KissMeData/016100/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	-30	5	-0.99	82556420	27253	97.88	3000	3085	2975	3935	2125	3030	3029.28	1.04	-260	3123	3076	3028	2981	2933	3052	2957	96	905	500	1930	5	1	19100894	573	250.00	1.27	12	0.14	12.00	2365.00	3990	20240709	-24.81	1886	20240325	59.07	3990	-24.81	20240709	1886	59.07	20240325	3990	-24.81	20240709	1886	59.07	20240325	0.29	N	016100	500	95 억	197883	N	N	N	N
3	20240930	150326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3025	-5	5	-0.17	77319265	25519	91.65	3000	3085	2975	3935	2125	3030	3029.87	1.04	-136	3123	3076	3028	2981	2933	3052	2957	96	905	500	1930	5	1	19100894	578	252.08	1.28	12	0.13	12.00	2365.00	3990	20240709	-24.19	1886	20240325	60.39	3990	-24.19	20240709	1886	60.39	20240325	3990	-24.19	20240709	1886	60.39	20240325	0.29	N	016100	500	95 억	197883	N	N	N	N
4	20240930	140325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	0	3	0.00	68754195	22672	81.43	3000	3085	2975	3935	2125	3030	3032.56	1.04	-200	3123	3076	3028	2981	2933	3052	2957	96	905	500	1930	5	1	19100894	579	252.50	1.28	12	0.12	12.00	2365.00	3990	20240709	-24.06	1886	20240325	60.66	3990	-24.06	20240709	1886	60.66	20240325	3990	-24.06	20240709	1886	60.66	20240325	0.29	N	016100	500	95 억	197883	N	N	N	N
5	20240930	130324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3035	5	2	0.17	57313885	18863	67.75	3000	3085	2975	3935	2125	3030	3038.43	1.04	-1471	3123	3076	3028	2981	2933	3052	2957	96	905	500	1930	5	1	19100894	580	252.92	1.28	12	0.10	12.00	2365.00	3990	20240709	-23.93	1886	20240325	60.92	3990	-23.93	20240709	1886	60.92	20240325	3990	-23.93	20240709	1886	60.92	20240325	0.29	N	016100	500	95 억	197883	N	N	N	N
6	20240930	120324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3040	10	2	0.33	52044770	17125	61.50	3000	3085	2975	3935	2125	3030	3039.11	1.04	-1129	3123	3076	3028	2981	2933	3052	2957	96	905	500	1930	5	1	19100894	581	253.33	1.29	12	0.09	12.00	2365.00	3990	20240709	-23.81	1886	20240325	61.19	3990	-23.81	20240709	1886	61.19	20240325	3990	-23.81	20240709	1886	61.19	20240325	0.29	N	016100	500	95 억	197883	N	N	N	N
7	20240930	110323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3055	25	2	0.83	51289290	16877	60.61	3000	3085	2975	3935	2125	3030	3039.01	1.04	-1129	3123	3076	3028	2981	2933	3052	2957	96	905	500	1930	5	1	19100894	584	254.58	1.29	12	0.09	12.00	2365.00	3990	20240709	-23.43	1886	20240325	61.98	3990	-23.43	20240709	1886	61.98	20240325	3990	-23.43	20240709	1886	61.98	20240325	0.29	N	016100	500	95 억	197883	N	N	N	N
8	20240930	100322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3060	30	2	0.99	43823095	14424	51.80	3000	3085	2975	3935	2125	3030	3038.21	1.04	-1129	3123	3076	3028	2981	2933	3052	2957	96	905	500	1930	5	1	19100894	584	255.00	1.29	12	0.08	12.00	2365.00	3990	20240709	-23.31	1886	20240325	62.25	3990	-23.31	20240709	1886	62.25	20240325	3990	-23.31	20240709	1886	62.25	20240325	0.29	N	016100	500	95 억	197883	N	N	N	N
9	20240930	090312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3070	40	2	1.32	1389930	456	1.64	3000	3085	3000	3935	2125	3030	3048.09	1.04	-71	3123	3076	3028	2981	2933	3052	2957	96	905	500	1930	5	1	19100894	586	255.83	1.30	12	0.00	12.00	2365.00	3990	20240709	-23.06	1886	20240325	62.78	3990	-23.06	20240709	1886	62.78	20240325	3990	-23.06	20240709	1886	62.78	20240325	0.29	N	016100	500	95 억	197883	N	N	N	N
10	20240927	160322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3030	5	2	0.17	81795575	27035	109.51	3075	3075	2980	3930	2120	3025	3025.53	1.04	4256	3128	3076	2998	2946	2868	3102	2972	96	905	500	1930	5	1	19100894	579	252.50	1.28	12	0.14	12.00	2365.00	3990	20240709	-24.06	1886	20240325	60.66	3990	-24.06	20240709	1886	60.66	20240325	3990	-24.06	20240709	1886	60.66	20240325	0.31	N	016100	500	95 억	198078	N	N	N	N
11	20240927	150325	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3010	-15	5	-0.50	78162825	25834	104.64	3075	3075	2980	3930	2120	3025	3025.58	1.04	4686	3128	3076	2998	2946	2868	3102	2972	96	905	500	1930	5	1	19100894	575	250.83	1.27	12	0.14	12.00	2365.00	3990	20240709	-24.56	1886	20240325	59.60	3990	-24.56	20240709	1886	59.60	20240325	3990	-24.56	20240709	1886	59.60	20240325	0.31	N	016100	500	95 억	198078	N	N	N	N
12	20240927	140326	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3000	-25	5	-0.83	75017945	24792	100.42	3075	3075	2980	3930	2120	3025	3025.89	1.04	5338	3128	3076	2998	2946	2868	3102	2972	96	905	500	1930	5	1	19100894	573	250.00	1.27	12	0.13	12.00	2365.00	3990	20240709	-24.81	1886	20240325	59.07	3990	-24.81	20240709	1886	59.07	20240325	3990	-24.81	20240709	1886	59.07	20240325	0.31	N	016100	500	95 억	198078	N	N	N	N
13	20240927	130324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3040	15	2	0.50	65798645	21732	88.03	3075	3075	2980	3930	2120	3025	3027.73	1.04	5294	3128	3076	2998	2946	2868	3102	2972	96	905	500	1930	5	1	19100894	581	253.33	1.29	12	0.11	12.00	2365.00	3990	20240709	-23.81	1886	20240325	61.19	3990	-23.81	20240709	1886	61.19	20240325	3990	-23.81	20240709	1886	61.19	20240325	0.31	N	016100	500	95 억	198078	N	N	N	N
14	20240927	120321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3040	15	2	0.50	64021425	21147	85.66	3075	3075	2980	3930	2120	3025	3027.45	1.04	5201	3128	3076	2998	2946	2868	3102	2972	96	905	500	1930	5	1	19100894	581	253.33	1.29	12	0.11	12.00	2365.00	3990	20240709	-23.81	1886	20240325	61.19	3990	-23.81	20240709	1886	61.19	20240325	3990	-23.81	20240709	1886	61.19	20240325	0.31	N	016100	500	95 억	198078	N	N	N	N
15	20240927	110324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3050	25	2	0.83	61712725	20388	82.58	3075	3075	2980	3930	2120	3025	3026.91	1.04	5376	3128	3076	2998	2946	2868	3102	2972	96	905	500	1930	5	1	19100894	583	254.17	1.29	12	0.11	12.00	2365.00	3990	20240709	-23.56	1886	20240325	61.72	3990	-23.56	20240709	1886	61.72	20240325	3990	-23.56	20240709	1886	61.72	20240325	0.31	N	016100	500	95 억	198078	N	N	N	N
16	20240927	100323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3050	25	2	0.83	30734350	10149	41.11	3075	3075	2980	3930	2120	3025	3028.31	1.04	59	3128	3076	2998	2946	2868	3102	2972	96	905	500	1930	5	1	19100894	583	254.17	1.29	12	0.05	12.00	2365.00	3990	20240709	-23.56	1886	20240325	61.72	3990	-23.56	20240709	1886	61.72	20240325	3990	-23.56	20240709	1886	61.72	20240325	0.31	N	016100	500	95 억	198078	N	N	N	N
