KissMeData/039020/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 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	20240930	160452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3080	-75	5	-2.38	126169645	40800	71.84	3150	3155	3065	4100	2210	3155	3092.39	0.18	-14315	3251	3202	3161	3112	3071	3182	3092	226	945	1000	2200	5	1	22584709	696	-8.88	0.34	12	0.18	-347.00	9093.00	3395	20231101	-9.28	1998	20240624	54.15	3345	-7.92	20240924	1998	54.15	20240624	3395	-9.28	20231101	1998	54.15	20240624	1.10	N	039020	1000	225 억	40453	N	N	N	N
3	20240930	150459	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3070	-85	5	-2.69	113118550	36555	64.36	3150	3155	3065	4100	2210	3155	3094.48	0.18	-12536	3251	3202	3161	3112	3071	3182	3092	226	945	1000	2200	5	1	22584709	693	-8.85	0.34	12	0.16	-347.00	9093.00	3395	20231101	-9.57	1998	20240624	53.65	3345	-8.22	20240924	1998	53.65	20240624	3395	-9.57	20231101	1998	53.65	20240624	1.10	N	039020	1000	225 억	40453	N	N	N	N
4	20240930	140457	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3095	-60	5	-1.90	83691710	26986	47.51	3150	3155	3075	4100	2210	3155	3101.30	0.18	-4061	3251	3202	3161	3112	3071	3182	3092	226	945	1000	2200	5	1	22584709	699	-8.92	0.34	12	0.12	-347.00	9093.00	3395	20231101	-8.84	1998	20240624	54.90	3345	-7.47	20240924	1998	54.90	20240624	3395	-8.84	20231101	1998	54.90	20240624	1.10	N	039020	1000	225 억	40453	N	N	N	N
5	20240930	130457	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3095	-60	5	-1.90	82171720	26494	46.65	3150	3155	3075	4100	2210	3155	3101.52	0.18	-3911	3251	3202	3161	3112	3071	3182	3092	226	945	1000	2200	5	1	22584709	699	-8.92	0.34	12	0.12	-347.00	9093.00	3395	20231101	-8.84	1998	20240624	54.90	3345	-7.47	20240924	1998	54.90	20240624	3395	-8.84	20231101	1998	54.90	20240624	1.10	N	039020	1000	225 억	40453	N	N	N	N
6	20240930	120454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3085	-70	5	-2.22	75290445	24262	42.72	3150	3155	3075	4100	2210	3155	3103.23	0.18	-3793	3251	3202	3161	3112	3071	3182	3092	226	945	1000	2200	5	1	22584709	697	-8.89	0.34	12	0.11	-347.00	9093.00	3395	20231101	-9.13	1998	20240624	54.40	3345	-7.77	20240924	1998	54.40	20240624	3395	-9.13	20231101	1998	54.40	20240624	1.10	N	039020	1000	225 억	40453	N	N	N	N
7	20240930	110454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3095	-60	5	-1.90	73374285	23640	41.62	3150	3155	3075	4100	2210	3155	3103.82	0.18	-3793	3251	3202	3161	3112	3071	3182	3092	226	945	1000	2200	5	1	22584709	699	-8.92	0.34	12	0.10	-347.00	9093.00	3395	20231101	-8.84	1998	20240624	54.90	3345	-7.47	20240924	1998	54.90	20240624	3395	-8.84	20231101	1998	54.90	20240624	1.10	N	039020	1000	225 억	40453	N	N	N	N
8	20240930	100451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3090	-65	5	-2.06	65049205	20947	36.88	3150	3155	3075	4100	2210	3155	3105.42	0.18	-3204	3251	3202	3161	3112	3071	3182	3092	226	945	1000	2200	5	1	22584709	698	-8.90	0.34	12	0.09	-347.00	9093.00	3395	20231101	-8.98	1998	20240624	54.65	3345	-7.62	20240924	1998	54.65	20240624	3395	-8.98	20231101	1998	54.65	20240624	1.10	N	039020	1000	225 억	40453	N	N	N	N
9	20240930	090436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3155	0	3	0.00	4642085	1475	2.60	3150	3155	3140	4100	2210	3155	3147.18	0.18	-144	3251	3202	3161	3112	3071	3182	3092	226	945	1000	2200	5	1	22584709	713	-9.09	0.35	12	0.01	-347.00	9093.00	3395	20231101	-7.07	1998	20240624	57.91	3345	-5.68	20240924	1998	57.91	20240624	3395	-7.07	20231101	1998	57.91	20240624	1.10	N	039020	1000	225 억	40453	N	N	N	N
10	20240927	160452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3155	-40	5	-1.25	179030560	56794	106.51	3190	3210	3120	4150	2240	3195	3152.26	0.19	-2532	3245	3220	3185	3160	3125	3232	3172	226	955	1000	2230	5	1	22584709	713	-9.09	0.35	12	0.25	-347.00	9093.00	3395	20231101	-7.07	1998	20240624	57.91	3345	-5.68	20240924	1998	57.91	20240624	3395	-7.07	20231101	1998	57.91	20240624	1.09	N	039020	1000	225 억	43027	N	N	N	N
11	20240927	150457	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3150	-45	5	-1.41	164638040	52228	97.95	3190	3210	3120	4150	2240	3195	3152.29	0.19	-2511	3245	3220	3185	3160	3125	3232	3172	226	955	1000	2230	5	1	22584709	711	-9.08	0.35	12	0.23	-347.00	9093.00	3395	20231101	-7.22	1998	20240624	57.66	3345	-5.83	20240924	1998	57.66	20240624	3395	-7.22	20231101	1998	57.66	20240624	1.09	N	039020	1000	225 억	43027	N	N	N	N
12	20240927	140459	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3160	-35	5	-1.10	84386680	26666	50.01	3190	3210	3155	4150	2240	3195	3164.58	0.19	-2076	3245	3220	3185	3160	3125	3232	3172	226	955	1000	2230	5	1	22584709	714	-9.11	0.35	12	0.12	-347.00	9093.00	3395	20231101	-6.92	1998	20240624	58.16	3345	-5.53	20240924	1998	58.16	20240624	3395	-6.92	20231101	1998	58.16	20240624	1.09	N	039020	1000	225 억	43027	N	N	N	N
13	20240927	130456	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3180	-15	5	-0.47	75394065	23817	44.67	3190	3210	3155	4150	2240	3195	3165.56	0.19	11	3245	3220	3185	3160	3125	3232	3172	226	955	1000	2230	5	1	22584709	718	-9.16	0.35	12	0.11	-347.00	9093.00	3395	20231101	-6.33	1998	20240624	59.16	3345	-4.93	20240924	1998	59.16	20240624	3395	-6.33	20231101	1998	59.16	20240624	1.09	N	039020	1000	225 억	43027	N	N	N	N
14	20240927	120454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3170	-25	5	-0.78	42570315	13433	25.19	3190	3210	3155	4150	2240	3195	3169.08	0.19	-992	3245	3220	3185	3160	3125	3232	3172	226	955	1000	2230	5	1	22584709	716	-9.14	0.35	12	0.06	-347.00	9093.00	3395	20231101	-6.63	1998	20240624	58.66	3345	-5.23	20240924	1998	58.66	20240624	3395	-6.63	20231101	1998	58.66	20240624	1.09	N	039020	1000	225 억	43027	N	N	N	N
15	20240927	110456	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3170	-25	5	-0.78	34756605	10964	20.56	3190	3210	3155	4150	2240	3195	3170.07	0.19	150	3245	3220	3185	3160	3125	3232	3172	226	955	1000	2230	5	1	22584709	716	-9.14	0.35	12	0.05	-347.00	9093.00	3395	20231101	-6.63	1998	20240624	58.66	3345	-5.23	20240924	1998	58.66	20240624	3395	-6.63	20231101	1998	58.66	20240624	1.09	N	039020	1000	225 억	43027	N	N	N	N
16	20240927	100454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3190	-5	5	-0.16	27807785	8772	16.45	3190	3210	3155	4150	2240	3195	3170.06	0.19	612	3245	3220	3185	3160	3125	3232	3172	226	955	1000	2230	5	1	22584709	720	-9.19	0.35	12	0.04	-347.00	9093.00	3395	20231101	-6.04	1998	20240624	59.66	3345	-4.63	20240924	1998	59.66	20240624	3395	-6.04	20231101	1998	59.66	20240624	1.09	N	039020	1000	225 억	43027	N	N	N	N
17	20240927	090455	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3210	15	2	0.47	689175	216	0.41	3190	3210	3190	4150	2240	3195	3190.62	0.19	-28	3245	3220	3185	3160	3125	3232	3172	226	955	1000	2230	5	1	22584709	725	-9.25	0.35	12	0.00	-347.00	9093.00	3395	20231101	-5.45	1998	20240624	60.66	3345	-4.04	20240924	1998	60.66	20240624	3395	-5.45	20231101	1998	60.66	20240624	1.09	N	039020	1000	225 억	43027	N	N	N	N
