KissMeData/037230/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-60	5	-2.89	101267270	50053	486.42	2045	2055	2010	2695	1455	2075	2023.26	0.13	-318	2095	2085	2065	2055	2035	2090	2060	149	620	500	1450	5	1	29800327	600	14.71	0.56	12	0.17	137.00	3618.00	2680	20230622	-24.81	1829	20231101	10.17	2300	-12.39	20240110	1987	1.41	20240607	2530	-20.36	20230712	1829	10.17	20231101	0.43	N	037230	500	149 억	39114	N	N	N	N
3	20240628	150454	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-45	5	-2.17	91954055	45463	441.82	2045	2055	2010	2695	1455	2075	2022.61	0.13	488	2095	2085	2065	2055	2035	2090	2060	149	620	500	1450	5	1	29800327	605	14.82	0.56	12	0.15	137.00	3618.00	2680	20230622	-24.25	1829	20231101	10.99	2300	-11.74	20240110	1987	2.16	20240607	2530	-19.76	20230712	1829	10.99	20231101	0.43	N	037230	500	149 억	39114	N	N	N	N
4	20240628	140452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-60	5	-2.89	82754535	40900	397.47	2045	2055	2010	2695	1455	2075	2023.34	0.13	515	2095	2085	2065	2055	2035	2090	2060	149	620	500	1450	5	1	29800327	600	14.71	0.56	12	0.14	137.00	3618.00	2680	20230622	-24.81	1829	20231101	10.17	2300	-12.39	20240110	1987	1.41	20240607	2530	-20.36	20230712	1829	10.17	20231101	0.43	N	037230	500	149 억	39114	N	N	N	N
5	20240628	130453	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-50	5	-2.41	59420130	29306	284.80	2045	2055	2010	2695	1455	2075	2027.58	0.13	516	2095	2085	2065	2055	2035	2090	2060	149	620	500	1450	5	1	29800327	603	14.78	0.56	12	0.10	137.00	3618.00	2680	20230622	-24.44	1829	20231101	10.72	2300	-11.96	20240110	1987	1.91	20240607	2530	-19.96	20230712	1829	10.72	20231101	0.43	N	037230	500	149 억	39114	N	N	N	N
6	20240628	120452	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-55	5	-2.65	48303330	23801	231.30	2045	2055	2010	2695	1455	2075	2029.47	0.13	603	2095	2085	2065	2055	2035	2090	2060	149	620	500	1450	5	1	29800327	602	14.74	0.56	12	0.08	137.00	3618.00	2680	20230622	-24.63	1829	20231101	10.44	2300	-12.17	20240110	1987	1.66	20240607	2530	-20.16	20230712	1829	10.44	20231101	0.43	N	037230	500	149 억	39114	N	N	N	N
7	20240628	110446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-55	5	-2.65	34224615	16814	163.40	2045	2055	2020	2695	1455	2075	2035.48	0.13	654	2095	2085	2065	2055	2035	2090	2060	149	620	500	1450	5	1	29800327	602	14.74	0.56	12	0.06	137.00	3618.00	2680	20230622	-24.63	1829	20231101	10.44	2300	-12.17	20240110	1987	1.66	20240607	2530	-20.16	20230712	1829	10.44	20231101	0.43	N	037230	500	149 억	39114	N	N	N	N
8	20240628	100444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-45	5	-2.17	21376700	10473	101.78	2045	2055	2025	2695	1455	2075	2041.12	0.13	712	2095	2085	2065	2055	2035	2090	2060	149	620	500	1450	5	1	29800327	605	14.82	0.56	12	0.04	137.00	3618.00	2680	20230622	-24.25	1829	20231101	10.99	2300	-11.74	20240110	1987	2.16	20240607	2530	-19.76	20230712	1829	10.99	20231101	0.43	N	037230	500	149 억	39114	N	N	N	N
9	20240628	090444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	-35	5	-1.69	8149780	3986	38.74	2045	2055	2040	2695	1455	2075	2044.60	0.13	777	2095	2085	2065	2055	2035	2090	2060	149	620	500	1450	5	1	29800327	608	14.89	0.56	12	0.01	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1987	2.67	20240607	2530	-19.37	20230712	1829	11.54	20231101	0.43	N	037230	500	149 억	39114	N	N	N	N
10	20240627	160439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2075	5	2	0.24	20677480	10063	39.91	2065	2075	2045	2690	1450	2070	2054.80	0.13	13	2090	2080	2065	2055	2040	2082	2057	149	620	500	1440	5	1	29800327	618	15.15	0.57	12	0.03	137.00	3618.00	2680	20230622	-22.57	1829	20231101	13.45	2300	-9.78	20240110	1987	4.43	20240607	2530	-17.98	20230712	1829	13.45	20231101	0.43	N	037230	500	149 억	39101	N	N	N	N
11	20240627	150446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	-15	5	-0.72	18149595	8839	35.06	2065	2070	2045	2690	1450	2070	2053.35	0.13	0	2090	2080	2065	2055	2040	2082	2057	149	620	500	1440	5	1	29800327	612	15.00	0.57	12	0.03	137.00	3618.00	2680	20230622	-23.32	1829	20231101	12.36	2300	-10.65	20240110	1987	3.42	20240607	2530	-18.77	20230712	1829	12.36	20231101	0.43	N	037230	500	149 억	39101	N	N	N	N
12	20240627	140443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	-10	5	-0.48	18075455	8803	34.91	2065	2070	2045	2690	1450	2070	2053.33	0.13	0	2090	2080	2065	2055	2040	2082	2057	149	620	500	1440	5	1	29800327	614	15.04	0.57	12	0.03	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2530	-18.58	20230712	1829	12.63	20231101	0.43	N	037230	500	149 억	39101	N	N	N	N
13	20240627	130443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	-10	5	-0.48	17567145	8556	33.93	2065	2070	2045	2690	1450	2070	2053.20	0.13	0	2090	2080	2065	2055	2040	2082	2057	149	620	500	1440	5	1	29800327	614	15.04	0.57	12	0.03	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2530	-18.58	20230712	1829	12.63	20231101	0.43	N	037230	500	149 억	39101	N	N	N	N
14	20240627	120445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2065	-5	5	-0.24	16741790	8155	32.34	2065	2070	2045	2690	1450	2070	2052.95	0.13	0	2090	2080	2065	2055	2040	2082	2057	149	620	500	1440	5	1	29800327	615	15.07	0.57	12	0.03	137.00	3618.00	2680	20230622	-22.95	1829	20231101	12.90	2300	-10.22	20240110	1987	3.93	20240607	2530	-18.38	20230712	1829	12.90	20231101	0.43	N	037230	500	149 억	39101	N	N	N	N
15	20240627	110444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	-10	5	-0.48	11338840	5536	21.96	2065	2065	2045	2690	1450	2070	2048.20	0.13	0	2090	2080	2065	2055	2040	2082	2057	149	620	500	1440	5	1	29800327	614	15.04	0.57	12	0.02	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2530	-18.58	20230712	1829	12.63	20231101	0.43	N	037230	500	149 억	39101	N	N	N	N
16	20240627	100444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	-20	5	-0.97	6653885	3250	12.89	2065	2065	2045	2690	1450	2070	2047.35	0.13	0	2090	2080	2065	2055	2040	2082	2057	149	620	500	1440	5	1	29800327	611	14.96	0.57	12	0.01	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1987	3.17	20240607	2530	-18.97	20230712	1829	12.08	20231101	0.43	N	037230	500	149 억	39101	N	N	N	N
17	20240627	090443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	-10	5	-0.48	82505	40	0.16	2065	2065	2060	2690	1450	2070	2062.62	0.13	0	2090	2080	2065	2055	2040	2082	2057	149	620	500	1440	5	1	29800327	614	15.04	0.57	12	0.00	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2530	-18.58	20230712	1829	12.63	20231101	0.43	N	037230	500	149 억	39101	N	N	N	N
18	20240626	160442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	0	3	0.00	49927840	24175	108.59	2070	2075	2050	2690	1450	2070	2065.27	0.13	-45	2093	2081	2058	2046	2023	2087	2052	149	620	500	1440	5	1	29800327	617	15.11	0.57	12	0.08	137.00	3618.00	2680	20230622	-22.76	1829	20231101	13.18	2300	-10.00	20240110	1987	4.18	20240607	2530	-18.18	20230712	1829	13.18	20231101	0.43	N	037230	500	149 억	39146	N	N	N	N
19	20240626	150443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	0	3	0.00	46670665	22599	101.51	2070	2075	2050	2690	1450	2070	2065.17	0.13	-2	2093	2081	2058	2046	2023	2087	2052	149	620	500	1440	5	1	29800327	617	15.11	0.57	12	0.08	137.00	3618.00	2680	20230622	-22.76	1829	20231101	13.18	2300	-10.00	20240110	1987	4.18	20240607	2530	-18.18	20230712	1829	13.18	20231101	0.43	N	037230	500	149 억	39146	N	N	N	N