17	20240927	090323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3040	15	2	0.50	4723555	1557	6.31	3075	3075	2980	3930	2120	3025	3033.75	1.04	-505	3128	3076	2998	2946	2868	3102	2972	96	905	500	1930	5	1	19100894	581	253.33	1.29	12	0.01	12.00	2365.00	3990	20240709	-23.81	1886	20240325	61.19	3990	-23.81	20240709	1886	61.19	20240325	3990	-23.81	20240709	1886	61.19	20240325	0.31	N	016100	500	95 억	198078	N	N	N	N
18	20240926	160319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3025	50	2	1.68	73927485	24687	43.53	2970	3050	2920	3865	2085	2975	2994.59	1.03	5771	3128	3051	2998	2921	2868	3090	2960	96	890	500	1900	5	1	19100894	578	252.08	1.28	12	0.13	12.00	2365.00	3990	20240709	-24.19	1886	20240325	60.39	3990	-24.19	20240709	1886	60.39	20240325	3990	-24.19	20240709	1886	60.39	20240325	0.32	N	016100	500	95 억	196603	N	N	N	N
19	20240926	150322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	30	2	1.01	63272840	21145	37.28	2970	3050	2920	3865	2085	2975	2992.33	1.03	5806	3128	3051	2998	2921	2868	3090	2960	96	890	500	1900	5	1	19100894	574	250.42	1.27	12	0.11	12.00	2365.00	3990	20240709	-24.69	1886	20240325	59.33	3990	-24.69	20240709	1886	59.33	20240325	3990	-24.69	20240709	1886	59.33	20240325	0.32	N	016100	500	95 억	196603	N	N	N	N
20	20240926	140322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3005	30	2	1.01	48659590	16257	28.66	2970	3050	2920	3865	2085	2975	2993.15	1.03	4074	3128	3051	2998	2921	2868	3090	2960	96	890	500	1900	5	1	19100894	574	250.42	1.27	12	0.09	12.00	2365.00	3990	20240709	-24.69	1886	20240325	59.33	3990	-24.69	20240709	1886	59.33	20240325	3990	-24.69	20240709	1886	59.33	20240325	0.32	N	016100	500	95 억	196603	N	N	N	N
21	20240926	130323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3015	40	2	1.34	42245100	14111	24.88	2970	3050	2920	3865	2085	2975	2993.77	1.03	3197	3128	3051	2998	2921	2868	3090	2960	96	890	500	1900	5	1	19100894	576	251.25	1.27	12	0.07	12.00	2365.00	3990	20240709	-24.44	1886	20240325	59.86	3990	-24.44	20240709	1886	59.86	20240325	3990	-24.44	20240709	1886	59.86	20240325	0.32	N	016100	500	95 억	196603	N	N	N	N
22	20240926	120323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3015	40	2	1.34	41149830	13746	24.24	2970	3050	2920	3865	2085	2975	2993.59	1.03	3213	3128	3051	2998	2921	2868	3090	2960	96	890	500	1900	5	1	19100894	576	251.25	1.27	12	0.07	12.00	2365.00	3990	20240709	-24.44	1886	20240325	59.86	3990	-24.44	20240709	1886	59.86	20240325	3990	-24.44	20240709	1886	59.86	20240325	0.32	N	016100	500	95 억	196603	N	N	N	N
23	20240926	110322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3025	50	2	1.68	38987080	13027	22.97	2970	3050	2920	3865	2085	2975	2992.79	1.03	3079	3128	3051	2998	2921	2868	3090	2960	96	890	500	1900	5	1	19100894	578	252.08	1.28	12	0.07	12.00	2365.00	3990	20240709	-24.19	1886	20240325	60.39	3990	-24.19	20240709	1886	60.39	20240325	3990	-24.19	20240709	1886	60.39	20240325	0.32	N	016100	500	95 억	196603	N	N	N	N
24	20240926	100323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	10	2	0.34	10652470	3576	6.31	2970	3050	2920	3865	2085	2975	2978.88	1.03	-1275	3128	3051	2998	2921	2868	3090	2960	96	890	500	1900	5	1	19100894	570	248.75	1.26	12	0.02	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.32	N	016100	500	95 억	196603	N	N	N	N
25	20240926	090319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2975	0	3	0.00	1371135	459	0.81	2970	3050	2970	3865	2085	2975	2987.22	1.03	-291	3128	3051	2998	2921	2868	3090	2960	96	890	500	1900	5	1	19100894	568	247.92	1.26	12	0.00	12.00	2365.00	3990	20240709	-25.44	1886	20240325	57.74	3990	-25.44	20240709	1886	57.74	20240325	3990	-25.44	20240709	1886	57.74	20240325	0.32	N	016100	500	95 억	196603	N	N	N	N
26	20240925	160319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2975	0	3	0.00	171105660	56714	160.25	2970	3075	2945	3865	2085	2975	3017.03	1.02	6724	3058	3016	2958	2916	2858	3037	2937	96	890	500	1900	5	1	19100894	568	247.92	1.26	12	0.30	12.00	2365.00	3990	20240709	-25.44	1886	20240325	57.74	3990	-25.44	20240709	1886	57.74	20240325	3990	-25.44	20240709	1886	57.74	20240325	0.34	N	016100	500	95 억	194375	N	N	N	N
27	20240925	150322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	10	2	0.34	159299770	52753	149.05	2970	3075	2945	3865	2085	2975	3019.73	1.02	7233	3058	3016	2958	2916	2858	3037	2937	96	890	500	1900	5	1	19100894	570	248.75	1.26	12	0.28	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.34	N	016100	500	95 억	194375	N	N	N	N
28	20240925	140322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3035	60	2	2.02	131291330	43355	122.50	2970	3075	2945	3865	2085	2975	3028.29	1.02	8604	3058	3016	2958	2916	2858	3037	2937	96	890	500	1900	5	1	19100894	580	252.92	1.28	12	0.23	12.00	2365.00	3990	20240709	-23.93	1886	20240325	60.92	3990	-23.93	20240709	1886	60.92	20240325	3990	-23.93	20240709	1886	60.92	20240325	0.34	N	016100	500	95 억	194375	N	N	N	N
29	20240925	130322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3045	70	2	2.35	129278990	42688	120.61	2970	3075	2945	3865	2085	2975	3028.46	1.02	8357	3058	3016	2958	2916	2858	3037	2937	96	890	500	1900	5	1	19100894	582	253.75	1.29	12	0.22	12.00	2365.00	3990	20240709	-23.68	1886	20240325	61.45	3990	-23.68	20240709	1886	61.45	20240325	3990	-23.68	20240709	1886	61.45	20240325	0.34	N	016100	500	95 억	194375	N	N	N	N
30	20240925	120321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3060	85	2	2.86	111630815	36906	104.28	2970	3075	2945	3865	2085	2975	3024.73	1.02	7819	3058	3016	2958	2916	2858	3037	2937	96	890	500	1900	5	1	19100894	584	255.00	1.29	12	0.19	12.00	2365.00	3990	20240709	-23.31	1886	20240325	62.25	3990	-23.31	20240709	1886	62.25	20240325	3990	-23.31	20240709	1886	62.25	20240325	0.34	N	016100	500	95 억	194375	N	N	N	N
31	20240925	110320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3010	35	2	1.18	48388925	16116	45.54	2970	3030	2945	3865	2085	2975	3002.54	1.02	1778	3058	3016	2958	2916	2858	3037	2937	96	890	500	1900	5	1	19100894	575	250.83	1.27	12	0.08	12.00	2365.00	3990	20240709	-24.56	1886	20240325	59.60	3990	-24.56	20240709	1886	59.60	20240325	3990	-24.56	20240709	1886	59.60	20240325	0.34	N	016100	500	95 억	194375	N	N	N	N