18	20240926	160448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3195	15	2	0.47	169064020	53237	23.73	3170	3210	3150	4130	2230	3180	3175.68	0.18	3322	3313	3246	3183	3116	3053	3215	3085	226	950	1000	2220	5	1	22584709	722	-9.21	0.35	12	0.24	-347.00	9093.00	3395	20231101	-5.89	1998	20240624	59.91	3345	-4.48	20240924	1998	59.91	20240624	3395	-5.89	20231101	1998	59.91	20240624	1.05	N	039020	1000	225 억	39595	N	N	N	N
19	20240926	150446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3200	20	2	0.63	147250690	46396	20.68	3170	3210	3150	4130	2230	3180	3173.78	0.18	3745	3313	3246	3183	3116	3053	3215	3085	226	950	1000	2220	5	1	22584709	723	-9.22	0.35	12	0.21	-347.00	9093.00	3395	20231101	-5.74	1998	20240624	60.16	3345	-4.33	20240924	1998	60.16	20240624	3395	-5.74	20231101	1998	60.16	20240624	1.05	N	039020	1000	225 억	39595	N	N	N	N
20	20240926	140451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3170	-10	5	-0.31	85079775	26886	11.99	3170	3185	3150	4130	2230	3180	3164.46	0.18	3112	3313	3246	3183	3116	3053	3215	3085	226	950	1000	2220	5	1	22584709	716	-9.14	0.35	12	0.12	-347.00	9093.00	3395	20231101	-6.63	1998	20240624	58.66	3345	-5.23	20240924	1998	58.66	20240624	3395	-6.63	20231101	1998	58.66	20240624	1.05	N	039020	1000	225 억	39595	N	N	N	N
21	20240926	130454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3175	-5	5	-0.16	74554175	23562	10.50	3170	3185	3150	4130	2230	3180	3164.17	0.18	3112	3313	3246	3183	3116	3053	3215	3085	226	950	1000	2220	5	1	22584709	717	-9.15	0.35	12	0.10	-347.00	9093.00	3395	20231101	-6.48	1998	20240624	58.91	3345	-5.08	20240924	1998	58.91	20240624	3395	-6.48	20231101	1998	58.91	20240624	1.05	N	039020	1000	225 억	39595	N	N	N	N
22	20240926	120454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3175	-5	5	-0.16	69651190	22013	9.81	3170	3185	3150	4130	2230	3180	3164.09	0.18	3149	3313	3246	3183	3116	3053	3215	3085	226	950	1000	2220	5	1	22584709	717	-9.15	0.35	12	0.10	-347.00	9093.00	3395	20231101	-6.48	1998	20240624	58.91	3345	-5.08	20240924	1998	58.91	20240624	3395	-6.48	20231101	1998	58.91	20240624	1.05	N	039020	1000	225 억	39595	N	N	N	N
23	20240926	110454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3170	-10	5	-0.31	42456805	13411	5.98	3170	3185	3150	4130	2230	3180	3165.82	0.18	-546	3313	3246	3183	3116	3053	3215	3085	226	950	1000	2220	5	1	22584709	716	-9.14	0.35	12	0.06	-347.00	9093.00	3395	20231101	-6.63	1998	20240624	58.66	3345	-5.23	20240924	1998	58.66	20240624	3395	-6.63	20231101	1998	58.66	20240624	1.05	N	039020	1000	225 억	39595	N	N	N	N
24	20240926	100454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3170	-10	5	-0.31	20597540	6499	2.90	3170	3185	3155	4130	2230	3180	3169.34	0.18	-629	3313	3246	3183	3116	3053	3215	3085	226	950	1000	2220	5	1	22584709	716	-9.14	0.35	12	0.03	-347.00	9093.00	3395	20231101	-6.63	1998	20240624	58.66	3345	-5.23	20240924	1998	58.66	20240624	3395	-6.63	20231101	1998	58.66	20240624	1.05	N	039020	1000	225 억	39595	N	N	N	N
25	20240926	090450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3185	5	2	0.16	4231940	1334	0.59	3170	3185	3170	4130	2230	3180	3172.37	0.18	-149	3313	3246	3183	3116	3053	3215	3085	226	950	1000	2220	5	1	22584709	719	-9.18	0.35	12	0.01	-347.00	9093.00	3395	20231101	-6.19	1998	20240624	59.41	3345	-4.78	20240924	1998	59.41	20240624	3395	-6.19	20231101	1998	59.41	20240624	1.05	N	039020	1000	225 억	39595	N	N	N	N
26	20240925	160448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3180	-90	5	-2.75	705721370	222962	51.76	3250	3250	3120	4250	2290	3270	3165.21	0.49	-71591	3483	3376	3238	3131	2993	3430	3185	226	980	1000	2280	5	1	22584709	718	-9.16	0.35	12	0.99	-347.00	9093.00	3395	20231101	-6.33	1998	20240624	59.16	3345	-4.93	20240924	1998	59.16	20240624	3395	-6.33	20231101	1998	59.16	20240624	1.06	N	039020	1000	225 억	109578	N	N	N	N
27	20240925	150452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3140	-130	5	-3.98	661080470	208848	48.49	3250	3250	3120	4250	2290	3270	3165.37	0.49	-69478	3483	3376	3238	3131	2993	3430	3185	226	980	1000	2280	5	1	22584709	709	-9.05	0.35	12	0.92	-347.00	9093.00	3395	20231101	-7.51	1998	20240624	57.16	3345	-6.13	20240924	1998	57.16	20240624	3395	-7.51	20231101	1998	57.16	20240624	1.06	N	039020	1000	225 억	109578	N	N	N	N
28	20240925	140453	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3145	-125	5	-3.82	594977905	187778	43.60	3250	3250	3120	4250	2290	3270	3168.52	0.49	-60810	3483	3376	3238	3131	2993	3430	3185	226	980	1000	2280	5	1	22584709	710	-9.06	0.35	12	0.83	-347.00	9093.00	3395	20231101	-7.36	1998	20240624	57.41	3345	-5.98	20240924	1998	57.41	20240624	3395	-7.36	20231101	1998	57.41	20240624	1.06	N	039020	1000	225 억	109578	N	N	N	N
29	20240925	130452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3165	-105	5	-3.21	542397220	171034	39.71	3250	3250	3120	4250	2290	3270	3171.28	0.49	-50239	3483	3376	3238	3131	2993	3430	3185	226	980	1000	2280	5	1	22584709	715	-9.12	0.35	12	0.76	-347.00	9093.00	3395	20231101	-6.77	1998	20240624	58.41	3345	-5.38	20240924	1998	58.41	20240624	3395	-6.77	20231101	1998	58.41	20240624	1.06	N	039020	1000	225 억	109578	N	N	N	N
30	20240925	120452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3160	-110	5	-3.36	511795240	161323	37.45	3250	3250	3120	4250	2290	3270	3172.49	0.49	-47323	3483	3376	3238	3131	2993	3430	3185	226	980	1000	2280	5	1	22584709	714	-9.11	0.35	12	0.71	-347.00	9093.00	3395	20231101	-6.92	1998	20240624	58.16	3345	-5.53	20240924	1998	58.16	20240624	3395	-6.92	20231101	1998	58.16	20240624	1.06	N	039020	1000	225 억	109578	N	N	N	N
31	20240925	110450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3155	-115	5	-3.52	481854290	151850	35.25	3250	3250	3120	4250	2290	3270	3173.23	0.49	-41134	3483	3376	3238	3131	2993	3430	3185	226	980	1000	2280	5	1	22584709	713	-9.09	0.35	12	0.67	-347.00	9093.00	3395	20231101	-7.07	1998	20240624	57.91	3345	-5.68	20240924	1998	57.91	20240624	3395	-7.07	20231101	1998	57.91	20240624	1.06	N	039020	1000	225 억	109578	N	N	N	N
32	20240925	100451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3185	-85	5	-2.60	371535695	116937	27.15	3250	3250	3120	4250	2290	3270	3177.23	0.49	-42592	3483	3376	3238	3131	2993	3430	3185	226	980	1000	2280	5	1	22584709	719	-9.18	0.35	12	0.52	-347.00	9093.00	3395	20231101	-6.19	1998	20240624	59.41	3345	-4.78	20240924	1998	59.41	20240624	3395	-6.19	20231101	1998	59.41	20240624	1.06	N	039020	1000	225 억	109578	N	N	N	N
33	20240925	090451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3190	-80	5	-2.45	50327570	15662	3.64	3250	3250	3190	4250	2290	3270	3213.36	0.49	-5771	3483	3376	3238	3131	2993	3430	3185	226	980	1000	2280	5	1	22584709	720	-9.19	0.35	12	0.07	-347.00	9093.00	3395	20231101	-6.04	1998	20240624	59.66	3345	-4.63	20240924	1998	59.66	20240624	3395	-6.04	20231101	1998	59.66	20240624	1.06	N	039020	1000	225 억	109578	N	N	N	N