20	20240626	140443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	0	3	0.00	45705750	22132	99.41	2070	2075	2050	2690	1450	2070	2065.14	0.13	-2	2093	2081	2058	2046	2023	2087	2052	149	620	500	1440	5	1	29800327	617	15.11	0.57	12	0.07	137.00	3618.00	2680	20230622	-22.76	1829	20231101	13.18	2300	-10.00	20240110	1987	4.18	20240607	2530	-18.18	20230712	1829	13.18	20231101	0.43	N	037230	500	149 억	39146	N	N	N	N
21	20240626	130445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2075	5	2	0.24	42773550	20713	93.04	2070	2075	2050	2690	1450	2070	2065.06	0.13	-2	2093	2081	2058	2046	2023	2087	2052	149	620	500	1440	5	1	29800327	618	15.15	0.57	12	0.07	137.00	3618.00	2680	20230622	-22.57	1829	20231101	13.45	2300	-9.78	20240110	1987	4.43	20240607	2530	-17.98	20230712	1829	13.45	20231101	0.43	N	037230	500	149 억	39146	N	N	N	N
22	20240626	120442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2065	-5	5	-0.24	30799850	14912	66.98	2070	2075	2050	2690	1450	2070	2065.44	0.13	4	2093	2081	2058	2046	2023	2087	2052	149	620	500	1440	5	1	29800327	615	15.07	0.57	12	0.05	137.00	3618.00	2680	20230622	-22.95	1829	20231101	12.90	2300	-10.22	20240110	1987	3.93	20240607	2530	-18.38	20230712	1829	12.90	20231101	0.43	N	037230	500	149 억	39146	N	N	N	N
23	20240626	110443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	0	3	0.00	18378835	8910	40.02	2070	2075	2050	2690	1450	2070	2062.72	0.13	2	2093	2081	2058	2046	2023	2087	2052	149	620	500	1440	5	1	29800327	617	15.11	0.57	12	0.03	137.00	3618.00	2680	20230622	-22.76	1829	20231101	13.18	2300	-10.00	20240110	1987	4.18	20240607	2530	-18.18	20230712	1829	13.18	20231101	0.43	N	037230	500	149 억	39146	N	N	N	N
24	20240626	100443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	0	3	0.00	15444495	7489	33.64	2070	2075	2050	2690	1450	2070	2062.29	0.13	24	2093	2081	2058	2046	2023	2087	2052	149	620	500	1440	5	1	29800327	617	15.11	0.57	12	0.03	137.00	3618.00	2680	20230622	-22.76	1829	20231101	13.18	2300	-10.00	20240110	1987	4.18	20240607	2530	-18.18	20230712	1829	13.18	20231101	0.43	N	037230	500	149 억	39146	N	N	N	N
25	20240626	090442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	0	3	0.00	451320	218	0.98	2070	2075	2070	2690	1450	2070	2070.28	0.13	3	2093	2081	2058	2046	2023	2087	2052	149	620	500	1440	5	1	29800327	617	15.11	0.57	12	0.00	137.00	3618.00	2680	20230622	-22.76	1829	20231101	13.18	2300	-10.00	20240110	1987	4.18	20240607	2530	-18.18	20230712	1829	13.18	20231101	0.43	N	037230	500	149 억	39146	N	N	N	N
26	20240625	160442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	15	2	0.73	45702280	22253	32.10	2035	2070	2035	2670	1440	2055	2053.75	0.13	351	2168	2111	2058	2001	1948	2085	1975	149	615	500	1430	5	1	29800327	617	15.11	0.57	12	0.07	137.00	3618.00	2680	20230622	-22.76	1829	20231101	13.18	2300	-10.00	20240110	1987	4.18	20240607	2530	-18.18	20230712	1829	13.18	20231101	0.44	N	037230	500	149 억	38748	N	N	N	N
27	20240625	150443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	5	2	0.24	43191550	21038	30.35	2035	2070	2035	2670	1440	2055	2053.02	0.13	412	2168	2111	2058	2001	1948	2085	1975	149	615	500	1430	5	1	29800327	614	15.04	0.57	12	0.07	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2530	-18.58	20230712	1829	12.63	20231101	0.44	N	037230	500	149 억	38748	N	N	N	N
28	20240625	140442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	5	2	0.24	42207715	20560	29.66	2035	2070	2035	2670	1440	2055	2052.90	0.13	356	2168	2111	2058	2001	1948	2085	1975	149	615	500	1430	5	1	29800327	614	15.04	0.57	12	0.07	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2530	-18.58	20230712	1829	12.63	20231101	0.44	N	037230	500	149 억	38748	N	N	N	N
29	20240625	130443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	0	3	0.00	29816605	14514	20.93	2035	2070	2035	2670	1440	2055	2054.33	0.13	-2	2168	2111	2058	2001	1948	2085	1975	149	615	500	1430	5	1	29800327	612	15.00	0.57	12	0.05	137.00	3618.00	2680	20230622	-23.32	1829	20231101	12.36	2300	-10.65	20240110	1987	3.42	20240607	2530	-18.77	20230712	1829	12.36	20231101	0.44	N	037230	500	149 억	38748	N	N	N	N
30	20240625	120444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	5	2	0.24	28975065	14105	20.35	2035	2070	2035	2670	1440	2055	2054.24	0.13	-2	2168	2111	2058	2001	1948	2085	1975	149	615	500	1430	5	1	29800327	614	15.04	0.57	12	0.05	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2530	-18.58	20230712	1829	12.63	20231101	0.44	N	037230	500	149 억	38748	N	N	N	N
31	20240625	110446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	-5	5	-0.24	15921870	7757	11.19	2035	2070	2035	2670	1440	2055	2052.56	0.13	-2	2168	2111	2058	2001	1948	2085	1975	149	615	500	1430	5	1	29800327	611	14.96	0.57	12	0.03	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1987	3.17	20240607	2530	-18.97	20230712	1829	12.08	20231101	0.44	N	037230	500	149 억	38748	N	N	N	N
32	20240625	100442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	-5	5	-0.24	13162250	6411	9.25	2035	2070	2035	2670	1440	2055	2053.05	0.13	-69	2168	2111	2058	2001	1948	2085	1975	149	615	500	1430	5	1	29800327	611	14.96	0.57	12	0.02	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1987	3.17	20240607	2530	-18.97	20230712	1829	12.08	20231101	0.44	N	037230	500	149 억	38748	N	N	N	N
33	20240625	090442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	0	3	0.00	355660	174	0.25	2035	2055	2035	2670	1440	2055	2038.39	0.13	-19	2168	2111	2058	2001	1948	2085	1975	149	615	500	1430	5	1	29800327	612	15.00	0.57	12	0.00	137.00	3618.00	2680	20230622	-23.32	1829	20231101	12.36	2300	-10.65	20240110	1987	3.42	20240607	2530	-18.77	20230712	1829	12.36	20231101	0.44	N	037230	500	149 억	38748	N	N	N	N
34	20240624	160440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	-60	5	-2.84	141639995	68988	132.57	2110	2115	2005	2745	1485	2115	2053.08	0.12	2455	2171	2142	2096	2067	2021	2157	2082	149	630	500	1480	5	1	29800327	612	15.00	0.57	12	0.23	137.00	3618.00	2680	20230622	-23.32	1829	20231101	12.36	2300	-10.65	20240110	1987	3.42	20240607	2530	-18.77	20230712	1829	12.36	20231101	0.44	N	037230	500	149 억	36327	N	N	N	N
35	20240624	150441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2045	-70	5	-3.31	136632420	66544	127.87	2110	2115	2005	2745	1485	2115	2053.23	0.12	2535	2171	2142	2096	2067	2021	2157	2082	149	630	500	1480	5	1	29800327	609	14.93	0.57	12	0.22	137.00	3618.00	2680	20230622	-23.69	1829	20231101	11.81	2300	-11.09	20240110	1987	2.92	20240607	2530	-19.17	20230712	1829	11.81	20231101	0.44	N	037230	500	149 억	36327	N	N	N	N
36	20240624	140442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	-80	5	-3.78	104453380	50623	97.28	2110	2115	2035	2745	1485	2115	2063.32	0.12	2527	2171	2142	2096	2067	2021	2157	2082	149	630	500	1480	5	1	29800327	606	14.85	0.56	12	0.17	137.00	3618.00	2680	20230622	-24.07	1829	20231101	11.26	2300	-11.52	20240110	1987	2.42	20240607	2530	-19.57	20230712	1829	11.26	20231101	0.44	N	037230	500	149 억	36327	N	N	N	N
37	20240624	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2065	-50	5	-2.36	92745325	44893	86.27	2110	2115	2035	2745	1485	2115	2065.88	0.12	2354	2171	2142	2096	2067	2021	2157	2082	149	630	500	1480	5	1	29800327	615	15.07	0.57	12	0.15	137.00	3618.00	2680	20230622	-22.95	1829	20231101	12.90	2300	-10.22	20240110	1987	3.93	20240607	2530	-18.38	20230712	1829	12.90	20231101	0.44	N	037230	500	149 억	36327	N	N	N	N
