KissMeData/017650/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7850	10	2	0.13	246007090	31750	1193.16	7840	7850	7690	10190	5490	7840	7748.25	1.31	181	7886	7862	7836	7812	7786	7850	7800	45	2350	500	5800	10	1	9000000	707	3.76	0.26	12	0.35	2089.00	29829.00	9400	20230913	-16.49	7650	20231102	2.61	8830	-11.10	20240326	7690	2.08	20240628	9400	-16.49	20230913	7650	2.61	20231102	0.53	N	017650	500	45 억	118192	N	N	N	N
3	20240628	150336	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	0	3	0.00	235551980	30417	1143.07	7840	7840	7690	10190	5490	7840	7744.09	1.31	226	7886	7862	7836	7812	7786	7850	7800	45	2350	500	5800	10	1	9000000	706	3.75	0.26	12	0.34	2089.00	29829.00	9400	20230913	-16.60	7650	20231102	2.48	8830	-11.21	20240326	7690	1.95	20240628	9400	-16.60	20230913	7650	2.48	20231102	0.53	N	017650	500	45 억	118192	N	N	N	N
4	20240628	140334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7770	-70	5	-0.89	95513020	12363	464.60	7840	7840	7690	10190	5490	7840	7725.72	1.31	253	7886	7862	7836	7812	7786	7850	7800	45	2350	500	5800	10	1	9000000	699	3.72	0.26	12	0.14	2089.00	29829.00	9400	20230913	-17.34	7650	20231102	1.57	8830	-12.00	20240326	7690	1.04	20240628	9400	-17.34	20230913	7650	1.57	20231102	0.53	N	017650	500	45 억	118192	N	N	N	N
5	20240628	130335	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7760	-80	5	-1.02	78418860	10160	381.81	7840	7840	7690	10190	5490	7840	7718.39	1.31	0	7886	7862	7836	7812	7786	7850	7800	45	2350	500	5800	10	1	9000000	698	3.71	0.26	12	0.11	2089.00	29829.00	9400	20230913	-17.45	7650	20231102	1.44	8830	-12.12	20240326	7690	0.91	20240628	9400	-17.45	20230913	7650	1.44	20231102	0.53	N	017650	500	45 억	118192	N	N	N	N
6	20240628	120334	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7760	-80	5	-1.02	77045980	9983	375.16	7840	7840	7690	10190	5490	7840	7717.72	1.31	0	7886	7862	7836	7812	7786	7850	7800	45	2350	500	5800	10	1	9000000	698	3.71	0.26	12	0.11	2089.00	29829.00	9400	20230913	-17.45	7650	20231102	1.44	8830	-12.12	20240326	7690	0.91	20240628	9400	-17.45	20230913	7650	1.44	20231102	0.53	N	017650	500	45 억	118192	N	N	N	N
7	20240628	110331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7800	-40	5	-0.51	5069880	650	24.43	7840	7840	7750	10190	5490	7840	7799.82	1.31	0	7886	7862	7836	7812	7786	7850	7800	45	2350	500	5800	10	1	9000000	702	3.73	0.26	12	0.01	2089.00	29829.00	9400	20230913	-17.02	7650	20231102	1.96	8830	-11.66	20240326	7690	1.43	20240624	9400	-17.02	20230913	7650	1.96	20231102	0.53	N	017650	500	45 억	118192	N	N	N	N
8	20240628	100329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7800	-40	5	-0.51	2852040	365	13.72	7840	7840	7800	10190	5490	7840	7813.81	1.31	0	7886	7862	7836	7812	7786	7850	7800	45	2350	500	5800	10	1	9000000	702	3.73	0.26	12	0.00	2089.00	29829.00	9400	20230913	-17.02	7650	20231102	1.96	8830	-11.66	20240326	7690	1.43	20240624	9400	-17.02	20230913	7650	1.96	20231102	0.53	N	017650	500	45 억	118192	N	N	N	N
9	20240628	090330	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	0	3	0.00	23520	3	0.11	7840	7840	7840	10190	5490	7840	7840.00	1.31	0	7886	7862	7836	7812	7786	7850	7800	45	2350	500	5800	10	1	9000000	706	3.75	0.26	12	0.00	2089.00	29829.00	9400	20230913	-16.60	7650	20231102	2.48	8830	-11.21	20240326	7690	1.95	20240624	9400	-16.60	20230913	7650	2.48	20231102	0.53	N	017650	500	45 억	118192	N	N	N	N
10	20240627	160324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	-10	5	-0.13	20842930	2661	36.62	7850	7860	7810	10200	5500	7850	7832.74	1.31	-11	7996	7922	7806	7732	7616	7960	7770	45	2350	500	5800	10	1	9000000	706	3.75	0.26	12	0.03	2089.00	29829.00	9400	20230913	-16.60	7650	20231102	2.48	8830	-11.21	20240326	7690	1.95	20240624	9400	-16.60	20230913	7650	2.48	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
11	20240627	150331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	-10	5	-0.13	20552860	2624	36.11	7850	7860	7810	10200	5500	7850	7832.64	1.31	-11	7996	7922	7806	7732	7616	7960	7770	45	2350	500	5800	10	1	9000000	706	3.75	0.26	12	0.03	2089.00	29829.00	9400	20230913	-16.60	7650	20231102	2.48	8830	-11.21	20240326	7690	1.95	20240624	9400	-16.60	20230913	7650	2.48	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
12	20240627	140328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7820	-30	5	-0.38	9560120	1220	16.79	7850	7860	7810	10200	5500	7850	7836.16	1.31	-11	7996	7922	7806	7732	7616	7960	7770	45	2350	500	5800	10	1	9000000	704	3.74	0.26	12	0.01	2089.00	29829.00	9400	20230913	-16.81	7650	20231102	2.22	8830	-11.44	20240326	7690	1.69	20240624	9400	-16.81	20230913	7650	2.22	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
13	20240627	130328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7830	-20	5	-0.25	7174620	915	12.59	7850	7860	7820	10200	5500	7850	7841.11	1.31	-11	7996	7922	7806	7732	7616	7960	7770	45	2350	500	5800	10	1	9000000	705	3.75	0.26	12	0.01	2089.00	29829.00	9400	20230913	-16.70	7650	20231102	2.35	8830	-11.33	20240326	7690	1.82	20240624	9400	-16.70	20230913	7650	2.35	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
14	20240627	120330	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7830	-20	5	-0.25	4081770	520	7.16	7850	7860	7820	10200	5500	7850	7849.56	1.31	-11	7996	7922	7806	7732	7616	7960	7770	45	2350	500	5800	10	1	9000000	705	3.75	0.26	12	0.01	2089.00	29829.00	9400	20230913	-16.70	7650	20231102	2.35	8830	-11.33	20240326	7690	1.82	20240624	9400	-16.70	20230913	7650	2.35	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
15	20240627	110329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7850	0	3	0.00	3736390	476	6.55	7850	7860	7820	10200	5500	7850	7849.56	1.31	-11	7996	7922	7806	7732	7616	7960	7770	45	2350	500	5800	10	1	9000000	707	3.76	0.26	12	0.01	2089.00	29829.00	9400	20230913	-16.49	7650	20231102	2.61	8830	-11.10	20240326	7690	2.08	20240624	9400	-16.49	20230913	7650	2.61	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
16	20240627	100328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7850	0	3	0.00	910410	116	1.60	7850	7860	7820	10200	5500	7850	7848.36	1.31	-11	7996	7922	7806	7732	7616	7960	7770	45	2350	500	5800	10	1	9000000	707	3.76	0.26	12	0.00	2089.00	29829.00	9400	20230913	-16.49	7650	20231102	2.61	8830	-11.10	20240326	7690	2.08	20240624	9400	-16.49	20230913	7650	2.61	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
17	20240627	090329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7860	10	2	0.13	274790	35	0.48	7850	7860	7850	10200	5500	7850	7851.14	1.31	-11	7996	7922	7806	7732	7616	7960	7770	45	2350	500	5800	10	1	9000000	707	3.76	0.26	12	0.00	2089.00	29829.00	9400	20230913	-16.38	7650	20231102	2.75	8830	-10.99	20240326	7690	2.21	20240624	9400	-16.38	20230913	7650	2.75	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
18	20240626	160328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7850	10	2	0.13	56379040	7267	102.21	7840	7880	7690	10190	5490	7840	7758.23	1.31	0	7953	7896	7833	7776	7713	7865	7745	45	2350	500	5800	10	1	9000000	707	3.76	0.26	12	0.08	2089.00	29829.00	9410	20230620	-16.58	7650	20231102	2.61	8830	-11.10	20240326	7690	2.08	20240626	9400	-16.49	20230913	7650	2.61	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