32	20240925	100322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3020	45	2	1.51	33426755	11160	31.53	2970	3030	2945	3865	2085	2975	2995.23	1.02	-939	3058	3016	2958	2916	2858	3037	2937	96	890	500	1900	5	1	19100894	577	251.67	1.28	12	0.06	12.00	2365.00	3990	20240709	-24.31	1886	20240325	60.13	3990	-24.31	20240709	1886	60.13	20240325	3990	-24.31	20240709	1886	60.13	20240325	0.34	N	016100	500	95 억	194375	N	N	N	N
33	20240925	090321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2970	-5	5	-0.17	4940865	1663	4.70	2970	2975	2970	3865	2085	2975	2971.06	1.02	-15	3058	3016	2958	2916	2858	3037	2937	96	890	500	1900	5	1	19100894	567	247.50	1.26	12	0.01	12.00	2365.00	3990	20240709	-25.56	1886	20240325	57.48	3990	-25.56	20240709	1886	57.48	20240325	3990	-25.56	20240709	1886	57.48	20240325	0.34	N	016100	500	95 억	194375	N	N	N	N
34	20240924	160320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2975	45	2	1.54	104735090	35359	15.73	2925	3000	2900	3805	2055	2930	2962.05	1.05	-1642	3336	3132	2946	2742	2556	3235	2845	96	875	500	1870	5	1	19100894	568	247.92	1.26	12	0.19	12.00	2365.00	3990	20240709	-25.44	1886	20240325	57.74	3990	-25.44	20240709	1886	57.74	20240325	3990	-25.44	20240709	1886	57.74	20240325	0.34	N	016100	500	95 억	200298	N	N	N	N
35	20240924	150318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2980	50	2	1.71	101342565	34220	15.22	2925	3000	2900	3805	2055	2930	2961.50	1.05	-1608	3336	3132	2946	2742	2556	3235	2845	96	875	500	1870	5	1	19100894	569	248.33	1.26	12	0.18	12.00	2365.00	3990	20240709	-25.31	1886	20240325	58.01	3990	-25.31	20240709	1886	58.01	20240325	3990	-25.31	20240709	1886	58.01	20240325	0.34	N	016100	500	95 억	200298	N	N	N	N
36	20240924	140319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	55	2	1.88	97702475	32990	14.68	2925	3000	2900	3805	2055	2930	2961.58	1.05	-1753	3336	3132	2946	2742	2556	3235	2845	96	875	500	1870	5	1	19100894	570	248.75	1.26	12	0.17	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.34	N	016100	500	95 억	200298	N	N	N	N
37	20240924	130319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2960	30	2	1.02	77743880	26297	11.70	2925	3000	2900	3805	2055	2930	2956.38	1.05	-1967	3336	3132	2946	2742	2556	3235	2845	96	875	500	1870	5	1	19100894	565	246.67	1.25	12	0.14	12.00	2365.00	3990	20240709	-25.81	1886	20240325	56.95	3990	-25.81	20240709	1886	56.95	20240325	3990	-25.81	20240709	1886	56.95	20240325	0.34	N	016100	500	95 억	200298	N	N	N	N
38	20240924	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2985	55	2	1.88	70599350	23884	10.62	2925	3000	2900	3805	2055	2930	2955.93	1.05	-2750	3336	3132	2946	2742	2556	3235	2845	96	875	500	1870	5	1	19100894	570	248.75	1.26	12	0.13	12.00	2365.00	3990	20240709	-25.19	1886	20240325	58.27	3990	-25.19	20240709	1886	58.27	20240325	3990	-25.19	20240709	1886	58.27	20240325	0.34	N	016100	500	95 억	200298	N	N	N	N
39	20240924	110320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2945	15	2	0.51	66564990	22525	10.02	2925	3000	2900	3805	2055	2930	2955.16	1.05	-3460	3336	3132	2946	2742	2556	3235	2845	96	875	500	1870	5	1	19100894	563	245.42	1.25	12	0.12	12.00	2365.00	3990	20240709	-26.19	1886	20240325	56.15	3990	-26.19	20240709	1886	56.15	20240325	3990	-26.19	20240709	1886	56.15	20240325	0.34	N	016100	500	95 억	200298	N	N	N	N
40	20240924	100319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2995	65	2	2.22	36529535	12325	5.48	2925	3000	2900	3805	2055	2930	2963.86	1.05	-1048	3336	3132	2946	2742	2556	3235	2845	96	875	500	1870	5	1	19100894	572	249.58	1.27	12	0.06	12.00	2365.00	3990	20240709	-24.94	1886	20240325	58.80	3990	-24.94	20240709	1886	58.80	20240325	3990	-24.94	20240709	1886	58.80	20240325	0.34	N	016100	500	95 억	200298	N	N	N	N
41	20240924	090318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	-10	5	-0.34	801090	274	0.12	2925	2925	2910	3805	2055	2930	2923.69	1.05	-194	3336	3132	2946	2742	2556	3235	2845	96	875	500	1870	5	1	19100894	558	243.33	1.23	12	0.00	12.00	2365.00	3990	20240709	-26.82	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.34	N	016100	500	95 억	200298	N	N	N	N
42	20240923	160319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2930	155	2	5.59	661712865	223037	1392.41	2820	3150	2760	3605	1945	2775	2966.83	1.00	15289	2885	2830	2790	2735	2695	2810	2715	96	830	500	1770	5	1	19100894	560	244.17	1.24	12	1.17	12.00	2365.00	3990	20240709	-26.57	1886	20240325	55.36	3990	-26.57	20240709	1886	55.36	20240325	3990	-26.57	20240709	1886	55.36	20240325	0.34	N	016100	500	95 억	190092	N	N	N	N
43	20240923	150319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2890	115	2	4.14	632643170	212970	1329.57	2820	3150	2760	3605	1945	2775	2970.57	1.00	11575	2885	2830	2790	2735	2695	2810	2715	96	830	500	1770	5	1	19100894	552	240.83	1.22	12	1.11	12.00	2365.00	3990	20240709	-27.57	1886	20240325	53.23	3990	-27.57	20240709	1886	53.23	20240325	3990	-27.57	20240709	1886	53.23	20240325	0.34	N	016100	500	95 억	190092	N	N	N	N
44	20240923	140320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2935	160	2	5.77	592911420	199276	1244.08	2820	3150	2760	3605	1945	2775	2975.33	1.00	11221	2885	2830	2790	2735	2695	2810	2715	96	830	500	1770	5	1	19100894	561	244.58	1.24	12	1.04	12.00	2365.00	3990	20240709	-26.44	1886	20240325	55.62	3990	-26.44	20240709	1886	55.62	20240325	3990	-26.44	20240709	1886	55.62	20240325	0.34	N	016100	500	95 억	190092	N	N	N	N
45	20240923	130319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2920	145	2	5.23	577583545	194032	1211.34	2820	3150	2760	3605	1945	2775	2976.74	1.00	10144	2885	2830	2790	2735	2695	2810	2715	96	830	500	1770	5	1	19100894	558	243.33	1.23	12	1.02	12.00	2365.00	3990	20240709	-26.82	1886	20240325	54.83	3990	-26.82	20240709	1886	54.83	20240325	3990	-26.82	20240709	1886	54.83	20240325	0.34	N	016100	500	95 억	190092	N	N	N	N
46	20240923	120318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2925	150	2	5.41	541879970	181700	1134.35	2820	3150	2760	3605	1945	2775	2982.28	1.00	1228	2885	2830	2790	2735	2695	2810	2715	96	830	500	1770	5	1	19100894	559	243.75	1.24	12	0.95	12.00	2365.00	3990	20240709	-26.69	1886	20240325	55.09	3990	-26.69	20240709	1886	55.09	20240325	3990	-26.69	20240709	1886	55.09	20240325	0.34	N	016100	500	95 억	190092	N	N	N	N
47	20240923	110319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2900	125	2	4.50	515836095	172754	1078.50	2820	3150	2760	3605	1945	2775	2985.96	1.00	-1991	2885	2830	2790	2735	2695	2810	2715	96	830	500	1770	5	1	19100894	554	241.67	1.23	12	0.90	12.00	2365.00	3990	20240709	-27.32	1886	20240325	53.76	3990	-27.32	20240709	1886	53.76	20240325	3990	-27.32	20240709	1886	53.76	20240325	0.34	N	016100	500	95 억	190092	N	N	N	N