34	20240924	160448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3270	200	2	6.51	1396802505	428841	1412.24	3100	3345	3100	3990	2150	3070	3257.14	0.17	71655	3120	3095	3055	3030	2990	3107	3042	226	920	1000	2140	5	1	22584709	739	-9.42	0.36	12	1.90	-347.00	9093.00	3395	20231101	-3.68	1998	20240624	63.66	3345	-2.24	20240924	1998	63.66	20240624	3395	-3.68	20231101	1998	63.66	20240624	1.03	N	039020	1000	225 억	38838	N	N	N	N
35	20240924	150448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3260	190	2	6.19	1328490535	407860	1343.15	3100	3345	3100	3990	2150	3070	3257.22	0.17	67629	3120	3095	3055	3030	2990	3107	3042	226	920	1000	2140	5	1	22584709	736	-9.39	0.36	12	1.81	-347.00	9093.00	3395	20231101	-3.98	1998	20240624	63.16	3345	-2.54	20240924	1998	63.16	20240624	3395	-3.98	20231101	1998	63.16	20240624	1.03	N	039020	1000	225 억	38838	N	N	N	N
36	20240924	140447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3295	225	2	7.33	984896900	303654	999.98	3100	3310	3100	3990	2150	3070	3243.48	0.17	67864	3120	3095	3055	3030	2990	3107	3042	226	920	1000	2140	5	1	22584709	744	-9.50	0.36	12	1.34	-347.00	9093.00	3395	20231101	-2.95	1998	20240624	64.91	3310	-0.45	20240924	1998	64.91	20240624	3395	-2.95	20231101	1998	64.91	20240624	1.03	N	039020	1000	225 억	38838	N	N	N	N
37	20240924	130448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3245	175	2	5.70	867617750	267838	882.03	3100	3310	3100	3990	2150	3070	3239.34	0.17	61417	3120	3095	3055	3030	2990	3107	3042	226	920	1000	2140	5	1	22584709	733	-9.35	0.36	12	1.19	-347.00	9093.00	3395	20231101	-4.42	1998	20240624	62.41	3310	-1.96	20240924	1998	62.41	20240624	3395	-4.42	20231101	1998	62.41	20240624	1.03	N	039020	1000	225 억	38838	N	N	N	N
38	20240924	120449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3270	200	2	6.51	778410155	240474	791.92	3100	3310	3100	3990	2150	3070	3236.98	0.17	56925	3120	3095	3055	3030	2990	3107	3042	226	920	1000	2140	5	1	22584709	739	-9.42	0.36	12	1.06	-347.00	9093.00	3395	20231101	-3.68	1998	20240624	63.66	3310	-1.21	20240924	1998	63.66	20240624	3395	-3.68	20231101	1998	63.66	20240624	1.03	N	039020	1000	225 억	38838	N	N	N	N
39	20240924	110449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3270	200	2	6.51	636396845	196997	648.74	3100	3310	3100	3990	2150	3070	3230.49	0.17	42776	3120	3095	3055	3030	2990	3107	3042	226	920	1000	2140	5	1	22584709	739	-9.42	0.36	12	0.87	-347.00	9093.00	3395	20231101	-3.68	1998	20240624	63.66	3310	-1.21	20240924	1998	63.66	20240624	3395	-3.68	20231101	1998	63.66	20240624	1.03	N	039020	1000	225 억	38838	N	N	N	N
40	20240924	100446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3250	180	2	5.86	284581485	89733	295.50	3100	3260	3100	3990	2150	3070	3171.43	0.17	18950	3120	3095	3055	3030	2990	3107	3042	226	920	1000	2140	5	1	22584709	734	-9.37	0.36	12	0.40	-347.00	9093.00	3395	20231101	-4.27	1998	20240624	62.66	3260	-0.31	20240924	1998	62.66	20240624	3395	-4.27	20231101	1998	62.66	20240624	1.03	N	039020	1000	225 억	38838	N	N	N	N
41	20240924	090447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3120	50	2	1.63	52593650	16854	55.50	3100	3145	3100	3990	2150	3070	3120.54	0.17	-2872	3120	3095	3055	3030	2990	3107	3042	226	920	1000	2140	5	1	22584709	705	-8.99	0.34	12	0.07	-347.00	9093.00	3395	20231101	-8.10	1998	20240624	56.16	3165	-1.42	20240911	1998	56.16	20240624	3395	-8.10	20231101	1998	56.16	20240624	1.03	N	039020	1000	225 억	38838	N	N	N	N
42	20240923	160447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3070	25	2	0.82	92066900	30325	44.59	3045	3080	3015	3955	2135	3045	3036.01	0.18	-1382	3168	3106	3058	2996	2948	3082	2972	226	910	1000	2130	5	1	22584709	693	-8.85	0.34	12	0.13	-347.00	9093.00	3395	20231101	-9.57	1998	20240624	53.65	3165	-3.00	20240911	1998	53.65	20240624	3395	-9.57	20231101	1998	53.65	20240624	1.04	N	039020	1000	225 억	39998	N	N	N	N
43	20240923	150448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	10	2	0.33	75877590	25036	36.81	3045	3060	3015	3955	2135	3045	3030.74	0.18	417	3168	3106	3058	2996	2948	3082	2972	226	910	1000	2130	5	1	22584709	690	-8.80	0.34	12	0.11	-347.00	9093.00	3395	20231101	-10.01	1998	20240624	52.90	3165	-3.48	20240911	1998	52.90	20240624	3395	-10.01	20231101	1998	52.90	20240624	1.04	N	039020	1000	225 억	39998	N	N	N	N
44	20240923	140451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	-15	5	-0.49	61624960	20358	29.93	3045	3050	3015	3955	2135	3045	3027.06	0.18	435	3168	3106	3058	2996	2948	3082	2972	226	910	1000	2130	5	1	22584709	684	-8.73	0.33	12	0.09	-347.00	9093.00	3395	20231101	-10.75	1998	20240624	51.65	3165	-4.27	20240911	1998	51.65	20240624	3395	-10.75	20231101	1998	51.65	20240624	1.04	N	039020	1000	225 억	39998	N	N	N	N
45	20240923	130448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	-25	5	-0.82	50730785	16756	24.64	3045	3050	3015	3955	2135	3045	3027.62	0.18	304	3168	3106	3058	2996	2948	3082	2972	226	910	1000	2130	5	1	22584709	682	-8.70	0.33	12	0.07	-347.00	9093.00	3395	20231101	-11.05	1998	20240624	51.15	3165	-4.58	20240911	1998	51.15	20240624	3395	-11.05	20231101	1998	51.15	20240624	1.04	N	039020	1000	225 억	39998	N	N	N	N
46	20240923	120447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	-25	5	-0.82	48201095	15918	23.40	3045	3050	3015	3955	2135	3045	3028.09	0.18	23	3168	3106	3058	2996	2948	3082	2972	226	910	1000	2130	5	1	22584709	682	-8.70	0.33	12	0.07	-347.00	9093.00	3395	20231101	-11.05	1998	20240624	51.15	3165	-4.58	20240911	1998	51.15	20240624	3395	-11.05	20231101	1998	51.15	20240624	1.04	N	039020	1000	225 억	39998	N	N	N	N
47	20240923	110448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	-25	5	-0.82	45981005	15184	22.33	3045	3050	3015	3955	2135	3045	3028.25	0.18	342	3168	3106	3058	2996	2948	3082	2972	226	910	1000	2130	5	1	22584709	682	-8.70	0.33	12	0.07	-347.00	9093.00	3395	20231101	-11.05	1998	20240624	51.15	3165	-4.58	20240911	1998	51.15	20240624	3395	-11.05	20231101	1998	51.15	20240624	1.04	N	039020	1000	225 억	39998	N	N	N	N
48	20240923	100446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3025	-20	5	-0.66	40687855	13435	19.75	3045	3050	3015	3955	2135	3045	3028.50	0.18	360	3168	3106	3058	2996	2948	3082	2972	226	910	1000	2130	5	1	22584709	683	-8.72	0.33	12	0.06	-347.00	9093.00	3395	20231101	-10.90	1998	20240624	51.40	3165	-4.42	20240911	1998	51.40	20240624	3395	-10.90	20231101	1998	51.40	20240624	1.04	N	039020	1000	225 억	39998	N	N	N	N
49	20240923	090445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3025	-20	5	-0.66	16741335	5518	8.11	3045	3045	3020	3955	2135	3045	3033.95	0.18	-502	3168	3106	3058	2996	2948	3082	2972	226	910	1000	2130	5	1	22584709	683	-8.72	0.33	12	0.02	-347.00	9093.00	3395	20231101	-10.90	1998	20240624	51.40	3165	-4.42	20240911	1998	51.40	20240624	3395	-10.90	20231101	1998	51.40	20240624	1.04	N	039020	1000	225 억	39998	N	N	N	N