19	20240626	150329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7790	-50	5	-0.64	43872440	5669	79.73	7840	7880	7690	10190	5490	7840	7739.01	1.31	0	7953	7896	7833	7776	7713	7865	7745	45	2350	500	5800	10	1	9000000	701	3.73	0.26	12	0.06	2089.00	29829.00	9410	20230620	-17.22	7650	20231102	1.83	8830	-11.78	20240326	7690	1.30	20240626	9400	-17.13	20230913	7650	1.83	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
20	20240626	140328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7790	-50	5	-0.64	9422040	1209	17.00	7840	7880	7730	10190	5490	7840	7793.25	1.31	0	7953	7896	7833	7776	7713	7865	7745	45	2350	500	5800	10	1	9000000	701	3.73	0.26	12	0.01	2089.00	29829.00	9410	20230620	-17.22	7650	20231102	1.83	8830	-11.78	20240326	7690	1.30	20240624	9400	-17.13	20230913	7650	1.83	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
21	20240626	130330	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7810	-30	5	-0.38	7807810	1002	14.09	7840	7880	7730	10190	5490	7840	7792.23	1.31	16	7953	7896	7833	7776	7713	7865	7745	45	2350	500	5800	10	1	9000000	703	3.74	0.26	12	0.01	2089.00	29829.00	9410	20230620	-17.00	7650	20231102	2.09	8830	-11.55	20240326	7690	1.56	20240624	9400	-16.91	20230913	7650	2.09	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
22	20240626	120328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7810	-30	5	-0.38	7753140	995	13.99	7840	7880	7730	10190	5490	7840	7792.10	1.31	16	7953	7896	7833	7776	7713	7865	7745	45	2350	500	5800	10	1	9000000	703	3.74	0.26	12	0.01	2089.00	29829.00	9410	20230620	-17.00	7650	20231102	2.09	8830	-11.55	20240326	7690	1.56	20240624	9400	-16.91	20230913	7650	2.09	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
23	20240626	110329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7800	-40	5	-0.51	7394420	949	13.35	7840	7880	7730	10190	5490	7840	7791.80	1.31	16	7953	7896	7833	7776	7713	7865	7745	45	2350	500	5800	10	1	9000000	702	3.73	0.26	12	0.01	2089.00	29829.00	9410	20230620	-17.11	7650	20231102	1.96	8830	-11.66	20240326	7690	1.43	20240624	9400	-17.02	20230913	7650	1.96	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
24	20240626	100328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7760	-80	5	-1.02	4226280	541	7.61	7840	7880	7740	10190	5490	7840	7811.98	1.31	16	7953	7896	7833	7776	7713	7865	7745	45	2350	500	5800	10	1	9000000	698	3.71	0.26	12	0.01	2089.00	29829.00	9410	20230620	-17.53	7650	20231102	1.44	8830	-12.12	20240326	7690	0.91	20240624	9400	-17.45	20230913	7650	1.44	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
25	20240626	090328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7880	40	2	0.51	31400	4	0.06	7840	7880	7840	10190	5490	7840	7850.00	1.31	0	7953	7896	7833	7776	7713	7865	7745	45	2350	500	5800	10	1	9000000	709	3.77	0.26	12	0.00	2089.00	29829.00	9410	20230620	-16.26	7650	20231102	3.01	8830	-10.76	20240326	7690	2.47	20240624	9400	-16.17	20230913	7650	3.01	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
26	20240625	160327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	-20	5	-0.25	55478530	7110	39.80	7890	7890	7770	10210	5510	7860	7802.89	1.31	0	7973	7916	7803	7746	7633	7945	7775	45	2350	500	5810	10	1	9000000	706	3.75	0.26	12	0.08	2089.00	29829.00	9410	20230620	-16.68	7650	20231102	2.48	8830	-11.21	20240326	7690	1.95	20240624	9400	-16.60	20230913	7650	2.48	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
27	20240625	150328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7830	-30	5	-0.38	49437740	6339	35.48	7890	7890	7770	10210	5510	7860	7798.98	1.31	0	7973	7916	7803	7746	7633	7945	7775	45	2350	500	5810	10	1	9000000	705	3.75	0.26	12	0.07	2089.00	29829.00	9410	20230620	-16.79	7650	20231102	2.35	8830	-11.33	20240326	7690	1.82	20240624	9400	-16.70	20230913	7650	2.35	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
28	20240625	140328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7810	-50	5	-0.64	26376200	3378	18.91	7890	7890	7770	10210	5510	7860	7808.23	1.31	0	7973	7916	7803	7746	7633	7945	7775	45	2350	500	5810	10	1	9000000	703	3.74	0.26	12	0.04	2089.00	29829.00	9410	20230620	-17.00	7650	20231102	2.09	8830	-11.55	20240326	7690	1.56	20240624	9400	-16.91	20230913	7650	2.09	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
29	20240625	130328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	-20	5	-0.25	25899000	3317	18.57	7890	7890	7770	10210	5510	7860	7807.96	1.31	0	7973	7916	7803	7746	7633	7945	7775	45	2350	500	5810	10	1	9000000	706	3.75	0.26	12	0.04	2089.00	29829.00	9410	20230620	-16.68	7650	20231102	2.48	8830	-11.21	20240326	7690	1.95	20240624	9400	-16.60	20230913	7650	2.48	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
30	20240625	120329	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	-20	5	-0.25	2641220	336	1.88	7890	7890	7820	10210	5510	7860	7860.77	1.31	0	7973	7916	7803	7746	7633	7945	7775	45	2350	500	5810	10	1	9000000	706	3.75	0.26	12	0.00	2089.00	29829.00	9410	20230620	-16.68	7650	20231102	2.48	8830	-11.21	20240326	7690	1.95	20240624	9400	-16.60	20230913	7650	2.48	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
31	20240625	110331	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	-20	5	-0.25	1944340	247	1.38	7890	7890	7830	10210	5510	7860	7871.82	1.31	0	7973	7916	7803	7746	7633	7945	7775	45	2350	500	5810	10	1	9000000	706	3.75	0.26	12	0.00	2089.00	29829.00	9410	20230620	-16.68	7650	20231102	2.48	8830	-11.21	20240326	7690	1.95	20240624	9400	-16.60	20230913	7650	2.48	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
32	20240625	100327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7860	0	3	0.00	1481890	188	1.05	7890	7890	7840	10210	5510	7860	7882.39	1.31	0	7973	7916	7803	7746	7633	7945	7775	45	2350	500	5810	10	1	9000000	707	3.76	0.26	12	0.00	2089.00	29829.00	9410	20230620	-16.47	7650	20231102	2.75	8830	-10.99	20240326	7690	2.21	20240624	9400	-16.38	20230913	7650	2.75	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
33	20240625	090327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7890	30	2	0.38	441840	56	0.31	7890	7890	7890	10210	5510	7860	7890.00	1.31	0	7973	7916	7803	7746	7633	7945	7775	45	2350	500	5810	10	1	9000000	710	3.78	0.26	12	0.00	2089.00	29829.00	9410	20230620	-16.15	7650	20231102	3.14	8830	-10.65	20240326	7690	2.60	20240624	9400	-16.06	20230913	7650	3.14	20231102	0.53	N	017650	500	45 억	118203	N	N	N	N
34	20240624	160327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7860	70	2	0.90	138343760	17866	146.25	7860	7860	7690	10120	5460	7790	7743.41	1.31	-11	8003	7896	7823	7716	7643	7860	7680	45	2330	500	5760	10	1	9000000	707	3.76	0.26	12	0.20	2089.00	29829.00	9410	20230620	-16.47	7650	20231102	2.75	8830	-10.99	20240326	7690	2.21	20240624	9400	-16.38	20230913	7650	2.75	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
35	20240624	150327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7800	10	2	0.13	133866720	17296	141.58	7860	7860	7690	10120	5460	7790	7739.75	1.31	8	8003	7896	7823	7716	7643	7860	7680	45	2330	500	5760	10	1	9000000	702	3.73	0.26	12	0.19	2089.00	29829.00	9410	20230620	-17.11	7650	20231102	1.96	8830	-11.66	20240326	7690	1.43	20240624	9400	-17.02	20230913	7650	1.96	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
