KissMeData/037230/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 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	20240731	160447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-22	5	-1.09	16529705	8264	98.75	1997	2030	1993	2615	1415	2015	2000.21	0.11	-238	2046	2030	2014	1998	1982	2038	2006	149	600	500	1410	1	1	29800327	594	14.55	0.55	12	0.03	137.00	3618.00	2470	20231108	-19.31	1829	20231101	8.97	2300	-13.35	20240110	1972	1.06	20240705	2470	-19.31	20231108	1829	8.97	20231101	0.40	N	037230	500	149 억	33533	N	N	N	N
3	20240731	150448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-17	5	-0.84	7451333	3712	44.35	1997	2030	1997	2615	1415	2015	2007.36	0.11	-238	2046	2030	2014	1998	1982	2038	2006	149	600	500	1410	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2470	20231108	-19.11	1829	20231101	9.24	2300	-13.13	20240110	1972	1.32	20240705	2470	-19.11	20231108	1829	9.24	20231101	0.40	N	037230	500	149 억	33533	N	N	N	N
4	20240731	140451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-5	5	-0.25	5964307	2969	35.48	1997	2030	1997	2615	1415	2015	2008.86	0.11	-239	2046	2030	2014	1998	1982	2038	2006	149	600	500	1410	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2470	20231108	-18.62	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.40	N	037230	500	149 억	33533	N	N	N	N
5	20240731	130448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-5	5	-0.25	5954257	2964	35.42	1997	2030	1997	2615	1415	2015	2008.86	0.11	-239	2046	2030	2014	1998	1982	2038	2006	149	600	500	1410	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2470	20231108	-18.62	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.40	N	037230	500	149 억	33533	N	N	N	N
6	20240731	120451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-5	5	-0.25	5877812	2926	34.96	1997	2030	1997	2615	1415	2015	2008.82	0.11	-237	2046	2030	2014	1998	1982	2038	2006	149	600	500	1410	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2470	20231108	-18.62	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.40	N	037230	500	149 억	33533	N	N	N	N
7	20240731	110449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-5	5	-0.25	3475219	1728	20.65	1997	2030	1997	2615	1415	2015	2011.12	0.11	-51	2046	2030	2014	1998	1982	2038	2006	149	600	500	1410	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2470	20231108	-18.62	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.40	N	037230	500	149 억	33533	N	N	N	N
8	20240731	100448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	2122464	1055	12.61	1997	2030	1997	2615	1415	2015	2011.81	0.11	-4	2046	2030	2014	1998	1982	2038	2006	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.00	137.00	3618.00	2470	20231108	-18.22	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2470	-18.22	20231108	1829	10.44	20231101	0.40	N	037230	500	149 억	33533	N	N	N	N
9	20240731	090444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	15	2	0.74	64164	32	0.38	1997	2030	1997	2615	1415	2015	2005.12	0.11	-4	2046	2030	2014	1998	1982	2038	2006	149	600	500	1410	5	1	29800327	605	14.82	0.56	12	0.00	137.00	3618.00	2470	20231108	-17.81	1829	20231101	10.99	2300	-11.74	20240110	1972	2.94	20240705	2470	-17.81	20231108	1829	10.99	20231101	0.40	N	037230	500	149 억	33533	N	N	N	N
10	20240730	160436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	5	2	0.25	15293830	7591	93.60	1999	2030	1998	2610	1410	2010	2014.73	0.11	21	2041	2025	2004	1988	1967	2033	1996	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.03	137.00	3618.00	2470	20231108	-18.42	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.40	N	037230	500	149 억	33434	N	N	N	N
11	20240730	150444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	5	2	0.25	14097785	6997	86.28	1999	2030	1998	2610	1410	2010	2014.83	0.11	101	2041	2025	2004	1988	1967	2033	1996	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2470	20231108	-18.42	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.40	N	037230	500	149 억	33434	N	N	N	N
12	20240730	140438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-11	5	-0.55	12159088	6030	74.35	1999	2030	1999	2610	1410	2010	2016.43	0.11	-20	2041	2025	2004	1988	1967	2033	1996	149	600	500	1400	1	1	29800327	596	14.59	0.55	12	0.02	137.00	3618.00	2470	20231108	-19.07	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2470	-19.07	20231108	1829	9.29	20231101	0.40	N	037230	500	149 억	33434	N	N	N	N
13	20240730	130442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	5	2	0.25	9994751	4951	61.05	1999	2030	1999	2610	1410	2010	2018.73	0.11	-32	2041	2025	2004	1988	1967	2033	1996	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2470	20231108	-18.42	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.40	N	037230	500	149 억	33434	N	N	N	N
14	20240730	120439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	5	2	0.25	8621696	4268	52.63	1999	2030	1999	2610	1410	2010	2020.08	0.11	-32	2041	2025	2004	1988	1967	2033	1996	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2470	20231108	-18.42	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.40	N	037230	500	149 억	33434	N	N	N	N
15	20240730	110443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	5	2	0.25	8092301	4005	49.38	1999	2030	1999	2610	1410	2010	2020.55	0.11	-19	2041	2025	2004	1988	1967	2033	1996	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2470	20231108	-18.42	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.40	N	037230	500	149 억	33434	N	N	N	N
16	20240730	100442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	10	2	0.50	6160951	3045	37.55	1999	2030	1999	2610	1410	2010	2023.30	0.11	-75	2041	2025	2004	1988	1967	2033	1996	149	600	500	1400	5	1	29800327	602	14.74	0.56	12	0.01	137.00	3618.00	2470	20231108	-18.22	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2470	-18.22	20231108	1829	10.44	20231101	0.40	N	037230	500	149 억	33434	N	N	N	N
17	20240730	090444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-5	5	-0.25	51991	26	0.32	1999	2010	1999	2610	1410	2010	1999.65	0.11	-3	2041	2025	2004	1988	1967	2033	1996	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2470	20231108	-18.83	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2470	-18.83	20231108	1829	9.62	20231101	0.40	N	037230	500	149 억	33434	N	N	N	N
18	20240729	160438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	16203248	8110	100.60	2000	2020	1983	2605	1405	2005	1997.93	0.11	80	2017	2011	1999	1993	1981	2014	1996	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.03	137.00	3618.00	2470	20230721	-18.62	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.40	N	037230	500	149 억	33354	N	N	N	N
19	20240729	150440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	15594553	7807	96.84	2000	2020	1983	2605	1405	2005	1997.51	0.11	126	2017	2011	1999	1993	1981	2014	1996	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.03	137.00	3618.00	2470	20230721	-18.83	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2470	-18.83	20231108	1829	9.62	20231101	0.40	N	037230	500	149 억	33354	N	N	N	N
20	20240729	140444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-5	5	-0.25	14851363	7436	92.24	2000	2020	1983	2605	1405	2005	1997.22	0.11	139	2017	2011	1999	1993	1981	2014	1996	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2470	20230721	-19.03	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.40	N	037230	500	149 억	33354	N	N	N	N
21	20240729	130448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	6336681	3162	39.22	2000	2020	1996	2605	1405	2005	2004.01	0.11	139	2017	2011	1999	1993	1981	2014	1996	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2470	20230721	-18.83	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2470	-18.83	20231108	1829	9.62	20231101	0.40	N	037230	500	149 억	33354	N	N	N	N
22	20240729	120439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	3721205	1854	23.00	2000	2020	2000	2605	1405	2005	2007.12	0.11	34	2017	2011	1999	1993	1981	2014	1996	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2470	20230721	-18.62	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.40	N	037230	500	149 억	33354	N	N	N	N
23	20240729	110442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	2505590	1249	15.49	2000	2020	2000	2605	1405	2005	2006.08	0.11	34	2017	2011	1999	1993	1981	2014	1996	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2470	20230721	-18.83	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2470	-18.83	20231108	1829	9.62	20231101	0.40	N	037230	500	149 억	33354	N	N	N	N
24	20240729	100440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	10	2	0.50	1837165	916	11.36	2000	2020	2000	2605	1405	2005	2005.64	0.11	34	2017	2011	1999	1993	1981	2014	1996	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.00	137.00	3618.00	2470	20230721	-18.42	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.40	N	037230	500	149 억	33354	N	N	N	N