38	20240624	120441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2065	-50	5	-2.36	92260475	44658	85.82	2110	2115	2035	2745	1485	2115	2065.90	0.12	2359	2171	2142	2096	2067	2021	2157	2082	149	630	500	1480	5	1	29800327	615	15.07	0.57	12	0.15	137.00	3618.00	2680	20230622	-22.95	1829	20231101	12.90	2300	-10.22	20240110	1987	3.93	20240607	2530	-18.38	20230712	1829	12.90	20231101	0.44	N	037230	500	149 억	36327	N	N	N	N
39	20240624	110443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	-55	5	-2.60	75099325	36255	69.67	2110	2115	2050	2745	1485	2115	2071.38	0.12	1658	2171	2142	2096	2067	2021	2157	2082	149	630	500	1480	5	1	29800327	614	15.04	0.57	12	0.12	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2530	-18.58	20230712	1829	12.63	20231101	0.44	N	037230	500	149 억	36327	N	N	N	N
40	20240624	100441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2075	-40	5	-1.89	31731040	15135	29.08	2110	2115	2065	2745	1485	2115	2096.49	0.12	779	2171	2142	2096	2067	2021	2157	2082	149	630	500	1480	5	1	29800327	618	15.15	0.57	12	0.05	137.00	3618.00	2680	20230622	-22.57	1829	20231101	13.45	2300	-9.78	20240110	1987	4.43	20240607	2530	-17.98	20230712	1829	13.45	20231101	0.44	N	037230	500	149 억	36327	N	N	N	N
41	20240624	090441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2115	0	3	0.00	2121105	1005	1.93	2110	2115	2110	2745	1485	2115	2110.40	0.12	73	2171	2142	2096	2067	2021	2157	2082	149	630	500	1480	5	1	29800327	630	15.44	0.58	12	0.00	137.00	3618.00	2680	20230622	-21.08	1829	20231101	15.64	2300	-8.04	20240110	1987	6.44	20240607	2530	-16.40	20230712	1829	15.64	20231101	0.44	N	037230	500	149 억	36327	N	N	N	N
42	20240621	160427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2115	5	2	0.24	108698255	52010	50.88	2100	2125	2050	2740	1480	2110	2089.94	0.12	-541	2243	2176	2108	2041	1973	2142	2007	149	630	500	1470	5	1	29800327	630	15.44	0.58	12	0.17	137.00	3618.00	2680	20230622	-21.08	1829	20231101	15.64	2300	-8.04	20240110	1987	6.44	20240607	2680	-21.08	20230622	1829	15.64	20231101	0.45	N	037230	500	149 억	36868	N	N	N	N
43	20240621	150426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	-10	5	-0.47	102367880	49010	47.95	2100	2125	2050	2740	1480	2110	2088.70	0.12	-127	2243	2176	2108	2041	1973	2142	2007	149	630	500	1470	5	1	29800327	626	15.33	0.58	12	0.16	137.00	3618.00	2680	20230622	-21.64	1829	20231101	14.82	2300	-8.70	20240110	1987	5.69	20240607	2680	-21.64	20230622	1829	14.82	20231101	0.45	N	037230	500	149 억	36868	N	N	N	N
44	20240621	140427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2110	0	3	0.00	88187340	42242	41.33	2100	2125	2050	2740	1480	2110	2087.66	0.12	-343	2243	2176	2108	2041	1973	2142	2007	149	630	500	1470	5	1	29800327	629	15.40	0.58	12	0.14	137.00	3618.00	2680	20230622	-21.27	1829	20231101	15.36	2300	-8.26	20240110	1987	6.19	20240607	2680	-21.27	20230622	1829	15.36	20231101	0.45	N	037230	500	149 억	36868	N	N	N	N
45	20240621	130427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2105	-5	5	-0.24	69962745	33584	32.86	2100	2125	2050	2740	1480	2110	2083.20	0.12	-680	2243	2176	2108	2041	1973	2142	2007	149	630	500	1470	5	1	29800327	627	15.36	0.58	12	0.11	137.00	3618.00	2680	20230622	-21.46	1829	20231101	15.09	2300	-8.48	20240110	1987	5.94	20240607	2680	-21.46	20230622	1829	15.09	20231101	0.45	N	037230	500	149 억	36868	N	N	N	N
46	20240621	120429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2120	10	2	0.47	56411440	27172	26.58	2100	2120	2050	2740	1480	2110	2076.05	0.12	-626	2243	2176	2108	2041	1973	2142	2007	149	630	500	1470	5	1	29800327	632	15.47	0.59	12	0.09	137.00	3618.00	2680	20230622	-20.90	1829	20231101	15.91	2300	-7.83	20240110	1987	6.69	20240607	2680	-20.90	20230622	1829	15.91	20231101	0.45	N	037230	500	149 억	36868	N	N	N	N
47	20240621	110428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	-30	5	-1.42	39649700	19199	18.78	2100	2115	2050	2740	1480	2110	2065.13	0.12	-171	2243	2176	2108	2041	1973	2142	2007	149	630	500	1470	5	1	29800327	620	15.18	0.57	12	0.06	137.00	3618.00	2680	20230622	-22.39	1829	20231101	13.72	2300	-9.57	20240110	1987	4.68	20240607	2680	-22.39	20230622	1829	13.72	20231101	0.45	N	037230	500	149 억	36868	N	N	N	N
48	20240621	100426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	-25	5	-1.18	26950110	13038	12.76	2100	2115	2050	2740	1480	2110	2066.95	0.12	1582	2243	2176	2108	2041	1973	2142	2007	149	630	500	1470	5	1	29800327	621	15.22	0.58	12	0.04	137.00	3618.00	2680	20230622	-22.20	1829	20231101	14.00	2300	-9.35	20240110	1987	4.93	20240607	2680	-22.20	20230622	1829	14.00	20231101	0.45	N	037230	500	149 억	36868	N	N	N	N
49	20240621	090430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	-15	5	-0.71	3356350	1604	1.57	2100	2100	2070	2740	1480	2110	2092.19	0.12	-241	2243	2176	2108	2041	1973	2142	2007	149	630	500	1470	5	1	29800327	624	15.29	0.58	12	0.01	137.00	3618.00	2680	20230622	-21.83	1829	20231101	14.54	2300	-8.91	20240110	1987	5.44	20240607	2680	-21.83	20230622	1829	14.54	20231101	0.45	N	037230	500	149 억	36868	N	N	N	N
50	20240620	160426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2110	0	3	0.00	210701820	101154	106.65	2120	2175	2040	2740	1480	2110	2082.82	0.11	4286	2276	2192	2136	2052	1996	2165	2025	149	630	500	1470	5	1	29800327	629	15.40	0.58	12	0.34	137.00	3618.00	2680	20230622	-21.27	1829	20231101	15.36	2300	-8.26	20240110	1987	6.19	20240607	2680	-21.27	20230622	1829	15.36	20231101	0.45	N	037230	500	149 억	32396	N	N	N	N
51	20240620	150426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2070	-40	5	-1.90	193454505	92877	97.93	2120	2175	2040	2740	1480	2110	2082.75	0.11	3857	2276	2192	2136	2052	1996	2165	2025	149	630	500	1470	5	1	29800327	617	15.11	0.57	12	0.31	137.00	3618.00	2680	20230622	-22.76	1829	20231101	13.18	2300	-10.00	20240110	1987	4.18	20240607	2680	-22.76	20230622	1829	13.18	20231101	0.45	N	037230	500	149 억	32396	N	N	N	N
52	20240620	140426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	-30	5	-1.42	171019905	82015	86.47	2120	2175	2040	2740	1480	2110	2085.06	0.11	4711	2276	2192	2136	2052	1996	2165	2025	149	630	500	1470	5	1	29800327	620	15.18	0.57	12	0.28	137.00	3618.00	2680	20230622	-22.39	1829	20231101	13.72	2300	-9.57	20240110	1987	4.68	20240607	2680	-22.39	20230622	1829	13.72	20231101	0.45	N	037230	500	149 억	32396	N	N	N	N
53	20240620	130427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	-30	5	-1.42	169418470	81240	85.66	2120	2175	2040	2740	1480	2110	2085.24	0.11	4711	2276	2192	2136	2052	1996	2165	2025	149	630	500	1470	5	1	29800327	620	15.18	0.57	12	0.27	137.00	3618.00	2680	20230622	-22.39	1829	20231101	13.72	2300	-9.57	20240110	1987	4.68	20240607	2680	-22.39	20230622	1829	13.72	20231101	0.45	N	037230	500	149 억	32396	N	N	N	N
54	20240620	120426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	-15	5	-0.71	154385605	73969	77.99	2120	2175	2040	2740	1480	2110	2087.00	0.11	4206	2276	2192	2136	2052	1996	2165	2025	149	630	500	1470	5	1	29800327	624	15.29	0.58	12	0.25	137.00	3618.00	2680	20230622	-21.83	1829	20231101	14.54	2300	-8.91	20240110	1987	5.44	20240607	2680	-21.83	20230622	1829	14.54	20231101	0.45	N	037230	500	149 억	32396	N	N	N	N
