25458	N	N	N	N
116	20240409	140408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	5	2	0.25	42083895	20554	123.55	2050	2100	2025	2645	1425	2035	2047.50	0.09	1122	2135	2085	2060	2010	1985	2072	1997	149	610	500	1420	5	1	29800327	608	14.89	0.56	12	0.07	137.00	3618.00	2860	20230417	-28.67	1829	20231101	11.54	2300	-11.30	20240110	1991	2.46	20240104	2860	-28.67	20230417	1829	11.54	20231101	0.50	N	037230	500	149 억	25458	N	N	N	N
117	20240409	130404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	10	2	0.49	40699725	19874	119.46	2050	2100	2025	2645	1425	2035	2047.91	0.09	1172	2135	2085	2060	2010	1985	2072	1997	149	610	500	1420	5	1	29800327	609	14.93	0.57	12	0.07	137.00	3618.00	2860	20230417	-28.50	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2860	-28.50	20230417	1829	11.81	20231101	0.50	N	037230	500	149 억	25458	N	N	N	N
118	20240409	120406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	10	2	0.49	35090550	17114	102.87	2050	2100	2030	2645	1425	2035	2050.44	0.09	1209	2135	2085	2060	2010	1985	2072	1997	149	610	500	1420	5	1	29800327	609	14.93	0.57	12	0.06	137.00	3618.00	2860	20230417	-28.50	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2860	-28.50	20230417	1829	11.81	20231101	0.50	N	037230	500	149 억	25458	N	N	N	N
119	20240409	110404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	10	2	0.49	32947405	16068	96.59	2050	2100	2030	2645	1425	2035	2050.54	0.09	1240	2135	2085	2060	2010	1985	2072	1997	149	610	500	1420	5	1	29800327	609	14.93	0.57	12	0.05	137.00	3618.00	2860	20230417	-28.50	1829	20231101	11.81	2300	-11.09	20240110	1991	2.71	20240104	2860	-28.50	20230417	1829	11.81	20231101	0.50	N	037230	500	149 억	25458	N	N	N	N
120	20240409	100402	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	15	2	0.74	19406345	9443	56.76	2050	2100	2040	2645	1425	2035	2055.19	0.09	1236	2135	2085	2060	2010	1985	2072	1997	149	610	500	1420	5	1	29800327	611	14.96	0.57	12	0.03	137.00	3618.00	2860	20230417	-28.32	1829	20231101	12.08	2300	-10.87	20240110	1991	2.96	20240104	2860	-28.32	20230417	1829	12.08	20231101	0.50	N	037230	500	149 억	25458	N	N	N	N
121	20240409	090409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	35	2	1.72	523950	255	1.53	2050	2070	2050	2645	1425	2035	2058.26	0.09	-6	2135	2085	2060	2010	1985	2072	1997	149	610	500	1420	5	1	29800327	617	15.11	0.57	12	0.00	137.00	3618.00	2860	20230417	-27.62	1829	20231101	13.18	2300	-10.00	20240110	1991	3.97	20240104	2860	-27.62	20230417	1829	13.18	20231101	0.50	N	037230	500	149 억	25458	N	N	N	N
122	20240408	160359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	-60	5	-2.86	34540010	16594	179.61	2095	2110	2035	2720	1470	2095	2081.47	0.09	-45	2125	2110	2085	2070	2045	2097	2057	149	625	500	1460	5	1	29800327	606	14.85	0.56	12	0.06	137.00	3618.00	2860	20230417	-28.85	1829	20231101	11.26	2300	-11.52	20240110	1991	2.21	20240104	2860	-28.85	20230417	1829	11.26	20231101	0.50	N	037230	500	149 억	25522	N	N	N	N
123	20240408	150404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	0	3	0.00	27213590	13009	140.81	2095	2110	2085	2720	1470	2095	2091.90	0.09	-65	2125	2110	2085	2070	2045	2097	2057	149	625	500	1460	5	1	29800327	624	15.29	0.58	12	0.04	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.50	N	037230	500	149 억	25522	N	N	N	N
124	20240408	140406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	0	3	0.00	27161330	12984	140.53	2095	2110	2085	2720	1470	2095	2091.91	0.09	-65	2125	2110	2085	2070	2045	2097	2057	149	625	500	1460	5	1	29800327	624	15.29	0.58	12	0.04	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.50	N	037230	500	149 억	25522	N	N	N	N