25	20240729	090437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	15	2	0.75	80255	40	0.50	2000	2020	2000	2605	1405	2005	2006.38	0.11	-3	2017	2011	1999	1993	1981	2014	1996	149	600	500	1400	5	1	29800327	602	14.74	0.56	12	0.00	137.00	3618.00	2470	20230721	-18.22	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2470	-18.22	20231108	1829	10.44	20231101	0.40	N	037230	500	149 억	33354	N	N	N	N
26	20240726	160431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	5	2	0.25	15962375	7991	32.14	1994	2005	1987	2600	1400	2000	1997.54	0.11	-95	2012	2005	1993	1986	1974	2009	1990	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.03	137.00	3618.00	2475	20230720	-18.99	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2470	-18.83	20231108	1829	9.62	20231101	0.40	N	037230	500	149 억	33449	N	N	N	N
27	20240726	150435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	5	2	0.25	15451310	7736	31.12	1994	2005	1987	2600	1400	2000	1997.33	0.11	-53	2012	2005	1993	1986	1974	2009	1990	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.03	137.00	3618.00	2475	20230720	-18.99	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2470	-18.83	20231108	1829	9.62	20231101	0.40	N	037230	500	149 억	33449	N	N	N	N
28	20240726	140437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	9235076	4627	18.61	1994	1999	1987	2600	1400	2000	1995.91	0.11	-53	2012	2005	1993	1986	1974	2009	1990	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.02	137.00	3618.00	2475	20230720	-19.27	1829	20231101	9.24	2300	-13.13	20240110	1972	1.32	20240705	2470	-19.11	20231108	1829	9.24	20231101	0.40	N	037230	500	149 억	33449	N	N	N	N
29	20240726	130437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	8150698	4084	16.43	1994	1999	1987	2600	1400	2000	1995.76	0.11	-57	2012	2005	1993	1986	1974	2009	1990	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2475	20230720	-19.27	1829	20231101	9.24	2300	-13.13	20240110	1972	1.32	20240705	2470	-19.11	20231108	1829	9.24	20231101	0.40	N	037230	500	149 억	33449	N	N	N	N
30	20240726	120440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	6754955	3385	13.62	1994	1999	1987	2600	1400	2000	1995.56	0.11	-47	2012	2005	1993	1986	1974	2009	1990	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2475	20230720	-19.27	1829	20231101	9.24	2300	-13.13	20240110	1972	1.32	20240705	2470	-19.11	20231108	1829	9.24	20231101	0.40	N	037230	500	149 억	33449	N	N	N	N
31	20240726	110438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-2	5	-0.10	4664530	2339	9.41	1994	1999	1987	2600	1400	2000	1994.24	0.11	-47	2012	2005	1993	1986	1974	2009	1990	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2475	20230720	-19.27	1829	20231101	9.24	2300	-13.13	20240110	1972	1.32	20240705	2470	-19.11	20231108	1829	9.24	20231101	0.40	N	037230	500	149 억	33449	N	N	N	N
32	20240726	100438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-3	5	-0.15	3352468	1682	6.77	1994	1999	1987	2600	1400	2000	1993.14	0.11	-8	2012	2005	1993	1986	1974	2009	1990	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.01	137.00	3618.00	2475	20230720	-19.31	1829	20231101	9.19	2300	-13.17	20240110	1972	1.27	20240705	2470	-19.15	20231108	1829	9.19	20231101	0.40	N	037230	500	149 억	33449	N	N	N	N
33	20240726	090435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	-7	5	-0.35	237260	119	0.48	1994	1994	1993	2600	1400	2000	1993.78	0.11	-10	2012	2005	1993	1986	1974	2009	1990	149	600	500	1400	1	1	29800327	594	14.55	0.55	12	0.00	137.00	3618.00	2475	20230720	-19.47	1829	20231101	8.97	2300	-13.35	20240110	1972	1.06	20240705	2470	-19.31	20231108	1829	8.97	20231101	0.40	N	037230	500	149 억	33449	N	N	N	N
34	20240725	160434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-10	5	-0.50	49463477	24861	230.24	1998	2000	1981	2610	1410	2010	1989.60	0.11	-356	2064	2037	2013	1986	1962	2025	1974	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.08	137.00	3618.00	2510	20230719	-20.32	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.41	N	037230	500	149 억	33764	N	N	N	N
35	20240725	150441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-20	5	-1.00	46961014	23607	218.62	1998	1998	1981	2610	1410	2010	1989.28	0.11	-57	2064	2037	2013	1986	1962	2025	1974	149	600	500	1400	1	1	29800327	593	14.53	0.55	12	0.08	137.00	3618.00	2510	20230719	-20.72	1829	20231101	8.80	2300	-13.48	20240110	1972	0.91	20240705	2470	-19.43	20231108	1829	8.80	20231101	0.41	N	037230	500	149 억	33764	N	N	N	N
36	20240725	140440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-13	5	-0.65	35799661	17993	166.63	1998	1998	1981	2610	1410	2010	1989.64	0.11	-255	2064	2037	2013	1986	1962	2025	1974	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.06	137.00	3618.00	2510	20230719	-20.44	1829	20231101	9.19	2300	-13.17	20240110	1972	1.27	20240705	2470	-19.15	20231108	1829	9.19	20231101	0.41	N	037230	500	149 억	33764	N	N	N	N
37	20240725	130437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1997	-13	5	-0.65	35791683	17989	166.60	1998	1998	1981	2610	1410	2010	1989.64	0.11	-255	2064	2037	2013	1986	1962	2025	1974	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.06	137.00	3618.00	2510	20230719	-20.44	1829	20231101	9.19	2300	-13.17	20240110	1972	1.27	20240705	2470	-19.15	20231108	1829	9.19	20231101	0.41	N	037230	500	149 억	33764	N	N	N	N
38	20240725	120438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	-15	5	-0.75	34634004	17408	161.22	1998	1998	1981	2610	1410	2010	1989.55	0.11	-187	2064	2037	2013	1986	1962	2025	1974	149	600	500	1400	1	1	29800327	595	14.56	0.55	12	0.06	137.00	3618.00	2510	20230719	-20.52	1829	20231101	9.08	2300	-13.26	20240110	1972	1.17	20240705	2470	-19.23	20231108	1829	9.08	20231101	0.41	N	037230	500	149 억	33764	N	N	N	N
39	20240725	110436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-20	5	-1.00	23716386	11910	110.30	1998	1998	1988	2610	1410	2010	1991.30	0.11	-171	2064	2037	2013	1986	1962	2025	1974	149	600	500	1400	1	1	29800327	593	14.53	0.55	12	0.04	137.00	3618.00	2510	20230719	-20.72	1829	20231101	8.80	2300	-13.48	20240110	1972	0.91	20240705	2470	-19.43	20231108	1829	8.80	20231101	0.41	N	037230	500	149 억	33764	N	N	N	N
40	20240725	100436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	-20	5	-1.00	22355663	11227	103.97	1998	1998	1988	2610	1410	2010	1991.24	0.11	-171	2064	2037	2013	1986	1962	2025	1974	149	600	500	1400	1	1	29800327	593	14.53	0.55	12	0.04	137.00	3618.00	2510	20230719	-20.72	1829	20231101	8.80	2300	-13.48	20240110	1972	0.91	20240705	2470	-19.43	20231108	1829	8.80	20231101	0.41	N	037230	500	149 억	33764	N	N	N	N
41	20240725	090434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-14	5	-0.70	319589	160	1.48	1998	1998	1996	2610	1410	2010	1997.43	0.11	-53	2064	2037	2013	1986	1962	2025	1974	149	600	500	1400	1	1	29800327	595	14.57	0.55	12	0.00	137.00	3618.00	2510	20230719	-20.48	1829	20231101	9.13	2300	-13.22	20240110	1972	1.22	20240705	2470	-19.19	20231108	1829	9.13	20231101	0.41	N	037230	500	149 억	33764	N	N	N	N
42	20240724	160432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	0	3	0.00	21710226	10798	129.21	2040	2040	1989	2610	1410	2010	2010.58	0.11	-84	2024	2016	2007	1999	1990	2021	2004	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.04	137.00	3618.00	2520	20230718	-20.24	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.41	N	037230	500	149 억	33758	N	N	N	N
43	20240724	150438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-11	5	-0.55	19468657	9678	115.81	2040	2040	1989	2610	1410	2010	2011.64	0.11	-84	2024	2016	2007	1999	1990	2021	2004	149	600	500	1400	1	1	29800327	596	14.59	0.55	12	0.03	137.00	3618.00	2520	20230718	-20.67	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2470	-19.07	20231108	1829	9.29	20231101	0.41	N	037230	500	149 억	33758	N	N	N	N
44	20240724	140435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	0	3	0.00	15819354	7853	93.97	2040	2040	1989	2610	1410	2010	2014.43	0.11	6	2024	2016	2007	1999	1990	2021	2004	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.03	137.00	3618.00	2520	20230718	-20.24	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.41	N	037230	500	149 억	33758	N	N	N	N
45	20240724	130438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	0	3	0.00	15127464	7508	89.84	2040	2040	1989	2610	1410	2010	2014.85	0.11	6	2024	2016	2007	1999	1990	2021	2004	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.03	137.00	3618.00	2520	20230718	-20.24	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.41	N	037230	500	149 억	33758	N	N	N	N