50	20240913	160426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3115	10	2	0.32	294425075	95208	53.33	3160	3160	3050	4035	2175	3105	3092.20	0.22	-2033	3188	3146	3108	3066	3028	3167	3087	226	930	1000	2170	5	1	22584709	704	-8.98	0.34	12	0.42	-347.00	9093.00	3395	20231101	-8.25	1998	20240624	55.91	3165	-1.58	20240911	1998	55.91	20240624	3395	-8.25	20231101	1998	55.91	20240624	1.03	N	039020	1000	225 억	49909	N	N	N	N
51	20240913	150430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3120	15	2	0.48	275558575	89144	49.93	3160	3160	3050	4035	2175	3105	3091.16	0.22	-1738	3188	3146	3108	3066	3028	3167	3087	226	930	1000	2170	5	1	22584709	705	-8.99	0.34	12	0.39	-347.00	9093.00	3395	20231101	-8.10	1998	20240624	56.16	3165	-1.42	20240911	1998	56.16	20240624	3395	-8.10	20231101	1998	56.16	20240624	1.03	N	039020	1000	225 억	49909	N	N	N	N
52	20240913	140431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3125	20	2	0.64	212943465	69000	38.65	3160	3160	3050	4035	2175	3105	3086.14	0.22	-3415	3188	3146	3108	3066	3028	3167	3087	226	930	1000	2170	5	1	22584709	706	-9.01	0.34	12	0.31	-347.00	9093.00	3395	20231101	-7.95	1998	20240624	56.41	3165	-1.26	20240911	1998	56.41	20240624	3395	-7.95	20231101	1998	56.41	20240624	1.03	N	039020	1000	225 억	49909	N	N	N	N
53	20240913	130427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3075	-30	5	-0.97	164244920	53331	29.87	3160	3160	3050	4035	2175	3105	3079.73	0.22	-6636	3188	3146	3108	3066	3028	3167	3087	226	930	1000	2170	5	1	22584709	694	-8.86	0.34	12	0.24	-347.00	9093.00	3395	20231101	-9.43	1998	20240624	53.90	3165	-2.84	20240911	1998	53.90	20240624	3395	-9.43	20231101	1998	53.90	20240624	1.03	N	039020	1000	225 억	49909	N	N	N	N
54	20240913	120428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3060	-45	5	-1.45	134430145	43592	24.42	3160	3160	3060	4035	2175	3105	3083.83	0.22	-5153	3188	3146	3108	3066	3028	3167	3087	226	930	1000	2170	5	1	22584709	691	-8.82	0.34	12	0.19	-347.00	9093.00	3395	20231101	-9.87	1998	20240624	53.15	3165	-3.32	20240911	1998	53.15	20240624	3395	-9.87	20231101	1998	53.15	20240624	1.03	N	039020	1000	225 억	49909	N	N	N	N
55	20240913	110430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3075	-30	5	-0.97	91472015	29590	16.57	3160	3160	3070	4035	2175	3105	3091.32	0.22	-3568	3188	3146	3108	3066	3028	3167	3087	226	930	1000	2170	5	1	22584709	694	-8.86	0.34	12	0.13	-347.00	9093.00	3395	20231101	-9.43	1998	20240624	53.90	3165	-2.84	20240911	1998	53.90	20240624	3395	-9.43	20231101	1998	53.90	20240624	1.03	N	039020	1000	225 억	49909	N	N	N	N
56	20240913	100430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3075	-30	5	-0.97	68599690	22154	12.41	3160	3160	3075	4035	2175	3105	3096.49	0.22	-2547	3188	3146	3108	3066	3028	3167	3087	226	930	1000	2170	5	1	22584709	694	-8.86	0.34	12	0.10	-347.00	9093.00	3395	20231101	-9.43	1998	20240624	53.90	3165	-2.84	20240911	1998	53.90	20240624	3395	-9.43	20231101	1998	53.90	20240624	1.03	N	039020	1000	225 억	49909	N	N	N	N
57	20240913	090431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3105	0	3	0.00	18108885	5792	3.24	3160	3160	3105	4035	2175	3105	3126.53	0.22	-1499	3188	3146	3108	3066	3028	3167	3087	226	930	1000	2170	5	1	22584709	701	-8.95	0.34	12	0.03	-347.00	9093.00	3395	20231101	-8.54	1998	20240624	55.41	3165	-1.90	20240911	1998	55.41	20240624	3395	-8.54	20231101	1998	55.41	20240624	1.03	N	039020	1000	225 억	49909	N	N	N	N
58	20240912	160426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3105	60	2	1.97	552692495	177995	28.80	3100	3150	3070	3955	2135	3045	3105.10	0.22	817	3328	3186	3023	2881	2718	3105	2800	226	910	1000	2130	5	1	22584709	701	-8.95	0.34	12	0.79	-347.00	9093.00	3395	20231101	-8.54	1998	20240624	55.41	3165	-1.90	20240911	1998	55.41	20240624	3395	-8.54	20231101	1998	55.41	20240624	1.05	N	039020	1000	225 억	48941	N	N	N	N
59	20240912	150427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3105	60	2	1.97	516874270	166457	26.93	3100	3150	3070	3955	2135	3045	3105.15	0.22	867	3328	3186	3023	2881	2718	3105	2800	226	910	1000	2130	5	1	22584709	701	-8.95	0.34	12	0.74	-347.00	9093.00	3395	20231101	-8.54	1998	20240624	55.41	3165	-1.90	20240911	1998	55.41	20240624	3395	-8.54	20231101	1998	55.41	20240624	1.05	N	039020	1000	225 억	48941	N	N	N	N
60	20240912	140429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3130	85	2	2.79	435587445	140435	22.72	3100	3150	3070	3955	2135	3045	3101.70	0.22	-864	3328	3186	3023	2881	2718	3105	2800	226	910	1000	2130	5	1	22584709	707	-9.02	0.34	12	0.62	-347.00	9093.00	3395	20231101	-7.81	1998	20240624	56.66	3165	-1.11	20240911	1998	56.66	20240624	3395	-7.81	20231101	1998	56.66	20240624	1.05	N	039020	1000	225 억	48941	N	N	N	N
61	20240912	130427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3105	60	2	1.97	385490705	124327	20.11	3100	3150	3070	3955	2135	3045	3100.62	0.22	1007	3328	3186	3023	2881	2718	3105	2800	226	910	1000	2130	5	1	22584709	701	-8.95	0.34	12	0.55	-347.00	9093.00	3395	20231101	-8.54	1998	20240624	55.41	3165	-1.90	20240911	1998	55.41	20240624	3395	-8.54	20231101	1998	55.41	20240624	1.05	N	039020	1000	225 억	48941	N	N	N	N
62	20240912	120426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3110	65	2	2.13	365866970	117970	19.09	3100	3150	3070	3955	2135	3045	3101.36	0.22	-1394	3328	3186	3023	2881	2718	3105	2800	226	910	1000	2130	5	1	22584709	702	-8.96	0.34	12	0.52	-347.00	9093.00	3395	20231101	-8.39	1998	20240624	55.66	3165	-1.74	20240911	1998	55.66	20240624	3395	-8.39	20231101	1998	55.66	20240624	1.05	N	039020	1000	225 억	48941	N	N	N	N
63	20240912	110425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3100	55	2	1.81	347425470	112014	18.12	3100	3150	3070	3955	2135	3045	3101.63	0.22	-2751	3328	3186	3023	2881	2718	3105	2800	226	910	1000	2130	5	1	22584709	700	-8.93	0.34	12	0.50	-347.00	9093.00	3395	20231101	-8.69	1998	20240624	55.16	3165	-2.05	20240911	1998	55.16	20240624	3395	-8.69	20231101	1998	55.16	20240624	1.05	N	039020	1000	225 억	48941	N	N	N	N
64	20240912	100427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3080	35	2	1.15	286145115	92149	14.91	3100	3150	3080	3955	2135	3045	3105.24	0.22	-6346	3328	3186	3023	2881	2718	3105	2800	226	910	1000	2130	5	1	22584709	696	-8.88	0.34	12	0.41	-347.00	9093.00	3395	20231101	-9.28	1998	20240624	54.15	3165	-2.69	20240911	1998	54.15	20240624	3395	-9.28	20231101	1998	54.15	20240624	1.05	N	039020	1000	225 억	48941	N	N	N	N
65	20240912	090427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3100	55	2	1.81	65471065	21152	3.42	3100	3100	3080	3955	2135	3045	3095.27	0.22	2	3328	3186	3023	2881	2718	3105	2800	226	910	1000	2130	5	1	22584709	700	-8.93	0.34	12	0.09	-347.00	9093.00	3395	20231101	-8.69	1998	20240624	55.16	3165	-2.05	20240911	1998	55.16	20240624	3395	-8.69	20231101	1998	55.16	20240624	1.05	N	039020	1000	225 억	48941	N	N	N	N