125	20240408	130403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	5	2	0.24	13927025	6643	71.90	2095	2110	2090	2720	1470	2095	2096.50	0.09	-65	2125	2110	2085	2070	2045	2097	2057	149	625	500	1460	5	1	29800327	626	15.33	0.58	12	0.02	137.00	3618.00	2860	20230417	-26.57	1829	20231101	14.82	2300	-8.70	20240110	1991	5.47	20240104	2860	-26.57	20230417	1829	14.82	20231101	0.50	N	037230	500	149 억	25522	N	N	N	N
126	20240408	120405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	0	3	0.00	12332615	5882	63.66	2095	2110	2090	2720	1470	2095	2096.67	0.09	-61	2125	2110	2085	2070	2045	2097	2057	149	625	500	1460	5	1	29800327	624	15.29	0.58	12	0.02	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.50	N	037230	500	149 억	25522	N	N	N	N
127	20240408	110406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	0	3	0.00	10515565	5014	54.27	2095	2110	2095	2720	1470	2095	2097.24	0.09	-61	2125	2110	2085	2070	2045	2097	2057	149	625	500	1460	5	1	29800327	624	15.29	0.58	12	0.02	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.50	N	037230	500	149 억	25522	N	N	N	N
128	20240408	100401	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	5	2	0.24	10088135	4810	52.06	2095	2110	2095	2720	1470	2095	2097.33	0.09	-61	2125	2110	2085	2070	2045	2097	2057	149	625	500	1460	5	1	29800327	626	15.33	0.58	12	0.02	137.00	3618.00	2860	20230417	-26.57	1829	20231101	14.82	2300	-8.70	20240110	1991	5.47	20240104	2860	-26.57	20230417	1829	14.82	20231101	0.50	N	037230	500	149 억	25522	N	N	N	N
129	20240408	090405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2110	15	2	0.72	4593790	2192	23.73	2095	2110	2095	2720	1470	2095	2095.71	0.09	0	2125	2110	2085	2070	2045	2097	2057	149	625	500	1460	5	1	29800327	629	15.40	0.58	12	0.01	137.00	3618.00	2860	20230417	-26.22	1829	20231101	15.36	2300	-8.26	20240110	1991	5.98	20240104	2860	-26.22	20230417	1829	15.36	20231101	0.50	N	037230	500	149 억	25522	N	N	N	N
130	20240405	160406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	-5	5	-0.24	19246615	9218	72.46	2100	2100	2060	2730	1470	2100	2087.43	0.09	-56	2113	2106	2093	2086	2073	2110	2090	149	630	500	1470	5	1	29800327	624	15.29	0.58	12	0.03	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25578	N	N	N	N
131	20240405	150403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	-15	5	-0.71	16100455	7711	60.61	2100	2100	2060	2730	1470	2100	2087.43	0.09	-56	2113	2106	2093	2086	2073	2110	2090	149	630	500	1470	5	1	29800327	621	15.22	0.58	12	0.03	137.00	3618.00	2860	20230417	-27.10	1829	20231101	14.00	2300	-9.35	20240110	1991	4.72	20240104	2860	-27.10	20230417	1829	14.00	20231101	0.51	N	037230	500	149 억	25578	N	N	N	N
132	20240405	140401	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	-20	5	-0.95	12732125	6091	47.88	2100	2100	2060	2730	1470	2100	2089.74	0.09	-56	2113	2106	2093	2086	2073	2110	2090	149	630	500	1470	5	1	29800327	620	15.18	0.57	12	0.02	137.00	3618.00	2860	20230417	-27.27	1829	20231101	13.72	2300	-9.57	20240110	1991	4.47	20240104	2860	-27.27	20230417	1829	13.72	20231101	0.51	N	037230	500	149 억	25578	N	N	N	N
133	20240405	130401	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	-5	5	-0.24	9526315	4547	35.74	2100	2100	2085	2730	1470	2100	2094.68	0.09	-56	2113	2106	2093	2086	2073	2110	2090	149	630	500	1470	5	1	29800327	624	15.29	0.58	12	0.02	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25578	N	N	N	N