46	20240724	120441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	0	3	0.00	14028204	6960	83.28	2040	2040	1989	2610	1410	2010	2015.55	0.11	6	2024	2016	2007	1999	1990	2021	2004	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2520	20230718	-20.24	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.41	N	037230	500	149 억	33758	N	N	N	N
47	20240724	110438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-10	5	-0.50	12364294	6131	73.36	2040	2040	1989	2610	1410	2010	2016.68	0.11	6	2024	2016	2007	1999	1990	2021	2004	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2520	20230718	-20.63	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.41	N	037230	500	149 억	33758	N	N	N	N
48	20240724	100438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-10	5	-0.50	11604874	5752	68.83	2040	2040	1989	2610	1410	2010	2017.54	0.11	3	2024	2016	2007	1999	1990	2021	2004	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2520	20230718	-20.63	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.41	N	037230	500	149 억	33758	N	N	N	N
49	20240724	090436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	15	2	0.75	5346825	2621	31.36	2040	2040	2025	2610	1410	2010	2039.99	0.11	-14	2024	2016	2007	1999	1990	2021	2004	149	600	500	1400	5	1	29800327	603	14.78	0.56	12	0.01	137.00	3618.00	2520	20230718	-19.64	1829	20231101	10.72	2300	-11.96	20240110	1972	2.69	20240705	2470	-18.02	20231108	1829	10.72	20231101	0.41	N	037230	500	149 억	33758	N	N	N	N
50	20240723	160429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	11	2	0.55	16714807	8357	88.01	1999	2015	1998	2595	1400	1999	2000.06	0.11	43	2047	2023	2011	1987	1975	2017	1981	149	596	500	1390	5	1	29800327	599	14.67	0.56	12	0.03	137.00	3618.00	2520	20230717	-20.24	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.41	N	037230	500	149 억	33705	N	N	N	N
51	20240723	150442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	1	2	0.05	12633742	6317	66.52	1999	2015	1998	2595	1400	1999	1999.96	0.11	169	2047	2023	2011	1987	1975	2017	1981	149	596	500	1390	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2520	20230717	-20.63	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.41	N	037230	500	149 억	33705	N	N	N	N
52	20240723	140432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	16	2	0.80	11777447	5889	62.02	1999	2015	1998	2595	1400	1999	1999.91	0.11	169	2047	2023	2011	1987	1975	2017	1981	149	596	500	1390	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2520	20230717	-20.04	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.41	N	037230	500	149 억	33705	N	N	N	N
53	20240723	130430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	1	2	0.05	8789817	4395	46.28	1999	2015	1998	2595	1400	1999	1999.96	0.11	87	2047	2023	2011	1987	1975	2017	1981	149	596	500	1390	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2520	20230717	-20.63	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2470	-19.03	20231108	1829	9.35	20231101	0.41	N	037230	500	149 억	33705	N	N	N	N
54	20240723	120433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	0	3	0.00	7952241	3976	41.87	1999	2015	1998	2595	1400	1999	2000.06	0.11	87	2047	2023	2011	1987	1975	2017	1981	149	596	500	1390	1	1	29800327	596	14.59	0.55	12	0.01	137.00	3618.00	2520	20230717	-20.67	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2470	-19.07	20231108	1829	9.29	20231101	0.41	N	037230	500	149 억	33705	N	N	N	N
55	20240723	110434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	16	2	0.80	3823185	1911	20.12	1999	2015	1999	2595	1400	1999	2000.62	0.11	55	2047	2023	2011	1987	1975	2017	1981	149	596	500	1390	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2520	20230717	-20.04	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.41	N	037230	500	149 억	33705	N	N	N	N
56	20240723	100434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	16	2	0.80	246811	123	1.30	1999	2015	1999	2595	1400	1999	2006.59	0.11	-17	2047	2023	2011	1987	1975	2017	1981	149	596	500	1390	5	1	29800327	600	14.71	0.56	12	0.00	137.00	3618.00	2520	20230717	-20.04	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.41	N	037230	500	149 억	33705	N	N	N	N
57	20240723	090435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	11	2	0.55	113976	57	0.60	1999	2010	1999	2595	1400	1999	1999.58	0.11	-17	2047	2023	2011	1987	1975	2017	1981	149	596	500	1390	5	1	29800327	599	14.67	0.56	12	0.00	137.00	3618.00	2520	20230717	-20.24	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2470	-18.62	20231108	1829	9.90	20231101	0.41	N	037230	500	149 억	33705	N	N	N	N
58	20240722	160428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-21	5	-1.04	18970022	9445	65.79	2020	2035	1999	2625	1415	2020	2008.47	0.11	-252	2040	2030	2015	2005	1990	2035	2010	149	605	500	1410	1	1	29800327	596	14.59	0.55	12	0.03	137.00	3618.00	2520	20230714	-20.67	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2470	-19.07	20231108	1829	9.29	20231101	0.41	N	037230	500	149 억	33957	N	N	N	N
59	20240722	150434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	0	3	0.00	14961927	7440	51.83	2020	2035	1999	2625	1415	2020	2011.01	0.11	-251	2040	2030	2015	2005	1990	2035	2010	149	605	500	1410	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2520	20230714	-19.84	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2470	-18.22	20231108	1829	10.44	20231101	0.41	N	037230	500	149 억	33957	N	N	N	N
60	20240722	140435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	0	3	0.00	14626607	7274	50.67	2020	2035	1999	2625	1415	2020	2010.81	0.11	-251	2040	2030	2015	2005	1990	2035	2010	149	605	500	1410	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2520	20230714	-19.84	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2470	-18.22	20231108	1829	10.44	20231101	0.41	N	037230	500	149 억	33957	N	N	N	N
61	20240722	130431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-5	5	-0.25	11814677	5881	40.97	2020	2035	1999	2625	1415	2020	2008.96	0.11	-251	2040	2030	2015	2005	1990	2035	2010	149	605	500	1410	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2520	20230714	-20.04	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.41	N	037230	500	149 억	33957	N	N	N	N
62	20240722	120432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-5	5	-0.25	9816352	4888	34.05	2020	2035	1999	2625	1415	2020	2008.26	0.11	-87	2040	2030	2015	2005	1990	2035	2010	149	605	500	1410	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2520	20230714	-20.04	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.41	N	037230	500	149 억	33957	N	N	N	N
63	20240722	110432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-5	5	-0.25	3660820	1816	12.65	2020	2035	2005	2625	1415	2020	2015.87	0.11	-154	2040	2030	2015	2005	1990	2035	2010	149	605	500	1410	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2520	20230714	-20.04	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2470	-18.42	20231108	1829	10.17	20231101	0.41	N	037230	500	149 억	33957	N	N	N	N
64	20240722	100432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	0	3	0.00	1885435	933	6.50	2020	2035	2020	2625	1415	2020	2020.83	0.11	-154	2040	2030	2015	2005	1990	2035	2010	149	605	500	1410	5	1	29800327	602	14.74	0.56	12	0.00	137.00	3618.00	2520	20230714	-19.84	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2470	-18.22	20231108	1829	10.44	20231101	0.41	N	037230	500	149 억	33957	N	N	N	N
65	20240722	090429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	15	2	0.74	64665	32	0.22	2020	2035	2020	2625	1415	2020	2020.78	0.11	0	2040	2030	2015	2005	1990	2035	2010	149	605	500	1410	5	1	29800327	606	14.85	0.56	12	0.00	137.00	3618.00	2520	20230714	-19.25	1829	20231101	11.26	2300	-11.52	20240110	1972	3.19	20240705	2470	-17.61	20231108	1829	11.26	20231101	0.41	N	037230	500	149 억	33957	N	N	N	N
66	20240719	160424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	20	2	1.00	28288720	14056	52.97	2000	2025	2000	2600	1400	2000	2012.57	0.11	-3	2054	2027	2013	1986	1972	2020	1979	149	600	500	1400	5	1	29800327	602	14.74	0.56	12	0.05	137.00	3618.00	2520	20230714	-19.84	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2510	-19.52	20230719	1829	10.44	20231101	0.41	N	037230	500	149 억	33955	N	N	N	N
67	20240719	150426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	20	2	1.00	27400510	13616	51.31	2000	2025	2000	2600	1400	2000	2012.38	0.11	63	2054	2027	2013	1986	1972	2020	1979	149	600	500	1400	5	1	29800327	602	14.74	0.56	12	0.05	137.00	3618.00	2520	20230714	-19.84	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2510	-19.52	20230719	1829	10.44	20231101	0.41	N	037230	500	149 억	33955	N	N	N	N
