KissMeData/037230/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	-1	5	-0.05	37927589	20566	771.71	1853	1860	1790	2410	1300	1857	1844.19	0.09	-4382	1870	1863	1857	1850	1844	1867	1854	149	553	500	1290	1	1	29800327	553	13.55	0.51	12	0.07	137.00	3618.00	2470	20231108	-24.86	1701	20240806	9.11	2300	-19.30	20240110	1701	9.11	20240806	2470	-24.86	20231108	1701	9.11	20240806	0.30	N	037230	500	149 억	26156	N	N	N	N
3	20240930	150450	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	0	3	0.00	37890469	20546	770.96	1853	1860	1790	2410	1300	1857	1844.18	0.09	-4382	1870	1863	1857	1850	1844	1867	1854	149	553	500	1290	1	1	29800327	553	13.55	0.51	12	0.07	137.00	3618.00	2470	20231108	-24.82	1701	20240806	9.17	2300	-19.26	20240110	1701	9.17	20240806	2470	-24.82	20231108	1701	9.17	20240806	0.30	N	037230	500	149 억	26156	N	N	N	N
4	20240930	140449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1852	-5	5	-0.27	7353061	3989	149.68	1853	1860	1790	2410	1300	1857	1843.33	0.09	-113	1870	1863	1857	1850	1844	1867	1854	149	553	500	1290	1	1	29800327	552	13.52	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.02	1701	20240806	8.88	2300	-19.48	20240110	1701	8.88	20240806	2470	-25.02	20231108	1701	8.88	20240806	0.30	N	037230	500	149 억	26156	N	N	N	N
5	20240930	130449	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	0	3	0.00	7083958	3844	144.24	1853	1860	1790	2410	1300	1857	1842.86	0.09	-113	1870	1863	1857	1850	1844	1867	1854	149	553	500	1290	1	1	29800327	553	13.55	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.82	1701	20240806	9.17	2300	-19.26	20240110	1701	9.17	20240806	2470	-24.82	20231108	1701	9.17	20240806	0.30	N	037230	500	149 억	26156	N	N	N	N
6	20240930	120446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	0	3	0.00	7063548	3833	143.83	1853	1860	1790	2410	1300	1857	1842.82	0.09	-113	1870	1863	1857	1850	1844	1867	1854	149	553	500	1290	1	1	29800327	553	13.55	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.82	1701	20240806	9.17	2300	-19.26	20240110	1701	9.17	20240806	2470	-24.82	20231108	1701	9.17	20240806	0.30	N	037230	500	149 억	26156	N	N	N	N
7	20240930	110446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	-1	5	-0.05	6937272	3765	141.28	1853	1860	1790	2410	1300	1857	1842.57	0.09	-113	1870	1863	1857	1850	1844	1867	1854	149	553	500	1290	1	1	29800327	553	13.55	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.86	1701	20240806	9.11	2300	-19.30	20240110	1701	9.11	20240806	2470	-24.86	20231108	1701	9.11	20240806	0.30	N	037230	500	149 억	26156	N	N	N	N
8	20240930	100443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1852	-5	5	-0.27	1606587	866	32.50	1853	1860	1849	2410	1300	1857	1855.18	0.09	-7	1870	1863	1857	1850	1844	1867	1854	149	553	500	1290	1	1	29800327	552	13.52	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.02	1701	20240806	8.88	2300	-19.48	20240110	1701	8.88	20240806	2470	-25.02	20231108	1701	8.88	20240806	0.30	N	037230	500	149 억	26156	N	N	N	N
9	20240930	090428	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	0	3	0.00	0	0	0.00	0	0	0	2410	1300	1857	0.00	0.09	0	1870	1863	1857	1850	1844	1867	1854	149	553	500	1290	1	1	29800327	553	13.55	0.51	12	0.00	137.00	3618.00	2470	20231108	-24.82	1701	20240806	9.17	2300	-19.26	20240110	1701	9.17	20240806	2470	-24.82	20231108	1701	9.17	20240806	0.30	N	037230	500	149 억	26156	N	N	N	N
10	20240927	160444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	2	2	0.11	4949097	2665	108.78	1855	1864	1851	2410	1299	1855	1857.07	0.09	-36	1869	1862	1850	1843	1831	1865	1846	149	555	500	1290	1	1	29800327	553	13.55	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.82	1701	20240806	9.17	2300	-19.26	20240110	1701	9.17	20240806	2470	-24.82	20231108	1701	9.17	20240806	0.30	N	037230	500	149 억	26192	N	N	N	N
11	20240927	150448	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	2	2	0.11	4724834	2544	103.84	1855	1864	1851	2410	1299	1855	1857.25	0.09	-36	1869	1862	1850	1843	1831	1865	1846	149	555	500	1290	1	1	29800327	553	13.55	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.82	1701	20240806	9.17	2300	-19.26	20240110	1701	9.17	20240806	2470	-24.82	20231108	1701	9.17	20240806	0.30	N	037230	500	149 억	26192	N	N	N	N
12	20240927	140451	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	1	2	0.05	4489108	2417	98.65	1855	1864	1851	2410	1299	1855	1857.31	0.09	-36	1869	1862	1850	1843	1831	1865	1846	149	555	500	1290	1	1	29800327	553	13.55	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.86	1701	20240806	9.11	2300	-19.30	20240110	1701	9.11	20240806	2470	-24.86	20231108	1701	9.11	20240806	0.30	N	037230	500	149 억	26192	N	N	N	N
13	20240927	130447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	2	2	0.11	4470549	2407	98.24	1855	1864	1851	2410	1299	1855	1857.31	0.09	-29	1869	1862	1850	1843	1831	1865	1846	149	555	500	1290	1	1	29800327	553	13.55	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.82	1701	20240806	9.17	2300	-19.26	20240110	1701	9.17	20240806	2470	-24.82	20231108	1701	9.17	20240806	0.30	N	037230	500	149 억	26192	N	N	N	N
14	20240927	120446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	5	2	0.27	4292277	2311	94.33	1855	1864	1851	2410	1299	1855	1857.32	0.09	-29	1869	1862	1850	1843	1831	1865	1846	149	555	500	1290	1	1	29800327	554	13.58	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.70	1701	20240806	9.35	2300	-19.13	20240110	1701	9.35	20240806	2470	-24.70	20231108	1701	9.35	20240806	0.30	N	037230	500	149 억	26192	N	N	N	N
15	20240927	110447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1864	9	2	0.49	1066059	574	23.43	1855	1864	1851	2410	1299	1855	1857.25	0.09	-29	1869	1862	1850	1843	1831	1865	1846	149	555	500	1290	1	1	29800327	555	13.61	0.52	12	0.00	137.00	3618.00	2470	20231108	-24.53	1701	20240806	9.58	2300	-18.96	20240110	1701	9.58	20240806	2470	-24.53	20231108	1701	9.58	20240806	0.30	N	037230	500	149 억	26192	N	N	N	N
16	20240927	100446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1864	9	2	0.49	924445	498	20.33	1855	1864	1851	2410	1299	1855	1856.32	0.09	-19	1869	1862	1850	1843	1831	1865	1846	149	555	500	1290	1	1	29800327	555	13.61	0.52	12	0.00	137.00	3618.00	2470	20231108	-24.53	1701	20240806	9.58	2300	-18.96	20240110	1701	9.58	20240806	2470	-24.53	20231108	1701	9.58	20240806	0.30	N	037230	500	149 억	26192	N	N	N	N
17	20240927	090446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	0	3	0.00	270829	146	5.96	1855	1855	1854	2410	1299	1855	1854.99	0.09	-15	1869	1862	1850	1843	1831	1865	1846	149	555	500	1290	1	1	29800327	553	13.54	0.51	12	0.00	137.00	3618.00	2470	20231108	-24.90	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2470	-24.90	20231108	1701	9.05	20240806	0.30	N	037230	500	149 억	26192	N	N	N	N