36	20240624	140328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7710	-80	5	-1.03	83419490	10759	88.07	7860	7860	7710	10120	5460	7790	7753.46	1.31	8	8003	7896	7823	7716	7643	7860	7680	45	2330	500	5760	10	1	9000000	694	3.69	0.26	12	0.12	2089.00	29829.00	9410	20230620	-18.07	7650	20231102	0.78	8830	-12.68	20240326	7710	0.00	20240624	9400	-17.98	20230913	7650	0.78	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
37	20240624	130327	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7790	0	3	0.00	81205360	10473	85.73	7860	7860	7710	10120	5460	7790	7753.78	1.31	8	8003	7896	7823	7716	7643	7860	7680	45	2330	500	5760	10	1	9000000	701	3.73	0.26	12	0.12	2089.00	29829.00	9410	20230620	-17.22	7650	20231102	1.83	8830	-11.78	20240326	7710	1.04	20240624	9400	-17.13	20230913	7650	1.83	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
38	20240624	120328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7790	0	3	0.00	21995050	2817	23.06	7860	7860	7780	10120	5460	7790	7807.97	1.31	0	8003	7896	7823	7716	7643	7860	7680	45	2330	500	5760	10	1	9000000	701	3.73	0.26	12	0.03	2089.00	29829.00	9410	20230620	-17.22	7650	20231102	1.83	8830	-11.78	20240326	7750	0.52	20240621	9400	-17.13	20230913	7650	1.83	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
39	20240624	110328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7790	0	3	0.00	20780190	2661	21.78	7860	7860	7790	10120	5460	7790	7809.17	1.31	0	8003	7896	7823	7716	7643	7860	7680	45	2330	500	5760	10	1	9000000	701	3.73	0.26	12	0.03	2089.00	29829.00	9410	20230620	-17.22	7650	20231102	1.83	8830	-11.78	20240326	7750	0.52	20240621	9400	-17.13	20230913	7650	1.83	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
40	20240624	100328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7810	20	2	0.26	4984330	637	5.21	7860	7860	7790	10120	5460	7790	7824.69	1.31	0	8003	7896	7823	7716	7643	7860	7680	45	2330	500	5760	10	1	9000000	703	3.74	0.26	12	0.01	2089.00	29829.00	9410	20230620	-17.00	7650	20231102	2.09	8830	-11.55	20240326	7750	0.77	20240621	9400	-16.91	20230913	7650	2.09	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
41	20240624	090328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7860	70	2	0.90	23580	3	0.02	7860	7860	7860	10120	5460	7790	7860.00	1.31	0	8003	7896	7823	7716	7643	7860	7680	45	2330	500	5760	10	1	9000000	707	3.76	0.26	12	0.00	2089.00	29829.00	9410	20230620	-16.47	7650	20231102	2.75	8830	-10.99	20240326	7750	1.42	20240621	9400	-16.38	20230913	7650	2.75	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
42	20240621	160318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7790	-100	5	-1.27	94944100	12216	326.54	7930	7930	7750	10250	5530	7890	7772.11	1.31	-1321	7930	7910	7870	7850	7810	7920	7860	45	2360	500	5830	10	1	9000000	701	3.73	0.26	12	0.14	2089.00	29829.00	9450	20230615	-17.57	7650	20231102	1.83	8830	-11.78	20240326	7750	0.52	20240621	9400	-17.13	20230913	7650	1.83	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
43	20240621	150318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7760	-130	5	-1.65	67513130	8685	232.16	7930	7930	7750	10250	5530	7890	7773.53	1.31	-1321	7930	7910	7870	7850	7810	7920	7860	45	2360	500	5830	10	1	9000000	698	3.71	0.26	12	0.10	2089.00	29829.00	9450	20230615	-17.88	7650	20231102	1.44	8830	-12.12	20240326	7750	0.13	20240621	9400	-17.45	20230913	7650	1.44	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
44	20240621	140318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7820	-70	5	-0.89	42759840	5493	146.83	7930	7930	7750	10250	5530	7890	7784.42	1.31	-1320	7930	7910	7870	7850	7810	7920	7860	45	2360	500	5830	10	1	9000000	704	3.74	0.26	12	0.06	2089.00	29829.00	9450	20230615	-17.25	7650	20231102	2.22	8830	-11.44	20240326	7750	0.90	20240621	9400	-16.81	20230913	7650	2.22	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
45	20240621	130318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7820	-70	5	-0.89	42744200	5491	146.78	7930	7930	7750	10250	5530	7890	7784.41	1.31	-1320	7930	7910	7870	7850	7810	7920	7860	45	2360	500	5830	10	1	9000000	704	3.74	0.26	12	0.06	2089.00	29829.00	9450	20230615	-17.25	7650	20231102	2.22	8830	-11.44	20240326	7750	0.90	20240621	9400	-16.81	20230913	7650	2.22	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
46	20240621	120320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7800	-90	5	-1.14	41587030	5343	142.82	7930	7930	7750	10250	5530	7890	7783.46	1.31	-1320	7930	7910	7870	7850	7810	7920	7860	45	2360	500	5830	10	1	9000000	702	3.73	0.26	12	0.06	2089.00	29829.00	9450	20230615	-17.46	7650	20231102	1.96	8830	-11.66	20240326	7750	0.65	20240621	9400	-17.02	20230913	7650	1.96	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
47	20240621	110320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7770	-120	5	-1.52	37503030	4818	128.79	7930	7930	7750	10250	5530	7890	7783.94	1.31	-859	7930	7910	7870	7850	7810	7920	7860	45	2360	500	5830	10	1	9000000	699	3.72	0.26	12	0.05	2089.00	29829.00	9450	20230615	-17.78	7650	20231102	1.57	8830	-12.00	20240326	7750	0.26	20240621	9400	-17.34	20230913	7650	1.57	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
48	20240621	100317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7820	-70	5	-0.89	3720180	475	12.70	7930	7930	7810	10250	5530	7890	7831.96	1.31	-285	7930	7910	7870	7850	7810	7920	7860	45	2360	500	5830	10	1	9000000	704	3.74	0.26	12	0.01	2089.00	29829.00	9450	20230615	-17.25	7650	20231102	2.22	8830	-11.44	20240326	7770	0.64	20240118	9400	-16.81	20230913	7650	2.22	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
49	20240621	090319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7890	0	3	0.00	95020	12	0.32	7930	7930	7830	10250	5530	7890	7918.33	1.31	-1	7930	7910	7870	7850	7810	7920	7860	45	2360	500	5830	10	1	9000000	710	3.78	0.26	12	0.00	2089.00	29829.00	9450	20230615	-16.51	7650	20231102	3.14	8830	-10.65	20240326	7770	1.54	20240118	9400	-16.06	20230913	7650	3.14	20231102	0.52	N	017650	500	45 억	118214	N	N	N	N
50	20240620	160317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7890	20	2	0.25	29408600	3741	82.13	7870	7890	7830	10230	5510	7870	7861.16	1.31	2	8063	7966	7883	7786	7703	7960	7780	45	2360	500	5820	10	1	9000000	710	3.78	0.26	12	0.04	2089.00	29829.00	9450	20230615	-16.51	7650	20231102	3.14	8830	-10.65	20240326	7770	1.54	20240118	9410	-16.15	20230620	7650	3.14	20231102	0.52	N	017650	500	45 억	118212	N	N	N	N
51	20240620	150318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	23073140	2935	64.43	7870	7890	7840	10230	5510	7870	7861.38	1.31	2	8063	7966	7883	7786	7703	7960	7780	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.03	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118212	N	N	N	N
52	20240620	140318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7860	-10	5	-0.13	11951680	1518	33.33	7870	7890	7840	10230	5510	7870	7873.31	1.31	0	8063	7966	7883	7786	7703	7960	7780	45	2360	500	5820	10	1	9000000	707	3.76	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.83	7650	20231102	2.75	8830	-10.99	20240326	7770	1.16	20240118	9410	-16.47	20230620	7650	2.75	20231102	0.52	N	017650	500	45 억	118212	N	N	N	N