134	20240405	120402	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	-5	5	-0.24	9252020	4416	34.71	2100	2100	2085	2730	1470	2100	2094.70	0.09	-56	2113	2106	2093	2086	2073	2110	2090	149	630	500	1470	5	1	29800327	624	15.29	0.58	12	0.01	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25578	N	N	N	N
135	20240405	110404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	-5	5	-0.24	8915650	4255	33.45	2100	2100	2090	2730	1470	2100	2094.93	0.09	-56	2113	2106	2093	2086	2073	2110	2090	149	630	500	1470	5	1	29800327	624	15.29	0.58	12	0.01	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25578	N	N	N	N
136	20240405	100335	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	0	3	0.00	5117225	2441	19.19	2100	2100	2090	2730	1470	2100	2095.77	0.09	-29	2113	2106	2093	2086	2073	2110	2090	149	630	500	1470	5	1	29800327	626	15.33	0.58	12	0.01	137.00	3618.00	2860	20230417	-26.57	1829	20231101	14.82	2300	-8.70	20240110	1991	5.47	20240104	2860	-26.57	20230417	1829	14.82	20231101	0.51	N	037230	500	149 억	25578	N	N	N	N
137	20240405	090359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2090	-10	5	-0.48	1603565	764	6.01	2100	2100	2090	2730	1470	2100	2098.02	0.09	0	2113	2106	2093	2086	2073	2110	2090	149	630	500	1470	5	1	29800327	623	15.26	0.58	12	0.00	137.00	3618.00	2860	20230417	-26.92	1829	20231101	14.27	2300	-9.13	20240110	1991	4.97	20240104	2860	-26.92	20230417	1829	14.27	20231101	0.51	N	037230	500	149 억	25578	N	N	N	N
138	20240404	160358	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	15	2	0.72	26600415	12717	64.72	2085	2100	2080	2710	1460	2085	2091.71	0.09	-394	2115	2100	2080	2065	2045	2107	2072	149	625	500	1450	5	1	29800327	626	15.33	0.58	12	0.04	137.00	3618.00	2860	20230417	-26.57	1829	20231101	14.82	2300	-8.70	20240110	1991	5.47	20240104	2860	-26.57	20230417	1829	14.82	20231101	0.51	N	037230	500	149 억	25972	N	N	N	N
139	20240404	150357	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	15	2	0.72	23907560	11432	58.18	2085	2100	2085	2710	1460	2085	2091.28	0.09	-349	2115	2100	2080	2065	2045	2107	2072	149	625	500	1450	5	1	29800327	626	15.33	0.58	12	0.04	137.00	3618.00	2860	20230417	-26.57	1829	20231101	14.82	2300	-8.70	20240110	1991	5.47	20240104	2860	-26.57	20230417	1829	14.82	20231101	0.51	N	037230	500	149 억	25972	N	N	N	N
140	20240404	140359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	10	2	0.48	17900380	8564	43.59	2085	2100	2085	2710	1460	2085	2090.19	0.09	-336	2115	2100	2080	2065	2045	2107	2072	149	625	500	1450	5	1	29800327	624	15.29	0.58	12	0.03	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25972	N	N	N	N
141	20240404	130355	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	10	2	0.48	15685505	7503	38.19	2085	2100	2085	2710	1460	2085	2090.56	0.09	-336	2115	2100	2080	2065	2045	2107	2072	149	625	500	1450	5	1	29800327	624	15.29	0.58	12	0.03	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25972	N	N	N	N
142	20240404	120356	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	10	2	0.48	14359470	6869	34.96	2085	2100	2085	2710	1460	2085	2090.47	0.09	-336	2115	2100	2080	2065	2045	2107	2072	149	625	500	1450	5	1	29800327	624	15.29	0.58	12	0.02	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25972	N	N	N	N
143	20240404	110356	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2090	5	2	0.24	11747660	5620	28.60	2085	2100	2085	2710	1460	2085	2090.33	0.09	-336	2115	2100	2080	2065	2045	2107	2072	149	625	500	1450	5	1	29800327	623	15.26	0.58	12	0.02	137.00	3618.00	2860	20230417	-26.92	1829	20231101	14.27	2300	-9.13	20240110	1991	4.97	20240104	2860	-26.92	20230417	1829	14.27	20231101	0.51	N	037230	500	149 억	25972	N	N	N	N