55	20240620	110427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2115	5	2	0.24	121872830	58260	61.43	2120	2175	2040	2740	1480	2110	2091.71	0.11	3612	2276	2192	2136	2052	1996	2165	2025	149	630	500	1470	5	1	29800327	630	15.44	0.58	12	0.20	137.00	3618.00	2680	20230622	-21.08	1829	20231101	15.64	2300	-8.04	20240110	1987	6.44	20240607	2680	-21.08	20230622	1829	15.64	20231101	0.45	N	037230	500	149 억	32396	N	N	N	N
56	20240620	100428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	-30	5	-1.42	48750625	22980	24.23	2120	2175	2075	2740	1480	2110	2121.71	0.11	1437	2276	2192	2136	2052	1996	2165	2025	149	630	500	1470	5	1	29800327	620	15.18	0.57	12	0.08	137.00	3618.00	2680	20230622	-22.39	1829	20231101	13.72	2300	-9.57	20240110	1987	4.68	20240607	2680	-22.39	20230622	1829	13.72	20231101	0.45	N	037230	500	149 억	32396	N	N	N	N
57	20240620	090433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2125	15	2	0.71	15703375	7347	7.75	2120	2175	2120	2740	1480	2110	2139.57	0.11	-318	2276	2192	2136	2052	1996	2165	2025	149	630	500	1470	5	1	29800327	633	15.51	0.59	12	0.02	137.00	3618.00	2680	20230622	-20.71	1829	20231101	16.18	2300	-7.61	20240110	1987	6.95	20240607	2680	-20.71	20230622	1829	16.18	20231101	0.45	N	037230	500	149 억	32396	N	N	N	N
58	20240619	160426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2110	-20	5	-0.94	203161595	94810	23.53	2215	2220	2080	2765	1495	2130	2142.84	0.10	1855	2340	2235	2125	2020	1910	2287	2072	149	635	500	1490	5	1	29800327	629	15.40	0.58	12	0.32	137.00	3618.00	2680	20230622	-21.27	1829	20231101	15.36	2300	-8.26	20240110	1987	6.19	20240607	2680	-21.27	20230622	1829	15.36	20231101	0.45	N	037230	500	149 억	30451	N	N	N	N
59	20240619	150424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	-30	5	-1.41	192903050	89943	22.32	2215	2220	2080	2765	1495	2130	2144.74	0.10	3368	2340	2235	2125	2020	1910	2287	2072	149	635	500	1490	5	1	29800327	626	15.33	0.58	12	0.30	137.00	3618.00	2680	20230622	-21.64	1829	20231101	14.82	2300	-8.70	20240110	1987	5.69	20240607	2680	-21.64	20230622	1829	14.82	20231101	0.45	N	037230	500	149 억	30451	N	N	N	N
60	20240619	140428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2110	-20	5	-0.94	183937515	85663	21.26	2215	2220	2080	2765	1495	2130	2147.23	0.10	3103	2340	2235	2125	2020	1910	2287	2072	149	635	500	1490	5	1	29800327	629	15.40	0.58	12	0.29	137.00	3618.00	2680	20230622	-21.27	1829	20231101	15.36	2300	-8.26	20240110	1987	6.19	20240607	2680	-21.27	20230622	1829	15.36	20231101	0.45	N	037230	500	149 억	30451	N	N	N	N
61	20240619	130425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2120	-10	5	-0.47	180553130	84060	20.86	2215	2220	2080	2765	1495	2130	2147.92	0.10	3123	2340	2235	2125	2020	1910	2287	2072	149	635	500	1490	5	1	29800327	632	15.47	0.59	12	0.28	137.00	3618.00	2680	20230622	-20.90	1829	20231101	15.91	2300	-7.83	20240110	1987	6.69	20240607	2680	-20.90	20230622	1829	15.91	20231101	0.45	N	037230	500	149 억	30451	N	N	N	N
62	20240619	120424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2120	-10	5	-0.47	173988015	80951	20.09	2215	2220	2080	2765	1495	2130	2149.31	0.10	4136	2340	2235	2125	2020	1910	2287	2072	149	635	500	1490	5	1	29800327	632	15.47	0.59	12	0.27	137.00	3618.00	2680	20230622	-20.90	1829	20231101	15.91	2300	-7.83	20240110	1987	6.69	20240607	2680	-20.90	20230622	1829	15.91	20231101	0.45	N	037230	500	149 억	30451	N	N	N	N
63	20240619	110425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2125	-5	5	-0.23	159976560	74362	18.46	2215	2220	2080	2765	1495	2130	2151.34	0.10	4313	2340	2235	2125	2020	1910	2287	2072	149	635	500	1490	5	1	29800327	633	15.51	0.59	12	0.25	137.00	3618.00	2680	20230622	-20.71	1829	20231101	16.18	2300	-7.61	20240110	1987	6.95	20240607	2680	-20.71	20230622	1829	16.18	20231101	0.45	N	037230	500	149 억	30451	N	N	N	N
64	20240619	100427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2095	-35	5	-1.64	150783715	70005	17.38	2215	2220	2080	2765	1495	2130	2153.92	0.10	4837	2340	2235	2125	2020	1910	2287	2072	149	635	500	1490	5	1	29800327	624	15.29	0.58	12	0.23	137.00	3618.00	2680	20230622	-21.83	1829	20231101	14.54	2300	-8.91	20240110	1987	5.44	20240607	2680	-21.83	20230622	1829	14.54	20231101	0.45	N	037230	500	149 억	30451	N	N	N	N
65	20240619	090432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2170	40	2	1.88	70551830	32099	7.97	2215	2220	2160	2765	1495	2130	2198.07	0.10	-197	2340	2235	2125	2020	1910	2287	2072	149	635	500	1490	5	1	29800327	647	15.84	0.60	12	0.11	137.00	3618.00	2680	20230622	-19.03	1829	20231101	18.64	2300	-5.65	20240110	1987	9.21	20240607	2680	-19.03	20230622	1829	18.64	20231101	0.45	N	037230	500	149 억	30451	N	N	N	N
66	20240618	160423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2130	130	2	6.50	848017725	399439	271.64	2030	2230	2015	2600	1400	2000	2123.04	0.12	-4336	2227	2113	2056	1942	1885	2085	1914	149	600	500	1400	5	1	29800327	635	15.55	0.59	12	1.34	137.00	3618.00	2680	20230622	-20.52	1829	20231101	16.46	2300	-7.39	20240110	1987	7.20	20240607	2680	-20.52	20230622	1829	16.46	20231101	0.45	N	037230	500	149 억	34532	N	N	N	N
67	20240618	150420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	100	2	5.00	817173670	384874	261.73	2030	2230	2015	2600	1400	2000	2123.26	0.12	-4331	2227	2113	2056	1942	1885	2085	1914	149	600	500	1400	5	1	29800327	626	15.33	0.58	12	1.29	137.00	3618.00	2680	20230622	-21.64	1829	20231101	14.82	2300	-8.70	20240110	1987	5.69	20240607	2680	-21.64	20230622	1829	14.82	20231101	0.45	N	037230	500	149 억	34532	N	N	N	N
68	20240618	140421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2080	80	2	4.00	796480355	374934	254.97	2030	2230	2015	2600	1400	2000	2124.35	0.12	-1743	2227	2113	2056	1942	1885	2085	1914	149	600	500	1400	5	1	29800327	620	15.18	0.57	12	1.26	137.00	3618.00	2680	20230622	-22.39	1829	20231101	13.72	2300	-9.57	20240110	1987	4.68	20240607	2680	-22.39	20230622	1829	13.72	20231101	0.45	N	037230	500	149 억	34532	N	N	N	N
69	20240618	130425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	85	2	4.25	778164430	366091	248.96	2030	2230	2015	2600	1400	2000	2125.64	0.12	-4250	2227	2113	2056	1942	1885	2085	1914	149	600	500	1400	5	1	29800327	621	15.22	0.58	12	1.23	137.00	3618.00	2680	20230622	-22.20	1829	20231101	14.00	2300	-9.35	20240110	1987	4.93	20240607	2680	-22.20	20230622	1829	14.00	20231101	0.45	N	037230	500	149 억	34532	N	N	N	N
70	20240618	120425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2065	65	2	3.25	761140880	357862	243.36	2030	2230	2015	2600	1400	2000	2126.95	0.12	-4238	2227	2113	2056	1942	1885	2085	1914	149	600	500	1400	5	1	29800327	615	15.07	0.57	12	1.20	137.00	3618.00	2680	20230622	-22.95	1829	20231101	12.90	2300	-10.22	20240110	1987	3.93	20240607	2680	-22.95	20230622	1829	12.90	20231101	0.45	N	037230	500	149 억	34532	N	N	N	N
71	20240618	110422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2060	60	2	3.00	721381910	338701	230.33	2030	2230	2015	2600	1400	2000	2129.89	0.12	-6452	2227	2113	2056	1942	1885	2085	1914	149	600	500	1400	5	1	29800327	614	15.04	0.57	12	1.14	137.00	3618.00	2680	20230622	-23.13	1829	20231101	12.63	2300	-10.43	20240110	1987	3.67	20240607	2680	-23.13	20230622	1829	12.63	20231101	0.45	N	037230	500	149 억	34532	N	N	N	N