53	20240620	130318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7880	10	2	0.13	11338350	1440	31.61	7870	7890	7840	10230	5510	7870	7873.85	1.31	0	8063	7966	7883	7786	7703	7960	7780	45	2360	500	5820	10	1	9000000	709	3.77	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.61	7650	20231102	3.01	8830	-10.76	20240326	7770	1.42	20240118	9410	-16.26	20230620	7650	3.01	20231102	0.52	N	017650	500	45 억	118212	N	N	N	N
54	20240620	120317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7860	-10	5	-0.13	10124990	1286	28.23	7870	7890	7840	10230	5510	7870	7873.24	1.31	0	8063	7966	7883	7786	7703	7960	7780	45	2360	500	5820	10	1	9000000	707	3.76	0.26	12	0.01	2089.00	29829.00	9450	20230615	-16.83	7650	20231102	2.75	8830	-10.99	20240326	7770	1.16	20240118	9410	-16.47	20230620	7650	2.75	20231102	0.52	N	017650	500	45 억	118212	N	N	N	N
55	20240620	110318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7890	20	2	0.25	9834170	1249	27.42	7870	7890	7840	10230	5510	7870	7873.63	1.31	0	8063	7966	7883	7786	7703	7960	7780	45	2360	500	5820	10	1	9000000	710	3.78	0.26	12	0.01	2089.00	29829.00	9450	20230615	-16.51	7650	20231102	3.14	8830	-10.65	20240326	7770	1.54	20240118	9410	-16.15	20230620	7650	3.14	20231102	0.52	N	017650	500	45 억	118212	N	N	N	N
56	20240620	100320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	7388400	939	20.61	7870	7870	7840	10230	5510	7870	7868.37	1.31	0	8063	7966	7883	7786	7703	7960	7780	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.01	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118212	N	N	N	N
57	20240620	090322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	7870	1	0.02	7870	7870	7870	10230	5510	7870	7870.00	1.31	0	8063	7966	7883	7786	7703	7960	7780	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.00	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118212	N	N	N	N
58	20240619	160317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	35787200	4555	140.98	7870	7980	7800	10230	5510	7870	7856.68	1.31	5	7930	7900	7870	7840	7810	7885	7825	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.05	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118206	N	N	N	N
59	20240619	150315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	33221580	4229	130.89	7870	7980	7800	10230	5510	7870	7855.66	1.31	-4	7930	7900	7870	7840	7810	7885	7825	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.05	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118206	N	N	N	N
60	20240619	140319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	20335490	2591	80.19	7870	7980	7800	10230	5510	7870	7848.51	1.31	-4	7930	7900	7870	7840	7810	7885	7825	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.03	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118206	N	N	N	N
61	20240619	130317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7860	-10	5	-0.13	15933890	2031	62.86	7870	7980	7800	10230	5510	7870	7845.34	1.31	-4	7930	7900	7870	7840	7810	7885	7825	45	2360	500	5820	10	1	9000000	707	3.76	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.83	7650	20231102	2.75	8830	-10.99	20240326	7770	1.16	20240118	9410	-16.47	20230620	7650	2.75	20231102	0.52	N	017650	500	45 억	118206	N	N	N	N
62	20240619	120315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	15155580	1932	59.80	7870	7980	7800	10230	5510	7870	7844.50	1.31	-4	7930	7900	7870	7840	7810	7885	7825	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118206	N	N	N	N
63	20240619	110317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	15139850	1930	59.73	7870	7980	7800	10230	5510	7870	7844.48	1.31	-4	7930	7900	7870	7840	7810	7885	7825	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118206	N	N	N	N
64	20240619	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	12423910	1585	49.06	7870	7980	7800	10230	5510	7870	7838.43	1.31	-3	7930	7900	7870	7840	7810	7885	7825	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118206	N	N	N	N
65	20240619	090322	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	0	3	0.00	204620	26	0.80	7870	7870	7870	10230	5510	7870	7870.00	1.31	-3	7930	7900	7870	7840	7810	7885	7825	45	2360	500	5820	10	1	9000000	708	3.77	0.26	12	0.00	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118206	N	N	N	N
66	20240618	160316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	-30	5	-0.38	25423370	3229	48.23	7900	7900	7840	10270	5530	7900	7873.45	1.31	6	8006	7952	7896	7842	7786	7980	7870	45	2370	500	5840	10	1	9000000	708	3.77	0.26	12	0.04	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118200	N	N	N	N
67	20240618	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	-30	5	-0.38	24913320	3164	47.26	7900	7900	7840	10270	5530	7900	7873.99	1.31	-4	8006	7952	7896	7842	7786	7980	7870	45	2370	500	5840	10	1	9000000	708	3.77	0.26	12	0.04	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118200	N	N	N	N
68	20240618	140315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7880	-20	5	-0.25	18357590	2330	34.80	7900	7900	7860	10270	5530	7900	7878.79	1.31	-4	8006	7952	7896	7842	7786	7980	7870	45	2370	500	5840	10	1	9000000	709	3.77	0.26	12	0.03	2089.00	29829.00	9450	20230615	-16.61	7650	20231102	3.01	8830	-10.76	20240326	7770	1.42	20240118	9410	-16.26	20230620	7650	3.01	20231102	0.52	N	017650	500	45 억	118200	N	N	N	N
69	20240618	130317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7880	-20	5	-0.25	15090420	1915	28.60	7900	7900	7870	10270	5530	7900	7880.11	1.31	-4	8006	7952	7896	7842	7786	7980	7870	45	2370	500	5840	10	1	9000000	709	3.77	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.61	7650	20231102	3.01	8830	-10.76	20240326	7770	1.42	20240118	9410	-16.26	20230620	7650	3.01	20231102	0.52	N	017650	500	45 억	118200	N	N	N	N
70	20240618	120316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7880	-20	5	-0.25	13963150	1772	26.47	7900	7900	7870	10270	5530	7900	7879.88	1.31	-4	8006	7952	7896	7842	7786	7980	7870	45	2370	500	5840	10	1	9000000	709	3.77	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.61	7650	20231102	3.01	8830	-10.76	20240326	7770	1.42	20240118	9410	-16.26	20230620	7650	3.01	20231102	0.52	N	017650	500	45 억	118200	N	N	N	N
71	20240618	110314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7890	-10	5	-0.13	11535910	1464	21.87	7900	7900	7870	10270	5530	7900	7879.72	1.31	-4	8006	7952	7896	7842	7786	7980	7870	45	2370	500	5840	10	1	9000000	710	3.78	0.26	12	0.02	2089.00	29829.00	9450	20230615	-16.51	7650	20231102	3.14	8830	-10.65	20240326	7770	1.54	20240118	9410	-16.15	20230620	7650	3.14	20231102	0.52	N	017650	500	45 억	118200	N	N	N	N
72	20240618	100315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7870	-30	5	-0.38	2626370	333	4.97	7900	7900	7870	10270	5530	7900	7887.00	1.31	-4	8006	7952	7896	7842	7786	7980	7870	45	2370	500	5840	10	1	9000000	708	3.77	0.26	12	0.00	2089.00	29829.00	9450	20230615	-16.72	7650	20231102	2.88	8830	-10.87	20240326	7770	1.29	20240118	9410	-16.37	20230620	7650	2.88	20231102	0.52	N	017650	500	45 억	118200	N	N	N	N