18	20240926	160439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	24	2	1.31	4529302	2450	30.55	1838	1857	1838	2380	1282	1831	1848.69	0.09	-54	1855	1842	1831	1818	1807	1837	1813	149	549	500	1280	1	1	29800327	553	13.54	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.90	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2470	-24.90	20231108	1701	9.05	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
19	20240926	150437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	24	2	1.31	3778027	2045	25.50	1838	1857	1838	2380	1282	1831	1847.45	0.09	-54	1855	1842	1831	1818	1807	1837	1813	149	549	500	1280	1	1	29800327	553	13.54	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.90	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2470	-24.90	20231108	1701	9.05	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
20	20240926	140443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	24	2	1.31	3757672	2034	25.36	1838	1857	1838	2380	1282	1831	1847.43	0.09	-54	1855	1842	1831	1818	1807	1837	1813	149	549	500	1280	1	1	29800327	553	13.54	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.90	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2470	-24.90	20231108	1701	9.05	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
21	20240926	130445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	24	2	1.31	3575882	1936	24.14	1838	1857	1838	2380	1282	1831	1847.05	0.09	-54	1855	1842	1831	1818	1807	1837	1813	149	549	500	1280	1	1	29800327	553	13.54	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.90	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2470	-24.90	20231108	1701	9.05	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
22	20240926	120446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	24	2	1.31	3549929	1922	23.97	1838	1857	1838	2380	1282	1831	1847.00	0.09	-54	1855	1842	1831	1818	1807	1837	1813	149	549	500	1280	1	1	29800327	553	13.54	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.90	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2470	-24.90	20231108	1701	9.05	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
23	20240926	110445	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	24	2	1.31	2978513	1614	20.13	1838	1857	1838	2380	1282	1831	1845.42	0.09	-46	1855	1842	1831	1818	1807	1837	1813	149	549	500	1280	1	1	29800327	553	13.54	0.51	12	0.01	137.00	3618.00	2470	20231108	-24.90	1701	20240806	9.05	2300	-19.35	20240110	1701	9.05	20240806	2470	-24.90	20231108	1701	9.05	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
24	20240926	100446	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	19	2	1.04	1629063	885	11.04	1838	1850	1838	2380	1282	1831	1840.75	0.09	-46	1855	1842	1831	1818	1807	1837	1813	149	549	500	1280	1	1	29800327	551	13.50	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.10	1701	20240806	8.76	2300	-19.57	20240110	1701	8.76	20240806	2470	-25.10	20231108	1701	8.76	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
25	20240926	090442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1841	10	2	0.55	3679	2	0.02	1838	1841	1838	2380	1282	1831	1839.50	0.09	0	1855	1842	1831	1818	1807	1837	1813	149	549	500	1280	1	1	29800327	549	13.44	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.47	1701	20240806	8.23	2300	-19.96	20240110	1701	8.23	20240806	2470	-25.47	20231108	1701	8.23	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
26	20240925	160440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1831	2	2	0.11	14695937	8019	195.01	1832	1844	1820	2375	1281	1829	1832.66	0.09	0	1838	1833	1825	1820	1812	1836	1823	149	546	500	1280	1	1	29800327	546	13.36	0.51	12	0.03	137.00	3618.00	2470	20231108	-25.87	1701	20240806	7.64	2300	-20.39	20240110	1701	7.64	20240806	2470	-25.87	20231108	1701	7.64	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
27	20240925	150443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1831	2	2	0.11	14271145	7787	189.37	1832	1844	1820	2375	1281	1829	1832.69	0.09	49	1838	1833	1825	1820	1812	1836	1823	149	546	500	1280	1	1	29800327	546	13.36	0.51	12	0.03	137.00	3618.00	2470	20231108	-25.87	1701	20240806	7.64	2300	-20.39	20240110	1701	7.64	20240806	2470	-25.87	20231108	1701	7.64	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
28	20240925	140444	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	0	3	0.00	13632136	7438	180.89	1832	1844	1820	2375	1281	1829	1832.77	0.09	49	1838	1833	1825	1820	1812	1836	1823	149	546	500	1280	1	1	29800327	545	13.35	0.51	12	0.02	137.00	3618.00	2470	20231108	-25.95	1701	20240806	7.52	2300	-20.48	20240110	1701	7.52	20240806	2470	-25.95	20231108	1701	7.52	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
29	20240925	130443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1828	-1	5	-0.05	12189579	6649	161.70	1832	1844	1820	2375	1281	1829	1833.30	0.09	49	1838	1833	1825	1820	1812	1836	1823	149	546	500	1280	1	1	29800327	545	13.34	0.51	12	0.02	137.00	3618.00	2470	20231108	-25.99	1701	20240806	7.47	2300	-20.52	20240110	1701	7.47	20240806	2470	-25.99	20231108	1701	7.47	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
30	20240925	120443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	-8	5	-0.44	9098149	4952	120.43	1832	1844	1821	2375	1281	1829	1837.27	0.09	49	1838	1833	1825	1820	1812	1836	1823	149	546	500	1280	1	1	29800327	543	13.29	0.50	12	0.02	137.00	3618.00	2470	20231108	-26.28	1701	20240806	7.05	2300	-20.83	20240110	1701	7.05	20240806	2470	-26.28	20231108	1701	7.05	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
31	20240925	110442	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	1	2	0.05	7631434	4150	100.92	1832	1842	1830	2375	1281	1829	1838.90	0.09	0	1838	1833	1825	1820	1812	1836	1823	149	546	500	1280	1	1	29800327	545	13.36	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.91	1701	20240806	7.58	2300	-20.43	20240110	1701	7.58	20240806	2470	-25.91	20231108	1701	7.58	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
32	20240925	100443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1841	12	2	0.66	380864	207	5.03	1832	1841	1832	2375	1281	1829	1839.92	0.09	0	1838	1833	1825	1820	1812	1836	1823	149	546	500	1280	1	1	29800327	549	13.44	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.47	1701	20240806	8.23	2300	-19.96	20240110	1701	8.23	20240806	2470	-25.47	20231108	1701	8.23	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