144	20240404	100356	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	10	2	0.48	8549735	4092	20.83	2085	2100	2085	2710	1460	2085	2089.38	0.09	-334	2115	2100	2080	2065	2045	2107	2072	149	625	500	1450	5	1	29800327	624	15.29	0.58	12	0.01	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25972	N	N	N	N
145	20240404	090357	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	10	2	0.48	4087570	1960	9.98	2085	2095	2085	2710	1460	2085	2085.49	0.09	-239	2115	2100	2080	2065	2045	2107	2072	149	625	500	1450	5	1	29800327	624	15.29	0.58	12	0.01	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	25972	N	N	N	N
146	20240403	160357	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	10	2	0.48	40965480	19646	70.84	2070	2095	2060	2695	1455	2075	2085.18	0.09	-966	2128	2101	2078	2051	2028	2090	2040	149	620	500	1450	5	1	29800327	621	15.22	0.58	12	0.07	137.00	3618.00	2860	20230417	-27.10	1829	20231101	14.00	2300	-9.35	20240110	1991	4.72	20240104	2860	-27.10	20230417	1829	14.00	20231101	0.51	N	037230	500	149 억	26938	N	N	N	N
147	20240403	150355	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	10	2	0.48	37384235	17927	64.65	2070	2095	2060	2695	1455	2075	2085.36	0.09	-955	2128	2101	2078	2051	2028	2090	2040	149	620	500	1450	5	1	29800327	621	15.22	0.58	12	0.06	137.00	3618.00	2860	20230417	-27.10	1829	20231101	14.00	2300	-9.35	20240110	1991	4.72	20240104	2860	-27.10	20230417	1829	14.00	20231101	0.51	N	037230	500	149 억	26938	N	N	N	N
148	20240403	140354	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	5	2	0.24	36588220	17544	63.26	2070	2095	2060	2695	1455	2075	2085.51	0.09	-955	2128	2101	2078	2051	2028	2090	2040	149	620	500	1450	5	1	29800327	620	15.18	0.57	12	0.06	137.00	3618.00	2860	20230417	-27.27	1829	20231101	13.72	2300	-9.57	20240110	1991	4.47	20240104	2860	-27.27	20230417	1829	13.72	20231101	0.51	N	037230	500	149 억	26938	N	N	N	N
149	20240403	130354	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	10	2	0.48	36260320	17386	62.70	2070	2095	2060	2695	1455	2075	2085.60	0.09	-955	2128	2101	2078	2051	2028	2090	2040	149	620	500	1450	5	1	29800327	621	15.22	0.58	12	0.06	137.00	3618.00	2860	20230417	-27.10	1829	20231101	14.00	2300	-9.35	20240110	1991	4.72	20240104	2860	-27.10	20230417	1829	14.00	20231101	0.51	N	037230	500	149 억	26938	N	N	N	N
150	20240403	120355	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	5	2	0.24	34267320	16426	59.23	2070	2095	2060	2695	1455	2075	2086.16	0.09	-945	2128	2101	2078	2051	2028	2090	2040	149	620	500	1450	5	1	29800327	620	15.18	0.57	12	0.06	137.00	3618.00	2860	20230417	-27.27	1829	20231101	13.72	2300	-9.57	20240110	1991	4.47	20240104	2860	-27.27	20230417	1829	13.72	20231101	0.51	N	037230	500	149 억	26938	N	N	N	N
151	20240403	110354	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	10	2	0.48	33420890	16020	57.77	2070	2095	2060	2695	1455	2075	2086.20	0.09	-945	2128	2101	2078	2051	2028	2090	2040	149	620	500	1450	5	1	29800327	621	15.22	0.58	12	0.05	137.00	3618.00	2860	20230417	-27.10	1829	20231101	14.00	2300	-9.35	20240110	1991	4.72	20240104	2860	-27.10	20230417	1829	14.00	20231101	0.51	N	037230	500	149 억	26938	N	N	N	N
152	20240403	100355	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	20	2	0.96	28073145	13461	48.54	2070	2095	2060	2695	1455	2075	2085.52	0.09	-817	2128	2101	2078	2051	2028	2090	2040	149	620	500	1450	5	1	29800327	624	15.29	0.58	12	0.05	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	26938	N	N	N	N