66	20240911	160419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3045	25	2	0.83	1890235600	613104	1330.61	3050	3165	2860	3925	2115	3020	3083.26	0.23	-3078	3083	3051	3023	2991	2963	3037	2977	226	905	1000	2110	5	1	22584709	688	-8.78	0.33	12	2.71	-347.00	9093.00	3395	20231101	-10.31	1998	20240624	52.40	3165	-3.79	20240911	1998	52.40	20240624	3395	-10.31	20231101	1998	52.40	20240624	1.11	N	039020	1000	225 억	52610	N	N	N	N
67	20240911	150421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	-40	5	-1.32	1769803615	573556	1244.78	3050	3165	2860	3925	2115	3020	3085.67	0.23	7924	3083	3051	3023	2991	2963	3037	2977	226	905	1000	2110	5	1	22584709	673	-8.59	0.33	12	2.54	-347.00	9093.00	3395	20231101	-12.22	1998	20240624	49.15	3165	-5.85	20240911	1998	49.15	20240624	3395	-12.22	20231101	1998	49.15	20240624	1.11	N	039020	1000	225 억	52610	N	N	N	N
68	20240911	140422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3120	100	2	3.31	785014750	252891	548.84	3050	3130	3040	3925	2115	3020	3104.16	0.23	29366	3083	3051	3023	2991	2963	3037	2977	226	905	1000	2110	5	1	22584709	705	-8.99	0.34	12	1.12	-347.00	9093.00	3395	20231101	-8.10	1998	20240624	56.16	3130	-0.32	20240911	1998	56.16	20240624	3395	-8.10	20231101	1998	56.16	20240624	1.11	N	039020	1000	225 억	52610	N	N	N	N
69	20240911	130420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3095	75	2	2.48	536183165	172925	375.30	3050	3125	3040	3925	2115	3020	3100.67	0.23	12776	3083	3051	3023	2991	2963	3037	2977	226	905	1000	2110	5	1	22584709	699	-8.92	0.34	12	0.77	-347.00	9093.00	3395	20231101	-8.84	1998	20240624	54.90	3125	-0.96	20240911	1998	54.90	20240624	3395	-8.84	20231101	1998	54.90	20240624	1.11	N	039020	1000	225 억	52610	N	N	N	N
70	20240911	120423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3095	75	2	2.48	523609110	168867	366.49	3050	3125	3040	3925	2115	3020	3100.72	0.23	13038	3083	3051	3023	2991	2963	3037	2977	226	905	1000	2110	5	1	22584709	699	-8.92	0.34	12	0.75	-347.00	9093.00	3395	20231101	-8.84	1998	20240624	54.90	3125	-0.96	20240911	1998	54.90	20240624	3395	-8.84	20231101	1998	54.90	20240624	1.11	N	039020	1000	225 억	52610	N	N	N	N
71	20240911	110418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3090	70	2	2.32	502510650	162039	351.67	3050	3125	3040	3925	2115	3020	3101.17	0.23	13955	3083	3051	3023	2991	2963	3037	2977	226	905	1000	2110	5	1	22584709	698	-8.90	0.34	12	0.72	-347.00	9093.00	3395	20231101	-8.98	1998	20240624	54.65	3125	-1.12	20240911	1998	54.65	20240624	3395	-8.98	20231101	1998	54.65	20240624	1.11	N	039020	1000	225 억	52610	N	N	N	N
72	20240911	100419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3115	95	2	3.15	374001670	120573	261.68	3050	3125	3040	3925	2115	3020	3101.87	0.23	35605	3083	3051	3023	2991	2963	3037	2977	226	905	1000	2110	5	1	22584709	704	-8.98	0.34	12	0.53	-347.00	9093.00	3395	20231101	-8.25	1998	20240624	55.91	3125	-0.32	20240911	1998	55.91	20240624	3395	-8.25	20231101	1998	55.91	20240624	1.11	N	039020	1000	225 억	52610	N	N	N	N
73	20240911	090423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3090	70	2	2.32	111647510	36187	78.54	3050	3110	3040	3925	2115	3020	3085.29	0.23	10034	3083	3051	3023	2991	2963	3037	2977	226	905	1000	2110	5	1	22584709	698	-8.90	0.34	12	0.16	-347.00	9093.00	3395	20231101	-8.98	1998	20240624	54.65	3110	-0.64	20240911	1998	54.65	20240624	3395	-8.98	20231101	1998	54.65	20240624	1.11	N	039020	1000	225 억	52610	N	N	N	N
74	20240910	160419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	20	2	0.67	136103005	45221	76.83	3045	3055	2995	3900	2100	3000	3009.73	0.28	-10912	3106	3052	2966	2912	2826	3080	2940	226	900	1000	2100	5	1	22584709	682	-8.70	0.33	12	0.20	-347.00	9093.00	3395	20231101	-11.05	1998	20240624	51.15	3070	-1.63	20240822	1998	51.15	20240624	3395	-11.05	20231101	1998	51.15	20240624	1.02	N	039020	1000	225 억	63267	N	N	N	N
75	20240910	150423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	5	2	0.17	112119205	37277	63.33	3045	3055	2995	3900	2100	3000	3007.73	0.28	-10472	3106	3052	2966	2912	2826	3080	2940	226	900	1000	2100	5	1	22584709	679	-8.66	0.33	12	0.17	-347.00	9093.00	3395	20231101	-11.49	1998	20240624	50.40	3070	-2.12	20240822	1998	50.40	20240624	3395	-11.49	20231101	1998	50.40	20240624	1.02	N	039020	1000	225 억	63267	N	N	N	N
76	20240910	140421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	5	2	0.17	98329490	32685	55.53	3045	3055	2995	3900	2100	3000	3008.40	0.28	-9886	3106	3052	2966	2912	2826	3080	2940	226	900	1000	2100	5	1	22584709	679	-8.66	0.33	12	0.14	-347.00	9093.00	3395	20231101	-11.49	1998	20240624	50.40	3070	-2.12	20240822	1998	50.40	20240624	3395	-11.49	20231101	1998	50.40	20240624	1.02	N	039020	1000	225 억	63267	N	N	N	N
77	20240910	130421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3010	10	2	0.33	81852510	27198	46.21	3045	3055	2995	3900	2100	3000	3009.50	0.28	-6299	3106	3052	2966	2912	2826	3080	2940	226	900	1000	2100	5	1	22584709	680	-8.67	0.33	12	0.12	-347.00	9093.00	3395	20231101	-11.34	1998	20240624	50.65	3070	-1.95	20240822	1998	50.65	20240624	3395	-11.34	20231101	1998	50.65	20240624	1.02	N	039020	1000	225 억	63267	N	N	N	N
78	20240910	120418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	5	2	0.17	78278875	26011	44.19	3045	3055	2995	3900	2100	3000	3009.45	0.28	-6297	3106	3052	2966	2912	2826	3080	2940	226	900	1000	2100	5	1	22584709	679	-8.66	0.33	12	0.12	-347.00	9093.00	3395	20231101	-11.49	1998	20240624	50.40	3070	-2.12	20240822	1998	50.40	20240624	3395	-11.49	20231101	1998	50.40	20240624	1.02	N	039020	1000	225 억	63267	N	N	N	N
79	20240910	110419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	5	2	0.17	73227465	24330	41.34	3045	3055	2995	3900	2100	3000	3009.76	0.28	-5332	3106	3052	2966	2912	2826	3080	2940	226	900	1000	2100	5	1	22584709	679	-8.66	0.33	12	0.11	-347.00	9093.00	3395	20231101	-11.49	1998	20240624	50.40	3070	-2.12	20240822	1998	50.40	20240624	3395	-11.49	20231101	1998	50.40	20240624	1.02	N	039020	1000	225 억	63267	N	N	N	N
80	20240910	100420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	5	2	0.17	60726245	20162	34.25	3045	3055	2995	3900	2100	3000	3011.92	0.28	-3435	3106	3052	2966	2912	2826	3080	2940	226	900	1000	2100	5	1	22584709	679	-8.66	0.33	12	0.09	-347.00	9093.00	3395	20231101	-11.49	1998	20240624	50.40	3070	-2.12	20240822	1998	50.40	20240624	3395	-11.49	20231101	1998	50.40	20240624	1.02	N	039020	1000	225 억	63267	N	N	N	N
81	20240910	090419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	5	2	0.17	20707345	6843	11.63	3045	3055	3005	3900	2100	3000	3026.06	0.28	-3304	3106	3052	2966	2912	2826	3080	2940	226	900	1000	2100	5	1	22584709	679	-8.66	0.33	12	0.03	-347.00	9093.00	3395	20231101	-11.49	1998	20240624	50.40	3070	-2.12	20240822	1998	50.40	20240624	3395	-11.49	20231101	1998	50.40	20240624	1.02	N	039020	1000	225 억	63267	N	N	N	N