33	20240925	090443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1832	3	2	0.16	3664	2	0.05	1832	1832	1832	2375	1281	1829	1832.00	0.09	0	1838	1833	1825	1820	1812	1836	1823	149	546	500	1280	1	1	29800327	546	13.37	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.83	1701	20240806	7.70	2300	-20.35	20240110	1701	7.70	20240806	2470	-25.83	20231108	1701	7.70	20240806	0.30	N	037230	500	149 억	26246	N	N	N	N
34	20240924	160440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	12	2	0.66	7506895	4112	57.04	1826	1830	1817	2360	1272	1817	1825.61	0.09	-29	1833	1825	1817	1809	1801	1821	1805	149	543	500	1270	1	1	29800327	545	13.35	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.95	1701	20240806	7.52	2300	-20.48	20240110	1701	7.52	20240806	2470	-25.95	20231108	1701	7.52	20240806	0.30	N	037230	500	149 억	26275	N	N	N	N
35	20240924	150439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	12	2	0.66	7325824	4013	55.67	1826	1830	1817	2360	1272	1817	1825.52	0.09	-29	1833	1825	1817	1809	1801	1821	1805	149	543	500	1270	1	1	29800327	545	13.35	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.95	1701	20240806	7.52	2300	-20.48	20240110	1701	7.52	20240806	2470	-25.95	20231108	1701	7.52	20240806	0.30	N	037230	500	149 억	26275	N	N	N	N
36	20240924	140439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	8	2	0.44	6397516	3503	48.59	1826	1830	1817	2360	1272	1817	1826.30	0.09	-29	1833	1825	1817	1809	1801	1821	1805	149	543	500	1270	1	1	29800327	544	13.32	0.50	12	0.01	137.00	3618.00	2470	20231108	-26.11	1701	20240806	7.29	2300	-20.65	20240110	1701	7.29	20240806	2470	-26.11	20231108	1701	7.29	20240806	0.30	N	037230	500	149 억	26275	N	N	N	N
37	20240924	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	12	2	0.66	5930316	3247	45.04	1826	1830	1817	2360	1272	1817	1826.40	0.09	-29	1833	1825	1817	1809	1801	1821	1805	149	543	500	1270	1	1	29800327	545	13.35	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.95	1701	20240806	7.52	2300	-20.48	20240110	1701	7.52	20240806	2470	-25.95	20231108	1701	7.52	20240806	0.30	N	037230	500	149 억	26275	N	N	N	N
38	20240924	120441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	10	2	0.55	4837088	2649	36.75	1826	1830	1817	2360	1272	1817	1826.01	0.09	77	1833	1825	1817	1809	1801	1821	1805	149	543	500	1270	1	1	29800327	544	13.34	0.50	12	0.01	137.00	3618.00	2470	20231108	-26.03	1701	20240806	7.41	2300	-20.57	20240110	1701	7.41	20240806	2470	-26.03	20231108	1701	7.41	20240806	0.30	N	037230	500	149 억	26275	N	N	N	N
39	20240924	110441	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	12	2	0.66	4462553	2444	33.90	1826	1830	1817	2360	1272	1817	1825.92	0.09	124	1833	1825	1817	1809	1801	1821	1805	149	543	500	1270	1	1	29800327	545	13.35	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.95	1701	20240806	7.52	2300	-20.48	20240110	1701	7.52	20240806	2470	-25.95	20231108	1701	7.52	20240806	0.30	N	037230	500	149 억	26275	N	N	N	N
40	20240924	100438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	13	2	0.72	3086034	1688	23.42	1826	1830	1817	2360	1272	1817	1828.22	0.09	-4	1833	1825	1817	1809	1801	1821	1805	149	543	500	1270	1	1	29800327	545	13.36	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.91	1701	20240806	7.58	2300	-20.43	20240110	1701	7.58	20240806	2470	-25.91	20231108	1701	7.58	20240806	0.30	N	037230	500	149 억	26275	N	N	N	N
41	20240924	090439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1826	9	2	0.50	549626	301	4.18	1826	1826	1826	2360	1272	1817	1826.00	0.09	0	1833	1825	1817	1809	1801	1821	1805	149	543	500	1270	1	1	29800327	544	13.33	0.50	12	0.00	137.00	3618.00	2470	20231108	-26.07	1701	20240806	7.35	2300	-20.61	20240110	1701	7.35	20240806	2470	-26.07	20231108	1701	7.35	20240806	0.30	N	037230	500	149 억	26275	N	N	N	N
42	20240923	160439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1817	2	2	0.11	13070134	7209	92.48	1825	1825	1809	2355	1271	1815	1813.03	0.09	-124	1830	1822	1807	1799	1784	1826	1803	149	540	500	1270	1	1	29800327	541	13.26	0.50	12	0.02	137.00	3618.00	2470	20231108	-26.44	1701	20240806	6.82	2300	-21.00	20240110	1701	6.82	20240806	2470	-26.44	20231108	1701	6.82	20240806	0.30	N	037230	500	149 억	26399	N	N	N	N
43	20240923	150439	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	6	2	0.33	11928573	6580	84.41	1825	1825	1809	2355	1271	1815	1812.85	0.09	-52	1830	1822	1807	1799	1784	1826	1803	149	540	500	1270	1	1	29800327	543	13.29	0.50	12	0.02	137.00	3618.00	2470	20231108	-26.28	1701	20240806	7.05	2300	-20.83	20240110	1701	7.05	20240806	2470	-26.28	20231108	1701	7.05	20240806	0.30	N	037230	500	149 억	26399	N	N	N	N
44	20240923	140443	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	6	2	0.33	11627026	6414	82.28	1825	1825	1809	2355	1271	1815	1812.76	0.09	-52	1830	1822	1807	1799	1784	1826	1803	149	540	500	1270	1	1	29800327	543	13.29	0.50	12	0.02	137.00	3618.00	2470	20231108	-26.28	1701	20240806	7.05	2300	-20.83	20240110	1701	7.05	20240806	2470	-26.28	20231108	1701	7.05	20240806	0.30	N	037230	500	149 억	26399	N	N	N	N
45	20240923	130440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	6	2	0.33	11627026	6414	82.28	1825	1825	1809	2355	1271	1815	1812.76	0.09	-52	1830	1822	1807	1799	1784	1826	1803	149	540	500	1270	1	1	29800327	543	13.29	0.50	12	0.02	137.00	3618.00	2470	20231108	-26.28	1701	20240806	7.05	2300	-20.83	20240110	1701	7.05	20240806	2470	-26.28	20231108	1701	7.05	20240806	0.30	N	037230	500	149 억	26399	N	N	N	N
46	20240923	120438	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1809	-6	5	-0.33	8842226	4883	62.64	1825	1825	1809	2355	1271	1815	1810.82	0.09	53	1830	1822	1807	1799	1784	1826	1803	149	540	500	1270	1	1	29800327	539	13.20	0.50	12	0.02	137.00	3618.00	2470	20231108	-26.76	1701	20240806	6.35	2300	-21.35	20240110	1701	6.35	20240806	2470	-26.76	20231108	1701	6.35	20240806	0.30	N	037230	500	149 억	26399	N	N	N	N
47	20240923	110440	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1811	-4	5	-0.22	5128440	2832	36.33	1825	1825	1809	2355	1271	1815	1810.89	0.09	47	1830	1822	1807	1799	1784	1826	1803	149	540	500	1270	1	1	29800327	540	13.22	0.50	12	0.01	137.00	3618.00	2470	20231108	-26.68	1701	20240806	6.47	2300	-21.26	20240110	1701	6.47	20240806	2470	-26.68	20231108	1701	6.47	20240806	0.30	N	037230	500	149 억	26399	N	N	N	N
48	20240923	100437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1811	-4	5	-0.22	1652531	912	11.70	1825	1825	1810	2355	1271	1815	1811.99	0.09	47	1830	1822	1807	1799	1784	1826	1803	149	540	500	1270	1	1	29800327	540	13.22	0.50	12	0.00	137.00	3618.00	2470	20231108	-26.68	1701	20240806	6.47	2300	-21.26	20240110	1701	6.47	20240806	2470	-26.68	20231108	1701	6.47	20240806	0.30	N	037230	500	149 억	26399	N	N	N	N