73	20240618	090317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	0	3	0.00	268600	34	0.51	7900	7900	7900	10270	5530	7900	7900.00	1.31	-4	8006	7952	7896	7842	7786	7980	7870	45	2370	500	5840	10	1	9000000	711	3.78	0.26	12	0.00	2089.00	29829.00	9450	20230615	-16.40	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9410	-16.05	20230620	7650	3.27	20231102	0.52	N	017650	500	45 억	118200	N	N	N	N
74	20240617	160314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	0	3	0.00	49414570	6275	109.19	7870	7950	7840	10270	5530	7900	7874.83	1.31	5	8013	7956	7903	7846	7793	7955	7845	45	2370	500	5840	10	1	9000000	711	3.78	0.26	12	0.07	2089.00	29829.00	9450	20230615	-16.40	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9410	-16.05	20230620	7650	3.27	20231102	0.52	N	017650	500	45 억	118195	N	N	N	N
75	20240617	150318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7840	-60	5	-0.76	46511580	5907	102.78	7870	7950	7840	10270	5530	7900	7873.98	1.31	-3	8013	7956	7903	7846	7793	7955	7845	45	2370	500	5840	10	1	9000000	706	3.75	0.26	12	0.07	2089.00	29829.00	9450	20230615	-17.04	7650	20231102	2.48	8830	-11.21	20240326	7770	0.90	20240118	9410	-16.68	20230620	7650	2.48	20231102	0.52	N	017650	500	45 억	118195	N	N	N	N
76	20240617	140313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	0	3	0.00	27984760	3550	61.77	7870	7950	7860	10270	5530	7900	7883.03	1.31	-3	8013	7956	7903	7846	7793	7955	7845	45	2370	500	5840	10	1	9000000	711	3.78	0.26	12	0.04	2089.00	29829.00	9450	20230615	-16.40	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9410	-16.05	20230620	7650	3.27	20231102	0.52	N	017650	500	45 억	118195	N	N	N	N
77	20240617	130312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7890	-10	5	-0.13	27472950	3485	60.64	7870	7950	7860	10270	5530	7900	7883.20	1.31	-3	8013	7956	7903	7846	7793	7955	7845	45	2370	500	5840	10	1	9000000	710	3.78	0.26	12	0.04	2089.00	29829.00	9450	20230615	-16.51	7650	20231102	3.14	8830	-10.65	20240326	7770	1.54	20240118	9410	-16.15	20230620	7650	3.14	20231102	0.52	N	017650	500	45 억	118195	N	N	N	N
78	20240617	120313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7880	-20	5	-0.25	24672150	3130	54.46	7870	7950	7860	10270	5530	7900	7882.48	1.31	-3	8013	7956	7903	7846	7793	7955	7845	45	2370	500	5840	10	1	9000000	709	3.77	0.26	12	0.03	2089.00	29829.00	9450	20230615	-16.61	7650	20231102	3.01	8830	-10.76	20240326	7770	1.42	20240118	9410	-16.26	20230620	7650	3.01	20231102	0.52	N	017650	500	45 억	118195	N	N	N	N
79	20240617	110312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	0	3	0.00	20559440	2607	45.36	7870	7950	7860	10270	5530	7900	7886.24	1.31	-3	8013	7956	7903	7846	7793	7955	7845	45	2370	500	5840	10	1	9000000	711	3.78	0.26	12	0.03	2089.00	29829.00	9450	20230615	-16.40	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9410	-16.05	20230620	7650	3.27	20231102	0.52	N	017650	500	45 억	118195	N	N	N	N
80	20240617	100314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7910	10	2	0.13	6536960	828	14.41	7870	7910	7870	10270	5530	7900	7894.88	1.31	-3	8013	7956	7903	7846	7793	7955	7845	45	2370	500	5840	10	1	9000000	712	3.79	0.27	12	0.01	2089.00	29829.00	9450	20230615	-16.30	7650	20231102	3.40	8830	-10.42	20240326	7770	1.80	20240118	9410	-15.94	20230620	7650	3.40	20231102	0.52	N	017650	500	45 억	118195	N	N	N	N
81	20240617	090313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7890	-10	5	-0.13	188900	24	0.42	7870	7890	7870	10270	5530	7900	7870.83	1.31	-3	8013	7956	7903	7846	7793	7955	7845	45	2370	500	5840	10	1	9000000	710	3.78	0.26	12	0.00	2089.00	29829.00	9450	20230615	-16.51	7650	20231102	3.14	8830	-10.65	20240326	7770	1.54	20240118	9410	-16.15	20230620	7650	3.14	20231102	0.52	N	017650	500	45 억	118195	N	N	N	N
82	20240614	160251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	-70	5	-0.88	45277800	5747	72.21	7900	7960	7850	10360	5580	7970	7878.51	1.31	164	8143	8056	7953	7866	7763	8065	7875	45	2390	500	5890	10	1	9000000	711	3.78	0.26	12	0.06	2089.00	29829.00	9700	20230608	-18.56	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9450	-16.40	20230615	7650	3.27	20231102	0.52	N	017650	500	45 억	118031	N	N	N	N
83	20240614	150251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	-70	5	-0.88	40012280	5080	63.83	7900	7960	7850	10360	5580	7970	7876.43	1.31	204	8143	8056	7953	7866	7763	8065	7875	45	2390	500	5890	10	1	9000000	711	3.78	0.26	12	0.06	2089.00	29829.00	9700	20230608	-18.56	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9450	-16.40	20230615	7650	3.27	20231102	0.52	N	017650	500	45 억	118031	N	N	N	N
84	20240614	140251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7890	-80	5	-1.00	37966740	4821	60.57	7900	7960	7850	10360	5580	7970	7875.28	1.31	204	8143	8056	7953	7866	7763	8065	7875	45	2390	500	5890	10	1	9000000	710	3.78	0.26	12	0.05	2089.00	29829.00	9700	20230608	-18.66	7650	20231102	3.14	8830	-10.65	20240326	7770	1.54	20240118	9450	-16.51	20230615	7650	3.14	20231102	0.52	N	017650	500	45 억	118031	N	N	N	N
85	20240614	130251	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	-70	5	-0.88	27330580	3469	43.59	7900	7960	7850	10360	5580	7970	7878.52	1.31	204	8143	8056	7953	7866	7763	8065	7875	45	2390	500	5890	10	1	9000000	711	3.78	0.26	12	0.04	2089.00	29829.00	9700	20230608	-18.56	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9450	-16.40	20230615	7650	3.27	20231102	0.52	N	017650	500	45 억	118031	N	N	N	N
86	20240614	120252	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	-70	5	-0.88	27204290	3453	43.38	7900	7960	7850	10360	5580	7970	7878.45	1.31	204	8143	8056	7953	7866	7763	8065	7875	45	2390	500	5890	10	1	9000000	711	3.78	0.26	12	0.04	2089.00	29829.00	9700	20230608	-18.56	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9450	-16.40	20230615	7650	3.27	20231102	0.52	N	017650	500	45 억	118031	N	N	N	N
87	20240614	110308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7920	-50	5	-0.63	26327390	3342	41.99	7900	7960	7850	10360	5580	7970	7877.73	1.31	204	8143	8056	7953	7866	7763	8065	7875	45	2390	500	5890	10	1	9000000	713	3.79	0.27	12	0.04	2089.00	29829.00	9700	20230608	-18.35	7650	20231102	3.53	8830	-10.31	20240326	7770	1.93	20240118	9450	-16.19	20230615	7650	3.53	20231102	0.52	N	017650	500	45 억	118031	N	N	N	N
88	20240614	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7930	-40	5	-0.50	6287820	795	9.99	7900	7960	7860	10360	5580	7970	7909.21	1.31	14	8143	8056	7953	7866	7763	8065	7875	45	2390	500	5890	10	1	9000000	714	3.80	0.27	12	0.01	2089.00	29829.00	9700	20230608	-18.25	7650	20231102	3.66	8830	-10.19	20240326	7770	2.06	20240118	9450	-16.08	20230615	7650	3.66	20231102	0.52	N	017650	500	45 억	118031	N	N	N	N
89	20240614	090310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7960	-10	5	-0.13	498380	63	0.79	7900	7960	7900	10360	5580	7970	7910.79	1.31	0	8143	8056	7953	7866	7763	8065	7875	45	2390	500	5890	10	1	9000000	716	3.81	0.27	12	0.00	2089.00	29829.00	9700	20230608	-17.94	7650	20231102	4.05	8830	-9.85	20240326	7770	2.45	20240118	9450	-15.77	20230615	7650	4.05	20231102	0.52	N	017650	500	45 억	118031	N	N	N	N