48	20240923	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2900	125	2	4.50	462338385	154313	963.37	2820	3150	2760	3605	1945	2775	2996.11	1.00	-8319	2885	2830	2790	2735	2695	2810	2715	96	830	500	1770	5	1	19100894	554	241.67	1.23	12	0.81	12.00	2365.00	3990	20240709	-27.32	1886	20240325	53.76	3990	-27.32	20240709	1886	53.76	20240325	3990	-27.32	20240709	1886	53.76	20240325	0.34	N	016100	500	95 억	190092	N	N	N	N
49	20240923	090317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	55	2	1.98	355335	126	0.79	2820	2830	2820	3605	1945	2775	2820.12	1.00	-52	2885	2830	2790	2735	2695	2810	2715	96	830	500	1770	5	1	19100894	541	235.83	1.20	12	0.00	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.34	N	016100	500	95 억	190092	N	N	N	N
50	20240913	160306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2885	100	2	3.59	34862245	12185	76.22	2885	2900	2800	3620	1950	2785	2861.08	0.98	-26	2928	2856	2808	2736	2688	2892	2772	96	835	500	1780	5	1	19100894	551	240.42	1.22	12	0.06	12.00	2365.00	3990	20240709	-27.69	1886	20240325	52.97	3990	-27.69	20240709	1886	52.97	20240325	3990	-27.69	20240709	1886	52.97	20240325	0.34	N	016100	500	95 억	187426	N	N	N	N
51	20240913	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	95	2	3.41	31607040	11049	69.12	2885	2900	2800	3620	1950	2785	2860.62	0.98	121	2928	2856	2808	2736	2688	2892	2772	96	835	500	1780	5	1	19100894	550	240.00	1.22	12	0.06	12.00	2365.00	3990	20240709	-27.82	1886	20240325	52.70	3990	-27.82	20240709	1886	52.70	20240325	3990	-27.82	20240709	1886	52.70	20240325	0.34	N	016100	500	95 억	187426	N	N	N	N
52	20240913	140309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	95	2	3.41	25509620	8927	55.84	2885	2900	2800	3620	1950	2785	2857.58	0.98	146	2928	2856	2808	2736	2688	2892	2772	96	835	500	1780	5	1	19100894	550	240.00	1.22	12	0.05	12.00	2365.00	3990	20240709	-27.82	1886	20240325	52.70	3990	-27.82	20240709	1886	52.70	20240325	3990	-27.82	20240709	1886	52.70	20240325	0.34	N	016100	500	95 억	187426	N	N	N	N
53	20240913	130307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2880	95	2	3.41	24905345	8717	54.53	2885	2900	2800	3620	1950	2785	2857.10	0.98	149	2928	2856	2808	2736	2688	2892	2772	96	835	500	1780	5	1	19100894	550	240.00	1.22	12	0.05	12.00	2365.00	3990	20240709	-27.82	1886	20240325	52.70	3990	-27.82	20240709	1886	52.70	20240325	3990	-27.82	20240709	1886	52.70	20240325	0.34	N	016100	500	95 억	187426	N	N	N	N
54	20240913	120308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2870	85	2	3.05	22480470	7872	49.24	2885	2900	2800	3620	1950	2785	2855.75	0.98	167	2928	2856	2808	2736	2688	2892	2772	96	835	500	1780	5	1	19100894	548	239.17	1.21	12	0.04	12.00	2365.00	3990	20240709	-28.07	1886	20240325	52.17	3990	-28.07	20240709	1886	52.17	20240325	3990	-28.07	20240709	1886	52.17	20240325	0.34	N	016100	500	95 억	187426	N	N	N	N
55	20240913	110308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2895	110	2	3.95	18106595	6356	39.76	2885	2900	2800	3620	1950	2785	2848.74	0.98	-87	2928	2856	2808	2736	2688	2892	2772	96	835	500	1780	5	1	19100894	553	241.25	1.22	12	0.03	12.00	2365.00	3990	20240709	-27.44	1886	20240325	53.50	3990	-27.44	20240709	1886	53.50	20240325	3990	-27.44	20240709	1886	53.50	20240325	0.34	N	016100	500	95 억	187426	N	N	N	N
56	20240913	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	45	2	1.62	6409165	2267	14.18	2885	2885	2800	3620	1950	2785	2827.16	0.98	-211	2928	2856	2808	2736	2688	2892	2772	96	835	500	1780	5	1	19100894	541	235.83	1.20	12	0.01	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.34	N	016100	500	95 억	187426	N	N	N	N
57	20240913	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2865	80	2	2.87	1113680	393	2.46	2885	2885	2800	3620	1950	2785	2833.79	0.98	185	2928	2856	2808	2736	2688	2892	2772	96	835	500	1780	5	1	19100894	547	238.75	1.21	12	0.00	12.00	2365.00	3990	20240709	-28.20	1886	20240325	51.91	3990	-28.20	20240709	1886	51.91	20240325	3990	-28.20	20240709	1886	51.91	20240325	0.34	N	016100	500	95 억	187426	N	N	N	N
58	20240912	160307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2785	-5	5	-0.18	44913785	15984	75.96	2765	2880	2760	3625	1955	2790	2810.00	0.97	1569	2956	2872	2776	2692	2596	2915	2735	96	835	500	1780	5	1	19100894	532	232.08	1.18	12	0.08	12.00	2365.00	3990	20240709	-30.20	1886	20240325	47.67	3990	-30.20	20240709	1886	47.67	20240325	3990	-30.20	20240709	1886	47.67	20240325	0.30	N	016100	500	95 억	185857	N	N	N	N
59	20240912	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	50	2	1.79	38087195	13533	64.31	2765	2880	2760	3625	1955	2790	2814.39	0.97	1569	2956	2872	2776	2692	2596	2915	2735	96	835	500	1780	5	1	19100894	542	236.67	1.20	12	0.07	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.30	N	016100	500	95 억	185857	N	N	N	N
60	20240912	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	30	2	1.08	33847180	12035	57.19	2765	2880	2760	3625	1955	2790	2812.40	0.97	1777	2956	2872	2776	2692	2596	2915	2735	96	835	500	1780	5	1	19100894	539	235.00	1.19	12	0.06	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.30	N	016100	500	95 억	185857	N	N	N	N
61	20240912	130305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2850	60	2	2.15	27743410	9847	46.79	2765	2880	2760	3625	1955	2790	2817.45	0.97	1807	2956	2872	2776	2692	2596	2915	2735	96	835	500	1780	5	1	19100894	544	237.50	1.21	12	0.05	12.00	2365.00	3990	20240709	-28.57	1886	20240325	51.11	3990	-28.57	20240709	1886	51.11	20240325	3990	-28.57	20240709	1886	51.11	20240325	0.30	N	016100	500	95 억	185857	N	N	N	N
62	20240912	120305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	40	2	1.43	22422390	7953	37.79	2765	2880	2760	3625	1955	2790	2819.36	0.97	811	2956	2872	2776	2692	2596	2915	2735	96	835	500	1780	5	1	19100894	541	235.83	1.20	12	0.04	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.30	N	016100	500	95 억	185857	N	N	N	N
63	20240912	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	40	2	1.43	18067580	6409	30.46	2765	2880	2760	3625	1955	2790	2819.10	0.97	768	2956	2872	2776	2692	2596	2915	2735	96	835	500	1780	5	1	19100894	541	235.83	1.20	12	0.03	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.30	N	016100	500	95 억	185857	N	N	N	N