72	20240618	100424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2090	90	2	4.50	685055960	321041	218.32	2030	2230	2015	2600	1400	2000	2133.90	0.12	-8333	2227	2113	2056	1942	1885	2085	1914	149	600	500	1400	5	1	29800327	623	15.26	0.58	12	1.08	137.00	3618.00	2680	20230622	-22.01	1829	20231101	14.27	2300	-9.13	20240110	1987	5.18	20240607	2680	-22.01	20230622	1829	14.27	20231101	0.45	N	037230	500	149 억	34532	N	N	N	N
73	20240618	090427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	20	2	1.00	15599280	7697	5.23	2030	2050	2015	2600	1400	2000	2027.02	0.12	239	2227	2113	2056	1942	1885	2085	1914	149	600	500	1400	5	1	29800327	602	14.74	0.56	12	0.03	137.00	3618.00	2680	20230622	-24.63	1829	20231101	10.44	2300	-12.17	20240110	1987	1.66	20240607	2680	-24.63	20230622	1829	10.44	20231101	0.45	N	037230	500	149 억	34532	N	N	N	N
74	20240617	160420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-125	5	-5.88	299652165	146804	81.22	2125	2170	1999	2760	1490	2125	2041.89	0.08	9793	2245	2185	2090	2030	1935	2215	2060	149	635	500	1480	5	1	29800327	596	14.60	0.55	12	0.49	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1987	0.65	20240607	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	24303	N	N	N	N
75	20240617	150425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-95	5	-4.47	262575010	128293	70.98	2125	2170	1999	2760	1490	2125	2046.68	0.08	11634	2245	2185	2090	2030	1935	2215	2060	149	635	500	1480	5	1	29800327	605	14.82	0.56	12	0.43	137.00	3618.00	2680	20230622	-24.25	1829	20231101	10.99	2300	-11.74	20240110	1987	2.16	20240607	2680	-24.25	20230622	1829	10.99	20231101	0.45	N	037230	500	149 억	24303	N	N	N	N
76	20240617	140418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2090	-35	5	-1.65	121809775	58269	32.24	2125	2170	2055	2760	1490	2125	2090.47	0.08	3588	2245	2185	2090	2030	1935	2215	2060	149	635	500	1480	5	1	29800327	623	15.26	0.58	12	0.20	137.00	3618.00	2680	20230622	-22.01	1829	20231101	14.27	2300	-9.13	20240110	1987	5.18	20240607	2680	-22.01	20230622	1829	14.27	20231101	0.45	N	037230	500	149 억	24303	N	N	N	N
77	20240617	130419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2085	-40	5	-1.88	74355930	35343	19.55	2125	2170	2070	2760	1490	2125	2103.84	0.08	-2897	2245	2185	2090	2030	1935	2215	2060	149	635	500	1480	5	1	29800327	621	15.22	0.58	12	0.12	137.00	3618.00	2680	20230622	-22.20	1829	20231101	14.00	2300	-9.35	20240110	1987	4.93	20240607	2680	-22.20	20230622	1829	14.00	20231101	0.45	N	037230	500	149 억	24303	N	N	N	N
78	20240617	120419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2100	-25	5	-1.18	71013070	33749	18.67	2125	2170	2070	2760	1490	2125	2104.15	0.08	-2560	2245	2185	2090	2030	1935	2215	2060	149	635	500	1480	5	1	29800327	626	15.33	0.58	12	0.11	137.00	3618.00	2680	20230622	-21.64	1829	20231101	14.82	2300	-8.70	20240110	1987	5.69	20240607	2680	-21.64	20230622	1829	14.82	20231101	0.45	N	037230	500	149 억	24303	N	N	N	N
79	20240617	110417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2090	-35	5	-1.65	68573940	32584	18.03	2125	2170	2070	2760	1490	2125	2104.53	0.08	-2560	2245	2185	2090	2030	1935	2215	2060	149	635	500	1480	5	1	29800327	623	15.26	0.58	12	0.11	137.00	3618.00	2680	20230622	-22.01	1829	20231101	14.27	2300	-9.13	20240110	1987	5.18	20240607	2680	-22.01	20230622	1829	14.27	20231101	0.45	N	037230	500	149 억	24303	N	N	N	N
80	20240617	100419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2090	-35	5	-1.65	27402595	13120	7.26	2125	2125	2070	2760	1490	2125	2088.61	0.08	-651	2245	2185	2090	2030	1935	2215	2060	149	635	500	1480	5	1	29800327	623	15.26	0.58	12	0.04	137.00	3618.00	2680	20230622	-22.01	1829	20231101	14.27	2300	-9.13	20240110	1987	5.18	20240607	2680	-22.01	20230622	1829	14.27	20231101	0.45	N	037230	500	149 억	24303	N	N	N	N
81	20240617	090420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2110	-15	5	-0.71	2630065	1238	0.68	2125	2125	2110	2760	1490	2125	2124.45	0.08	-444	2245	2185	2090	2030	1935	2215	2060	149	635	500	1480	5	1	29800327	629	15.40	0.58	12	0.00	137.00	3618.00	2680	20230622	-21.27	1829	20231101	15.36	2300	-8.26	20240110	1987	6.19	20240607	2680	-21.27	20230622	1829	15.36	20231101	0.45	N	037230	500	149 억	24303	N	N	N	N
82	20240614	160346	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2125	115	2	5.72	367479335	175690	3350.31	2010	2150	1995	2610	1410	2010	2091.46	0.08	314	2019	2014	2005	2000	1991	2017	2003	149	600	500	1400	5	1	29800327	633	15.51	0.59	12	0.59	137.00	3618.00	2680	20230622	-20.71	1829	20231101	16.18	2300	-7.61	20240110	1987	6.95	20240607	2680	-20.71	20230622	1829	16.18	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
83	20240614	150347	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2125	115	2	5.72	305344340	146460	2792.91	2010	2150	1995	2610	1410	2010	2084.83	0.08	271	2019	2014	2005	2000	1991	2017	2003	149	600	500	1400	5	1	29800327	633	15.51	0.59	12	0.49	137.00	3618.00	2680	20230622	-20.71	1829	20231101	16.18	2300	-7.61	20240110	1987	6.95	20240607	2680	-20.71	20230622	1829	16.18	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
84	20240614	140346	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	30	2	1.49	130132360	63348	1208.01	2010	2095	1995	2610	1410	2010	2054.25	0.08	494	2019	2014	2005	2000	1991	2017	2003	149	600	500	1400	5	1	29800327	608	14.89	0.56	12	0.21	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1987	2.67	20240607	2680	-23.88	20230622	1829	11.54	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
85	20240614	130346	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	40	2	1.99	123004475	59839	1141.09	2010	2095	1995	2610	1410	2010	2055.59	0.08	847	2019	2014	2005	2000	1991	2017	2003	149	600	500	1400	5	1	29800327	611	14.96	0.57	12	0.20	137.00	3618.00	2680	20230622	-23.51	1829	20231101	12.08	2300	-10.87	20240110	1987	3.17	20240607	2680	-23.51	20230622	1829	12.08	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
86	20240614	120349	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	30	2	1.49	113986535	55404	1056.52	2010	2095	1995	2610	1410	2010	2057.37	0.08	994	2019	2014	2005	2000	1991	2017	2003	149	600	500	1400	5	1	29800327	608	14.89	0.56	12	0.19	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1987	2.67	20240607	2680	-23.88	20230622	1829	11.54	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
87	20240614	110413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	30	2	1.49	27309565	13529	257.99	2010	2050	1995	2610	1410	2010	2018.60	0.08	521	2019	2014	2005	2000	1991	2017	2003	149	600	500	1400	5	1	29800327	608	14.89	0.56	12	0.05	137.00	3618.00	2680	20230622	-23.88	1829	20231101	11.54	2300	-11.30	20240110	1987	2.67	20240607	2680	-23.88	20230622	1829	11.54	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
88	20240614	100412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-13	5	-0.65	1649364	825	15.73	2010	2010	1996	2610	1410	2010	1999.19	0.08	93	2019	2014	2005	2000	1991	2017	2003	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.49	1829	20231101	9.19	2300	-13.17	20240110	1987	0.50	20240607	2680	-25.49	20230622	1829	9.19	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