153	20240403	090356	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	20	2	0.96	6660360	3204	11.55	2070	2095	2070	2695	1455	2075	2078.76	0.09	-380	2128	2101	2078	2051	2028	2090	2040	149	620	500	1450	5	1	29800327	624	15.29	0.58	12	0.01	137.00	3618.00	2860	20230417	-26.75	1829	20231101	14.54	2300	-8.91	20240110	1991	5.22	20240104	2860	-26.75	20230417	1829	14.54	20231101	0.51	N	037230	500	149 억	26938	N	N	N	N
154	20240402	160346	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2075	-5	5	-0.24	57814925	27719	88.31	2080	2105	2055	2700	1460	2080	2085.75	0.09	-661	2130	2105	2075	2050	2020	2090	2035	149	620	500	1450	5	1	29800327	618	15.15	0.57	12	0.09	137.00	3618.00	2860	20230417	-27.45	1829	20231101	13.45	2300	-9.78	20240110	1991	4.22	20240104	2860	-27.45	20230417	1829	13.45	20231101	0.51	N	037230	500	149 억	27519	N	N	N	N
155	20240402	150354	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2075	-5	5	-0.24	53802660	25785	82.15	2080	2105	2055	2700	1460	2080	2086.59	0.09	-583	2130	2105	2075	2050	2020	2090	2035	149	620	500	1450	5	1	29800327	618	15.15	0.57	12	0.09	137.00	3618.00	2860	20230417	-27.45	1829	20231101	13.45	2300	-9.78	20240110	1991	4.22	20240104	2860	-27.45	20230417	1829	13.45	20231101	0.51	N	037230	500	149 억	27519	N	N	N	N
156	20240402	140355	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	-10	5	-0.48	52530305	25171	80.19	2080	2105	2055	2700	1460	2080	2086.94	0.09	-503	2130	2105	2075	2050	2020	2090	2035	149	620	500	1450	5	1	29800327	617	15.11	0.57	12	0.08	137.00	3618.00	2860	20230417	-27.62	1829	20231101	13.18	2300	-10.00	20240110	1991	3.97	20240104	2860	-27.62	20230417	1829	13.18	20231101	0.51	N	037230	500	149 억	27519	N	N	N	N
157	20240402	130349	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2075	-5	5	-0.24	46470230	22244	70.87	2080	2105	2055	2700	1460	2080	2089.11	0.09	260	2130	2105	2075	2050	2020	2090	2035	149	620	500	1450	5	1	29800327	618	15.15	0.57	12	0.07	137.00	3618.00	2860	20230417	-27.45	1829	20231101	13.45	2300	-9.78	20240110	1991	4.22	20240104	2860	-27.45	20230417	1829	13.45	20231101	0.51	N	037230	500	149 억	27519	N	N	N	N
158	20240402	120349	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2075	-5	5	-0.24	45929290	21983	70.04	2080	2105	2055	2700	1460	2080	2089.31	0.09	510	2130	2105	2075	2050	2020	2090	2035	149	620	500	1450	5	1	29800327	618	15.15	0.57	12	0.07	137.00	3618.00	2860	20230417	-27.45	1829	20231101	13.45	2300	-9.78	20240110	1991	4.22	20240104	2860	-27.45	20230417	1829	13.45	20231101	0.51	N	037230	500	149 억	27519	N	N	N	N
159	20240402	110350	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2090	10	2	0.48	37037085	17677	56.32	2080	2105	2080	2700	1460	2080	2095.21	0.09	-341	2130	2105	2075	2050	2020	2090	2035	149	620	500	1450	5	1	29800327	623	15.26	0.58	12	0.06	137.00	3618.00	2860	20230417	-26.92	1829	20231101	14.27	2300	-9.13	20240110	1991	4.97	20240104	2860	-26.92	20230417	1829	14.27	20231101	0.51	N	037230	500	149 억	27519	N	N	N	N
160	20240402	100350	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	20	2	0.96	23555740	11245	35.83	2080	2100	2080	2700	1460	2080	2094.77	0.09	-208	2130	2105	2075	2050	2020	2090	2035	149	620	500	1450	5	1	29800327	626	15.33	0.58	12	0.04	137.00	3618.00	2860	20230417	-26.57	1829	20231101	14.82	2300	-8.70	20240110	1991	5.47	20240104	2860	-26.57	20230417	1829	14.82	20231101	0.51	N	037230	500	149 억	27519	N	N	N	N
161	20240402	090349	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	0	3	0.00	4160	2	0.01	2080	2080	2080	2700	1460	2080	2080.00	0.09	0	2130	2105	2075	2050	2020	2090	2035	149	620	500	1450	5	1	29800327	620	15.18	0.57	12	0.00	137.00	3618.00	2860	20230417	-27.27	1829	20231101	13.72	2300	-9.57	20240110	1991	4.47	20240104	2860	-27.27	20230417	1829	13.72	20231101	0.51	N	037230	500	149 억	27519	N	N	N	N