49	20240923	090437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	10	2	0.55	1825	1	0.01	1825	1825	1825	2355	1271	1815	1825.00	0.09	0	1830	1822	1807	1799	1784	1826	1803	149	540	500	1270	1	1	29800327	544	13.32	0.50	12	0.00	137.00	3618.00	2470	20231108	-26.11	1701	20240806	7.29	2300	-20.65	20240110	1701	7.29	20240806	2470	-26.11	20231108	1701	7.29	20240806	0.30	N	037230	500	149 억	26399	N	N	N	N
50	20240913	160418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1800	-45	5	-2.44	51555779	28839	504.09	1846	1846	1723	2395	1292	1845	1787.71	0.09	1389	1862	1853	1841	1832	1820	1858	1837	149	550	500	1290	1	1	29800327	536	13.14	0.50	12	0.10	137.00	3618.00	2470	20231108	-27.13	1701	20240806	5.82	2300	-21.74	20240110	1701	5.82	20240806	2470	-27.13	20231108	1701	5.82	20240806	0.36	N	037230	500	149 억	26168	N	N	N	N
51	20240913	150423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1805	-40	5	-2.17	44713098	25050	437.86	1846	1846	1723	2395	1292	1845	1784.95	0.09	2939	1862	1853	1841	1832	1820	1858	1837	149	550	500	1290	1	1	29800327	538	13.18	0.50	12	0.08	137.00	3618.00	2470	20231108	-26.92	1701	20240806	6.11	2300	-21.52	20240110	1701	6.11	20240806	2470	-26.92	20231108	1701	6.11	20240806	0.36	N	037230	500	149 억	26168	N	N	N	N
52	20240913	140423	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1788	-57	5	-3.09	37992556	21296	372.24	1846	1846	1723	2395	1292	1845	1784.02	0.09	2871	1862	1853	1841	1832	1820	1858	1837	149	550	500	1290	1	1	29800327	533	13.05	0.49	12	0.07	137.00	3618.00	2470	20231108	-27.61	1701	20240806	5.11	2300	-22.26	20240110	1701	5.11	20240806	2470	-27.61	20231108	1701	5.11	20240806	0.36	N	037230	500	149 억	26168	N	N	N	N
53	20240913	130420	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1843	-2	5	-0.11	1915111	1040	18.18	1846	1846	1835	2395	1292	1845	1841.45	0.09	-32	1862	1853	1841	1832	1820	1858	1837	149	550	500	1290	1	1	29800327	549	13.45	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.38	1701	20240806	8.35	2300	-19.87	20240110	1701	8.35	20240806	2470	-25.38	20231108	1701	8.35	20240806	0.36	N	037230	500	149 억	26168	N	N	N	N
54	20240913	120421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	0	3	0.00	1307436	710	12.41	1846	1846	1836	2395	1292	1845	1841.46	0.09	-32	1862	1853	1841	1832	1820	1858	1837	149	550	500	1290	1	1	29800327	550	13.47	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.36	N	037230	500	149 억	26168	N	N	N	N
55	20240913	110422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	0	3	0.00	826907	449	7.85	1846	1846	1836	2395	1292	1845	1841.66	0.09	-32	1862	1853	1841	1832	1820	1858	1837	149	550	500	1290	1	1	29800327	550	13.47	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.36	N	037230	500	149 억	26168	N	N	N	N
56	20240913	100422	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	0	3	0.00	199264	108	1.89	1846	1846	1845	2395	1292	1845	1845.04	0.09	-1	1862	1853	1841	1832	1820	1858	1837	149	550	500	1290	1	1	29800327	550	13.47	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.36	N	037230	500	149 억	26168	N	N	N	N
57	20240913	090424	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1846	1	2	0.05	3692	2	0.03	1846	1846	1846	2395	1292	1845	1846.00	0.09	0	1862	1853	1841	1832	1820	1858	1837	149	550	500	1290	1	1	29800327	550	13.47	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.26	1701	20240806	8.52	2300	-19.74	20240110	1701	8.52	20240806	2470	-25.26	20231108	1701	8.52	20240806	0.36	N	037230	500	149 억	26168	N	N	N	N
58	20240912	160419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	7	2	0.38	10512115	5721	294.59	1836	1850	1829	2385	1287	1838	1837.46	0.09	-13	1856	1846	1840	1830	1824	1852	1836	149	547	500	1280	1	1	29800327	550	13.47	0.51	12	0.02	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.36	N	037230	500	149 억	26181	N	N	N	N
59	20240912	150419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	7	2	0.38	9474509	5157	265.55	1836	1850	1829	2385	1287	1838	1837.21	0.09	-12	1856	1846	1840	1830	1824	1852	1836	149	547	500	1280	1	1	29800327	550	13.47	0.51	12	0.02	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.36	N	037230	500	149 억	26181	N	N	N	N
60	20240912	140421	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	7	2	0.38	8511158	4634	238.62	1836	1850	1829	2385	1287	1838	1836.68	0.09	-12	1856	1846	1840	1830	1824	1852	1836	149	547	500	1280	1	1	29800327	550	13.47	0.51	12	0.02	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.36	N	037230	500	149 억	26181	N	N	N	N
61	20240912	130419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	7	2	0.38	8102452	4412	227.19	1836	1850	1829	2385	1287	1838	1836.46	0.09	-3	1856	1846	1840	1830	1824	1852	1836	149	547	500	1280	1	1	29800327	550	13.47	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.36	N	037230	500	149 억	26181	N	N	N	N
62	20240912	120419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1843	5	2	0.27	7264852	3957	203.76	1836	1850	1829	2385	1287	1838	1835.95	0.09	-3	1856	1846	1840	1830	1824	1852	1836	149	547	500	1280	1	1	29800327	549	13.45	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.38	1701	20240806	8.35	2300	-19.87	20240110	1701	8.35	20240806	2470	-25.38	20231108	1701	8.35	20240806	0.36	N	037230	500	149 억	26181	N	N	N	N
63	20240912	110418	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	-8	5	-0.44	6251997	3406	175.39	1836	1850	1830	2385	1287	1838	1835.58	0.09	-3	1856	1846	1840	1830	1824	1852	1836	149	547	500	1280	1	1	29800327	545	13.36	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.91	1701	20240806	7.58	2300	-20.43	20240110	1701	7.58	20240806	2470	-25.91	20231108	1701	7.58	20240806	0.36	N	037230	500	149 억	26181	N	N	N	N
64	20240912	100419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1849	11	2	0.60	3363240	1829	94.18	1836	1850	1836	2385	1287	1838	1838.84	0.09	-3	1856	1846	1840	1830	1824	1852	1836	149	547	500	1280	1	1	29800327	551	13.50	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.14	1701	20240806	8.70	2300	-19.61	20240110	1701	8.70	20240806	2470	-25.14	20231108	1701	8.70	20240806	0.36	N	037230	500	149 억	26181	N	N	N	N
65	20240912	090419	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1838	0	3	0.00	14698	8	0.41	1836	1838	1836	2385	1287	1838	1837.25	0.09	-3	1856	1846	1840	1830	1824	1852	1836	149	547	500	1280	1	1	29800327	548	13.42	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.59	1701	20240806	8.05	2300	-20.09	20240110	1701	8.05	20240806	2470	-25.59	20231108	1701	8.05	20240806	0.36	N	037230	500	149 억	26181	N	N	N	N