68	20240719	140429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	25	2	1.25	26659880	13249	49.93	2000	2025	2000	2600	1400	2000	2012.22	0.11	63	2054	2027	2013	1986	1972	2020	1979	149	600	500	1400	5	1	29800327	603	14.78	0.56	12	0.04	137.00	3618.00	2520	20230714	-19.64	1829	20231101	10.72	2300	-11.96	20240110	1972	2.69	20240705	2510	-19.32	20230719	1829	10.72	20231101	0.41	N	037230	500	149 억	33955	N	N	N	N
69	20240719	130423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	25	2	1.25	26473585	13157	49.58	2000	2025	2000	2600	1400	2000	2012.13	0.11	63	2054	2027	2013	1986	1972	2020	1979	149	600	500	1400	5	1	29800327	603	14.78	0.56	12	0.04	137.00	3618.00	2520	20230714	-19.64	1829	20231101	10.72	2300	-11.96	20240110	1972	2.69	20240705	2510	-19.32	20230719	1829	10.72	20231101	0.41	N	037230	500	149 억	33955	N	N	N	N
70	20240719	120422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	25	2	1.25	25115060	12486	47.05	2000	2025	2000	2600	1400	2000	2011.46	0.11	63	2054	2027	2013	1986	1972	2020	1979	149	600	500	1400	5	1	29800327	603	14.78	0.56	12	0.04	137.00	3618.00	2520	20230714	-19.64	1829	20231101	10.72	2300	-11.96	20240110	1972	2.69	20240705	2510	-19.32	20230719	1829	10.72	20231101	0.41	N	037230	500	149 억	33955	N	N	N	N
71	20240719	110426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	20	2	1.00	11962010	5975	22.52	2000	2020	2000	2600	1400	2000	2002.01	0.11	65	2054	2027	2013	1986	1972	2020	1979	149	600	500	1400	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2520	20230714	-19.84	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2510	-19.52	20230719	1829	10.44	20231101	0.41	N	037230	500	149 억	33955	N	N	N	N
72	20240719	100352	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	15	2	0.75	10570825	5284	19.91	2000	2015	2000	2600	1400	2000	2000.53	0.11	-5	2054	2027	2013	1986	1972	2020	1979	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2520	20230714	-20.04	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2510	-19.72	20230719	1829	10.17	20231101	0.41	N	037230	500	149 억	33955	N	N	N	N
73	20240719	090435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	10	2	0.50	5820010	2910	10.97	2000	2010	2000	2600	1400	2000	2000.00	0.11	-5	2054	2027	2013	1986	1972	2020	1979	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2520	20230714	-20.24	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2510	-19.92	20230719	1829	9.90	20231101	0.41	N	037230	500	149 억	33955	N	N	N	N
74	20240718	160418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-40	5	-1.96	51108611	25495	19.60	2015	2040	1999	2650	1430	2040	2004.65	0.12	-758	2143	2091	2053	2001	1963	2117	2027	149	610	500	1420	5	1	29800327	596	14.60	0.55	12	0.09	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2520	-20.63	20230718	1829	9.35	20231101	0.41	N	037230	500	149 억	34473	N	N	N	N
75	20240718	150423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-30	5	-1.47	47870541	23879	18.36	2015	2040	1999	2650	1430	2040	2004.71	0.12	-518	2143	2091	2053	2001	1963	2117	2027	149	610	500	1420	5	1	29800327	599	14.67	0.56	12	0.08	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2520	-20.24	20230718	1829	9.90	20231101	0.41	N	037230	500	149 억	34473	N	N	N	N
76	20240718	140420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-40	5	-1.96	41160724	20526	15.78	2015	2040	1999	2650	1430	2040	2005.30	0.12	-356	2143	2091	2053	2001	1963	2117	2027	149	610	500	1420	5	1	29800327	596	14.60	0.55	12	0.07	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2520	-20.63	20230718	1829	9.35	20231101	0.41	N	037230	500	149 억	34473	N	N	N	N
77	20240718	130421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-30	5	-1.47	34889880	17391	13.37	2015	2040	2000	2650	1430	2040	2006.20	0.12	-696	2143	2091	2053	2001	1963	2117	2027	149	610	500	1420	5	1	29800327	599	14.67	0.56	12	0.06	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2520	-20.24	20230718	1829	9.90	20231101	0.41	N	037230	500	149 억	34473	N	N	N	N
78	20240718	120421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-35	5	-1.72	28513235	14207	10.92	2015	2040	2000	2650	1430	2040	2006.98	0.12	-513	2143	2091	2053	2001	1963	2117	2027	149	610	500	1420	5	1	29800327	597	14.64	0.55	12	0.05	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2520	-20.44	20230718	1829	9.62	20231101	0.41	N	037230	500	149 억	34473	N	N	N	N
79	20240718	110423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-20	5	-0.98	21686470	10801	8.30	2015	2040	2000	2650	1430	2040	2007.82	0.12	-513	2143	2091	2053	2001	1963	2117	2027	149	610	500	1420	5	1	29800327	602	14.74	0.56	12	0.04	137.00	3618.00	2530	20230712	-20.16	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2520	-19.84	20230718	1829	10.44	20231101	0.41	N	037230	500	149 억	34473	N	N	N	N
80	20240718	100424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-30	5	-1.47	7877055	3912	3.01	2015	2040	2005	2650	1430	2040	2013.56	0.12	-48	2143	2091	2053	2001	1963	2117	2027	149	610	500	1420	5	1	29800327	599	14.67	0.56	12	0.01	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2520	-20.24	20230718	1829	9.90	20231101	0.41	N	037230	500	149 억	34473	N	N	N	N
81	20240718	090425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-25	5	-1.23	1239390	615	0.47	2015	2020	2015	2650	1430	2040	2015.27	0.12	31	2143	2091	2053	2001	1963	2117	2027	149	610	500	1420	5	1	29800327	600	14.71	0.56	12	0.00	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2520	-20.04	20230718	1829	10.17	20231101	0.41	N	037230	500	149 억	34473	N	N	N	N
82	20240717	160442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	25	2	1.24	265710080	129060	941.01	2030	2105	2015	2615	1415	2015	2058.81	0.12	-2256	2038	2026	2013	2001	1988	2032	2007	149	600	500	1410	5	1	29800327	608	14.89	0.56	12	0.43	137.00	3618.00	2530	20230712	-19.37	1829	20231101	11.54	2300	-11.30	20240110	1972	3.45	20240705	2520	-19.05	20230717	1829	11.54	20231101	0.41	N	037230	500	149 억	36969	N	N	N	N
83	20240717	150444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	25	2	1.24	252958490	122775	895.19	2030	2105	2015	2615	1415	2015	2060.34	0.12	-1898	2038	2026	2013	2001	1988	2032	2007	149	600	500	1410	5	1	29800327	608	14.89	0.56	12	0.41	137.00	3618.00	2530	20230712	-19.37	1829	20231101	11.54	2300	-11.30	20240110	1972	3.45	20240705	2520	-19.05	20230717	1829	11.54	20231101	0.41	N	037230	500	149 억	36969	N	N	N	N
84	20240717	140441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	20	2	0.99	245483985	119102	868.41	2030	2105	2015	2615	1415	2015	2061.12	0.12	-1422	2038	2026	2013	2001	1988	2032	2007	149	600	500	1410	5	1	29800327	606	14.85	0.56	12	0.40	137.00	3618.00	2530	20230712	-19.57	1829	20231101	11.26	2300	-11.52	20240110	1972	3.19	20240705	2520	-19.25	20230717	1829	11.26	20231101	0.41	N	037230	500	149 억	36969	N	N	N	N
85	20240717	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	15	2	0.74	232550575	112707	821.78	2030	2105	2015	2615	1415	2015	2063.32	0.12	-1595	2038	2026	2013	2001	1988	2032	2007	149	600	500	1410	5	1	29800327	605	14.82	0.56	12	0.38	137.00	3618.00	2530	20230712	-19.76	1829	20231101	10.99	2300	-11.74	20240110	1972	2.94	20240705	2520	-19.44	20230717	1829	10.99	20231101	0.41	N	037230	500	149 억	36969	N	N	N	N
86	20240717	120441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	35	2	1.74	217520580	105281	767.63	2030	2105	2015	2615	1415	2015	2066.10	0.12	-1497	2038	2026	2013	2001	1988	2032	2007	149	600	500	1410	5	1	29800327	611	14.96	0.57	12	0.35	137.00	3618.00	2530	20230712	-18.97	1829	20231101	12.08	2300	-10.87	20240110	1972	3.96	20240705	2520	-18.65	20230717	1829	12.08	20231101	0.41	N	037230	500	149 억	36969	N	N	N	N
87	20240717	110441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2050	35	2	1.74	213880360	103487	754.55	2030	2105	2015	2615	1415	2015	2066.74	0.12	-1439	2038	2026	2013	2001	1988	2032	2007	149	600	500	1410	5	1	29800327	611	14.96	0.57	12	0.35	137.00	3618.00	2530	20230712	-18.97	1829	20231101	12.08	2300	-10.87	20240110	1972	3.96	20240705	2520	-18.65	20230717	1829	12.08	20231101	0.41	N	037230	500	149 억	36969	N	N	N	N
88	20240717	100440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2055	40	2	1.99	189866295	91676	668.44	2030	2105	2015	2615	1415	2015	2071.06	0.12	-1317	2038	2026	2013	2001	1988	2032	2007	149	600	500	1410	5	1	29800327	612	15.00	0.57	12	0.31	137.00	3618.00	2530	20230712	-18.77	1829	20231101	12.36	2300	-10.65	20240110	1972	4.21	20240705	2520	-18.45	20230717	1829	12.36	20231101	0.41	N	037230	500	149 억	36969	N	N	N	N
89	20240717	090354	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2065	50	2	2.48	25719480	12560	91.58	2030	2065	2025	2615	1415	2015	2047.73	0.12	-4501	2038	2026	2013	2001	1988	2032	2007	149	600	500	1410	5	1	29800327	615	15.07	0.57	12	0.04	137.00	3618.00	2530	20230712	-18.38	1829	20231101	12.90	2300	-10.22	20240110	1972	4.72	20240705	2520	-18.06	20230717	1829	12.90	20231101	0.41	N	037230	500	149 억	36969	N	N	N	N
