KissMeData/023600/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9510	90	2	0.96	121283240	12832	57.12	9350	9560	9350	12240	6600	9420	9451.62	3.94	0	-655	9626	9522	9436	9332	9246	9480	9290	81	2820	500	6780	10	1	16170000	1538	2.73	0.31	12	0.08	3478.00	31143.00	11150	20221201	-14.71	8970	20220928	6.02	10930	-12.99	20230214	9330	1.93	20230316	11150	-14.71	20221201	8970	6.02	20220928	0.47	N	023600	500	80 억	637313	N	N	3	N	N
3	20230630	150329	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9500	80	2	0.85	95979540	10157	45.21	9350	9560	9350	12240	6600	9420	9449.60	3.94	0	-495	9626	9522	9436	9332	9246	9480	9290	81	2820	500	6780	10	1	16170000	1536	2.73	0.31	12	0.06	3478.00	31143.00	11150	20221201	-14.80	8970	20220928	5.91	10930	-13.08	20230214	9330	1.82	20230316	11150	-14.80	20221201	8970	5.91	20220928	0.47	N	023600	500	80 억	637313	N	N	3	N	N
4	20230630	140328	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9450	30	2	0.32	39225720	4174	18.58	9350	9460	9350	12240	6600	9420	9397.63	3.94	0	-219	9626	9522	9436	9332	9246	9480	9290	81	2820	500	6780	10	1	16170000	1528	2.72	0.30	12	0.03	3478.00	31143.00	11150	20221201	-15.25	8970	20220928	5.35	10930	-13.54	20230214	9330	1.29	20230316	11150	-15.25	20221201	8970	5.35	20220928	0.47	N	023600	500	80 억	637313	N	N	3	N	N
5	20230630	130329	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9390	-30	5	-0.32	24189400	2578	11.48	9350	9420	9350	12240	6600	9420	9383.01	3.94	0	-682	9626	9522	9436	9332	9246	9480	9290	81	2820	500	6780	10	1	16170000	1518	2.70	0.30	12	0.02	3478.00	31143.00	11150	20221201	-15.78	8970	20220928	4.68	10930	-14.09	20230214	9330	0.64	20230316	11150	-15.78	20221201	8970	4.68	20220928	0.47	N	023600	500	80 억	637313	N	N	3	N	N
6	20230630	120326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9400	-20	5	-0.21	18164810	1936	8.62	9350	9420	9350	12240	6600	9420	9382.65	3.94	0	-656	9626	9522	9436	9332	9246	9480	9290	81	2820	500	6780	10	1	16170000	1520	2.70	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.70	8970	20220928	4.79	10930	-14.00	20230214	9330	0.75	20230316	11150	-15.70	20221201	8970	4.79	20220928	0.47	N	023600	500	80 억	637313	N	N	3	N	N
7	20230630	110328	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9410	-10	5	-0.11	14543050	1551	6.90	9350	9420	9350	12240	6600	9420	9376.56	3.94	0	-463	9626	9522	9436	9332	9246	9480	9290	81	2820	500	6780	10	1	16170000	1522	2.71	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.61	8970	20220928	4.91	10930	-13.91	20230214	9330	0.86	20230316	11150	-15.61	20221201	8970	4.91	20220928	0.47	N	023600	500	80 억	637313	N	N	3	N	N
8	20230630	100328	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9400	-20	5	-0.21	10159700	1085	4.83	9350	9400	9350	12240	6600	9420	9363.78	3.94	0	-481	9626	9522	9436	9332	9246	9480	9290	81	2820	500	6780	10	1	16170000	1520	2.70	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.70	8970	20220928	4.79	10930	-14.00	20230214	9330	0.75	20230316	11150	-15.70	20221201	8970	4.79	20220928	0.47	N	023600	500	80 억	637313	N	N	3	N	N