66	20240911	160412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1838	-2	5	-0.11	3563281	1938	50.89	1834	1850	1834	2390	1288	1840	1838.64	0.09	0	1850	1845	1837	1832	1824	1847	1834	149	550	500	1280	1	1	29800327	548	13.42	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.59	1701	20240806	8.05	2300	-20.09	20240110	1701	8.05	20240806	2470	-25.59	20231108	1701	8.05	20240806	0.37	N	037230	500	149 억	26181	N	N	N	N
67	20240911	150414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1837	-3	5	-0.16	3249109	1767	46.40	1834	1850	1834	2390	1288	1840	1838.77	0.09	0	1850	1845	1837	1832	1824	1847	1834	149	550	500	1280	1	1	29800327	547	13.41	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.63	1701	20240806	8.00	2300	-20.13	20240110	1701	8.00	20240806	2470	-25.63	20231108	1701	8.00	20240806	0.37	N	037230	500	149 억	26181	N	N	N	N
68	20240911	140414	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1837	-3	5	-0.16	2212123	1202	31.57	1834	1850	1834	2390	1288	1840	1840.37	0.09	40	1850	1845	1837	1832	1824	1847	1834	149	550	500	1280	1	1	29800327	547	13.41	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.63	1701	20240806	8.00	2300	-20.13	20240110	1701	8.00	20240806	2470	-25.63	20231108	1701	8.00	20240806	0.37	N	037230	500	149 억	26181	N	N	N	N
69	20240911	130413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	0	3	0.00	1570578	853	22.40	1834	1850	1834	2390	1288	1840	1841.24	0.09	0	1850	1845	1837	1832	1824	1847	1834	149	550	500	1280	1	1	29800327	548	13.43	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.51	1701	20240806	8.17	2300	-20.00	20240110	1701	8.17	20240806	2470	-25.51	20231108	1701	8.17	20240806	0.37	N	037230	500	149 억	26181	N	N	N	N
70	20240911	120416	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	5	2	0.27	1511698	821	21.56	1834	1850	1834	2390	1288	1840	1841.29	0.09	0	1850	1845	1837	1832	1824	1847	1834	149	550	500	1280	1	1	29800327	550	13.47	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.37	N	037230	500	149 억	26181	N	N	N	N
71	20240911	110411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	5	2	0.27	881324	479	12.58	1834	1850	1834	2390	1288	1840	1839.92	0.09	0	1850	1845	1837	1832	1824	1847	1834	149	550	500	1280	1	1	29800327	550	13.47	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.37	N	037230	500	149 억	26181	N	N	N	N
72	20240911	100412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	5	2	0.27	592419	322	8.46	1834	1850	1834	2390	1288	1840	1839.81	0.09	0	1850	1845	1837	1832	1824	1847	1834	149	550	500	1280	1	1	29800327	550	13.47	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.30	1701	20240806	8.47	2300	-19.78	20240110	1701	8.47	20240806	2470	-25.30	20231108	1701	8.47	20240806	0.37	N	037230	500	149 억	26181	N	N	N	N
73	20240911	090416	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	10	2	0.54	27615	15	0.39	1834	1850	1834	2390	1288	1840	1841.00	0.09	0	1850	1845	1837	1832	1824	1847	1834	149	550	500	1280	1	1	29800327	551	13.50	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.10	1701	20240806	8.76	2300	-19.57	20240110	1701	8.76	20240806	2470	-25.10	20231108	1701	8.76	20240806	0.37	N	037230	500	149 억	26181	N	N	N	N
74	20240910	160412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	-2	5	-0.11	6999911	3808	61.27	1829	1842	1829	2390	1290	1842	1838.21	0.09	-38	1905	1873	1833	1801	1761	1889	1817	149	548	500	1280	1	1	29800327	548	13.43	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.51	1701	20240806	8.17	2300	-20.00	20240110	1701	8.17	20240806	2470	-25.51	20231108	1701	8.17	20240806	0.37	N	037230	500	149 억	26189	N	N	N	N
75	20240910	150415	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	-2	5	-0.11	6554761	3566	57.38	1829	1842	1829	2390	1290	1842	1838.13	0.09	-37	1905	1873	1833	1801	1761	1889	1817	149	548	500	1280	1	1	29800327	548	13.43	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.51	1701	20240806	8.17	2300	-20.00	20240110	1701	8.17	20240806	2470	-25.51	20231108	1701	8.17	20240806	0.37	N	037230	500	149 억	26189	N	N	N	N
76	20240910	140413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	-2	5	-0.11	5767655	3138	50.49	1829	1842	1829	2390	1290	1842	1838.00	0.09	-37	1905	1873	1833	1801	1761	1889	1817	149	548	500	1280	1	1	29800327	548	13.43	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.51	1701	20240806	8.17	2300	-20.00	20240110	1701	8.17	20240806	2470	-25.51	20231108	1701	8.17	20240806	0.37	N	037230	500	149 억	26189	N	N	N	N
77	20240910	130413	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	-3	5	-0.16	5762135	3135	50.44	1829	1842	1829	2390	1290	1842	1838.00	0.09	-37	1905	1873	1833	1801	1761	1889	1817	149	548	500	1280	1	1	29800327	548	13.42	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.55	1701	20240806	8.11	2300	-20.04	20240110	1701	8.11	20240806	2470	-25.55	20231108	1701	8.11	20240806	0.37	N	037230	500	149 억	26189	N	N	N	N
78	20240910	120411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	-3	5	-0.16	4469313	2432	39.13	1829	1842	1829	2390	1290	1842	1837.71	0.09	-37	1905	1873	1833	1801	1761	1889	1817	149	548	500	1280	1	1	29800327	548	13.42	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.55	1701	20240806	8.11	2300	-20.04	20240110	1701	8.11	20240806	2470	-25.55	20231108	1701	8.11	20240806	0.37	N	037230	500	149 억	26189	N	N	N	N
79	20240910	110412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1838	-4	5	-0.22	1239768	675	10.86	1829	1842	1829	2390	1290	1842	1836.69	0.09	-37	1905	1873	1833	1801	1761	1889	1817	149	548	500	1280	1	1	29800327	548	13.42	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.59	1701	20240806	8.05	2300	-20.09	20240110	1701	8.05	20240806	2470	-25.59	20231108	1701	8.05	20240806	0.37	N	037230	500	149 억	26189	N	N	N	N
80	20240910	100412	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1841	-1	5	-0.05	899244	490	7.88	1829	1842	1829	2390	1290	1842	1835.19	0.09	-38	1905	1873	1833	1801	1761	1889	1817	149	548	500	1280	1	1	29800327	549	13.44	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.47	1701	20240806	8.23	2300	-19.96	20240110	1701	8.23	20240806	2470	-25.47	20231108	1701	8.23	20240806	0.37	N	037230	500	149 억	26189	N	N	N	N
81	20240910	090411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	-13	5	-0.71	96937	53	0.85	1829	1829	1829	2390	1290	1842	1829.00	0.09	-7	1905	1873	1833	1801	1761	1889	1817	149	548	500	1280	1	1	29800327	545	13.35	0.51	12	0.00	137.00	3618.00	2470	20231108	-25.95	1701	20240806	7.52	2300	-20.48	20240110	1701	7.52	20240806	2470	-25.95	20231108	1701	7.52	20240806	0.37	N	037230	500	149 억	26189	N	N	N	N