90	20240716	160442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	22953195	11424	106.77	2000	2025	2000	2615	1415	2015	2009.20	0.12	-208	2032	2023	2011	2002	1990	2028	2007	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.04	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2520	-20.04	20230717	1829	10.17	20231101	0.41	N	037230	500	149 억	37177	N	N	N	N
91	20240716	150445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	21253295	10580	98.88	2000	2025	2000	2615	1415	2015	2008.82	0.12	-181	2032	2023	2011	2002	1990	2028	2007	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.04	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2520	-20.04	20230717	1829	10.17	20231101	0.41	N	037230	500	149 억	37177	N	N	N	N
92	20240716	140444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-5	5	-0.25	18646450	9284	86.77	2000	2025	2000	2615	1415	2015	2008.45	0.12	-181	2032	2023	2011	2002	1990	2028	2007	149	600	500	1410	5	1	29800327	599	14.67	0.56	12	0.03	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2520	-20.24	20230717	1829	9.90	20231101	0.41	N	037230	500	149 억	37177	N	N	N	N
93	20240716	130444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	15631130	7784	72.75	2000	2025	2000	2615	1415	2015	2008.11	0.12	-181	2032	2023	2011	2002	1990	2028	2007	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.03	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2520	-20.04	20230717	1829	10.17	20231101	0.41	N	037230	500	149 억	37177	N	N	N	N
94	20240716	120443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	13287985	6619	61.86	2000	2025	2000	2615	1415	2015	2007.55	0.12	-181	2032	2023	2011	2002	1990	2028	2007	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.02	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2520	-20.04	20230717	1829	10.17	20231101	0.41	N	037230	500	149 억	37177	N	N	N	N
95	20240716	110444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-10	5	-0.50	12873975	6413	59.93	2000	2025	2000	2615	1415	2015	2007.48	0.12	-181	2032	2023	2011	2002	1990	2028	2007	149	600	500	1410	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2520	-20.44	20230717	1829	9.62	20231101	0.41	N	037230	500	149 억	37177	N	N	N	N
96	20240716	100443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	7126475	3542	33.10	2000	2025	2000	2615	1415	2015	2011.99	0.12	-208	2032	2023	2011	2002	1990	2028	2007	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.01	137.00	3618.00	2530	20230712	-20.16	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2520	-19.84	20230717	1829	10.44	20231101	0.41	N	037230	500	149 억	37177	N	N	N	N
97	20240716	090441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	10	2	0.50	1024350	512	4.79	2000	2025	2000	2615	1415	2015	2000.68	0.12	-73	2032	2023	2011	2002	1990	2028	2007	149	600	500	1410	5	1	29800327	603	14.78	0.56	12	0.00	137.00	3618.00	2530	20230712	-19.96	1829	20231101	10.72	2300	-11.96	20240110	1972	2.69	20240705	2520	-19.64	20230717	1829	10.72	20231101	0.41	N	037230	500	149 억	37177	N	N	N	N
98	20240715	160436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	0	3	0.00	21424578	10693	138.40	2000	2020	1999	2615	1415	2015	2003.59	0.13	-239	2025	2019	2009	2003	1993	2023	2007	149	600	500	1410	5	1	29800327	600	14.71	0.56	12	0.04	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2520	-20.04	20230717	1829	10.17	20231101	0.41	N	037230	500	149 억	37431	N	N	N	N
99	20240715	150439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-16	5	-0.79	16593451	8286	107.25	2000	2020	1999	2615	1415	2015	2002.59	0.13	-34	2025	2019	2009	2003	1993	2023	2007	149	600	500	1410	1	1	29800327	596	14.59	0.55	12	0.03	137.00	3618.00	2530	20230712	-20.99	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2520	-20.67	20230717	1829	9.29	20231101	0.41	N	037230	500	149 억	37431	N	N	N	N
100	20240715	140439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-10	5	-0.50	13930738	6955	90.02	2000	2020	1999	2615	1415	2015	2002.98	0.13	46	2025	2019	2009	2003	1993	2023	2007	149	600	500	1410	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2520	-20.44	20230717	1829	9.62	20231101	0.41	N	037230	500	149 억	37431	N	N	N	N
101	20240715	130438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-10	5	-0.50	13916703	6948	89.93	2000	2020	1999	2615	1415	2015	2002.98	0.13	46	2025	2019	2009	2003	1993	2023	2007	149	600	500	1410	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2520	-20.44	20230717	1829	9.62	20231101	0.41	N	037230	500	149 억	37431	N	N	N	N
102	20240715	120439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-10	5	-0.50	13668093	6824	88.33	2000	2020	1999	2615	1415	2015	2002.94	0.13	46	2025	2019	2009	2003	1993	2023	2007	149	600	500	1410	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2520	-20.44	20230717	1829	9.62	20231101	0.41	N	037230	500	149 억	37431	N	N	N	N
103	20240715	110438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-10	5	-0.50	4240825	2113	27.35	2000	2020	2000	2615	1415	2015	2007.02	0.13	46	2025	2019	2009	2003	1993	2023	2007	149	600	500	1410	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2520	-20.44	20230717	1829	9.62	20231101	0.41	N	037230	500	149 억	37431	N	N	N	N
104	20240715	100439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	3407930	1698	21.98	2000	2020	2000	2615	1415	2015	2007.03	0.13	46	2025	2019	2009	2003	1993	2023	2007	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.01	137.00	3618.00	2530	20230712	-20.16	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2520	-19.84	20230717	1829	10.44	20231101	0.41	N	037230	500	149 억	37431	N	N	N	N
105	20240715	090439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	1551505	772	9.99	2000	2020	2000	2615	1415	2015	2009.72	0.13	54	2025	2019	2009	2003	1993	2023	2007	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.00	137.00	3618.00	2530	20230712	-20.16	1829	20231101	10.44	2300	-12.17	20240110	1972	2.43	20240705	2520	-19.84	20230717	1829	10.44	20231101	0.41	N	037230	500	149 억	37431	N	N	N	N
106	20240712	160434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	10	2	0.50	15449283	7709	114.19	2000	2015	1999	2605	1405	2005	2004.05	0.13	-113	2035	2019	2009	1993	1983	2015	1989	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.03	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2530	-20.36	20230712	1829	10.17	20231101	0.41	N	037230	500	149 억	37544	N	N	N	N
107	20240712	150437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	14424338	7200	106.65	2000	2015	1999	2605	1405	2005	2003.38	0.13	-101	2035	2019	2009	1993	1983	2015	1989	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.41	N	037230	500	149 억	37544	N	N	N	N
108	20240712	140440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	13752783	6865	101.69	2000	2015	1999	2605	1405	2005	2003.32	0.13	-101	2035	2019	2009	1993	1983	2015	1989	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2530	-20.55	20230712	1829	9.90	20231101	0.41	N	037230	500	149 억	37544	N	N	N	N
109	20240712	130436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	11168923	5579	82.64	2000	2015	1999	2605	1405	2005	2001.96	0.13	-53	2035	2019	2009	1993	1983	2015	1989	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2530	-20.55	20230712	1829	9.90	20231101	0.41	N	037230	500	149 억	37544	N	N	N	N
110	20240712	120438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	10945833	5468	81.00	2000	2015	1999	2605	1405	2005	2001.80	0.13	-53	2035	2019	2009	1993	1983	2015	1989	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2530	-20.55	20230712	1829	9.90	20231101	0.41	N	037230	500	149 억	37544	N	N	N	N
111	20240712	110436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	9895083	4945	73.25	2000	2015	1999	2605	1405	2005	2001.03	0.13	-53	2035	2019	2009	1993	1983	2015	1989	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2530	-20.55	20230712	1829	9.90	20231101	0.41	N	037230	500	149 억	37544	N	N	N	N
112	20240712	100438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	2402510	1199	17.76	2000	2015	2000	2605	1405	2005	2003.76	0.13	60	2035	2019	2009	1993	1983	2015	1989	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.41	N	037230	500	149 억	37544	N	N	N	N
113	20240712	090436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	10	2	0.50	36015	18	0.27	2000	2015	2000	2605	1405	2005	2000.83	0.13	0	2035	2019	2009	1993	1983	2015	1989	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.00	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2530	-20.36	20230712	1829	10.17	20231101	0.41	N	037230	500	149 억	37544	N	N	N	N
114	20240711	160433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-5	5	-0.25	13528982	6741	85.37	2025	2025	1999	2610	1410	2010	2006.97	0.13	-3	2035	2022	2007	1994	1979	2024	1996	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.42	N	037230	500	149 억	37547	N	N	N	N