82	20240909	160412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	45	2	1.52	173501240	58460	67.05	2950	3020	2880	3840	2070	2955	2967.72	0.19	21137	3055	3005	2950	2900	2845	2977	2872	226	885	1000	2060	5	1	22584709	678	-8.65	0.33	12	0.26	-347.00	9093.00	3395	20231101	-11.63	1998	20240624	50.15	3070	-2.28	20240822	1998	50.15	20240624	3395	-11.63	20231101	1998	50.15	20240624	1.00	N	039020	1000	225 억	42385	N	N	N	N
83	20240909	150414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2995	40	2	1.35	160182500	54019	61.96	2950	3020	2880	3840	2070	2955	2965.30	0.19	20487	3055	3005	2950	2900	2845	2977	2872	226	885	1000	2060	5	1	22584709	676	-8.63	0.33	12	0.24	-347.00	9093.00	3395	20231101	-11.78	1998	20240624	49.90	3070	-2.44	20240822	1998	49.90	20240624	3395	-11.78	20231101	1998	49.90	20240624	1.00	N	039020	1000	225 억	42385	N	N	N	N
84	20240909	140417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2990	35	2	1.18	148556900	50143	57.51	2950	3020	2880	3840	2070	2955	2962.67	0.19	18590	3055	3005	2950	2900	2845	2977	2872	226	885	1000	2060	5	1	22584709	675	-8.62	0.33	12	0.22	-347.00	9093.00	3395	20231101	-11.93	1998	20240624	49.65	3070	-2.61	20240822	1998	49.65	20240624	3395	-11.93	20231101	1998	49.65	20240624	1.00	N	039020	1000	225 억	42385	N	N	N	N
85	20240909	130415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2975	20	2	0.68	72995340	24938	28.60	2950	2985	2880	3840	2070	2955	2927.07	0.19	3980	3055	3005	2950	2900	2845	2977	2872	226	885	1000	2060	5	1	22584709	672	-8.57	0.33	12	0.11	-347.00	9093.00	3395	20231101	-12.37	1998	20240624	48.90	3070	-3.09	20240822	1998	48.90	20240624	3395	-12.37	20231101	1998	48.90	20240624	1.00	N	039020	1000	225 억	42385	N	N	N	N
86	20240909	120413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2965	10	2	0.34	56304345	19322	22.16	2950	2985	2880	3840	2070	2955	2913.99	0.19	2330	3055	3005	2950	2900	2845	2977	2872	226	885	1000	2060	5	1	22584709	670	-8.54	0.33	12	0.09	-347.00	9093.00	3395	20231101	-12.67	1998	20240624	48.40	3070	-3.42	20240822	1998	48.40	20240624	3395	-12.67	20231101	1998	48.40	20240624	1.00	N	039020	1000	225 억	42385	N	N	N	N
87	20240909	110413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2965	10	2	0.34	48049610	16527	18.96	2950	2985	2880	3840	2070	2955	2907.33	0.19	1595	3055	3005	2950	2900	2845	2977	2872	226	885	1000	2060	5	1	22584709	670	-8.54	0.33	12	0.07	-347.00	9093.00	3395	20231101	-12.67	1998	20240624	48.40	3070	-3.42	20240822	1998	48.40	20240624	3395	-12.67	20231101	1998	48.40	20240624	1.00	N	039020	1000	225 억	42385	N	N	N	N
88	20240909	100418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-45	5	-1.52	33663570	11623	13.33	2950	2950	2880	3840	2070	2955	2896.26	0.19	497	3055	3005	2950	2900	2845	2977	2872	226	885	1000	2060	5	1	22584709	657	-8.39	0.32	12	0.05	-347.00	9093.00	3395	20231101	-14.29	1998	20240624	45.65	3070	-5.21	20240822	1998	45.65	20240624	3395	-14.29	20231101	1998	45.65	20240624	1.00	N	039020	1000	225 억	42385	N	N	N	N
89	20240909	090411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2900	-55	5	-1.86	2024125	697	0.80	2950	2950	2900	3840	2070	2955	2903.68	0.19	-7	3055	3005	2950	2900	2845	2977	2872	226	885	1000	2060	5	1	22584709	655	-8.36	0.32	12	0.00	-347.00	9093.00	3395	20231101	-14.58	1998	20240624	45.15	3070	-5.54	20240822	1998	45.15	20240624	3395	-14.58	20231101	1998	45.15	20240624	1.00	N	039020	1000	225 억	42385	N	N	N	N
90	20240906	160409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	-35	5	-1.17	254494460	87182	53.96	2990	3000	2895	3885	2095	2990	2919.12	0.29	-23269	3133	3061	2988	2916	2843	3097	2952	226	895	1000	2090	5	1	22584709	667	-8.52	0.32	12	0.39	-347.00	9093.00	3395	20231101	-12.96	1998	20240624	47.90	3070	-3.75	20240822	1998	47.90	20240624	3395	-12.96	20231101	1998	47.90	20240624	1.01	N	039020	1000	225 억	65491	N	N	N	N
91	20240906	150415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2900	-90	5	-3.01	213516870	73155	45.28	2990	3000	2895	3885	2095	2990	2918.69	0.29	-22542	3133	3061	2988	2916	2843	3097	2952	226	895	1000	2090	5	1	22584709	655	-8.36	0.32	12	0.32	-347.00	9093.00	3395	20231101	-14.58	1998	20240624	45.15	3070	-5.54	20240822	1998	45.15	20240624	3395	-14.58	20231101	1998	45.15	20240624	1.01	N	039020	1000	225 억	65491	N	N	N	N
92	20240906	140415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	-55	5	-1.84	111993730	38197	23.64	2990	3000	2900	3885	2095	2990	2932.00	0.29	-13983	3133	3061	2988	2916	2843	3097	2952	226	895	1000	2090	5	1	22584709	663	-8.46	0.32	12	0.17	-347.00	9093.00	3395	20231101	-13.55	1998	20240624	46.90	3070	-4.40	20240822	1998	46.90	20240624	3395	-13.55	20231101	1998	46.90	20240624	1.01	N	039020	1000	225 억	65491	N	N	N	N
93	20240906	130412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	-50	5	-1.67	106464585	36314	22.48	2990	3000	2900	3885	2095	2990	2931.78	0.29	-13111	3133	3061	2988	2916	2843	3097	2952	226	895	1000	2090	5	1	22584709	664	-8.47	0.32	12	0.16	-347.00	9093.00	3395	20231101	-13.40	1998	20240624	47.15	3070	-4.23	20240822	1998	47.15	20240624	3395	-13.40	20231101	1998	47.15	20240624	1.01	N	039020	1000	225 억	65491	N	N	N	N
94	20240906	120415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-70	5	-2.34	93867430	32000	19.81	2990	3000	2900	3885	2095	2990	2933.36	0.29	-12726	3133	3061	2988	2916	2843	3097	2952	226	895	1000	2090	5	1	22584709	659	-8.41	0.32	12	0.14	-347.00	9093.00	3395	20231101	-13.99	1998	20240624	46.15	3070	-4.89	20240822	1998	46.15	20240624	3395	-13.99	20231101	1998	46.15	20240624	1.01	N	039020	1000	225 억	65491	N	N	N	N
95	20240906	110417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2930	-60	5	-2.01	86553500	29504	18.26	2990	3000	2900	3885	2095	2990	2933.62	0.29	-11567	3133	3061	2988	2916	2843	3097	2952	226	895	1000	2090	5	1	22584709	662	-8.44	0.32	12	0.13	-347.00	9093.00	3395	20231101	-13.70	1998	20240624	46.65	3070	-4.56	20240822	1998	46.65	20240624	3395	-13.70	20231101	1998	46.65	20240624	1.01	N	039020	1000	225 억	65491	N	N	N	N
96	20240906	100411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-70	5	-2.34	68610110	23367	14.46	2990	3000	2900	3885	2095	2990	2936.20	0.29	-10603	3133	3061	2988	2916	2843	3097	2952	226	895	1000	2090	5	1	22584709	659	-8.41	0.32	12	0.10	-347.00	9093.00	3395	20231101	-13.99	1998	20240624	46.15	3070	-4.89	20240822	1998	46.15	20240624	3395	-13.99	20231101	1998	46.15	20240624	1.01	N	039020	1000	225 억	65491	N	N	N	N
97	20240906	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2995	5	2	0.17	4451375	1491	0.92	2990	3000	2955	3885	2095	2990	2985.50	0.29	-721	3133	3061	2988	2916	2843	3097	2952	226	895	1000	2090	5	1	22584709	676	-8.63	0.33	12	0.01	-347.00	9093.00	3395	20231101	-11.78	1998	20240624	49.90	3070	-2.44	20240822	1998	49.90	20240624	3395	-11.78	20231101	1998	49.90	20240624	1.01	N	039020	1000	225 억	65491	N	N	N	N