9	20230630	090328	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9350	-70	5	-0.74	1664300	178	0.79	9350	9350	9350	12240	6600	9420	9350.00	3.94	0	1	9626	9522	9436	9332	9246	9480	9290	81	2820	500	6780	10	1	16170000	1512	2.69	0.30	12	0.00	3478.00	31143.00	11150	20221201	-16.14	8970	20220928	4.24	10930	-14.46	20230214	9330	0.21	20230316	11150	-16.14	20221201	8970	4.24	20220928	0.47	N	023600	500	80 억	637313	N	N	3	N	N
10	20230629	160328	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9420	-120	5	-1.26	210110890	22356	113.97	9540	9540	9350	12400	6680	9540	9398.41	3.92	0	-1031	9653	9596	9493	9436	9333	9625	9465	81	2860	500	6860	10	1	16170000	1523	2.71	0.30	12	0.14	3478.00	31143.00	11150	20221201	-15.52	8970	20220928	5.02	10930	-13.82	20230214	9330	0.96	20230316	11150	-15.52	20221201	8970	5.02	20220928	0.46	N	023600	500	80 억	634119	N	N	3	N	N
11	20230629	150325	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9380	-160	5	-1.68	203867560	21693	110.59	9540	9540	9350	12400	6680	9540	9397.85	3.92	0	-947	9653	9596	9493	9436	9333	9625	9465	81	2860	500	6860	10	1	16170000	1517	2.70	0.30	12	0.13	3478.00	31143.00	11150	20221201	-15.87	8970	20220928	4.57	10930	-14.18	20230214	9330	0.54	20230316	11150	-15.87	20221201	8970	4.57	20220928	0.46	N	023600	500	80 억	634119	N	N	0	N	N
12	20230629	140325	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9380	-160	5	-1.68	149400400	15872	80.92	9540	9540	9360	12400	6680	9540	9412.83	3.92	0	-882	9653	9596	9493	9436	9333	9625	9465	81	2860	500	6860	10	1	16170000	1517	2.70	0.30	12	0.10	3478.00	31143.00	11150	20221201	-15.87	8970	20220928	4.57	10930	-14.18	20230214	9330	0.54	20230316	11150	-15.87	20221201	8970	4.57	20220928	0.46	N	023600	500	80 억	634119	N	N	0	N	N
13	20230629	130326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9380	-160	5	-1.68	113337780	12027	61.32	9540	9540	9370	12400	6680	9540	9423.61	3.92	0	-691	9653	9596	9493	9436	9333	9625	9465	81	2860	500	6860	10	1	16170000	1517	2.70	0.30	12	0.07	3478.00	31143.00	11150	20221201	-15.87	8970	20220928	4.57	10930	-14.18	20230214	9330	0.54	20230316	11150	-15.87	20221201	8970	4.57	20220928	0.46	N	023600	500	80 억	634119	N	N	0	N	N
14	20230629	120326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9400	-140	5	-1.47	83843980	8885	45.30	9540	9540	9390	12400	6680	9540	9436.58	3.92	0	-722	9653	9596	9493	9436	9333	9625	9465	81	2860	500	6860	10	1	16170000	1520	2.70	0.30	12	0.05	3478.00	31143.00	11150	20221201	-15.70	8970	20220928	4.79	10930	-14.00	20230214	9330	0.75	20230316	11150	-15.70	20221201	8970	4.79	20220928	0.46	N	023600	500	80 억	634119	N	N	0	N	N
15	20230629	110326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9430	-110	5	-1.15	55364380	5857	29.86	9540	9540	9420	12400	6680	9540	9452.69	3.92	0	-395	9653	9596	9493	9436	9333	9625	9465	81	2860	500	6860	10	1	16170000	1525	2.71	0.30	12	0.04	3478.00	31143.00	11150	20221201	-15.43	8970	20220928	5.13	10930	-13.72	20230214	9330	1.07	20230316	11150	-15.43	20221201	8970	5.13	20220928	0.46	N	023600	500	80 억	634119	N	N	0	N	N
16	20230629	100327	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9470	-70	5	-0.73	13601280	1434	7.31	9540	9540	9450	12400	6680	9540	9484.85	3.92	0	-243	9653	9596	9493	9436	9333	9625	9465	81	2860	500	6860	10	1	16170000	1531	2.72	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.07	8970	20220928	5.57	10930	-13.36	20230214	9330	1.50	20230316	11150	-15.07	20221201	8970	5.57	20220928	0.46	N	023600	500	80 억	634119	N	N	0	N	N