90	20240613	160306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7970	0	3	0.00	63095950	7959	182.88	7970	8040	7850	10360	5580	7970	7927.62	1.31	9	8050	8010	7980	7940	7910	7995	7925	45	2390	500	5890	10	1	9000000	717	3.82	0.27	12	0.09	2089.00	29829.00	9700	20230608	-17.84	7650	20231102	4.18	8830	-9.74	20240326	7770	2.57	20240118	9450	-15.66	20230615	7650	4.18	20231102	0.52	N	017650	500	45 억	118022	N	N	N	N
91	20240613	150312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7960	-10	5	-0.13	60405170	7621	175.11	7970	8040	7850	10360	5580	7970	7926.14	1.31	44	8050	8010	7980	7940	7910	7995	7925	45	2390	500	5890	10	1	9000000	716	3.81	0.27	12	0.08	2089.00	29829.00	9700	20230608	-17.94	7650	20231102	4.05	8830	-9.85	20240326	7770	2.45	20240118	9450	-15.77	20230615	7650	4.05	20231102	0.52	N	017650	500	45 억	118022	N	N	N	N
92	20240613	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7940	-30	5	-0.38	60238450	7600	174.63	7970	8040	7850	10360	5580	7970	7926.11	1.31	44	8050	8010	7980	7940	7910	7995	7925	45	2390	500	5890	10	1	9000000	715	3.80	0.27	12	0.08	2089.00	29829.00	9700	20230608	-18.14	7650	20231102	3.79	8830	-10.08	20240326	7770	2.19	20240118	9450	-15.98	20230615	7650	3.79	20231102	0.52	N	017650	500	45 억	118022	N	N	N	N
93	20240613	130309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7950	-20	5	-0.25	34739810	4372	100.46	7970	8040	7900	10360	5580	7970	7945.97	1.31	44	8050	8010	7980	7940	7910	7995	7925	45	2390	500	5890	10	1	9000000	716	3.81	0.27	12	0.05	2089.00	29829.00	9700	20230608	-18.04	7650	20231102	3.92	8830	-9.97	20240326	7770	2.32	20240118	9450	-15.87	20230615	7650	3.92	20231102	0.52	N	017650	500	45 억	118022	N	N	N	N
94	20240613	120308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7950	-20	5	-0.25	26725250	3361	77.23	7970	8040	7900	10360	5580	7970	7951.57	1.31	44	8050	8010	7980	7940	7910	7995	7925	45	2390	500	5890	10	1	9000000	716	3.81	0.27	12	0.04	2089.00	29829.00	9700	20230608	-18.04	7650	20231102	3.92	8830	-9.97	20240326	7770	2.32	20240118	9450	-15.87	20230615	7650	3.92	20231102	0.52	N	017650	500	45 억	118022	N	N	N	N
95	20240613	110306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7960	-10	5	-0.13	26248050	3301	75.85	7970	8040	7900	10360	5580	7970	7951.54	1.31	44	8050	8010	7980	7940	7910	7995	7925	45	2390	500	5890	10	1	9000000	716	3.81	0.27	12	0.04	2089.00	29829.00	9700	20230608	-17.94	7650	20231102	4.05	8830	-9.85	20240326	7770	2.45	20240118	9450	-15.77	20230615	7650	4.05	20231102	0.52	N	017650	500	45 억	118022	N	N	N	N
96	20240613	100307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7930	-40	5	-0.50	5676390	714	16.41	7970	7970	7930	10360	5580	7970	7950.10	1.31	0	8050	8010	7980	7940	7910	7995	7925	45	2390	500	5890	10	1	9000000	714	3.80	0.27	12	0.01	2089.00	29829.00	9700	20230608	-18.25	7650	20231102	3.66	8830	-10.19	20240326	7770	2.06	20240118	9450	-16.08	20230615	7650	3.66	20231102	0.52	N	017650	500	45 억	118022	N	N	N	N
97	20240613	090310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7970	0	3	0.00	374590	47	1.08	7970	7970	7970	10360	5580	7970	7970.00	1.31	0	8050	8010	7980	7940	7910	7995	7925	45	2390	500	5890	10	1	9000000	717	3.82	0.27	12	0.00	2089.00	29829.00	9700	20230608	-17.84	7650	20231102	4.18	8830	-9.74	20240326	7770	2.57	20240118	9450	-15.66	20230615	7650	4.18	20231102	0.52	N	017650	500	45 억	118022	N	N	N	N
98	20240612	160304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7970	-50	5	-0.62	34630520	4348	189.62	8020	8020	7950	10420	5620	8020	7964.70	1.31	8	8126	8072	7996	7942	7866	8035	7905	45	2400	500	5930	10	1	9000000	717	3.82	0.27	12	0.05	2089.00	29829.00	9700	20230608	-17.84	7650	20231102	4.18	8830	-9.74	20240326	7770	2.57	20240118	9450	-15.66	20230615	7650	4.18	20231102	0.52	N	017650	500	45 억	118014	N	N	N	N
99	20240612	150310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7970	-50	5	-0.62	33515240	4208	183.52	8020	8020	7950	10420	5620	8020	7964.65	1.31	34	8126	8072	7996	7942	7866	8035	7905	45	2400	500	5930	10	1	9000000	717	3.82	0.27	12	0.05	2089.00	29829.00	9700	20230608	-17.84	7650	20231102	4.18	8830	-9.74	20240326	7770	2.57	20240118	9450	-15.66	20230615	7650	4.18	20231102	0.52	N	017650	500	45 억	118014	N	N	N	N
100	20240612	140306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7960	-60	5	-0.75	24720060	3103	135.32	8020	8020	7950	10420	5620	8020	7966.50	1.31	37	8126	8072	7996	7942	7866	8035	7905	45	2400	500	5930	10	1	9000000	716	3.81	0.27	12	0.03	2089.00	29829.00	9700	20230608	-17.94	7650	20231102	4.05	8830	-9.85	20240326	7770	2.45	20240118	9450	-15.77	20230615	7650	4.05	20231102	0.52	N	017650	500	45 억	118014	N	N	N	N
101	20240612	130306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7970	-50	5	-0.62	23518060	2952	128.74	8020	8020	7950	10420	5620	8020	7966.82	1.31	37	8126	8072	7996	7942	7866	8035	7905	45	2400	500	5930	10	1	9000000	717	3.82	0.27	12	0.03	2089.00	29829.00	9700	20230608	-17.84	7650	20231102	4.18	8830	-9.74	20240326	7770	2.57	20240118	9450	-15.66	20230615	7650	4.18	20231102	0.52	N	017650	500	45 억	118014	N	N	N	N
102	20240612	120305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7970	-50	5	-0.62	17170500	2155	93.98	8020	8020	7950	10420	5620	8020	7967.75	1.31	37	8126	8072	7996	7942	7866	8035	7905	45	2400	500	5930	10	1	9000000	717	3.82	0.27	12	0.02	2089.00	29829.00	9700	20230608	-17.84	7650	20231102	4.18	8830	-9.74	20240326	7770	2.57	20240118	9450	-15.66	20230615	7650	4.18	20231102	0.52	N	017650	500	45 억	118014	N	N	N	N
103	20240612	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7980	-40	5	-0.50	15004010	1883	82.12	8020	8020	7950	10420	5620	8020	7968.14	1.31	37	8126	8072	7996	7942	7866	8035	7905	45	2400	500	5930	10	1	9000000	718	3.82	0.27	12	0.02	2089.00	29829.00	9700	20230608	-17.73	7650	20231102	4.31	8830	-9.63	20240326	7770	2.70	20240118	9450	-15.56	20230615	7650	4.31	20231102	0.52	N	017650	500	45 억	118014	N	N	N	N
104	20240612	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7980	-40	5	-0.50	13003000	1632	71.17	8020	8020	7950	10420	5620	8020	7967.52	1.31	37	8126	8072	7996	7942	7866	8035	7905	45	2400	500	5930	10	1	9000000	718	3.82	0.27	12	0.02	2089.00	29829.00	9700	20230608	-17.73	7650	20231102	4.31	8830	-9.63	20240326	7770	2.70	20240118	9450	-15.56	20230615	7650	4.31	20231102	0.52	N	017650	500	45 억	118014	N	N	N	N
105	20240612	090306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8020	0	3	0.00	184460	23	1.00	8020	8020	8020	10420	5620	8020	8020.00	1.31	0	8126	8072	7996	7942	7866	8035	7905	45	2400	500	5930	10	1	9000000	722	3.84	0.27	12	0.00	2089.00	29829.00	9700	20230608	-17.32	7650	20231102	4.84	8830	-9.17	20240326	7770	3.22	20240118	9450	-15.13	20230615	7650	4.84	20231102	0.52	N	017650	500	45 억	118014	N	N	N	N
106	20240610	160303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8050	-10	5	-0.12	15805680	1972	17.41	8050	8050	7980	10470	5650	8060	8015.05	1.31	-1	8240	8150	7990	7900	7740	8070	7820	45	2410	500	5960	10	1	9000000	725	3.85	0.27	12	0.02	2089.00	29829.00	9700	20230608	-17.01	7650	20231102	5.23	8830	-8.83	20240326	7770	3.60	20240118	9450	-14.81	20230615	7650	5.23	20231102	0.51	N	017650	500	45 억	118012	N	N	N	N