64	20240912	100306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	35	2	1.25	11758960	4170	19.82	2765	2880	2760	3625	1955	2790	2819.89	0.97	775	2956	2872	2776	2692	2596	2915	2735	96	835	500	1780	5	1	19100894	540	235.42	1.19	12	0.02	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.30	N	016100	500	95 억	185857	N	N	N	N
65	20240912	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2760	-30	5	-1.08	2483150	898	4.27	2765	2775	2760	3625	1955	2790	2765.20	0.97	683	2956	2872	2776	2692	2596	2915	2735	96	835	500	1780	5	1	19100894	527	230.00	1.17	12	0.00	12.00	2365.00	3990	20240709	-30.83	1886	20240325	46.34	3990	-30.83	20240709	1886	46.34	20240325	3990	-30.83	20240709	1886	46.34	20240325	0.30	N	016100	500	95 억	185857	N	N	N	N
66	20240911	160303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2790	10	2	0.36	58591760	21043	6.93	2745	2860	2680	3610	1950	2780	2784.38	0.97	1329	3636	3207	2936	2507	2236	3072	2372	96	830	500	1770	5	1	19100894	533	232.50	1.18	12	0.11	12.00	2365.00	3990	20240709	-30.08	1886	20240325	47.93	3990	-30.08	20240709	1886	47.93	20240325	3990	-30.08	20240709	1886	47.93	20240325	0.31	N	016100	500	95 억	184528	N	N	N	N
67	20240911	150303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2790	10	2	0.36	49018595	17611	5.80	2745	2860	2680	3610	1950	2780	2783.41	0.97	1332	3636	3207	2936	2507	2236	3072	2372	96	830	500	1770	5	1	19100894	533	232.50	1.18	12	0.09	12.00	2365.00	3990	20240709	-30.08	1886	20240325	47.93	3990	-30.08	20240709	1886	47.93	20240325	3990	-30.08	20240709	1886	47.93	20240325	0.31	N	016100	500	95 억	184528	N	N	N	N
68	20240911	140304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	0	3	0.00	45639140	16389	5.40	2745	2860	2680	3610	1950	2780	2784.74	0.97	1363	3636	3207	2936	2507	2236	3072	2372	96	830	500	1770	5	1	19100894	531	231.67	1.18	12	0.09	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.31	N	016100	500	95 억	184528	N	N	N	N
69	20240911	130302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	50	2	1.80	41975320	15084	4.97	2745	2860	2680	3610	1950	2780	2782.77	0.97	1337	3636	3207	2936	2507	2236	3072	2372	96	830	500	1770	5	1	19100894	541	235.83	1.20	12	0.08	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.31	N	016100	500	95 억	184528	N	N	N	N
70	20240911	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2795	15	2	0.54	27015245	9742	3.21	2745	2860	2680	3610	1950	2780	2773.07	0.97	1030	3636	3207	2936	2507	2236	3072	2372	96	830	500	1770	5	1	19100894	534	232.92	1.18	12	0.05	12.00	2365.00	3990	20240709	-29.95	1886	20240325	48.20	3990	-29.95	20240709	1886	48.20	20240325	3990	-29.95	20240709	1886	48.20	20240325	0.31	N	016100	500	95 억	184528	N	N	N	N
71	20240911	110300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	40	2	1.44	26703650	9630	3.17	2745	2860	2680	3610	1950	2780	2772.96	0.97	1030	3636	3207	2936	2507	2236	3072	2372	96	830	500	1770	5	1	19100894	539	235.00	1.19	12	0.05	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.31	N	016100	500	95 억	184528	N	N	N	N
72	20240911	100301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	20	2	0.72	23186215	8369	2.76	2745	2860	2680	3610	1950	2780	2770.49	0.97	1178	3636	3207	2936	2507	2236	3072	2372	96	830	500	1770	5	1	19100894	535	233.33	1.18	12	0.04	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.31	N	016100	500	95 억	184528	N	N	N	N
73	20240911	090304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2765	-15	5	-0.54	3099530	1129	0.37	2745	2765	2745	3610	1950	2780	2745.38	0.97	608	3636	3207	2936	2507	2236	3072	2372	96	830	500	1770	5	1	19100894	528	230.42	1.17	12	0.01	12.00	2365.00	3990	20240709	-30.70	1886	20240325	46.61	3990	-30.70	20240709	1886	46.61	20240325	3990	-30.70	20240709	1886	46.61	20240325	0.31	N	016100	500	95 억	184528	N	N	N	N
74	20240910	160302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	-25	5	-0.89	927447400	303477	1823.23	2805	3365	2665	3645	1965	2805	3056.38	1.04	-13997	3008	2906	2743	2641	2478	2957	2692	96	840	500	1790	5	1	19100894	531	231.67	1.18	12	1.59	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.31	N	016100	500	95 억	198462	N	N	N	N
75	20240910	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	15	2	0.53	916951695	299702	1800.55	2805	3365	2665	3645	1965	2805	3059.54	1.04	-13207	3008	2906	2743	2641	2478	2957	2692	96	840	500	1790	5	1	19100894	539	235.00	1.19	12	1.57	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.31	N	016100	500	95 억	198462	N	N	N	N
76	20240910	140302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2795	-10	5	-0.36	910656605	297448	1787.01	2805	3365	2665	3645	1965	2805	3061.57	1.04	-13770	3008	2906	2743	2641	2478	2957	2692	96	840	500	1790	5	1	19100894	534	232.92	1.18	12	1.56	12.00	2365.00	3990	20240709	-29.95	1886	20240325	48.20	3990	-29.95	20240709	1886	48.20	20240325	3990	-29.95	20240709	1886	48.20	20240325	0.31	N	016100	500	95 억	198462	N	N	N	N
77	20240910	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2875	70	2	2.50	879429210	286363	1720.41	2805	3365	2665	3645	1965	2805	3071.03	1.04	-15084	3008	2906	2743	2641	2478	2957	2692	96	840	500	1790	5	1	19100894	549	239.58	1.22	12	1.50	12.00	2365.00	3990	20240709	-27.94	1886	20240325	52.44	3990	-27.94	20240709	1886	52.44	20240325	3990	-27.94	20240709	1886	52.44	20240325	0.31	N	016100	500	95 억	198462	N	N	N	N
78	20240910	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	35	2	1.25	854900995	277747	1668.65	2805	3365	2665	3645	1965	2805	3077.98	1.04	-15091	3008	2906	2743	2641	2478	2957	2692	96	840	500	1790	5	1	19100894	542	236.67	1.20	12	1.45	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.31	N	016100	500	95 억	198462	N	N	N	N
79	20240910	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2870	65	2	2.32	814505345	263504	1583.08	2805	3365	2665	3645	1965	2805	3091.05	1.04	-13991	3008	2906	2743	2641	2478	2957	2692	96	840	500	1790	5	1	19100894	548	239.17	1.21	12	1.38	12.00	2365.00	3990	20240709	-28.07	1886	20240325	52.17	3990	-28.07	20240709	1886	52.17	20240325	3990	-28.07	20240709	1886	52.17	20240325	0.31	N	016100	500	95 억	198462	N	N	N	N
80	20240910	100302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2860	55	2	1.96	760322445	244452	1468.62	2805	3365	2665	3645	1965	2805	3110.31	1.04	-18474	3008	2906	2743	2641	2478	2957	2692	96	840	500	1790	5	1	19100894	546	238.33	1.21	12	1.28	12.00	2365.00	3990	20240709	-28.32	1886	20240325	51.64	3990	-28.32	20240709	1886	51.64	20240325	3990	-28.32	20240709	1886	51.64	20240325	0.31	N	016100	500	95 억	198462	N	N	N	N