115	20240711	150438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-10	5	-0.50	10891374	5423	68.68	2025	2025	1999	2610	1410	2010	2008.37	0.13	1	2035	2022	2007	1994	1979	2024	1996	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.42	N	037230	500	149 억	37547	N	N	N	N
116	20240711	140437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-5	5	-0.25	10217189	5086	64.41	2025	2025	1999	2610	1410	2010	2008.88	0.13	1	2035	2022	2007	1994	1979	2024	1996	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.42	N	037230	500	149 억	37547	N	N	N	N
117	20240711	130436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-5	5	-0.25	8090150	4023	50.95	2025	2025	2000	2610	1410	2010	2010.97	0.13	1	2035	2022	2007	1994	1979	2024	1996	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.42	N	037230	500	149 억	37547	N	N	N	N
118	20240711	120436	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	-5	5	-0.25	7641700	3799	48.11	2025	2025	2000	2610	1410	2010	2011.50	0.13	1	2035	2022	2007	1994	1979	2024	1996	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.42	N	037230	500	149 억	37547	N	N	N	N
119	20240711	110435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	5	2	0.25	6543220	3252	41.19	2025	2025	2000	2610	1410	2010	2012.06	0.13	1	2035	2022	2007	1994	1979	2024	1996	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2530	-20.36	20230712	1829	10.17	20231101	0.42	N	037230	500	149 억	37547	N	N	N	N
120	20240711	100435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	5	2	0.25	6100845	3032	38.40	2025	2025	2000	2610	1410	2010	2012.15	0.13	18	2035	2022	2007	1994	1979	2024	1996	149	600	500	1400	5	1	29800327	600	14.71	0.56	12	0.01	137.00	3618.00	2530	20230712	-20.36	1829	20231101	10.17	2300	-12.39	20240110	1972	2.18	20240705	2530	-20.36	20230712	1829	10.17	20231101	0.42	N	037230	500	149 억	37547	N	N	N	N
121	20240711	090433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	15	2	0.75	204525	101	1.28	2025	2025	2025	2610	1410	2010	2025.00	0.13	0	2035	2022	2007	1994	1979	2024	1996	149	600	500	1400	5	1	29800327	603	14.78	0.56	12	0.00	137.00	3618.00	2530	20230712	-19.96	1829	20231101	10.72	2300	-11.96	20240110	1972	2.69	20240705	2530	-19.96	20230712	1829	10.72	20231101	0.42	N	037230	500	149 억	37547	N	N	N	N
122	20240710	160434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	11	2	0.55	15789108	7892	100.79	2010	2020	1992	2595	1400	1999	2000.64	0.13	-41	2019	2008	1999	1988	1979	2004	1984	149	596	500	1390	5	1	29800327	599	14.67	0.56	12	0.03	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2530	-20.55	20230712	1829	9.90	20231101	0.43	N	037230	500	149 억	37588	N	N	N	N
123	20240710	150435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-1	5	-0.05	13025361	6511	83.15	2010	2020	1992	2595	1400	1999	2000.52	0.13	1	2019	2008	1999	1988	1979	2004	1984	149	596	500	1390	1	1	29800327	595	14.58	0.55	12	0.02	137.00	3618.00	2530	20230712	-21.03	1829	20231101	9.24	2300	-13.13	20240110	1972	1.32	20240705	2530	-21.03	20230712	1829	9.24	20231101	0.43	N	037230	500	149 억	37588	N	N	N	N
124	20240710	140433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1996	-3	5	-0.15	9655306	4823	61.60	2010	2020	1992	2595	1400	1999	2001.93	0.13	0	2019	2008	1999	1988	1979	2004	1984	149	596	500	1390	1	1	29800327	595	14.57	0.55	12	0.02	137.00	3618.00	2530	20230712	-21.11	1829	20231101	9.13	2300	-13.22	20240110	1972	1.22	20240705	2530	-21.11	20230712	1829	9.13	20231101	0.43	N	037230	500	149 억	37588	N	N	N	N
125	20240710	130434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	0	3	0.00	7324836	3655	46.68	2010	2020	1992	2595	1400	1999	2004.06	0.13	0	2019	2008	1999	1988	1979	2004	1984	149	596	500	1390	1	1	29800327	596	14.59	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.99	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2530	-20.99	20230712	1829	9.29	20231101	0.43	N	037230	500	149 억	37588	N	N	N	N
126	20240710	120432	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	0	3	0.00	5872093	2927	37.38	2010	2020	1996	2595	1400	1999	2006.18	0.13	0	2019	2008	1999	1988	1979	2004	1984	149	596	500	1390	1	1	29800327	596	14.59	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.99	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2530	-20.99	20230712	1829	9.29	20231101	0.43	N	037230	500	149 억	37588	N	N	N	N
127	20240710	110435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	1	2	0.05	5794132	2888	36.88	2010	2020	1996	2595	1400	1999	2006.28	0.13	0	2019	2008	1999	1988	1979	2004	1984	149	596	500	1390	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.43	N	037230	500	149 억	37588	N	N	N	N
128	20240710	100431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	6	2	0.30	3184190	1582	20.20	2010	2020	2005	2595	1400	1999	2012.76	0.13	0	2019	2008	1999	1988	1979	2004	1984	149	596	500	1390	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.43	N	037230	500	149 억	37588	N	N	N	N
129	20240710	090433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	6	2	0.30	469845	234	2.99	2010	2010	2005	2595	1400	1999	2007.88	0.13	0	2019	2008	1999	1988	1979	2004	1984	149	596	500	1390	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.43	N	037230	500	149 억	37588	N	N	N	N
130	20240709	160433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-6	5	-0.30	15441228	7714	92.68	2000	2010	1990	2605	1405	2005	2001.72	0.13	-1212	2033	2018	2005	1990	1977	2026	1998	149	600	500	1400	1	1	29800327	596	14.59	0.55	12	0.03	137.00	3618.00	2530	20230712	-20.99	1829	20231101	9.29	2300	-13.09	20240110	1972	1.37	20240705	2530	-20.99	20230712	1829	9.29	20231101	0.43	N	037230	500	149 억	38800	N	N	N	N
131	20240709	150433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1998	-7	5	-0.35	14618760	7303	87.74	2000	2010	1990	2605	1405	2005	2001.75	0.13	-1212	2033	2018	2005	1990	1977	2026	1998	149	600	500	1400	1	1	29800327	595	14.58	0.55	12	0.02	137.00	3618.00	2530	20230712	-21.03	1829	20231101	9.24	2300	-13.13	20240110	1972	1.32	20240705	2530	-21.03	20230712	1829	9.24	20231101	0.43	N	037230	500	149 억	38800	N	N	N	N
132	20240709	140433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	13579110	6783	81.50	2000	2010	1990	2605	1405	2005	2001.93	0.13	-1212	2033	2018	2005	1990	1977	2026	1998	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.43	N	037230	500	149 억	38800	N	N	N	N
133	20240709	130434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	5	2	0.25	9330350	4662	56.01	2000	2010	1995	2605	1405	2005	2001.36	0.13	-1212	2033	2018	2005	1990	1977	2026	1998	149	600	500	1400	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1972	1.93	20240705	2530	-20.55	20230712	1829	9.90	20231101	0.43	N	037230	500	149 억	38800	N	N	N	N
134	20240709	120435	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	7433535	3714	44.62	2000	2010	2000	2605	1405	2005	2001.49	0.13	-1212	2033	2018	2005	1990	1977	2026	1998	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.43	N	037230	500	149 억	38800	N	N	N	N
135	20240709	110434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-5	5	-0.25	6121470	3058	36.74	2000	2010	2000	2605	1405	2005	2001.79	0.13	-1212	2033	2018	2005	1990	1977	2026	1998	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.43	N	037230	500	149 억	38800	N	N	N	N
136	20240709	100434	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	4485465	2240	26.91	2000	2010	2000	2605	1405	2005	2002.44	0.13	-1212	2033	2018	2005	1990	1977	2026	1998	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.01	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.43	N	037230	500	149 억	38800	N	N	N	N
137	20240709	090433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	0	3	0.00	2536280	1268	15.23	2000	2005	2000	2605	1405	2005	2000.22	0.13	-1192	2033	2018	2005	1990	1977	2026	1998	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.00	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.43	N	037230	500	149 억	38800	N	N	N	N
138	20240708	160430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	5	2	0.25	16694836	8323	41.61	1998	2020	1992	2600	1400	2000	2005.87	0.13	-80	2045	2022	1997	1974	1949	2034	1986	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.03	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.42	N	037230	500	149 억	38880	N	N	N	N
139	20240708	150431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	15479806	7717	38.58	1998	2020	1992	2600	1400	2000	2005.94	0.13	-80	2045	2022	1997	1974	1949	2034	1986	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.03	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.42	N	037230	500	149 억	38880	N	N	N	N