107	20240610	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8020	-40	5	-0.50	12794100	1597	14.10	8050	8050	7980	10470	5650	8060	8011.33	1.31	1	8240	8150	7990	7900	7740	8070	7820	45	2410	500	5960	10	1	9000000	722	3.84	0.27	12	0.02	2089.00	29829.00	9700	20230608	-17.32	7650	20231102	4.84	8830	-9.17	20240326	7770	3.22	20240118	9450	-15.13	20230615	7650	4.84	20231102	0.51	N	017650	500	45 억	118012	N	N	N	N
108	20240610	140304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8010	-50	5	-0.62	12201340	1523	13.44	8050	8050	7980	10470	5650	8060	8011.39	1.31	1	8240	8150	7990	7900	7740	8070	7820	45	2410	500	5960	10	1	9000000	721	3.83	0.27	12	0.02	2089.00	29829.00	9700	20230608	-17.42	7650	20231102	4.71	8830	-9.29	20240326	7770	3.09	20240118	9450	-15.24	20230615	7650	4.71	20231102	0.51	N	017650	500	45 억	118012	N	N	N	N
109	20240610	130304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8020	-40	5	-0.50	12025030	1501	13.25	8050	8050	7980	10470	5650	8060	8011.35	1.31	1	8240	8150	7990	7900	7740	8070	7820	45	2410	500	5960	10	1	9000000	722	3.84	0.27	12	0.02	2089.00	29829.00	9700	20230608	-17.32	7650	20231102	4.84	8830	-9.17	20240326	7770	3.22	20240118	9450	-15.13	20230615	7650	4.84	20231102	0.51	N	017650	500	45 억	118012	N	N	N	N
110	20240610	120303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8020	-40	5	-0.50	10348950	1292	11.40	8050	8050	7980	10470	5650	8060	8010.02	1.31	1	8240	8150	7990	7900	7740	8070	7820	45	2410	500	5960	10	1	9000000	722	3.84	0.27	12	0.01	2089.00	29829.00	9700	20230608	-17.32	7650	20231102	4.84	8830	-9.17	20240326	7770	3.22	20240118	9450	-15.13	20230615	7650	4.84	20231102	0.51	N	017650	500	45 억	118012	N	N	N	N
111	20240610	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8030	-30	5	-0.37	9490810	1185	10.46	8050	8050	7980	10470	5650	8060	8009.12	1.31	1	8240	8150	7990	7900	7740	8070	7820	45	2410	500	5960	10	1	9000000	723	3.84	0.27	12	0.01	2089.00	29829.00	9700	20230608	-17.22	7650	20231102	4.97	8830	-9.06	20240326	7770	3.35	20240118	9450	-15.03	20230615	7650	4.97	20231102	0.51	N	017650	500	45 억	118012	N	N	N	N
112	20240610	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8010	-50	5	-0.62	6380680	797	7.04	8050	8050	7980	10470	5650	8060	8005.87	1.31	1	8240	8150	7990	7900	7740	8070	7820	45	2410	500	5960	10	1	9000000	721	3.83	0.27	12	0.01	2089.00	29829.00	9700	20230608	-17.42	7650	20231102	4.71	8830	-9.29	20240326	7770	3.09	20240118	9450	-15.24	20230615	7650	4.71	20231102	0.51	N	017650	500	45 억	118012	N	N	N	N
113	20240610	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8050	-10	5	-0.12	72450	9	0.08	8050	8050	8050	10470	5650	8060	8050.00	1.31	-1	8240	8150	7990	7900	7740	8070	7820	45	2410	500	5960	10	1	9000000	725	3.85	0.27	12	0.00	2089.00	29829.00	9700	20230608	-17.01	7650	20231102	5.23	8830	-8.83	20240326	7770	3.60	20240118	9450	-14.81	20230615	7650	5.23	20231102	0.51	N	017650	500	45 억	118012	N	N	N	N
114	20240607	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	70	2	0.88	90298270	11329	161.50	8080	8080	7830	10380	5600	7990	7970.54	1.31	-41	8136	8062	8026	7952	7916	8045	7935	45	2390	500	5910	10	1	9000000	725	3.86	0.27	12	0.13	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118053	N	N	N	N
115	20240607	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8000	10	2	0.13	79716150	10016	142.78	8080	8080	7830	10380	5600	7990	7958.88	1.31	-53	8136	8062	8026	7952	7916	8045	7935	45	2390	500	5910	10	1	9000000	720	3.83	0.27	12	0.11	2089.00	29829.00	9700	20230608	-17.53	7650	20231102	4.58	8830	-9.40	20240326	7770	2.96	20240118	9700	-17.53	20230608	7650	4.58	20231102	0.51	N	017650	500	45 억	118053	N	N	N	N
116	20240607	140311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7900	-90	5	-1.13	65911830	8270	117.89	8080	8080	7830	10380	5600	7990	7969.99	1.31	-53	8136	8062	8026	7952	7916	8045	7935	45	2390	500	5910	10	1	9000000	711	3.78	0.26	12	0.09	2089.00	29829.00	9700	20230608	-18.56	7650	20231102	3.27	8830	-10.53	20240326	7770	1.67	20240118	9700	-18.56	20230608	7650	3.27	20231102	0.51	N	017650	500	45 억	118053	N	N	N	N
117	20240607	130312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	70	2	0.88	63250340	7934	113.10	8080	8080	7830	10380	5600	7990	7972.06	1.31	-53	8136	8062	8026	7952	7916	8045	7935	45	2390	500	5910	10	1	9000000	725	3.86	0.27	12	0.09	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118053	N	N	N	N
118	20240607	120312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7990	0	3	0.00	40393830	5049	71.97	8080	8080	7960	10380	5600	7990	8000.36	1.31	-53	8136	8062	8026	7952	7916	8045	7935	45	2390	500	5910	10	1	9000000	719	3.82	0.27	12	0.06	2089.00	29829.00	9700	20230608	-17.63	7650	20231102	4.44	8830	-9.51	20240326	7770	2.83	20240118	9700	-17.63	20230608	7650	4.44	20231102	0.51	N	017650	500	45 억	118053	N	N	N	N
119	20240607	110312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	70	2	0.88	36737950	4592	65.46	8080	8080	7960	10380	5600	7990	8000.42	1.31	-53	8136	8062	8026	7952	7916	8045	7935	45	2390	500	5910	10	1	9000000	725	3.86	0.27	12	0.05	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118053	N	N	N	N
120	20240607	100311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8000	10	2	0.13	31023480	3880	55.31	8080	8080	7960	10380	5600	7990	7995.74	1.31	92	8136	8062	8026	7952	7916	8045	7935	45	2390	500	5910	10	1	9000000	720	3.83	0.27	12	0.04	2089.00	29829.00	9700	20230608	-17.53	7650	20231102	4.58	8830	-9.40	20240326	7770	2.96	20240118	9700	-17.53	20230608	7650	4.58	20231102	0.51	N	017650	500	45 억	118053	N	N	N	N
121	20240607	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	80	2	1.00	242070	30	0.43	8080	8080	8060	10380	5600	7990	8069.00	1.31	-12	8136	8062	8026	7952	7916	8045	7935	45	2390	500	5910	10	1	9000000	726	3.86	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.51	N	017650	500	45 억	118053	N	N	N	N
122	20240605	160309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	7990	-80	5	-0.99	56315300	7015	374.33	8100	8100	7990	10490	5650	8070	8027.84	1.31	2	8170	8120	8050	8000	7930	8085	7965	45	2420	500	5970	10	1	9000000	719	3.82	0.27	12	0.08	2089.00	29829.00	9700	20230608	-17.63	7650	20231102	4.44	8830	-9.51	20240326	7770	2.83	20240118	9700	-17.63	20230608	7650	4.44	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
123	20240605	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8040	-30	5	-0.37	55971630	6972	372.04	8100	8100	7990	10490	5650	8070	8028.06	1.31	0	8170	8120	8050	8000	7930	8085	7965	45	2420	500	5970	10	1	9000000	724	3.85	0.27	12	0.08	2089.00	29829.00	9700	20230608	-17.11	7650	20231102	5.10	8830	-8.95	20240326	7770	3.47	20240118	9700	-17.11	20230608	7650	5.10	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
124	20240605	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8020	-50	5	-0.62	36952080	4595	245.20	8100	8100	7990	10490	5650	8070	8041.80	1.31	0	8170	8120	8050	8000	7930	8085	7965	45	2420	500	5970	10	1	9000000	722	3.84	0.27	12	0.05	2089.00	29829.00	9700	20230608	-17.32	7650	20231102	4.84	8830	-9.17	20240326	7770	3.22	20240118	9700	-17.32	20230608	7650	4.84	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