98	20240905	160407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2990	55	2	1.87	480783945	160635	279.74	2985	3060	2915	3815	2055	2935	2993.02	0.24	9484	3038	2986	2908	2856	2778	3012	2882	226	880	1000	2050	5	1	22584709	675	-8.62	0.33	12	0.71	-347.00	9093.00	3395	20231101	-11.93	1998	20240624	49.65	3070	-2.61	20240822	1998	49.65	20240624	3395	-11.93	20231101	1998	49.65	20240624	0.99	N	039020	1000	225 억	55159	N	N	N	N
99	20240905	150413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2990	55	2	1.87	449260280	150077	261.35	2985	3060	2915	3815	2055	2935	2993.53	0.24	12006	3038	2986	2908	2856	2778	3012	2882	226	880	1000	2050	5	1	22584709	675	-8.62	0.33	12	0.66	-347.00	9093.00	3395	20231101	-11.93	1998	20240624	49.65	3070	-2.61	20240822	1998	49.65	20240624	3395	-11.93	20231101	1998	49.65	20240624	0.99	N	039020	1000	225 억	55159	N	N	N	N
100	20240905	140412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	-10	5	-0.34	427043125	142565	248.27	2985	3060	2920	3815	2055	2935	2995.43	0.24	13426	3038	2986	2908	2856	2778	3012	2882	226	880	1000	2050	5	1	22584709	661	-8.43	0.32	12	0.63	-347.00	9093.00	3395	20231101	-13.84	1998	20240624	46.40	3070	-4.72	20240822	1998	46.40	20240624	3395	-13.84	20231101	1998	46.40	20240624	0.99	N	039020	1000	225 억	55159	N	N	N	N
101	20240905	130414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	10	2	0.34	372929615	124123	216.16	2985	3060	2945	3815	2055	2935	3004.52	0.24	17209	3038	2986	2908	2856	2778	3012	2882	226	880	1000	2050	5	1	22584709	665	-8.49	0.32	12	0.55	-347.00	9093.00	3395	20231101	-13.25	1998	20240624	47.40	3070	-4.07	20240822	1998	47.40	20240624	3395	-13.25	20231101	1998	47.40	20240624	0.99	N	039020	1000	225 억	55159	N	N	N	N
102	20240905	120410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2965	30	2	1.02	357120355	118780	206.85	2985	3060	2955	3815	2055	2935	3006.57	0.24	21892	3038	2986	2908	2856	2778	3012	2882	226	880	1000	2050	5	1	22584709	670	-8.54	0.33	12	0.53	-347.00	9093.00	3395	20231101	-12.67	1998	20240624	48.40	3070	-3.42	20240822	1998	48.40	20240624	3395	-12.67	20231101	1998	48.40	20240624	0.99	N	039020	1000	225 억	55159	N	N	N	N
103	20240905	110409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	70	2	2.39	278562350	92497	161.08	2985	3060	2955	3815	2055	2935	3011.58	0.24	28634	3038	2986	2908	2856	2778	3012	2882	226	880	1000	2050	5	1	22584709	679	-8.66	0.33	12	0.41	-347.00	9093.00	3395	20231101	-11.49	1998	20240624	50.40	3070	-2.12	20240822	1998	50.40	20240624	3395	-11.49	20231101	1998	50.40	20240624	0.99	N	039020	1000	225 억	55159	N	N	N	N
104	20240905	100409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	65	2	2.21	205199540	68090	118.58	2985	3060	2955	3815	2055	2935	3013.65	0.24	19612	3038	2986	2908	2856	2778	3012	2882	226	880	1000	2050	5	1	22584709	678	-8.65	0.33	12	0.30	-347.00	9093.00	3395	20231101	-11.63	1998	20240624	50.15	3070	-2.28	20240822	1998	50.15	20240624	3395	-11.63	20231101	1998	50.15	20240624	0.99	N	039020	1000	225 억	55159	N	N	N	N
105	20240905	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	20	2	0.68	2468090	832	1.45	2985	2985	2955	3815	2055	2935	2966.45	0.24	465	3038	2986	2908	2856	2778	3012	2882	226	880	1000	2050	5	1	22584709	667	-8.52	0.32	12	0.00	-347.00	9093.00	3395	20231101	-12.96	1998	20240624	47.90	3070	-3.75	20240822	1998	47.90	20240624	3395	-12.96	20231101	1998	47.90	20240624	0.99	N	039020	1000	225 억	55159	N	N	N	N
106	20240904	160405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	-25	5	-0.84	167072370	57423	150.19	2890	2960	2830	3845	2075	2960	2909.50	0.23	3856	2993	2976	2953	2936	2913	2980	2940	226	885	1000	2070	5	1	22584709	663	-8.46	0.32	12	0.25	-347.00	9093.00	3395	20231101	-13.55	1998	20240624	46.90	3070	-4.40	20240822	1998	46.90	20240624	3395	-13.55	20231101	1998	46.90	20240624	0.98	N	039020	1000	225 억	51305	N	N	N	N
107	20240904	150408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	-25	5	-0.84	160861870	55305	144.65	2890	2960	2830	3845	2075	2960	2908.63	0.23	4760	2993	2976	2953	2936	2913	2980	2940	226	885	1000	2070	5	1	22584709	663	-8.46	0.32	12	0.24	-347.00	9093.00	3395	20231101	-13.55	1998	20240624	46.90	3070	-4.40	20240822	1998	46.90	20240624	3395	-13.55	20231101	1998	46.90	20240624	0.98	N	039020	1000	225 억	51305	N	N	N	N
108	20240904	140409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-50	5	-1.69	111332330	38265	100.08	2890	2960	2830	3845	2075	2960	2909.51	0.23	4496	2993	2976	2953	2936	2913	2980	2940	226	885	1000	2070	5	1	22584709	657	-8.39	0.32	12	0.17	-347.00	9093.00	3395	20231101	-14.29	1998	20240624	45.65	3070	-5.21	20240822	1998	45.65	20240624	3395	-14.29	20231101	1998	45.65	20240624	0.98	N	039020	1000	225 억	51305	N	N	N	N
109	20240904	130408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	-20	5	-0.68	84804640	29206	76.39	2890	2940	2830	3845	2075	2960	2903.67	0.23	4274	2993	2976	2953	2936	2913	2980	2940	226	885	1000	2070	5	1	22584709	664	-8.47	0.32	12	0.13	-347.00	9093.00	3395	20231101	-13.40	1998	20240624	47.15	3070	-4.23	20240822	1998	47.15	20240624	3395	-13.40	20231101	1998	47.15	20240624	0.98	N	039020	1000	225 억	51305	N	N	N	N
110	20240904	120406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-45	5	-1.52	64399365	22207	58.08	2890	2930	2830	3845	2075	2960	2899.96	0.23	1173	2993	2976	2953	2936	2913	2980	2940	226	885	1000	2070	5	1	22584709	658	-8.40	0.32	12	0.10	-347.00	9093.00	3395	20231101	-14.14	1998	20240624	45.90	3070	-5.05	20240822	1998	45.90	20240624	3395	-14.14	20231101	1998	45.90	20240624	0.98	N	039020	1000	225 억	51305	N	N	N	N
111	20240904	110405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-45	5	-1.52	58392090	20146	52.69	2890	2930	2830	3845	2075	2960	2898.45	0.23	1079	2993	2976	2953	2936	2913	2980	2940	226	885	1000	2070	5	1	22584709	658	-8.40	0.32	12	0.09	-347.00	9093.00	3395	20231101	-14.14	1998	20240624	45.90	3070	-5.05	20240822	1998	45.90	20240624	3395	-14.14	20231101	1998	45.90	20240624	0.98	N	039020	1000	225 억	51305	N	N	N	N
112	20240904	100409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-45	5	-1.52	55007350	18985	49.65	2890	2930	2830	3845	2075	2960	2897.41	0.23	1079	2993	2976	2953	2936	2913	2980	2940	226	885	1000	2070	5	1	22584709	658	-8.40	0.32	12	0.08	-347.00	9093.00	3395	20231101	-14.14	1998	20240624	45.90	3070	-5.05	20240822	1998	45.90	20240624	3395	-14.14	20231101	1998	45.90	20240624	0.98	N	039020	1000	225 억	51305	N	N	N	N
113	20240904	090406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	-80	5	-2.70	16436715	5712	14.94	2890	2900	2830	3845	2075	2960	2877.58	0.23	1198	2993	2976	2953	2936	2913	2980	2940	226	885	1000	2070	5	1	22584709	650	-8.30	0.32	12	0.03	-347.00	9093.00	3395	20231101	-15.17	1998	20240624	44.14	3070	-6.19	20240822	1998	44.14	20240624	3395	-15.17	20231101	1998	44.14	20240624	0.98	N	039020	1000	225 억	51305	N	N	N	N