140	20240708	140433	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	13460410	6707	33.53	1998	2020	1992	2600	1400	2000	2006.92	0.13	-80	2045	2022	1997	1974	1949	2034	1986	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.42	N	037230	500	149 억	38880	N	N	N	N
141	20240708	130429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	13412423	6683	33.41	1998	2020	1992	2600	1400	2000	2006.95	0.13	-80	2045	2022	1997	1974	1949	2034	1986	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.42	N	037230	500	149 억	38880	N	N	N	N
142	20240708	120431	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	9612698	4782	23.91	1998	2020	1992	2600	1400	2000	2010.18	0.13	-35	2045	2022	1997	1974	1949	2034	1986	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.42	N	037230	500	149 억	38880	N	N	N	N
143	20240708	110430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	0	3	0.00	9570698	4761	23.80	1998	2020	1992	2600	1400	2000	2010.23	0.13	-35	2045	2022	1997	1974	1949	2034	1986	149	600	500	1400	5	1	29800327	596	14.60	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.42	N	037230	500	149 억	38880	N	N	N	N
144	20240708	100430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2005	5	2	0.25	9080687	4516	22.58	1998	2020	1992	2600	1400	2000	2010.78	0.13	-8	2045	2022	1997	1974	1949	2034	1986	149	600	500	1400	5	1	29800327	597	14.64	0.55	12	0.02	137.00	3618.00	2530	20230712	-20.75	1829	20231101	9.62	2300	-12.83	20240110	1972	1.67	20240705	2530	-20.75	20230712	1829	9.62	20231101	0.42	N	037230	500	149 억	38880	N	N	N	N
145	20240708	090430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1992	-8	5	-0.40	764416	383	1.91	1998	1998	1992	2600	1400	2000	1995.86	0.13	0	2045	2022	1997	1974	1949	2034	1986	149	600	500	1400	1	1	29800327	594	14.54	0.55	12	0.00	137.00	3618.00	2530	20230712	-21.26	1829	20231101	8.91	2300	-13.39	20240110	1972	1.01	20240705	2530	-21.26	20230712	1829	8.91	20231101	0.42	N	037230	500	149 억	38880	N	N	N	N
146	20240705	160428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	24	2	1.21	39785060	20004	40.88	1976	2020	1972	2565	1384	1976	1988.89	0.13	-339	2056	2015	1994	1953	1932	2005	1943	149	589	500	1380	5	1	29800327	596	14.60	0.55	12	0.07	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1972	1.42	20240705	2530	-20.95	20230712	1829	9.35	20231101	0.42	N	037230	500	149 억	39176	N	N	N	N
147	20240705	150430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	9	2	0.46	30479638	15338	31.35	1976	2020	1972	2565	1384	1976	1987.24	0.13	-239	2056	2015	1994	1953	1932	2005	1943	149	589	500	1380	1	1	29800327	592	14.49	0.55	12	0.05	137.00	3618.00	2530	20230712	-21.54	1829	20231101	8.53	2300	-13.70	20240110	1972	0.66	20240705	2530	-21.54	20230712	1829	8.53	20231101	0.42	N	037230	500	149 억	39176	N	N	N	N
148	20240705	140430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1985	9	2	0.46	28864970	14524	29.68	1976	2020	1972	2565	1384	1976	1987.45	0.13	-239	2056	2015	1994	1953	1932	2005	1943	149	589	500	1380	1	1	29800327	592	14.49	0.55	12	0.05	137.00	3618.00	2530	20230712	-21.54	1829	20231101	8.53	2300	-13.70	20240110	1972	0.66	20240705	2530	-21.54	20230712	1829	8.53	20231101	0.42	N	037230	500	149 억	39176	N	N	N	N
149	20240705	130429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1980	4	2	0.20	27096255	13631	27.86	1976	2020	1972	2565	1384	1976	1987.89	0.13	-268	2056	2015	1994	1953	1932	2005	1943	149	589	500	1380	1	1	29800327	590	14.45	0.55	12	0.05	137.00	3618.00	2530	20230712	-21.74	1829	20231101	8.26	2300	-13.91	20240110	1972	0.41	20240705	2530	-21.74	20230712	1829	8.26	20231101	0.42	N	037230	500	149 억	39176	N	N	N	N
150	20240705	120430	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1993	17	2	0.86	19818706	9946	20.33	1976	2020	1975	2565	1384	1976	1992.73	0.13	-1	2056	2015	1994	1953	1932	2005	1943	149	589	500	1380	1	1	29800327	594	14.55	0.55	12	0.03	137.00	3618.00	2530	20230712	-21.23	1829	20231101	8.97	2300	-13.35	20240110	1973	1.01	20240704	2530	-21.23	20230712	1829	8.97	20231101	0.42	N	037230	500	149 억	39176	N	N	N	N
151	20240705	110428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1988	12	2	0.61	15247970	7639	15.61	1976	2020	1976	2565	1384	1976	1996.23	0.13	73	2056	2015	1994	1953	1932	2005	1943	149	589	500	1380	1	1	29800327	592	14.51	0.55	12	0.03	137.00	3618.00	2530	20230712	-21.42	1829	20231101	8.69	2300	-13.57	20240110	1973	0.76	20240704	2530	-21.42	20230712	1829	8.69	20231101	0.42	N	037230	500	149 억	39176	N	N	N	N
152	20240705	100429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	34	2	1.72	14064510	7046	14.40	1976	2020	1976	2565	1384	1976	1996.27	0.13	75	2056	2015	1994	1953	1932	2005	1943	149	589	500	1380	5	1	29800327	599	14.67	0.56	12	0.02	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1973	1.88	20240704	2530	-20.55	20230712	1829	9.90	20231101	0.42	N	037230	500	149 억	39176	N	N	N	N
153	20240705	090429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1990	14	2	0.71	539528	273	0.56	1976	1990	1976	2565	1384	1976	1976.38	0.13	111	2056	2015	1994	1953	1932	2005	1943	149	589	500	1380	1	1	29800327	593	14.53	0.55	12	0.00	137.00	3618.00	2530	20230712	-21.34	1829	20231101	8.80	2300	-13.48	20240110	1973	0.86	20240704	2530	-21.34	20230712	1829	8.80	20231101	0.42	N	037230	500	149 억	39176	N	N	N	N
154	20240704	160427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1976	-54	5	-2.66	96948223	48692	187.00	2030	2035	1973	2635	1425	2030	1991.09	0.13	-39	2082	2055	2023	1996	1964	2040	1981	149	605	500	1420	1	1	29800327	589	14.42	0.55	12	0.16	137.00	3618.00	2530	20230712	-21.90	1829	20231101	8.04	2300	-14.09	20240110	1973	0.15	20240704	2530	-21.90	20230712	1829	8.04	20231101	0.42	N	037230	500	149 억	39237	N	N	N	N
155	20240704	150429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1989	-41	5	-2.02	81490520	40873	156.97	2030	2035	1980	2635	1425	2030	1993.75	0.13	-39	2082	2055	2023	1996	1964	2040	1981	149	605	500	1420	1	1	29800327	593	14.52	0.55	12	0.14	137.00	3618.00	2530	20230712	-21.38	1829	20231101	8.75	2300	-13.52	20240110	1980	0.45	20240704	2530	-21.38	20230712	1829	8.75	20231101	0.42	N	037230	500	149 억	39237	N	N	N	N
156	20240704	140429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1995	-35	5	-1.72	48569326	24302	93.33	2030	2035	1987	2635	1425	2030	1998.57	0.13	962	2082	2055	2023	1996	1964	2040	1981	149	605	500	1420	1	1	29800327	595	14.56	0.55	12	0.08	137.00	3618.00	2530	20230712	-21.15	1829	20231101	9.08	2300	-13.26	20240110	1987	0.40	20240704	2530	-21.15	20230712	1829	9.08	20231101	0.42	N	037230	500	149 억	39237	N	N	N	N
157	20240704	130429	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1999	-31	5	-1.53	19685515	9816	37.70	2030	2035	1995	2635	1425	2030	2005.45	0.13	1125	2082	2055	2023	1996	1964	2040	1981	149	605	500	1420	1	1	29800327	596	14.59	0.55	12	0.03	137.00	3618.00	2530	20230712	-20.99	1829	20231101	9.29	2300	-13.09	20240110	1987	0.60	20240607	2530	-20.99	20230712	1829	9.29	20231101	0.42	N	037230	500	149 억	39237	N	N	N	N
158	20240704	120428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-20	5	-0.99	16378230	8162	31.35	2030	2035	1999	2635	1425	2030	2006.64	0.13	1108	2082	2055	2023	1996	1964	2040	1981	149	605	500	1420	5	1	29800327	599	14.67	0.56	12	0.03	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2530	-20.55	20230712	1829	9.90	20231101	0.42	N	037230	500	149 억	39237	N	N	N	N
159	20240704	110428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-10	5	-0.49	11793170	5873	22.56	2030	2035	2000	2635	1425	2030	2008.03	0.13	112	2082	2055	2023	1996	1964	2040	1981	149	605	500	1420	5	1	29800327	602	14.74	0.56	12	0.02	137.00	3618.00	2530	20230712	-20.16	1829	20231101	10.44	2300	-12.17	20240110	1987	1.66	20240607	2530	-20.16	20230712	1829	10.44	20231101	0.42	N	037230	500	149 억	39237	N	N	N	N
160	20240704	100428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-10	5	-0.49	2023415	999	3.84	2030	2035	2020	2635	1425	2030	2025.44	0.13	-39	2082	2055	2023	1996	1964	2040	1981	149	605	500	1420	5	1	29800327	602	14.74	0.56	12	0.00	137.00	3618.00	2530	20230712	-20.16	1829	20231101	10.44	2300	-12.17	20240110	1987	1.66	20240607	2530	-20.16	20230712	1829	10.44	20231101	0.42	N	037230	500	149 억	39237	N	N	N	N
161	20240704	090428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	5	2	0.25	714570	352	1.35	2030	2035	2030	2635	1425	2030	2030.03	0.13	-52	2082	2055	2023	1996	1964	2040	1981	149	605	500	1420	5	1	29800327	606	14.85	0.56	12	0.00	137.00	3618.00	2530	20230712	-19.57	1829	20231101	11.26	2300	-11.52	20240110	1987	2.42	20240607	2530	-19.57	20230712	1829	11.26	20231101	0.42	N	037230	500	149 억	39237	N	N	N	N