162	20240401	160348	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	-5	5	-0.24	64889590	31386	110.32	2085	2100	2045	2710	1460	2085	2067.47	0.09	-1316	2141	2112	2066	2037	1991	2127	2052	149	625	500	1450	5	1	29800327	620	15.18	0.57	12	0.11	137.00	3618.00	2860	20230417	-27.27	1829	20231101	13.72	2300	-9.57	20240110	1991	4.47	20240104	2860	-27.27	20230417	1829	13.72	20231101	0.51	N	037230	500	149 억	27695	N	N	N	N
163	20240401	150349	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	-5	5	-0.24	58858565	28494	100.15	2085	2100	2045	2710	1460	2085	2065.65	0.09	-1215	2141	2112	2066	2037	1991	2127	2052	149	625	500	1450	5	1	29800327	620	15.18	0.57	12	0.10	137.00	3618.00	2860	20230417	-27.27	1829	20231101	13.72	2300	-9.57	20240110	1991	4.47	20240104	2860	-27.27	20230417	1829	13.72	20231101	0.51	N	037230	500	149 억	27695	N	N	N	N
164	20240401	140347	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	-15	5	-0.72	53846175	26059	91.60	2085	2100	2045	2710	1460	2085	2066.32	0.09	-1215	2141	2112	2066	2037	1991	2127	2052	149	625	500	1450	5	1	29800327	617	15.11	0.57	12	0.09	137.00	3618.00	2860	20230417	-27.62	1829	20231101	13.18	2300	-10.00	20240110	1991	3.97	20240104	2860	-27.62	20230417	1829	13.18	20231101	0.51	N	037230	500	149 억	27695	N	N	N	N
165	20240401	130348	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	-15	5	-0.72	52025845	25176	88.49	2085	2100	2045	2710	1460	2085	2066.49	0.09	-1236	2141	2112	2066	2037	1991	2127	2052	149	625	500	1450	5	1	29800327	617	15.11	0.57	12	0.08	137.00	3618.00	2860	20230417	-27.62	1829	20231101	13.18	2300	-10.00	20240110	1991	3.97	20240104	2860	-27.62	20230417	1829	13.18	20231101	0.51	N	037230	500	149 억	27695	N	N	N	N
166	20240401	120350	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	0	3	0.00	42649995	20611	72.45	2085	2100	2045	2710	1460	2085	2069.28	0.09	-1365	2141	2112	2066	2037	1991	2127	2052	149	625	500	1450	5	1	29800327	621	15.22	0.58	12	0.07	137.00	3618.00	2860	20230417	-27.10	1829	20231101	14.00	2300	-9.35	20240110	1991	4.72	20240104	2860	-27.10	20230417	1829	14.00	20231101	0.51	N	037230	500	149 억	27695	N	N	N	N
167	20240401	110349	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	-15	5	-0.72	38981215	18847	66.25	2085	2100	2045	2710	1460	2085	2068.30	0.09	-837	2141	2112	2066	2037	1991	2127	2052	149	625	500	1450	5	1	29800327	617	15.11	0.57	12	0.06	137.00	3618.00	2860	20230417	-27.62	1829	20231101	13.18	2300	-10.00	20240110	1991	3.97	20240104	2860	-27.62	20230417	1829	13.18	20231101	0.51	N	037230	500	149 억	27695	N	N	N	N
168	20240401	100347	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	-30	5	-1.44	22040065	10597	37.25	2085	2100	2055	2710	1460	2085	2079.84	0.09	0	2141	2112	2066	2037	1991	2127	2052	149	625	500	1450	5	1	29800327	612	15.00	0.57	12	0.04	137.00	3618.00	2860	20230417	-28.15	1829	20231101	12.36	2300	-10.65	20240110	1991	3.21	20240104	2860	-28.15	20230417	1829	12.36	20231101	0.51	N	037230	500	149 억	27695	N	N	N	N
169	20240401	090347	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	15	2	0.72	484060	231	0.81	2085	2100	2085	2710	1460	2085	2095.50	0.09	-4	2141	2112	2066	2037	1991	2127	2052	149	625	500	1450	5	1	29800327	626	15.33	0.58	12	0.00	137.00	3618.00	2860	20230417	-26.57	1829	20231101	14.82	2300	-8.70	20240110	1991	5.47	20240104	2860	-26.57	20230417	1829	14.82	20231101	0.51	N	037230	500	149 억	27695	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History