81	20240910	090301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	0	3	0.00	280500	100	0.60	2805	2805	2805	3645	1965	2805	2805.00	1.04	-35	3008	2906	2743	2641	2478	2957	2692	96	840	500	1790	5	1	19100894	536	233.75	1.19	12	0.00	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.31	N	016100	500	95 억	198462	N	N	N	N
82	20240909	160258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	25	2	0.90	44916965	16633	282.44	2700	2845	2580	3610	1950	2780	2700.47	1.03	1185	2860	2820	2780	2740	2700	2840	2760	96	830	500	1770	5	1	19100894	536	233.75	1.19	12	0.09	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.32	N	016100	500	95 억	197277	N	N	N	N
83	20240909	150259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	25	2	0.90	44067055	16330	277.30	2700	2845	2580	3610	1950	2780	2698.53	1.03	1185	2860	2820	2780	2740	2700	2840	2760	96	830	500	1770	5	1	19100894	536	233.75	1.19	12	0.09	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.32	N	016100	500	95 억	197277	N	N	N	N
84	20240909	140300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2845	65	2	2.34	43672250	16190	274.92	2700	2845	2580	3610	1950	2780	2697.48	1.03	1188	2860	2820	2780	2740	2700	2840	2760	96	830	500	1770	5	1	19100894	543	237.08	1.20	12	0.08	12.00	2365.00	3990	20240709	-28.70	1886	20240325	50.85	3990	-28.70	20240709	1886	50.85	20240325	3990	-28.70	20240709	1886	50.85	20240325	0.32	N	016100	500	95 억	197277	N	N	N	N
85	20240909	130258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2675	-105	5	-3.78	23769445	8871	150.64	2700	2730	2580	3610	1950	2780	2679.45	1.03	348	2860	2820	2780	2740	2700	2840	2760	96	830	500	1770	5	1	19100894	511	222.92	1.13	12	0.05	12.00	2365.00	3990	20240709	-32.96	1886	20240325	41.83	3990	-32.96	20240709	1886	41.83	20240325	3990	-32.96	20240709	1886	41.83	20240325	0.32	N	016100	500	95 억	197277	N	N	N	N
86	20240909	120259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2720	-60	5	-2.16	20930780	7820	132.79	2700	2730	2580	3610	1950	2780	2676.57	1.03	368	2860	2820	2780	2740	2700	2840	2760	96	830	500	1770	5	1	19100894	520	226.67	1.15	12	0.04	12.00	2365.00	3990	20240709	-31.83	1886	20240325	44.22	3990	-31.83	20240709	1886	44.22	20240325	3990	-31.83	20240709	1886	44.22	20240325	0.32	N	016100	500	95 억	197277	N	N	N	N
87	20240909	110258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2730	-50	5	-1.80	19861095	7426	126.10	2700	2730	2580	3610	1950	2780	2674.53	1.03	459	2860	2820	2780	2740	2700	2840	2760	96	830	500	1770	5	1	19100894	521	227.50	1.15	12	0.04	12.00	2365.00	3990	20240709	-31.58	1886	20240325	44.75	3990	-31.58	20240709	1886	44.75	20240325	3990	-31.58	20240709	1886	44.75	20240325	0.32	N	016100	500	95 억	197277	N	N	N	N
88	20240909	100300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	-80	5	-2.88	14984975	5624	95.50	2700	2720	2580	3610	1950	2780	2664.47	1.03	596	2860	2820	2780	2740	2700	2840	2760	96	830	500	1770	5	1	19100894	516	225.00	1.14	12	0.03	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.32	N	016100	500	95 억	197277	N	N	N	N
89	20240909	090257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2700	-80	5	-2.88	3975235	1486	25.23	2700	2700	2580	3610	1950	2780	2675.12	1.03	-38	2860	2820	2780	2740	2700	2840	2760	96	830	500	1770	5	1	19100894	516	225.00	1.14	12	0.01	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	3990	-32.33	20240709	1886	43.16	20240325	3990	-32.33	20240709	1886	43.16	20240325	0.32	N	016100	500	95 억	197277	N	N	N	N
90	20240906	160255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	0	3	0.00	16191010	5868	41.77	2750	2820	2740	3610	1950	2780	2759.20	1.03	-1112	2873	2826	2793	2746	2713	2820	2740	96	830	500	1770	5	1	19100894	531	231.67	1.18	12	0.03	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.32	N	016100	500	95 억	197361	N	N	N	N
91	20240906	150300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	-10	5	-0.36	12713155	4609	32.81	2750	2820	2740	3610	1950	2780	2758.33	1.03	-1070	2873	2826	2793	2746	2713	2820	2740	96	830	500	1770	5	1	19100894	529	230.83	1.17	12	0.02	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.32	N	016100	500	95 억	197361	N	N	N	N
92	20240906	140300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	-10	5	-0.36	12707615	4607	32.79	2750	2820	2740	3610	1950	2780	2758.33	1.03	-1070	2873	2826	2793	2746	2713	2820	2740	96	830	500	1770	5	1	19100894	529	230.83	1.17	12	0.02	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.32	N	016100	500	95 억	197361	N	N	N	N
93	20240906	130257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2770	-10	5	-0.36	11029050	3995	28.44	2750	2820	2740	3610	1950	2780	2760.71	1.03	-1132	2873	2826	2793	2746	2713	2820	2740	96	830	500	1770	5	1	19100894	529	230.83	1.17	12	0.02	12.00	2365.00	3990	20240709	-30.58	1886	20240325	46.87	3990	-30.58	20240709	1886	46.87	20240325	3990	-30.58	20240709	1886	46.87	20240325	0.32	N	016100	500	95 억	197361	N	N	N	N
94	20240906	120259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2775	-5	5	-0.18	10728670	3886	27.66	2750	2820	2740	3610	1950	2780	2760.85	1.03	-1125	2873	2826	2793	2746	2713	2820	2740	96	830	500	1770	5	1	19100894	530	231.25	1.17	12	0.02	12.00	2365.00	3990	20240709	-30.45	1886	20240325	47.14	3990	-30.45	20240709	1886	47.14	20240325	3990	-30.45	20240709	1886	47.14	20240325	0.32	N	016100	500	95 억	197361	N	N	N	N
95	20240906	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	0	3	0.00	9900595	3588	25.54	2750	2820	2740	3610	1950	2780	2759.36	1.03	-1090	2873	2826	2793	2746	2713	2820	2740	96	830	500	1770	5	1	19100894	531	231.67	1.18	12	0.02	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.32	N	016100	500	95 억	197361	N	N	N	N
96	20240906	100257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2760	-20	5	-0.72	5222970	1895	13.49	2750	2820	2750	3610	1950	2780	2756.18	1.03	-29	2873	2826	2793	2746	2713	2820	2740	96	830	500	1770	5	1	19100894	527	230.00	1.17	12	0.01	12.00	2365.00	3990	20240709	-30.83	1886	20240325	46.34	3990	-30.83	20240709	1886	46.34	20240325	3990	-30.83	20240709	1886	46.34	20240325	0.32	N	016100	500	95 억	197361	N	N	N	N
97	20240906	090300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	40	2	1.44	113110	41	0.29	2750	2820	2750	3610	1950	2780	2758.78	1.03	-5	2873	2826	2793	2746	2713	2820	2740	96	830	500	1770	5	1	19100894	539	235.00	1.19	12	0.00	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.32	N	016100	500	95 억	197361	N	N	N	N