162	20240703	160425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-10	5	-0.49	52376151	26028	196.72	2045	2050	1991	2650	1430	2040	2012.30	0.13	852	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	605	14.82	0.56	12	0.09	137.00	3618.00	2530	20230712	-19.76	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	38329	N	N	N	N
163	20240703	150428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2000	-40	5	-1.96	44653448	22207	167.84	2045	2050	1991	2650	1430	2040	2010.78	0.13	981	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	596	14.60	0.55	12	0.07	137.00	3618.00	2530	20230712	-20.95	1829	20231101	9.35	2300	-13.04	20240110	1987	0.65	20240607	2530	-20.95	20230712	1829	9.35	20231101	0.43	N	037230	500	149 억	38329	N	N	N	N
164	20240703	140428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	-20	5	-0.98	34770467	17270	130.53	2045	2050	1999	2650	1430	2040	2013.34	0.13	1721	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	602	14.74	0.56	12	0.06	137.00	3618.00	2530	20230712	-20.16	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	38329	N	N	N	N
165	20240703	130427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-30	5	-1.47	27069795	13427	101.48	2045	2050	2000	2650	1430	2040	2016.07	0.13	1087	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	599	14.67	0.56	12	0.05	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2530	-20.55	20230712	1829	9.90	20231101	0.43	N	037230	500	149 억	38329	N	N	N	N
166	20240703	120426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-15	5	-0.74	26020680	12906	97.54	2045	2050	2000	2650	1430	2040	2016.17	0.13	1087	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	603	14.78	0.56	12	0.04	137.00	3618.00	2530	20230712	-19.96	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	38329	N	N	N	N
167	20240703	110428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2030	-10	5	-0.49	25994385	12893	97.45	2045	2050	2000	2650	1430	2040	2016.16	0.13	1087	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	605	14.82	0.56	12	0.04	137.00	3618.00	2530	20230712	-19.76	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	38329	N	N	N	N
168	20240703	100427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-15	5	-0.74	21106930	10457	79.03	2045	2050	2000	2650	1430	2040	2018.45	0.13	1088	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	603	14.78	0.56	12	0.04	137.00	3618.00	2530	20230712	-19.96	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	38329	N	N	N	N
169	20240703	090426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	-15	5	-0.74	2800210	1382	10.45	2045	2050	2020	2650	1430	2040	2026.20	0.13	675	2060	2050	2030	2020	2000	2055	2025	149	610	500	1420	5	1	29800327	603	14.78	0.56	12	0.00	137.00	3618.00	2530	20230712	-19.96	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	38329	N	N	N	N
170	20240702	160425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	20	2	0.99	26831750	13229	51.61	2010	2040	2010	2625	1415	2020	2028.25	0.13	-76	2053	2036	2018	2001	1983	2037	2002	149	605	500	1410	5	1	29800327	608	14.89	0.56	12	0.04	137.00	3618.00	2530	20230712	-19.37	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	38405	N	N	N	N
171	20240702	150426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	15	2	0.74	23798430	11734	45.78	2010	2040	2010	2625	1415	2020	2028.16	0.13	218	2053	2036	2018	2001	1983	2037	2002	149	605	500	1410	5	1	29800327	606	14.85	0.56	12	0.04	137.00	3618.00	2530	20230712	-19.57	1829	20231101	11.26	2300	-11.52	20240110	1987	2.42	20240607	2530	-19.57	20230712	1829	11.26	20231101	0.43	N	037230	500	149 억	38405	N	N	N	N
172	20240702	140426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	0	3	0.00	18701395	9218	35.96	2010	2040	2010	2625	1415	2020	2028.79	0.13	-134	2053	2036	2018	2001	1983	2037	2002	149	605	500	1410	5	1	29800327	602	14.74	0.56	12	0.03	137.00	3618.00	2530	20230712	-20.16	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	38405	N	N	N	N
173	20240702	130426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2040	20	2	0.99	17485110	8620	33.63	2010	2040	2010	2625	1415	2020	2028.44	0.13	-134	2053	2036	2018	2001	1983	2037	2002	149	605	500	1410	5	1	29800327	608	14.89	0.56	12	0.03	137.00	3618.00	2530	20230712	-19.37	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	38405	N	N	N	N
174	20240702	120427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	15	2	0.74	16082860	7928	30.93	2010	2040	2010	2625	1415	2020	2028.62	0.13	-146	2053	2036	2018	2001	1983	2037	2002	149	605	500	1410	5	1	29800327	606	14.85	0.56	12	0.03	137.00	3618.00	2530	20230712	-19.57	1829	20231101	11.26	2300	-11.52	20240110	1987	2.42	20240607	2530	-19.57	20230712	1829	11.26	20231101	0.43	N	037230	500	149 억	38405	N	N	N	N
175	20240702	110426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	15	2	0.74	11762765	5807	22.65	2010	2040	2010	2625	1415	2020	2025.62	0.13	-4	2053	2036	2018	2001	1983	2037	2002	149	605	500	1410	5	1	29800327	606	14.85	0.56	12	0.02	137.00	3618.00	2530	20230712	-19.57	1829	20231101	11.26	2300	-11.52	20240110	1987	2.42	20240607	2530	-19.57	20230712	1829	11.26	20231101	0.43	N	037230	500	149 억	38405	N	N	N	N
176	20240702	100426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2035	15	2	0.74	7534165	3716	14.50	2010	2040	2010	2625	1415	2020	2027.49	0.13	-4	2053	2036	2018	2001	1983	2037	2002	149	605	500	1410	5	1	29800327	606	14.85	0.56	12	0.01	137.00	3618.00	2530	20230712	-19.57	1829	20231101	11.26	2300	-11.52	20240110	1987	2.42	20240607	2530	-19.57	20230712	1829	11.26	20231101	0.43	N	037230	500	149 억	38405	N	N	N	N
177	20240702	090427	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2015	-5	5	-0.25	58295	29	0.11	2010	2015	2010	2625	1415	2020	2010.17	0.13	-4	2053	2036	2018	2001	1983	2037	2002	149	605	500	1410	5	1	29800327	600	14.71	0.56	12	0.00	137.00	3618.00	2530	20230712	-20.36	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	38405	N	N	N	N
178	20240701	160425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	51574175	25633	50.95	2020	2035	2000	2615	1415	2015	2011.94	0.13	-403	2071	2042	2026	1997	1981	2035	1990	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.09	137.00	3618.00	2530	20230712	-20.16	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	38762	N	N	N	N
179	20240701	150426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	46896415	23312	46.34	2020	2035	2000	2615	1415	2015	2011.59	0.13	-391	2071	2042	2026	1997	1981	2035	1990	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.08	137.00	3618.00	2530	20230712	-20.16	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	38762	N	N	N	N
180	20240701	140424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	46595460	23163	46.04	2020	2035	2000	2615	1415	2015	2011.53	0.13	-391	2071	2042	2026	1997	1981	2035	1990	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.08	137.00	3618.00	2530	20230712	-20.16	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	38762	N	N	N	N
181	20240701	130425	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-5	5	-0.25	45351855	22545	44.81	2020	2035	2000	2615	1415	2015	2011.51	0.13	-391	2071	2042	2026	1997	1981	2035	1990	149	600	500	1410	5	1	29800327	599	14.67	0.56	12	0.08	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2530	-20.55	20230712	1829	9.90	20231101	0.43	N	037230	500	149 억	38762	N	N	N	N
182	20240701	120426	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2010	-5	5	-0.25	37494425	18633	37.04	2020	2035	2000	2615	1415	2015	2012.15	0.13	-391	2071	2042	2026	1997	1981	2035	1990	149	600	500	1410	5	1	29800327	599	14.67	0.56	12	0.06	137.00	3618.00	2530	20230712	-20.55	1829	20231101	9.90	2300	-12.61	20240110	1987	1.16	20240607	2530	-20.55	20230712	1829	9.90	20231101	0.43	N	037230	500	149 억	38762	N	N	N	N
183	20240701	110424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2020	5	2	0.25	16405395	8111	16.12	2020	2035	2015	2615	1415	2015	2023.31	0.13	-391	2071	2042	2026	1997	1981	2035	1990	149	600	500	1410	5	1	29800327	602	14.74	0.56	12	0.03	137.00	3618.00	2530	20230712	-20.16	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	38762	N	N	N	N
184	20240701	100424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	10	2	0.50	15671005	7748	15.40	2020	2035	2020	2615	1415	2015	2023.32	0.13	-392	2071	2042	2026	1997	1981	2035	1990	149	600	500	1410	5	1	29800327	603	14.78	0.56	12	0.03	137.00	3618.00	2530	20230712	-19.96	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	38762	N	N	N	N
185	20240701	090424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	2025	10	2	0.50	14395455	7119	14.15	2020	2025	2020	2615	1415	2015	2022.88	0.13	-391	2071	2042	2026	1997	1981	2035	1990	149	600	500	1410	5	1	29800327	603	14.78	0.56	12	0.02	137.00	3618.00	2530	20230712	-19.96	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	38762	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History