89	20240614	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	0	3	0.00	6030	3	0.06	0	0	0	2610	1410	2010	0.00	0.08	0	2019	2014	2005	2000	1991	2017	2003	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.00	137.00	3618.00	2680	20230622	-25.00	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2680	-25.00	20230622	1829	9.90	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
90	20240613	160409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	15	2	0.75	10488253	5242	90.16	1997	2010	1996	2590	1397	1995	2000.87	0.08	0	2021	2007	2001	1987	1981	2005	1985	149	595	500	1390	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2680	20230622	-25.00	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2680	-25.00	20230622	1829	9.90	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
91	20240613	150416	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	10	2	0.50	9070008	4535	78.00	1997	2010	1996	2590	1397	1995	2000.06	0.08	0	2021	2007	2001	1987	1981	2005	1985	149	595	500	1390	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.19	1829	20231101	9.62	2300	-12.83	20240110	1987	0.91	20240607	2680	-25.19	20230622	1829	9.62	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
92	20240613	140411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	10	2	0.50	8529408	4265	73.36	1997	2010	1996	2590	1397	1995	1999.92	0.08	0	2021	2007	2001	1987	1981	2005	1985	149	595	500	1390	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.19	1829	20231101	9.62	2300	-12.83	20240110	1987	0.91	20240607	2680	-25.19	20230622	1829	9.62	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
93	20240613	130412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	10	2	0.50	7541425	3772	64.88	1997	2005	1996	2590	1397	1995	1999.38	0.08	0	2021	2007	2001	1987	1981	2005	1985	149	595	500	1390	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.19	1829	20231101	9.62	2300	-12.83	20240110	1987	0.91	20240607	2680	-25.19	20230622	1829	9.62	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
94	20240613	120413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	10	2	0.50	5535294	2771	47.66	1997	2005	1996	2590	1397	1995	1997.63	0.08	0	2021	2007	2001	1987	1981	2005	1985	149	595	500	1390	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.19	1829	20231101	9.62	2300	-12.83	20240110	1987	0.91	20240607	2680	-25.19	20230622	1829	9.62	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
95	20240613	110409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	10	2	0.50	4834726	2421	41.64	1997	2005	1996	2590	1397	1995	1997.04	0.08	0	2021	2007	2001	1987	1981	2005	1985	149	595	500	1390	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.19	1829	20231101	9.62	2300	-12.83	20240110	1987	0.91	20240607	2680	-25.19	20230622	1829	9.62	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
96	20240613	100410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	2	2	0.10	4820691	2414	41.52	1997	2005	1996	2590	1397	1995	1997.02	0.08	0	2021	2007	2001	1987	1981	2005	1985	149	595	500	1390	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.49	1829	20231101	9.19	2300	-13.17	20240110	1987	0.50	20240607	2680	-25.49	20230622	1829	9.19	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
97	20240613	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	10	2	0.50	155832	78	1.34	1997	2005	1997	2590	1397	1995	2004.65	0.08	0	2021	2007	2001	1987	1981	2005	1985	149	595	500	1390	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.19	1829	20231101	9.62	2300	-12.83	20240110	1987	0.91	20240607	2680	-25.19	20230622	1829	9.62	20231101	0.45	N	037230	500	149 억	24182	N	N	N	N
98	20240612	160407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	-10	5	-0.50	11575480	5788	27.04	1999	2015	1995	2605	1405	2005	2000.23	0.08	-263	2027	2016	2004	1993	1981	2021	1998	149	600	500	1400	1	1	29800327	595	14.56	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.56	1829	20231101	9.08	2300	-13.26	20240110	1987	0.40	20240607	2680	-25.56	20230622	1829	9.08	20231101	0.45	N	037230	500	149 억	24203	N	N	N	N
99	20240612	150414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	4893713	2440	11.40	1999	2015	1996	2605	1405	2005	2005.62	0.08	-225	2027	2016	2004	1993	1981	2021	1998	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2680	20230622	-25.00	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2680	-25.00	20230622	1829	9.90	20231101	0.45	N	037230	500	149 억	24203	N	N	N	N
100	20240612	140409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	4795673	2391	11.17	1999	2015	1996	2605	1405	2005	2005.72	0.08	-253	2027	2016	2004	1993	1981	2021	1998	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2680	20230622	-25.00	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2680	-25.00	20230622	1829	9.90	20231101	0.45	N	037230	500	149 억	24203	N	N	N	N
101	20240612	130408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	2994368	1495	6.98	1999	2010	1996	2605	1405	2005	2002.92	0.08	-242	2027	2016	2004	1993	1981	2021	1998	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2680	20230622	-25.00	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2680	-25.00	20230622	1829	9.90	20231101	0.45	N	037230	500	149 억	24203	N	N	N	N
102	20240612	120407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-5	5	-0.25	2288484	1143	5.34	1999	2010	1996	2605	1405	2005	2002.17	0.08	-242	2027	2016	2004	1993	1981	2021	1998	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1987	0.65	20240607	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	24203	N	N	N	N
103	20240612	110407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	1719109	858	4.01	1999	2010	1998	2605	1405	2005	2003.62	0.08	0	2027	2016	2004	1993	1981	2021	1998	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.00	137.00	3618.00	2680	20230622	-25.00	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2680	-25.00	20230622	1829	9.90	20231101	0.45	N	037230	500	149 억	24203	N	N	N	N
104	20240612	100407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	966789	482	2.25	1999	2010	1999	2605	1405	2005	2005.79	0.08	0	2027	2016	2004	1993	1981	2021	1998	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.19	1829	20231101	9.62	2300	-12.83	20240110	1987	0.91	20240607	2680	-25.19	20230622	1829	9.62	20231101	0.45	N	037230	500	149 억	24203	N	N	N	N
105	20240612	090408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	6004	3	0.01	1999	2005	1999	2605	1405	2005	2001.33	0.08	0	2027	2016	2004	1993	1981	2021	1998	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.19	1829	20231101	9.62	2300	-12.83	20240110	1987	0.91	20240607	2680	-25.19	20230622	1829	9.62	20231101	0.45	N	037230	500	149 억	24203	N	N	N	N
106	20240610	160404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-1	5	-0.05	21026243	10540	133.86	1998	1999	1989	2595	1399	1998	1994.90	0.08	-70	2008	2003	1995	1990	1982	2005	1992	149	597	500	1390	1	1	29800327	595	14.58	0.55	12	0.04	137.00	3618.00	2680	20230622	-25.49	1829	20231101	9.19	2300	-13.17	20240110	1987	0.50	20240607	2680	-25.49	20230622	1829	9.19	20231101	0.45	N	037230	500	149 억	24230	N	N	N	N