82	20240909	160405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1842	-45	5	-2.38	11397461	6213	111.18	1793	1865	1793	2450	1321	1887	1834.45	0.09	-9	1931	1909	1882	1860	1833	1895	1846	149	563	500	1320	1	1	29800327	549	13.45	0.51	12	0.02	137.00	3618.00	2470	20231108	-25.43	1701	20240806	8.29	2300	-19.91	20240110	1701	8.29	20240806	2470	-25.43	20231108	1701	8.29	20240806	0.37	N	037230	500	149 억	26198	N	N	N	N
83	20240909	150407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1833	-54	5	-2.86	10765533	5870	105.05	1793	1865	1793	2450	1321	1887	1833.99	0.09	-9	1931	1909	1882	1860	1833	1895	1846	149	563	500	1320	1	1	29800327	546	13.38	0.51	12	0.02	137.00	3618.00	2470	20231108	-25.79	1701	20240806	7.76	2300	-20.30	20240110	1701	7.76	20240806	2470	-25.79	20231108	1701	7.76	20240806	0.37	N	037230	500	149 억	26198	N	N	N	N
84	20240909	140410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1843	-44	5	-2.33	5814926	3172	56.76	1793	1865	1793	2450	1321	1887	1833.20	0.09	-9	1931	1909	1882	1860	1833	1895	1846	149	563	500	1320	1	1	29800327	549	13.45	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.38	1701	20240806	8.35	2300	-19.87	20240110	1701	8.35	20240806	2470	-25.38	20231108	1701	8.35	20240806	0.37	N	037230	500	149 억	26198	N	N	N	N
85	20240909	130407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1847	-40	5	-2.12	4391913	2400	42.95	1793	1865	1793	2450	1321	1887	1829.96	0.09	-9	1931	1909	1882	1860	1833	1895	1846	149	563	500	1320	1	1	29800327	550	13.48	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.22	1701	20240806	8.58	2300	-19.70	20240110	1701	8.58	20240806	2470	-25.22	20231108	1701	8.58	20240806	0.37	N	037230	500	149 억	26198	N	N	N	N
86	20240909	120406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1847	-40	5	-2.12	4083464	2233	39.96	1793	1865	1793	2450	1321	1887	1828.69	0.09	-9	1931	1909	1882	1860	1833	1895	1846	149	563	500	1320	1	1	29800327	550	13.48	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.22	1701	20240806	8.58	2300	-19.70	20240110	1701	8.58	20240806	2470	-25.22	20231108	1701	8.58	20240806	0.37	N	037230	500	149 억	26198	N	N	N	N
87	20240909	110406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1849	-38	5	-2.01	3712077	2032	36.36	1793	1865	1793	2450	1321	1887	1826.81	0.09	-9	1931	1909	1882	1860	1833	1895	1846	149	563	500	1320	1	1	29800327	551	13.50	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.14	1701	20240806	8.70	2300	-19.61	20240110	1701	8.70	20240806	2470	-25.14	20231108	1701	8.70	20240806	0.37	N	037230	500	149 억	26198	N	N	N	N
88	20240909	100411	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1851	-36	5	-1.91	3431015	1880	33.64	1793	1865	1793	2450	1321	1887	1825.01	0.09	1	1931	1909	1882	1860	1833	1895	1846	149	563	500	1320	1	1	29800327	552	13.51	0.51	12	0.01	137.00	3618.00	2470	20231108	-25.06	1701	20240806	8.82	2300	-19.52	20240110	1701	8.82	20240806	2470	-25.06	20231108	1701	8.82	20240806	0.37	N	037230	500	149 억	26198	N	N	N	N
89	20240909	090404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1812	-75	5	-3.97	1473289	818	14.64	1793	1850	1793	2450	1321	1887	1801.09	0.09	0	1931	1909	1882	1860	1833	1895	1846	149	563	500	1320	1	1	29800327	540	13.23	0.50	12	0.00	137.00	3618.00	2470	20231108	-26.64	1701	20240806	6.53	2300	-21.22	20240110	1701	6.53	20240806	2470	-26.64	20231108	1701	6.53	20240806	0.37	N	037230	500	149 억	26198	N	N	N	N
90	20240906	160403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1887	-8	5	-0.42	10225626	5441	165.28	1904	1904	1855	2460	1327	1895	1879.37	0.09	-5	1913	1903	1895	1885	1877	1900	1882	149	565	500	1320	1	1	29800327	562	13.77	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.60	1701	20240806	10.93	2300	-17.96	20240110	1701	10.93	20240806	2470	-23.60	20231108	1701	10.93	20240806	0.37	N	037230	500	149 억	26203	N	N	N	N
91	20240906	150409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1888	-7	5	-0.37	8538954	4544	138.03	1904	1904	1859	2460	1327	1895	1879.17	0.09	-5	1913	1903	1895	1885	1877	1900	1882	149	565	500	1320	1	1	29800327	563	13.78	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.56	1701	20240806	10.99	2300	-17.91	20240110	1701	10.99	20240806	2470	-23.56	20231108	1701	10.99	20240806	0.37	N	037230	500	149 억	26203	N	N	N	N
92	20240906	140409	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1889	-6	5	-0.32	8152780	4339	131.80	1904	1904	1859	2460	1327	1895	1878.95	0.09	-3	1913	1903	1895	1885	1877	1900	1882	149	565	500	1320	1	1	29800327	563	13.79	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.52	1701	20240806	11.05	2300	-17.87	20240110	1701	11.05	20240806	2470	-23.52	20231108	1701	11.05	20240806	0.37	N	037230	500	149 억	26203	N	N	N	N
93	20240906	130405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1890	-5	5	-0.26	8132071	4328	131.47	1904	1904	1859	2460	1327	1895	1878.94	0.09	-3	1913	1903	1895	1885	1877	1900	1882	149	565	500	1320	1	1	29800327	563	13.80	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.48	1701	20240806	11.11	2300	-17.83	20240110	1701	11.11	20240806	2470	-23.48	20231108	1701	11.11	20240806	0.37	N	037230	500	149 억	26203	N	N	N	N
94	20240906	120408	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1875	-20	5	-1.06	3743728	1982	60.21	1904	1904	1875	2460	1327	1895	1888.86	0.09	-2	1913	1903	1895	1885	1877	1900	1882	149	565	500	1320	1	1	29800327	559	13.69	0.52	12	0.01	137.00	3618.00	2470	20231108	-24.09	1701	20240806	10.23	2300	-18.48	20240110	1701	10.23	20240806	2470	-24.09	20231108	1701	10.23	20240806	0.37	N	037230	500	149 억	26203	N	N	N	N
95	20240906	110410	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	3	2	0.16	1626125	858	26.06	1904	1904	1888	2460	1327	1895	1895.25	0.09	-2	1913	1903	1895	1885	1877	1900	1882	149	565	500	1320	1	1	29800327	566	13.85	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.16	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2470	-23.16	20231108	1701	11.58	20240806	0.37	N	037230	500	149 억	26203	N	N	N	N
96	20240906	100404	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1888	-7	5	-0.37	425602	225	6.83	1904	1904	1888	2460	1327	1895	1891.56	0.09	-1	1913	1903	1895	1885	1877	1900	1882	149	565	500	1320	1	1	29800327	563	13.78	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.56	1701	20240806	10.99	2300	-17.91	20240110	1701	10.99	20240806	2470	-23.56	20231108	1701	10.99	20240806	0.37	N	037230	500	149 억	26203	N	N	N	N
97	20240906	090407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1904	9	2	0.47	3808	2	0.06	1904	1904	1904	2460	1327	1895	1904.00	0.09	0	1913	1903	1895	1885	1877	1900	1882	149	565	500	1320	1	1	29800327	567	13.90	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.91	1701	20240806	11.93	2300	-17.22	20240110	1701	11.93	20240806	2470	-22.91	20231108	1701	11.93	20240806	0.37	N	037230	500	149 억	26203	N	N	N	N