98	20240905	160254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	15	2	0.54	39178720	14048	70.96	2780	2840	2760	3590	1940	2765	2788.92	1.03	106	3008	2886	2808	2686	2608	2847	2647	96	825	500	1760	5	1	19100894	531	231.67	1.18	12	0.07	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.32	N	016100	500	95 억	197097	N	N	N	N
99	20240905	150259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2815	50	2	1.81	26513075	9511	48.04	2780	2840	2760	3590	1940	2765	2787.62	1.03	106	3008	2886	2808	2686	2608	2847	2647	96	825	500	1760	5	1	19100894	538	234.58	1.19	12	0.05	12.00	2365.00	3990	20240709	-29.45	1886	20240325	49.26	3990	-29.45	20240709	1886	49.26	20240325	3990	-29.45	20240709	1886	49.26	20240325	0.32	N	016100	500	95 억	197097	N	N	N	N
100	20240905	140258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	35	2	1.27	18542940	6656	33.62	2780	2840	2760	3590	1940	2765	2785.90	1.03	-1061	3008	2886	2808	2686	2608	2847	2647	96	825	500	1760	5	1	19100894	535	233.33	1.18	12	0.03	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.32	N	016100	500	95 억	197097	N	N	N	N
101	20240905	130258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2780	15	2	0.54	7447860	2662	13.45	2780	2840	2780	3590	1940	2765	2797.84	1.03	-962	3008	2886	2808	2686	2608	2847	2647	96	825	500	1760	5	1	19100894	531	231.67	1.18	12	0.01	12.00	2365.00	3990	20240709	-30.33	1886	20240325	47.40	3990	-30.33	20240709	1886	47.40	20240325	3990	-30.33	20240709	1886	47.40	20240325	0.32	N	016100	500	95 억	197097	N	N	N	N
102	20240905	120255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	40	2	1.45	3687080	1314	6.64	2780	2840	2780	3590	1940	2765	2806.00	1.03	25	3008	2886	2808	2686	2608	2847	2647	96	825	500	1760	5	1	19100894	536	233.75	1.19	12	0.01	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.32	N	016100	500	95 억	197097	N	N	N	N
103	20240905	110256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	40	2	1.45	3684275	1313	6.63	2780	2840	2780	3590	1940	2765	2806.00	1.03	25	3008	2886	2808	2686	2608	2847	2647	96	825	500	1760	5	1	19100894	536	233.75	1.19	12	0.01	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.32	N	016100	500	95 억	197097	N	N	N	N
104	20240905	100256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	60	2	2.17	1877415	669	3.38	2780	2840	2780	3590	1940	2765	2806.30	1.03	69	3008	2886	2808	2686	2608	2847	2647	96	825	500	1760	5	1	19100894	540	235.42	1.19	12	0.00	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.32	N	016100	500	95 억	197097	N	N	N	N
105	20240905	090258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2800	35	2	1.27	8375	3	0.02	2780	2800	2780	3590	1940	2765	2791.67	1.03	0	3008	2886	2808	2686	2608	2847	2647	96	825	500	1760	5	1	19100894	535	233.33	1.18	12	0.00	12.00	2365.00	3990	20240709	-29.82	1886	20240325	48.46	3990	-29.82	20240709	1886	48.46	20240325	3990	-29.82	20240709	1886	48.46	20240325	0.32	N	016100	500	95 억	197097	N	N	N	N
106	20240904	160252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2765	-145	5	-4.98	55319680	19797	72.07	2880	2930	2730	3780	2040	2910	2794.35	1.03	-200	2993	2951	2878	2836	2763	2972	2857	96	870	500	1860	5	1	19100894	528	230.42	1.17	12	0.10	12.00	2365.00	3990	20240709	-30.70	1886	20240325	46.61	3990	-30.70	20240709	1886	46.61	20240325	3990	-30.70	20240709	1886	46.61	20240325	0.32	N	016100	500	95 억	197287	N	N	N	N
107	20240904	150256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	-105	5	-3.61	48826530	17437	63.48	2880	2930	2730	3780	2040	2910	2800.17	1.03	-13	2993	2951	2878	2836	2763	2972	2857	96	870	500	1860	5	1	19100894	536	233.75	1.19	12	0.09	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.32	N	016100	500	95 억	197287	N	N	N	N
108	20240904	140255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2820	-90	5	-3.09	29919660	10613	38.64	2880	2930	2785	3780	2040	2910	2819.15	1.03	-220	2993	2951	2878	2836	2763	2972	2857	96	870	500	1860	5	1	19100894	539	235.00	1.19	12	0.06	12.00	2365.00	3990	20240709	-29.32	1886	20240325	49.52	3990	-29.32	20240709	1886	49.52	20240325	3990	-29.32	20240709	1886	49.52	20240325	0.32	N	016100	500	95 억	197287	N	N	N	N
109	20240904	130254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	-80	5	-2.75	25511920	9050	32.95	2880	2930	2785	3780	2040	2910	2819.00	1.03	484	2993	2951	2878	2836	2763	2972	2857	96	870	500	1860	5	1	19100894	541	235.83	1.20	12	0.05	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.32	N	016100	500	95 억	197287	N	N	N	N
110	20240904	120253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2835	-75	5	-2.58	24995540	8867	32.28	2880	2930	2785	3780	2040	2910	2818.94	1.03	612	2993	2951	2878	2836	2763	2972	2857	96	870	500	1860	5	1	19100894	542	236.25	1.20	12	0.05	12.00	2365.00	3990	20240709	-28.95	1886	20240325	50.32	3990	-28.95	20240709	1886	50.32	20240325	3990	-28.95	20240709	1886	50.32	20240325	0.32	N	016100	500	95 억	197287	N	N	N	N
111	20240904	110254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	-70	5	-2.41	24842480	8813	32.08	2880	2930	2785	3780	2040	2910	2818.84	1.03	632	2993	2951	2878	2836	2763	2972	2857	96	870	500	1860	5	1	19100894	542	236.67	1.20	12	0.05	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.32	N	016100	500	95 억	197287	N	N	N	N
112	20240904	100255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	-105	5	-3.61	15368700	5436	19.79	2880	2930	2785	3780	2040	2910	2827.21	1.03	459	2993	2951	2878	2836	2763	2972	2857	96	870	500	1860	5	1	19100894	536	233.75	1.19	12	0.03	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.32	N	016100	500	95 억	197287	N	N	N	N
113	20240904	090253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2930	20	2	0.69	1147155	400	1.46	2880	2930	2850	3780	2040	2910	2867.89	1.03	0	2993	2951	2878	2836	2763	2972	2857	96	870	500	1860	5	1	19100894	560	244.17	1.24	12	0.00	12.00	2365.00	3990	20240709	-26.57	1886	20240325	55.36	3990	-26.57	20240709	1886	55.36	20240325	3990	-26.57	20240709	1886	55.36	20240325	0.32	N	016100	500	95 억	197287	N	N	N	N
114	20240903	160250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	40	2	1.39	79053135	27468	115.89	2895	2920	2805	3730	2010	2870	2878.01	1.00	5890	2950	2910	2830	2790	2710	2930	2810	96	860	500	1830	5	1	19100894	556	242.50	1.23	12	0.14	12.00	2365.00	3990	20240709	-27.07	1886	20240325	54.29	3990	-27.07	20240709	1886	54.29	20240325	3990	-27.07	20240709	1886	54.29	20240325	0.35	N	016100	500	95 억	191528	N	N	N	N