125	20240605	130310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8030	-40	5	-0.50	25830790	3206	171.08	8100	8100	8020	10490	5650	8070	8057.01	1.31	0	8170	8120	8050	8000	7930	8085	7965	45	2420	500	5970	10	1	9000000	723	3.84	0.27	12	0.04	2089.00	29829.00	9700	20230608	-17.22	7650	20231102	4.97	8830	-9.06	20240326	7770	3.35	20240118	9700	-17.22	20230608	7650	4.97	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
126	20240605	120309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8050	-20	5	-0.25	24890140	3089	164.83	8100	8100	8020	10490	5650	8070	8057.67	1.31	0	8170	8120	8050	8000	7930	8085	7965	45	2420	500	5970	10	1	9000000	725	3.85	0.27	12	0.03	2089.00	29829.00	9700	20230608	-17.01	7650	20231102	5.23	8830	-8.83	20240326	7770	3.60	20240118	9700	-17.01	20230608	7650	5.23	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
127	20240605	110310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	-10	5	-0.12	23835540	2958	157.84	8100	8100	8020	10490	5650	8070	8057.99	1.31	0	8170	8120	8050	8000	7930	8085	7965	45	2420	500	5970	10	1	9000000	725	3.86	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
128	20240605	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	0	3	0.00	18411880	2284	121.88	8100	8100	8020	10490	5650	8070	8061.24	1.31	0	8170	8120	8050	8000	7930	8085	7965	45	2420	500	5970	10	1	9000000	726	3.86	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
129	20240605	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	30	2	0.37	8100	1	0.05	8100	8100	8100	10490	5650	8070	8100.00	1.31	0	8170	8120	8050	8000	7930	8085	7965	45	2420	500	5970	10	1	9000000	729	3.88	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
130	20240604	160306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	-10	5	-0.12	15106870	1874	52.61	8100	8100	7980	10500	5660	8080	8061.30	1.31	0	8153	8116	8063	8026	7973	8090	8000	45	2420	500	5970	10	1	9000000	726	3.86	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
131	20240604	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	0	3	0.00	13710560	1701	47.75	8100	8100	7980	10500	5660	8080	8060.29	1.31	0	8153	8116	8063	8026	7973	8090	8000	45	2420	500	5970	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
132	20240604	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	0	3	0.00	11846120	1470	41.27	8100	8100	7980	10500	5660	8080	8058.59	1.31	0	8153	8116	8063	8026	7973	8090	8000	45	2420	500	5970	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
133	20240604	130306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	0	3	0.00	11749160	1458	40.93	8100	8100	7980	10500	5660	8080	8058.41	1.31	0	8153	8116	8063	8026	7973	8090	8000	45	2420	500	5970	10	1	9000000	727	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
134	20240604	120306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8090	10	2	0.12	11272130	1399	39.28	8100	8100	7980	10500	5660	8080	8057.28	1.31	0	8153	8116	8063	8026	7973	8090	8000	45	2420	500	5970	10	1	9000000	728	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.60	7650	20231102	5.75	8830	-8.38	20240326	7770	4.12	20240118	9700	-16.60	20230608	7650	5.75	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
135	20240604	110306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8090	10	2	0.12	11175050	1387	38.94	8100	8100	7980	10500	5660	8080	8056.99	1.31	0	8153	8116	8063	8026	7973	8090	8000	45	2420	500	5970	10	1	9000000	728	3.87	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.60	7650	20231102	5.75	8830	-8.38	20240326	7770	4.12	20240118	9700	-16.60	20230608	7650	5.75	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
136	20240604	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	0	3	0.00	1458490	181	5.08	8100	8100	8030	10500	5660	8080	8057.96	1.31	0	8153	8116	8063	8026	7973	8090	8000	45	2420	500	5970	10	1	9000000	727	3.87	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
137	20240604	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	20	2	0.25	32400	4	0.11	8100	8100	8100	10500	5660	8080	8100.00	1.31	0	8153	8116	8063	8026	7973	8090	8000	45	2420	500	5970	10	1	9000000	729	3.88	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.51	N	017650	500	45 억	118051	N	N	N	N
138	20240603	160305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	20	2	0.25	28651930	3562	242.81	8100	8100	8010	10470	5650	8060	8043.78	1.31	-19	8160	8110	8050	8000	7940	8135	8025	45	2410	500	5960	10	1	9000000	727	3.87	0.27	12	0.04	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.51	N	017650	500	45 억	118070	N	N	N	N
139	20240603	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8010	-50	5	-0.62	25295550	3145	214.38	8100	8100	8010	10470	5650	8060	8043.10	1.31	3	8160	8110	8050	8000	7940	8135	8025	45	2410	500	5960	10	1	9000000	721	3.83	0.27	12	0.03	2089.00	29829.00	9700	20230608	-17.42	7650	20231102	4.71	8830	-9.29	20240326	7770	3.09	20240118	9700	-17.42	20230608	7650	4.71	20231102	0.51	N	017650	500	45 억	118070	N	N	N	N
140	20240603	140304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8080	20	2	0.25	22880420	2844	193.87	8100	8100	8010	10470	5650	8060	8045.15	1.31	3	8160	8110	8050	8000	7940	8135	8025	45	2410	500	5960	10	1	9000000	727	3.87	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.70	7650	20231102	5.62	8830	-8.49	20240326	7770	3.99	20240118	9700	-16.70	20230608	7650	5.62	20231102	0.51	N	017650	500	45 억	118070	N	N	N	N
141	20240603	130305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	0	3	0.00	19010960	2363	161.08	8100	8100	8010	10470	5650	8060	8045.26	1.31	0	8160	8110	8050	8000	7940	8135	8025	45	2410	500	5960	10	1	9000000	725	3.86	0.27	12	0.03	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118070	N	N	N	N
142	20240603	120305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	0	3	0.00	16883620	2099	143.08	8100	8100	8010	10470	5650	8060	8043.65	1.31	0	8160	8110	8050	8000	7940	8135	8025	45	2410	500	5960	10	1	9000000	725	3.86	0.27	12	0.02	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118070	N	N	N	N
143	20240603	110303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8060	0	3	0.00	10185260	1264	86.16	8100	8100	8050	10470	5650	8060	8057.96	1.31	0	8160	8110	8050	8000	7940	8135	8025	45	2410	500	5960	10	1	9000000	725	3.86	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.91	7650	20231102	5.36	8830	-8.72	20240326	7770	3.73	20240118	9700	-16.91	20230608	7650	5.36	20231102	0.51	N	017650	500	45 억	118070	N	N	N	N
144	20240603	100302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8070	10	2	0.12	9387320	1165	79.41	8100	8100	8050	10470	5650	8060	8057.79	1.31	0	8160	8110	8050	8000	7940	8135	8025	45	2410	500	5960	10	1	9000000	726	3.86	0.27	12	0.01	2089.00	29829.00	9700	20230608	-16.80	7650	20231102	5.49	8830	-8.61	20240326	7770	3.86	20240118	9700	-16.80	20230608	7650	5.49	20231102	0.51	N	017650	500	45 억	118070	N	N	N	N
145	20240603	090302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	8100	40	2	0.50	8100	1	0.07	8100	8100	8100	10470	5650	8060	8100.00	1.31	0	8160	8110	8050	8000	7940	8135	8025	45	2410	500	5960	10	1	9000000	729	3.88	0.27	12	0.00	2089.00	29829.00	9700	20230608	-16.49	7650	20231102	5.88	8830	-8.27	20240326	7770	4.25	20240118	9700	-16.49	20230608	7650	5.88	20231102	0.51	N	017650	500	45 억	118070	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History