98	20240905	160401	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	-1	5	-0.05	5618092	2965	56.96	1902	1905	1887	2460	1328	1896	1894.80	0.09	-67	1906	1901	1896	1891	1886	1898	1888	149	564	500	1320	1	1	29800327	565	13.83	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.28	1701	20240806	11.41	2300	-17.61	20240110	1701	11.41	20240806	2470	-23.28	20231108	1701	11.41	20240806	0.37	N	037230	500	149 억	26270	N	N	N	N
99	20240905	150407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	-1	5	-0.05	5322472	2809	53.97	1902	1905	1887	2460	1328	1896	1894.79	0.09	-67	1906	1901	1896	1891	1886	1898	1888	149	564	500	1320	1	1	29800327	565	13.83	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.28	1701	20240806	11.41	2300	-17.61	20240110	1701	11.41	20240806	2470	-23.28	20231108	1701	11.41	20240806	0.37	N	037230	500	149 억	26270	N	N	N	N
100	20240905	140405	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1896	0	3	0.00	2307622	1218	23.40	1902	1905	1887	2460	1328	1896	1894.60	0.09	-13	1906	1901	1896	1891	1886	1898	1888	149	564	500	1320	1	1	29800327	565	13.84	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.24	1701	20240806	11.46	2300	-17.57	20240110	1701	11.46	20240806	2470	-23.24	20231108	1701	11.46	20240806	0.37	N	037230	500	149 억	26270	N	N	N	N
101	20240905	130406	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1896	0	3	0.00	1050935	554	10.64	1902	1905	1895	2460	1328	1896	1896.99	0.09	-13	1906	1901	1896	1891	1886	1898	1888	149	564	500	1320	1	1	29800327	565	13.84	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.24	1701	20240806	11.46	2300	-17.57	20240110	1701	11.46	20240806	2470	-23.24	20231108	1701	11.46	20240806	0.37	N	037230	500	149 억	26270	N	N	N	N
102	20240905	120403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1897	1	2	0.05	867091	457	8.78	1902	1905	1896	2460	1328	1896	1897.35	0.09	-13	1906	1901	1896	1891	1886	1898	1888	149	564	500	1320	1	1	29800327	565	13.85	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.20	1701	20240806	11.52	2300	-17.52	20240110	1701	11.52	20240806	2470	-23.20	20231108	1701	11.52	20240806	0.37	N	037230	500	149 억	26270	N	N	N	N
103	20240905	110403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1896	0	3	0.00	630087	332	6.38	1902	1905	1896	2460	1328	1896	1897.85	0.09	-13	1906	1901	1896	1891	1886	1898	1888	149	564	500	1320	1	1	29800327	565	13.84	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.24	1701	20240806	11.46	2300	-17.57	20240110	1701	11.46	20240806	2470	-23.24	20231108	1701	11.46	20240806	0.37	N	037230	500	149 억	26270	N	N	N	N
104	20240905	100403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1897	1	2	0.05	413925	218	4.19	1902	1905	1897	2460	1328	1896	1898.74	0.09	-3	1906	1901	1896	1891	1886	1898	1888	149	564	500	1320	1	1	29800327	565	13.85	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.20	1701	20240806	11.52	2300	-17.52	20240110	1701	11.52	20240806	2470	-23.20	20231108	1701	11.52	20240806	0.37	N	037230	500	149 억	26270	N	N	N	N
105	20240905	090407	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1902	6	2	0.32	9510	5	0.10	1902	1902	1902	2460	1328	1896	1902.00	0.09	0	1906	1901	1896	1891	1886	1898	1888	149	564	500	1320	1	1	29800327	567	13.88	0.53	12	0.00	137.00	3618.00	2470	20231108	-23.00	1701	20240806	11.82	2300	-17.30	20240110	1701	11.82	20240806	2470	-23.00	20231108	1701	11.82	20240806	0.37	N	037230	500	149 억	26270	N	N	N	N
106	20240904	160358	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1896	-13	5	-0.68	9869913	5202	59.45	1900	1901	1891	2480	1337	1909	1897.33	0.09	-144	1918	1913	1904	1899	1890	1916	1902	149	571	500	1330	1	1	29800327	565	13.84	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.24	1701	20240806	11.46	2300	-17.57	20240110	1701	11.46	20240806	2470	-23.24	20231108	1701	11.46	20240806	0.37	N	037230	500	149 억	26405	N	N	N	N
107	20240904	150401	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	-14	5	-0.73	9248038	4874	55.70	1900	1901	1891	2480	1337	1909	1897.42	0.09	-140	1918	1913	1904	1899	1890	1916	1902	149	571	500	1330	1	1	29800327	565	13.83	0.52	12	0.02	137.00	3618.00	2470	20231108	-23.28	1701	20240806	11.41	2300	-17.61	20240110	1701	11.41	20240806	2470	-23.28	20231108	1701	11.41	20240806	0.37	N	037230	500	149 억	26405	N	N	N	N
108	20240904	140402	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1894	-15	5	-0.79	7625841	4018	45.92	1900	1901	1891	2480	1337	1909	1897.92	0.09	-129	1918	1913	1904	1899	1890	1916	1902	149	571	500	1330	1	1	29800327	564	13.82	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.32	1701	20240806	11.35	2300	-17.65	20240110	1701	11.35	20240806	2470	-23.32	20231108	1701	11.35	20240806	0.37	N	037230	500	149 억	26405	N	N	N	N
109	20240904	130401	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-10	5	-0.52	6106489	3217	36.77	1900	1901	1896	2480	1337	1909	1898.19	0.09	-104	1918	1913	1904	1899	1890	1916	1902	149	571	500	1330	1	1	29800327	566	13.86	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.12	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2470	-23.12	20231108	1701	11.64	20240806	0.37	N	037230	500	149 억	26405	N	N	N	N
110	20240904	120359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1901	-8	5	-0.42	4737215	2496	28.53	1900	1901	1896	2480	1337	1909	1897.92	0.09	-92	1918	1913	1904	1899	1890	1916	1902	149	571	500	1330	1	1	29800327	567	13.88	0.53	12	0.01	137.00	3618.00	2470	20231108	-23.04	1701	20240806	11.76	2300	-17.35	20240110	1701	11.76	20240806	2470	-23.04	20231108	1701	11.76	20240806	0.37	N	037230	500	149 억	26405	N	N	N	N
111	20240904	110359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-10	5	-0.52	4321320	2277	26.02	1900	1900	1896	2480	1337	1909	1897.81	0.09	-85	1918	1913	1904	1899	1890	1916	1902	149	571	500	1330	1	1	29800327	566	13.86	0.52	12	0.01	137.00	3618.00	2470	20231108	-23.12	1701	20240806	11.64	2300	-17.43	20240110	1701	11.64	20240806	2470	-23.12	20231108	1701	11.64	20240806	0.37	N	037230	500	149 억	26405	N	N	N	N
112	20240904	100402	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	-11	5	-0.58	2765431	1457	16.65	1900	1900	1897	2480	1337	1909	1898.03	0.09	-85	1918	1913	1904	1899	1890	1916	1902	149	571	500	1330	1	1	29800327	566	13.85	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.16	1701	20240806	11.58	2300	-17.48	20240110	1701	11.58	20240806	2470	-23.16	20231108	1701	11.58	20240806	0.37	N	037230	500	149 억	26405	N	N	N	N