114	20240903	160402	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	0	3	0.00	109615885	37217	82.15	2960	2970	2930	3845	2075	2960	2944.88	0.25	-6040	3010	2985	2945	2920	2880	2965	2900	226	885	1000	2070	5	1	22584709	669	-8.53	0.33	12	0.16	-347.00	9093.00	3395	20231101	-12.81	1998	20240624	48.15	3070	-3.58	20240822	1998	48.15	20240624	3395	-12.81	20231101	1998	48.15	20240624	1.02	N	039020	1000	225 억	57303	N	N	N	N
115	20240903	150405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	-10	5	-0.34	82453765	28029	61.87	2960	2970	2930	3845	2075	2960	2941.73	0.25	-5066	3010	2985	2945	2920	2880	2965	2900	226	885	1000	2070	5	1	22584709	666	-8.50	0.32	12	0.12	-347.00	9093.00	3395	20231101	-13.11	1998	20240624	47.65	3070	-3.91	20240822	1998	47.65	20240624	3395	-13.11	20231101	1998	47.65	20240624	1.02	N	039020	1000	225 억	57303	N	N	N	N
116	20240903	140404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2955	-5	5	-0.17	71591160	24331	53.71	2960	2970	2935	3845	2075	2960	2942.38	0.25	-5303	3010	2985	2945	2920	2880	2965	2900	226	885	1000	2070	5	1	22584709	667	-8.52	0.32	12	0.11	-347.00	9093.00	3395	20231101	-12.96	1998	20240624	47.90	3070	-3.75	20240822	1998	47.90	20240624	3395	-12.96	20231101	1998	47.90	20240624	1.02	N	039020	1000	225 억	57303	N	N	N	N
117	20240903	130405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2950	-10	5	-0.34	54584285	18563	40.98	2960	2970	2935	3845	2075	2960	2940.49	0.25	-5288	3010	2985	2945	2920	2880	2965	2900	226	885	1000	2070	5	1	22584709	666	-8.50	0.32	12	0.08	-347.00	9093.00	3395	20231101	-13.11	1998	20240624	47.65	3070	-3.91	20240822	1998	47.65	20240624	3395	-13.11	20231101	1998	47.65	20240624	1.02	N	039020	1000	225 억	57303	N	N	N	N
118	20240903	120401	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	-20	5	-0.68	49929570	16982	37.49	2960	2970	2935	3845	2075	2960	2940.15	0.25	-5288	3010	2985	2945	2920	2880	2965	2900	226	885	1000	2070	5	1	22584709	664	-8.47	0.32	12	0.08	-347.00	9093.00	3395	20231101	-13.40	1998	20240624	47.15	3070	-4.23	20240822	1998	47.15	20240624	3395	-13.40	20231101	1998	47.15	20240624	1.02	N	039020	1000	225 억	57303	N	N	N	N
119	20240903	110359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	-25	5	-0.84	39171395	13322	29.41	2960	2970	2935	3845	2075	2960	2940.35	0.25	-4197	3010	2985	2945	2920	2880	2965	2900	226	885	1000	2070	5	1	22584709	663	-8.46	0.32	12	0.06	-347.00	9093.00	3395	20231101	-13.55	1998	20240624	46.90	3070	-4.40	20240822	1998	46.90	20240624	3395	-13.55	20231101	1998	46.90	20240624	1.02	N	039020	1000	225 억	57303	N	N	N	N
120	20240903	100400	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2940	-20	5	-0.68	21329300	7247	16.00	2960	2970	2935	3845	2075	2960	2943.19	0.25	-3245	3010	2985	2945	2920	2880	2965	2900	226	885	1000	2070	5	1	22584709	664	-8.47	0.32	12	0.03	-347.00	9093.00	3395	20231101	-13.40	1998	20240624	47.15	3070	-4.23	20240822	1998	47.15	20240624	3395	-13.40	20231101	1998	47.15	20240624	1.02	N	039020	1000	225 억	57303	N	N	N	N
121	20240903	090400	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	0	3	0.00	1607290	543	1.20	2960	2970	2960	3845	2075	2960	2960.02	0.25	134	3010	2985	2945	2920	2880	2965	2900	226	885	1000	2070	5	1	22584709	669	-8.53	0.33	12	0.00	-347.00	9093.00	3395	20231101	-12.81	1998	20240624	48.15	3070	-3.58	20240822	1998	48.15	20240624	3395	-12.81	20231101	1998	48.15	20240624	1.02	N	039020	1000	225 억	57303	N	N	N	N
122	20240902	160357	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	-20	5	-0.67	127237855	43493	71.37	2970	2970	2905	3870	2090	2980	2925.02	0.31	-12334	3050	3015	2945	2910	2840	3032	2927	226	890	1000	2080	5	1	22584709	669	-8.53	0.33	12	0.19	-347.00	9093.00	3395	20231101	-12.81	1998	20240624	48.15	3070	-3.58	20240822	1998	48.15	20240624	3395	-12.81	20231101	1998	48.15	20240624	1.09	N	039020	1000	225 억	69360	N	N	N	N
123	20240902	150401	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	-20	5	-0.67	110566445	37848	62.11	2970	2970	2905	3870	2090	2980	2921.33	0.31	-9371	3050	3015	2945	2910	2840	3032	2927	226	890	1000	2080	5	1	22584709	669	-8.53	0.33	12	0.17	-347.00	9093.00	3395	20231101	-12.81	1998	20240624	48.15	3070	-3.58	20240822	1998	48.15	20240624	3395	-12.81	20231101	1998	48.15	20240624	1.09	N	039020	1000	225 억	69360	N	N	N	N
124	20240902	140403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2915	-65	5	-2.18	70521660	24147	39.63	2970	2970	2905	3870	2090	2980	2920.51	0.31	-5144	3050	3015	2945	2910	2840	3032	2927	226	890	1000	2080	5	1	22584709	658	-8.40	0.32	12	0.11	-347.00	9093.00	3395	20231101	-14.14	1998	20240624	45.90	3070	-5.05	20240822	1998	45.90	20240624	3395	-14.14	20231101	1998	45.90	20240624	1.09	N	039020	1000	225 억	69360	N	N	N	N
125	20240902	130400	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-60	5	-2.01	68759280	23543	38.64	2970	2970	2905	3870	2090	2980	2920.58	0.31	-5045	3050	3015	2945	2910	2840	3032	2927	226	890	1000	2080	5	1	22584709	659	-8.41	0.32	12	0.10	-347.00	9093.00	3395	20231101	-13.99	1998	20240624	46.15	3070	-4.89	20240822	1998	46.15	20240624	3395	-13.99	20231101	1998	46.15	20240624	1.09	N	039020	1000	225 억	69360	N	N	N	N
126	20240902	120403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2930	-50	5	-1.68	60155710	20593	33.79	2970	2970	2905	3870	2090	2980	2921.17	0.31	-4292	3050	3015	2945	2910	2840	3032	2927	226	890	1000	2080	5	1	22584709	662	-8.44	0.32	12	0.09	-347.00	9093.00	3395	20231101	-13.70	1998	20240624	46.65	3070	-4.56	20240822	1998	46.65	20240624	3395	-13.70	20231101	1998	46.65	20240624	1.09	N	039020	1000	225 억	69360	N	N	N	N
127	20240902	110359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-60	5	-2.01	50367435	17240	28.29	2970	2970	2905	3870	2090	2980	2921.54	0.31	-2706	3050	3015	2945	2910	2840	3032	2927	226	890	1000	2080	5	1	22584709	659	-8.41	0.32	12	0.08	-347.00	9093.00	3395	20231101	-13.99	1998	20240624	46.15	3070	-4.89	20240822	1998	46.15	20240624	3395	-13.99	20231101	1998	46.15	20240624	1.09	N	039020	1000	225 억	69360	N	N	N	N
128	20240902	100358	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	-70	5	-2.35	45591610	15603	25.61	2970	2970	2905	3870	2090	2980	2921.98	0.31	-2521	3050	3015	2945	2910	2840	3032	2927	226	890	1000	2080	5	1	22584709	657	-8.39	0.32	12	0.07	-347.00	9093.00	3395	20231101	-14.29	1998	20240624	45.65	3070	-5.21	20240822	1998	45.65	20240624	3395	-14.29	20231101	1998	45.65	20240624	1.09	N	039020	1000	225 억	69360	N	N	N	N
129	20240902	090355	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-60	5	-2.01	14111450	4798	7.87	2970	2970	2920	3870	2090	2980	2941.11	0.31	-595	3050	3015	2945	2910	2840	3032	2927	226	890	1000	2080	5	1	22584709	659	-8.41	0.32	12	0.02	-347.00	9093.00	3395	20231101	-13.99	1998	20240624	46.15	3070	-4.89	20240822	1998	46.15	20240624	3395	-13.99	20231101	1998	46.15	20240624	1.09	N	039020	1000	225 억	69360	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History