107	20240610	150407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-2	5	-0.10	20089669	10071	127.90	1998	1999	1989	2595	1399	1998	1994.80	0.08	-49	2008	2003	1995	1990	1982	2005	1992	149	597	500	1390	1	1	29800327	595	14.57	0.55	12	0.03	137.00	3618.00	2680	20230622	-25.52	1829	20231101	9.13	2300	-13.22	20240110	1987	0.45	20240607	2680	-25.52	20230622	1829	9.13	20231101	0.45	N	037230	500	149 억	24230	N	N	N	N
108	20240610	140406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-1	5	-0.05	17462675	8755	111.19	1998	1999	1989	2595	1399	1998	1994.59	0.08	-20	2008	2003	1995	1990	1982	2005	1992	149	597	500	1390	1	1	29800327	595	14.58	0.55	12	0.03	137.00	3618.00	2680	20230622	-25.49	1829	20231101	9.19	2300	-13.17	20240110	1987	0.50	20240607	2680	-25.49	20230622	1829	9.19	20231101	0.45	N	037230	500	149 억	24230	N	N	N	N
109	20240610	130405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-1	5	-0.05	11925041	5982	75.97	1998	1999	1989	2595	1399	1998	1993.48	0.08	-20	2008	2003	1995	1990	1982	2005	1992	149	597	500	1390	1	1	29800327	595	14.58	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.49	1829	20231101	9.19	2300	-13.17	20240110	1987	0.50	20240607	2680	-25.49	20230622	1829	9.19	20231101	0.45	N	037230	500	149 억	24230	N	N	N	N
110	20240610	120406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-6	5	-0.30	9360084	4694	59.61	1998	1999	1991	2595	1399	1998	1994.05	0.08	5	2008	2003	1995	1990	1982	2005	1992	149	597	500	1390	1	1	29800327	594	14.54	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.67	1829	20231101	8.91	2300	-13.39	20240110	1987	0.25	20240607	2680	-25.67	20230622	1829	8.91	20231101	0.45	N	037230	500	149 억	24230	N	N	N	N
111	20240610	110408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	1	2	0.05	8406963	4216	53.54	1998	1999	1991	2595	1399	1998	1994.06	0.08	-23	2008	2003	1995	1990	1982	2005	1992	149	597	500	1390	1	1	29800327	596	14.59	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.41	1829	20231101	9.29	2300	-13.09	20240110	1987	0.60	20240607	2680	-25.41	20230622	1829	9.29	20231101	0.45	N	037230	500	149 억	24230	N	N	N	N
112	20240610	100405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	0	3	0.00	7270100	3647	46.32	1998	1998	1991	2595	1399	1998	1993.44	0.08	-23	2008	2003	1995	1990	1982	2005	1992	149	597	500	1390	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1987	0.55	20240607	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	24230	N	N	N	N
113	20240610	090411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	0	3	0.00	213743	107	1.36	1998	1998	1997	2595	1399	1998	1997.58	0.08	-7	2008	2003	1995	1990	1982	2005	1992	149	597	500	1390	1	1	29800327	595	14.58	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1987	0.55	20240607	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	24230	N	N	N	N
114	20240607	160417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	15722323	7874	108.61	1987	2000	1987	2600	1400	2000	1996.65	0.08	-165	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.03	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1987	0.55	20240607	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	24395	N	N	N	N
115	20240607	150421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	13336686	6680	92.14	1987	2000	1987	2600	1400	2000	1996.40	0.08	-172	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1987	0.55	20240607	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	24395	N	N	N	N
116	20240607	140418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	8020008	4019	55.43	1987	2000	1987	2600	1400	2000	1995.29	0.08	-172	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1987	0.55	20240607	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	24395	N	N	N	N
117	20240607	130419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	7500620	3759	51.85	1987	2000	1987	2600	1400	2000	1995.12	0.08	-186	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1987	0.55	20240607	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	24395	N	N	N	N
118	20240607	120418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	6329429	3172	43.75	1987	2000	1987	2600	1400	2000	1995.10	0.08	-186	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1987	0.55	20240607	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	24395	N	N	N	N
119	20240607	110417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	6291467	3153	43.49	1987	2000	1987	2600	1400	2000	1995.08	0.08	-186	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1987	0.55	20240607	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	24395	N	N	N	N
120	20240607	100417	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-1	5	-0.05	4269500	2141	29.53	1987	2000	1987	2600	1400	2000	1993.56	0.08	-186	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	596	14.59	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.41	1829	20231101	9.29	2300	-13.09	20240110	1987	0.60	20240607	2680	-25.41	20230622	1829	9.29	20231101	0.45	N	037230	500	149 억	24395	N	N	N	N
121	20240607	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	2258001	1135	15.66	1987	2000	1987	2600	1400	2000	1987.17	0.08	-135	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1987	0.65	20240607	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	24395	N	N	N	N
122	20240605	160414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	14459533	7250	68.71	1995	2000	1991	2600	1400	2000	1994.41	0.08	-105	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1990	0.50	20240531	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	24428	N	N	N	N
123	20240605	150414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-1	5	-0.05	12115475	6076	57.58	1995	2000	1991	2600	1400	2000	1993.99	0.08	-10	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	596	14.59	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.41	1829	20231101	9.29	2300	-13.09	20240110	1990	0.45	20240531	2680	-25.41	20230622	1829	9.29	20231101	0.45	N	037230	500	149 억	24428	N	N	N	N
124	20240605	140413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	11679825	5858	55.52	1995	2000	1991	2600	1400	2000	1993.82	0.08	-10	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1990	0.50	20240531	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	24428	N	N	N	N
125	20240605	130415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-6	5	-0.30	6791589	3408	32.30	1995	2000	1991	2600	1400	2000	1992.84	0.08	-10	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.60	1829	20231101	9.02	2300	-13.30	20240110	1990	0.20	20240531	2680	-25.60	20230622	1829	9.02	20231101	0.45	N	037230	500	149 억	24428	N	N	N	N
126	20240605	120413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-7	5	-0.35	4805759	2411	22.85	1995	2000	1991	2600	1400	2000	1993.26	0.08	-10	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.63	1829	20231101	8.97	2300	-13.35	20240110	1990	0.15	20240531	2680	-25.63	20230622	1829	8.97	20231101	0.45	N	037230	500	149 억	24428	N	N	N	N
127	20240605	110415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	-5	5	-0.25	4714069	2365	22.41	1995	2000	1991	2600	1400	2000	1993.26	0.08	-10	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.56	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.56	1829	20231101	9.08	2300	-13.26	20240110	1990	0.25	20240531	2680	-25.56	20230622	1829	9.08	20231101	0.45	N	037230	500	149 억	24428	N	N	N	N