113	20240904	090359	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1900	-9	5	-0.47	36100	19	0.22	1900	1900	1900	2480	1337	1909	1900.00	0.09	-14	1918	1913	1904	1899	1890	1916	1902	149	571	500	1330	1	1	29800327	566	13.87	0.53	12	0.00	137.00	3618.00	2470	20231108	-23.08	1701	20240806	11.70	2300	-17.39	20240110	1701	11.70	20240806	2470	-23.08	20231108	1701	11.70	20240806	0.37	N	037230	500	149 억	26405	N	N	N	N
114	20240903	160355	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1909	1	2	0.05	16678825	8750	125.18	1904	1909	1895	2480	1336	1908	1906.15	0.09	-151	1924	1916	1901	1893	1878	1920	1897	149	572	500	1330	1	1	29800327	569	13.93	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.71	1701	20240806	12.23	2300	-17.00	20240110	1701	12.23	20240806	2470	-22.71	20231108	1701	12.23	20240806	0.37	N	037230	500	149 억	26556	N	N	N	N
115	20240903	150358	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1909	1	2	0.05	16591011	8704	124.52	1904	1909	1895	2480	1336	1908	1906.14	0.09	-140	1924	1916	1901	1893	1878	1920	1897	149	572	500	1330	1	1	29800327	569	13.93	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.71	1701	20240806	12.23	2300	-17.00	20240110	1701	12.23	20240806	2470	-22.71	20231108	1701	12.23	20240806	0.37	N	037230	500	149 억	26556	N	N	N	N
116	20240903	140357	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1909	1	2	0.05	16489834	8651	123.76	1904	1909	1895	2480	1336	1908	1906.12	0.09	-140	1924	1916	1901	1893	1878	1920	1897	149	572	500	1330	1	1	29800327	569	13.93	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.71	1701	20240806	12.23	2300	-17.00	20240110	1701	12.23	20240806	2470	-22.71	20231108	1701	12.23	20240806	0.37	N	037230	500	149 억	26556	N	N	N	N
117	20240903	130358	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1909	1	2	0.05	16489834	8651	123.76	1904	1909	1895	2480	1336	1908	1906.12	0.09	-140	1924	1916	1901	1893	1878	1920	1897	149	572	500	1330	1	1	29800327	569	13.93	0.53	12	0.03	137.00	3618.00	2470	20231108	-22.71	1701	20240806	12.23	2300	-17.00	20240110	1701	12.23	20240806	2470	-22.71	20231108	1701	12.23	20240806	0.37	N	037230	500	149 억	26556	N	N	N	N
118	20240903	120354	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	0	3	0.00	4662933	2450	35.05	1904	1908	1895	2480	1336	1908	1903.24	0.09	-76	1924	1916	1901	1893	1878	1920	1897	149	572	500	1330	1	1	29800327	569	13.93	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.37	N	037230	500	149 억	26556	N	N	N	N
119	20240903	110352	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	0	3	0.00	3548661	1866	26.70	1904	1908	1895	2480	1336	1908	1901.75	0.09	-76	1924	1916	1901	1893	1878	1920	1897	149	572	500	1330	1	1	29800327	569	13.93	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.37	N	037230	500	149 억	26556	N	N	N	N
120	20240903	100353	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1905	-3	5	-0.16	1925950	1015	14.52	1904	1905	1895	2480	1336	1908	1897.49	0.09	-4	1924	1916	1901	1893	1878	1920	1897	149	572	500	1330	1	1	29800327	568	13.91	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.87	1701	20240806	11.99	2300	-17.17	20240110	1701	11.99	20240806	2470	-22.87	20231108	1701	11.99	20240806	0.37	N	037230	500	149 억	26556	N	N	N	N
121	20240903	090354	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1904	-4	5	-0.21	11424	6	0.09	1904	1904	1904	2480	1336	1908	1904.00	0.09	0	1924	1916	1901	1893	1878	1920	1897	149	572	500	1330	1	1	29800327	567	13.90	0.53	12	0.00	137.00	3618.00	2470	20231108	-22.91	1701	20240806	11.93	2300	-17.22	20240110	1701	11.93	20240806	2470	-22.91	20231108	1701	11.93	20240806	0.37	N	037230	500	149 억	26556	N	N	N	N
122	20240902	160350	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	4	2	0.21	13305784	6990	311.50	1904	1909	1886	2475	1333	1904	1903.54	0.09	-86	1927	1915	1898	1886	1869	1921	1892	149	571	500	1330	1	1	29800327	569	13.93	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.37	N	037230	500	149 억	26642	N	N	N	N
123	20240902	150355	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1907	3	2	0.16	13071106	6867	306.02	1904	1909	1886	2475	1333	1904	1903.47	0.09	-83	1927	1915	1898	1886	1869	1921	1892	149	571	500	1330	1	1	29800327	568	13.92	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.79	1701	20240806	12.11	2300	-17.09	20240110	1701	12.11	20240806	2470	-22.79	20231108	1701	12.11	20240806	0.37	N	037230	500	149 억	26642	N	N	N	N
124	20240902	140357	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	4	2	0.21	13061567	6862	305.79	1904	1909	1886	2475	1333	1904	1903.46	0.09	-83	1927	1915	1898	1886	1869	1921	1892	149	571	500	1330	1	1	29800327	569	13.93	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.37	N	037230	500	149 억	26642	N	N	N	N
125	20240902	130354	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	4	2	0.21	10006859	5261	234.45	1904	1909	1886	2475	1333	1904	1902.08	0.09	-83	1927	1915	1898	1886	1869	1921	1892	149	571	500	1330	1	1	29800327	569	13.93	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.37	N	037230	500	149 억	26642	N	N	N	N
126	20240902	120356	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	4	2	0.21	9448222	4967	221.35	1904	1909	1886	2475	1333	1904	1902.20	0.09	-57	1927	1915	1898	1886	1869	1921	1892	149	571	500	1330	1	1	29800327	569	13.93	0.53	12	0.02	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.37	N	037230	500	149 억	26642	N	N	N	N
127	20240902	110352	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	4	2	0.21	6369865	3352	149.38	1904	1908	1886	2475	1333	1904	1900.32	0.09	-50	1927	1915	1898	1886	1869	1921	1892	149	571	500	1330	1	1	29800327	569	13.93	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.75	1701	20240806	12.17	2300	-17.04	20240110	1701	12.17	20240806	2470	-22.75	20231108	1701	12.17	20240806	0.37	N	037230	500	149 억	26642	N	N	N	N
128	20240902	100352	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1905	1	2	0.05	5370054	2827	125.98	1904	1906	1886	2475	1333	1904	1899.56	0.09	-50	1927	1915	1898	1886	1869	1921	1892	149	571	500	1330	1	1	29800327	568	13.91	0.53	12	0.01	137.00	3618.00	2470	20231108	-22.87	1701	20240806	11.99	2300	-17.17	20240110	1701	11.99	20240806	2470	-22.87	20231108	1701	11.99	20240806	0.37	N	037230	500	149 억	26642	N	N	N	N
129	20240902	090349	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	-9	5	-0.47	670187	353	15.73	1904	1904	1895	2475	1333	1904	1898.55	0.09	0	1927	1915	1898	1886	1869	1921	1892	149	571	500	1330	1	1	29800327	565	13.83	0.52	12	0.00	137.00	3618.00	2470	20231108	-23.28	1701	20240806	11.41	2300	-17.61	20240110	1701	11.41	20240806	2470	-23.28	20231108	1701	11.41	20240806	0.37	N	037230	500	149 억	26642	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History