115	20240903	150252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2890	20	2	0.70	69137835	24033	101.40	2895	2920	2805	3730	2010	2870	2876.79	1.00	5958	2950	2910	2830	2790	2710	2930	2810	96	860	500	1830	5	1	19100894	552	240.83	1.22	12	0.13	12.00	2365.00	3990	20240709	-27.57	1886	20240325	53.23	3990	-27.57	20240709	1886	53.23	20240325	3990	-27.57	20240709	1886	53.23	20240325	0.35	N	016100	500	95 억	191528	N	N	N	N
116	20240903	140251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	40	2	1.39	68256150	23728	100.11	2895	2920	2805	3730	2010	2870	2876.61	1.00	5958	2950	2910	2830	2790	2710	2930	2810	96	860	500	1830	5	1	19100894	556	242.50	1.23	12	0.12	12.00	2365.00	3990	20240709	-27.07	1886	20240325	54.29	3990	-27.07	20240709	1886	54.29	20240325	3990	-27.07	20240709	1886	54.29	20240325	0.35	N	016100	500	95 억	191528	N	N	N	N
117	20240903	130251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2905	35	2	1.22	53040630	18459	77.88	2895	2915	2805	3730	2010	2870	2873.43	1.00	5799	2950	2910	2830	2790	2710	2930	2810	96	860	500	1830	5	1	19100894	555	242.08	1.23	12	0.10	12.00	2365.00	3990	20240709	-27.19	1886	20240325	54.03	3990	-27.19	20240709	1886	54.03	20240325	3990	-27.19	20240709	1886	54.03	20240325	0.35	N	016100	500	95 억	191528	N	N	N	N
118	20240903	120250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2910	40	2	1.39	49093665	17102	72.15	2895	2915	2805	3730	2010	2870	2870.64	1.00	5313	2950	2910	2830	2790	2710	2930	2810	96	860	500	1830	5	1	19100894	556	242.50	1.23	12	0.09	12.00	2365.00	3990	20240709	-27.07	1886	20240325	54.29	3990	-27.07	20240709	1886	54.29	20240325	3990	-27.07	20240709	1886	54.29	20240325	0.35	N	016100	500	95 억	191528	N	N	N	N
119	20240903	110249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2905	35	2	1.22	40683745	14209	59.95	2895	2910	2805	3730	2010	2870	2863.24	1.00	3539	2950	2910	2830	2790	2710	2930	2810	96	860	500	1830	5	1	19100894	555	242.08	1.23	12	0.07	12.00	2365.00	3990	20240709	-27.19	1886	20240325	54.03	3990	-27.19	20240709	1886	54.03	20240325	3990	-27.19	20240709	1886	54.03	20240325	0.35	N	016100	500	95 억	191528	N	N	N	N
120	20240903	100250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2865	-5	5	-0.17	21299345	7489	31.60	2895	2895	2805	3730	2010	2870	2844.08	1.00	1641	2950	2910	2830	2790	2710	2930	2810	96	860	500	1830	5	1	19100894	547	238.75	1.21	12	0.04	12.00	2365.00	3990	20240709	-28.20	1886	20240325	51.91	3990	-28.20	20240709	1886	51.91	20240325	3990	-28.20	20240709	1886	51.91	20240325	0.35	N	016100	500	95 억	191528	N	N	N	N
121	20240903	090250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	-40	5	-1.39	7597165	2652	11.19	2895	2895	2830	3730	2010	2870	2864.69	1.00	-953	2950	2910	2830	2790	2710	2930	2810	96	860	500	1830	5	1	19100894	541	235.83	1.20	12	0.01	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.35	N	016100	500	95 억	191528	N	N	N	N
122	20240902	160248	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2870	90	2	3.24	63374210	22345	81.16	2750	2870	2750	3610	1950	2780	2836.17	1.01	-2056	2936	2857	2796	2717	2656	2827	2687	96	830	500	1770	5	1	19100894	548	239.17	1.21	12	0.12	12.00	2365.00	3990	20240709	-28.07	1886	20240325	52.17	3990	-28.07	20240709	1886	52.17	20240325	3990	-28.07	20240709	1886	52.17	20240325	0.35	N	016100	500	95 억	193632	N	N	N	N
123	20240902	150251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2830	50	2	1.80	45218250	16013	58.16	2750	2865	2750	3610	1950	2780	2823.85	1.01	-1990	2936	2857	2796	2717	2656	2827	2687	96	830	500	1770	5	1	19100894	541	235.83	1.20	12	0.08	12.00	2365.00	3990	20240709	-29.07	1886	20240325	50.05	3990	-29.07	20240709	1886	50.05	20240325	3990	-29.07	20240709	1886	50.05	20240325	0.35	N	016100	500	95 억	193632	N	N	N	N
124	20240902	140252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	45	2	1.62	41526475	14707	53.42	2750	2865	2750	3610	1950	2780	2823.59	1.01	-1835	2936	2857	2796	2717	2656	2827	2687	96	830	500	1770	5	1	19100894	540	235.42	1.19	12	0.08	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.35	N	016100	500	95 억	193632	N	N	N	N
125	20240902	130250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2805	25	2	0.90	35679850	12622	45.85	2750	2865	2750	3610	1950	2780	2826.80	1.01	-1891	2936	2857	2796	2717	2656	2827	2687	96	830	500	1770	5	1	19100894	536	233.75	1.19	12	0.07	12.00	2365.00	3990	20240709	-29.70	1886	20240325	48.73	3990	-29.70	20240709	1886	48.73	20240325	3990	-29.70	20240709	1886	48.73	20240325	0.35	N	016100	500	95 억	193632	N	N	N	N
126	20240902	120251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2795	15	2	0.54	34702440	12274	44.58	2750	2865	2750	3610	1950	2780	2827.31	1.01	-1906	2936	2857	2796	2717	2656	2827	2687	96	830	500	1770	5	1	19100894	534	232.92	1.18	12	0.06	12.00	2365.00	3990	20240709	-29.95	1886	20240325	48.20	3990	-29.95	20240709	1886	48.20	20240325	3990	-29.95	20240709	1886	48.20	20240325	0.35	N	016100	500	95 억	193632	N	N	N	N
127	20240902	110250	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2825	45	2	1.62	30665340	10842	39.38	2750	2865	2750	3610	1950	2780	2828.38	1.01	-1604	2936	2857	2796	2717	2656	2827	2687	96	830	500	1770	5	1	19100894	540	235.42	1.19	12	0.06	12.00	2365.00	3990	20240709	-29.20	1886	20240325	49.79	3990	-29.20	20240709	1886	49.79	20240325	3990	-29.20	20240709	1886	49.79	20240325	0.35	N	016100	500	95 억	193632	N	N	N	N
128	20240902	100249	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2840	60	2	2.16	25051900	8861	32.19	2750	2865	2750	3610	1950	2780	2827.21	1.01	-426	2936	2857	2796	2717	2656	2827	2687	96	830	500	1770	5	1	19100894	542	236.67	1.20	12	0.05	12.00	2365.00	3990	20240709	-28.82	1886	20240325	50.58	3990	-28.82	20240709	1886	50.58	20240325	3990	-28.82	20240709	1886	50.58	20240325	0.35	N	016100	500	95 억	193632	N	N	N	N
129	20240902	090247	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2860	80	2	2.88	3630615	1311	4.76	2750	2865	2750	3610	1950	2780	2769.35	1.01	-21	2936	2857	2796	2717	2656	2827	2687	96	830	500	1770	5	1	19100894	546	238.33	1.21	12	0.01	12.00	2365.00	3990	20240709	-28.32	1886	20240325	51.64	3990	-28.32	20240709	1886	51.64	20240325	3990	-28.32	20240709	1886	51.64	20240325	0.35	N	016100	500	95 억	193632	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History