128	20240605	100415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-4	5	-0.20	3965943	1990	18.86	1995	2000	1991	2600	1400	2000	1992.94	0.08	-8	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.57	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.52	1829	20231101	9.13	2300	-13.22	20240110	1990	0.30	20240531	2680	-25.52	20230622	1829	9.13	20231101	0.45	N	037230	500	149 억	24428	N	N	N	N
129	20240605	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	-5	5	-0.25	319200	160	1.52	1995	1995	1995	2600	1400	2000	1995.00	0.08	-82	2006	2003	1997	1994	1988	2004	1995	149	600	500	1400	1	1	29800327	595	14.56	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.56	1829	20231101	9.08	2300	-13.26	20240110	1990	0.25	20240531	2680	-25.56	20230622	1829	9.08	20231101	0.45	N	037230	500	149 억	24428	N	N	N	N
130	20240604	160411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	3	2	0.15	21019246	10535	32.56	1997	2000	1991	2595	1398	1997	1995.18	0.08	-580	2005	2001	1996	1992	1987	2003	1994	149	598	500	1390	5	1	29800327	596	14.60	0.55	12	0.04	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1990	0.50	20240531	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	25008	N	N	N	N
131	20240604	150412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	2	2	0.10	19805319	9928	30.69	1997	2000	1991	2595	1398	1997	1994.90	0.08	-548	2005	2001	1996	1992	1987	2003	1994	149	598	500	1390	1	1	29800327	596	14.59	0.55	12	0.03	137.00	3618.00	2680	20230622	-25.41	1829	20231101	9.29	2300	-13.09	20240110	1990	0.45	20240531	2680	-25.41	20230622	1829	9.29	20231101	0.45	N	037230	500	149 억	25008	N	N	N	N
132	20240604	140413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-3	5	-0.15	16277638	8158	25.21	1997	2000	1991	2595	1398	1997	1995.30	0.08	-459	2005	2001	1996	1992	1987	2003	1994	149	598	500	1390	1	1	29800327	594	14.55	0.55	12	0.03	137.00	3618.00	2680	20230622	-25.60	1829	20231101	9.02	2300	-13.30	20240110	1990	0.20	20240531	2680	-25.60	20230622	1829	9.02	20231101	0.45	N	037230	500	149 억	25008	N	N	N	N
133	20240604	130411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1991	-6	5	-0.30	14116037	7074	21.86	1997	2000	1991	2595	1398	1997	1995.48	0.08	-407	2005	2001	1996	1992	1987	2003	1994	149	598	500	1390	1	1	29800327	593	14.53	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.71	1829	20231101	8.86	2300	-13.43	20240110	1990	0.05	20240531	2680	-25.71	20230622	1829	8.86	20231101	0.45	N	037230	500	149 억	25008	N	N	N	N
134	20240604	120410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	3	2	0.15	12581292	6304	19.48	1997	2000	1991	2595	1398	1997	1995.76	0.08	-369	2005	2001	1996	1992	1987	2003	1994	149	598	500	1390	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1990	0.50	20240531	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	25008	N	N	N	N
135	20240604	110408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	3	2	0.15	7958701	3987	12.32	1997	2000	1991	2595	1398	1997	1996.16	0.08	-250	2005	2001	1996	1992	1987	2003	1994	149	598	500	1390	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1990	0.50	20240531	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	25008	N	N	N	N
136	20240604	100409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	3	2	0.15	7226997	3621	11.19	1997	2000	1991	2595	1398	1997	1995.86	0.08	-229	2005	2001	1996	1992	1987	2003	1994	149	598	500	1390	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1990	0.50	20240531	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	25008	N	N	N	N
137	20240604	090412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	0	3	0.00	259610	130	0.40	1997	1997	1997	2595	1398	1997	1997.00	0.08	-19	2005	2001	1996	1992	1987	2003	1994	149	598	500	1390	1	1	29800327	595	14.58	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.49	1829	20231101	9.19	2300	-13.17	20240110	1990	0.35	20240531	2680	-25.49	20230622	1829	9.19	20231101	0.45	N	037230	500	149 억	25008	N	N	N	N
138	20240603	160407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-3	5	-0.15	64423685	32299	213.27	1993	2000	1991	2600	1400	2000	1994.60	0.09	-468	2020	2010	2000	1990	1980	2015	1995	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.11	137.00	3618.00	2680	20230622	-25.49	1829	20231101	9.19	2300	-13.17	20240110	1990	0.35	20240531	2680	-25.49	20230622	1829	9.19	20231101	0.45	N	037230	500	149 억	25412	N	N	N	N
139	20240603	150407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-1	5	-0.05	60535616	30353	200.42	1993	2000	1991	2600	1400	2000	1994.38	0.09	-468	2020	2010	2000	1990	1980	2015	1995	149	600	500	1400	1	1	29800327	596	14.59	0.55	12	0.10	137.00	3618.00	2680	20230622	-25.41	1829	20231101	9.29	2300	-13.09	20240110	1990	0.45	20240531	2680	-25.41	20230622	1829	9.29	20231101	0.45	N	037230	500	149 억	25412	N	N	N	N
140	20240603	140406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	56705905	28435	187.75	1993	2000	1991	2600	1400	2000	1994.23	0.09	-468	2020	2010	2000	1990	1980	2015	1995	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.10	137.00	3618.00	2680	20230622	-25.45	1829	20231101	9.24	2300	-13.13	20240110	1990	0.40	20240531	2680	-25.45	20230622	1829	9.24	20231101	0.45	N	037230	500	149 억	25412	N	N	N	N
141	20240603	130407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-4	5	-0.20	45095990	22625	149.39	1993	2000	1991	2600	1400	2000	1993.19	0.09	-432	2020	2010	2000	1990	1980	2015	1995	149	600	500	1400	1	1	29800327	595	14.57	0.55	12	0.08	137.00	3618.00	2680	20230622	-25.52	1829	20231101	9.13	2300	-13.22	20240110	1990	0.30	20240531	2680	-25.52	20230622	1829	9.13	20231101	0.45	N	037230	500	149 억	25412	N	N	N	N
142	20240603	120406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-6	5	-0.30	42786042	21467	141.74	1993	2000	1991	2600	1400	2000	1993.10	0.09	-468	2020	2010	2000	1990	1980	2015	1995	149	600	500	1400	1	1	29800327	594	14.55	0.55	12	0.07	137.00	3618.00	2680	20230622	-25.60	1829	20231101	9.02	2300	-13.30	20240110	1990	0.20	20240531	2680	-25.60	20230622	1829	9.02	20231101	0.45	N	037230	500	149 억	25412	N	N	N	N
143	20240603	110405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1994	-6	5	-0.30	40435056	20288	133.96	1993	2000	1991	2600	1400	2000	1993.05	0.09	-468	2020	2010	2000	1990	1980	2015	1995	149	600	500	1400	1	1	29800327	594	14.55	0.55	12	0.07	137.00	3618.00	2680	20230622	-25.60	1829	20231101	9.02	2300	-13.30	20240110	1990	0.20	20240531	2680	-25.60	20230622	1829	9.02	20231101	0.45	N	037230	500	149 억	25412	N	N	N	N
144	20240603	100403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-7	5	-0.35	8255506	4142	27.35	1993	2000	1991	2600	1400	2000	1993.09	0.09	-442	2020	2010	2000	1990	1980	2015	1995	149	600	500	1400	1	1	29800327	594	14.55	0.55	12	0.01	137.00	3618.00	2680	20230622	-25.63	1829	20231101	8.97	2300	-13.35	20240110	1990	0.15	20240531	2680	-25.63	20230622	1829	8.97	20231101	0.45	N	037230	500	149 억	25412	N	N	N	N
145	20240603	090403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	2772841	1391	9.18	1993	2000	1993	2600	1400	2000	1993.33	0.09	-219	2020	2010	2000	1990	1980	2015	1995	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.00	137.00	3618.00	2680	20230622	-25.37	1829	20231101	9.35	2300	-13.04	20240110	1990	0.50	20240531	2680	-25.37	20230622	1829	9.35	20231101	0.45	N	037230	500	149 억	25412	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History