17	20230629	090327	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9530	-10	5	-0.10	1857710	195	0.99	9540	9540	9450	12400	6680	9540	9526.72	3.92	0	2	9653	9596	9493	9436	9333	9625	9465	81	2860	500	6860	10	1	16170000	1541	2.74	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.53	8970	20220928	6.24	10930	-12.81	20230214	9330	2.14	20230316	11150	-14.53	20221201	8970	6.24	20220928	0.46	N	023600	500	80 억	634119	N	N	0	N	N
18	20230628	160324	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9540	20	2	0.21	184481830	19507	119.75	9520	9550	9390	12370	6670	9520	9456.92	3.91	0	-2116	9686	9602	9476	9392	9266	9645	9435	81	2850	500	6850	10	1	16170000	1543	2.74	0.31	12	0.12	3478.00	31143.00	11150	20221201	-14.44	8970	20220928	6.35	10930	-12.72	20230214	9330	2.25	20230316	11150	-14.44	20221201	8970	6.35	20220928	0.50	N	023600	500	80 억	632494	N	N	0	N	N
19	20230628	150325	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9460	-60	5	-0.63	166669290	17631	108.23	9520	9550	9390	12370	6670	9520	9452.85	3.91	0	-1298	9686	9602	9476	9392	9266	9645	9435	81	2850	500	6850	10	1	16170000	1530	2.72	0.30	12	0.11	3478.00	31143.00	11150	20221201	-15.16	8970	20220928	5.46	10930	-13.45	20230214	9330	1.39	20230316	11150	-15.16	20221201	8970	5.46	20220928	0.50	N	023600	500	80 억	632494	N	N	0	N	N
20	20230628	140323	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9440	-80	5	-0.84	146634160	15512	95.22	9520	9550	9390	12370	6670	9520	9452.56	3.91	0	-1328	9686	9602	9476	9392	9266	9645	9435	81	2850	500	6850	10	1	16170000	1526	2.71	0.30	12	0.10	3478.00	31143.00	11150	20221201	-15.34	8970	20220928	5.24	10930	-13.63	20230214	9330	1.18	20230316	11150	-15.34	20221201	8970	5.24	20220928	0.50	N	023600	500	80 억	632494	N	N	0	N	N
21	20230628	130324	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9420	-100	5	-1.05	144128610	15247	93.60	9520	9550	9390	12370	6670	9520	9452.52	3.91	0	-1192	9686	9602	9476	9392	9266	9645	9435	81	2850	500	6850	10	1	16170000	1523	2.71	0.30	12	0.09	3478.00	31143.00	11150	20221201	-15.52	8970	20220928	5.02	10930	-13.82	20230214	9330	0.96	20230316	11150	-15.52	20221201	8970	5.02	20220928	0.50	N	023600	500	80 억	632494	N	N	0	N	N
22	20230628	120257	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9500	-20	5	-0.21	21690180	2281	14.00	9520	9550	9490	12370	6670	9520	9508.62	3.91	0	-585	9686	9602	9476	9392	9266	9645	9435	81	2850	500	6850	10	1	16170000	1536	2.73	0.31	12	0.01	3478.00	31143.00	11150	20221201	-14.80	8970	20220928	5.91	10930	-13.08	20230214	9330	1.82	20230316	11150	-14.80	20221201	8970	5.91	20220928	0.50	N	023600	500	80 억	632494	N	N	0	N	N
23	20230628	110326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9510	-10	5	-0.11	19048770	2003	12.30	9520	9550	9500	12370	6670	9520	9509.65	3.91	0	-475	9686	9602	9476	9392	9266	9645	9435	81	2850	500	6850	10	1	16170000	1538	2.73	0.31	12	0.01	3478.00	31143.00	11150	20221201	-14.71	8970	20220928	6.02	10930	-12.99	20230214	9330	1.93	20230316	11150	-14.71	20221201	8970	6.02	20220928	0.50	N	023600	500	80 억	632494	N	N	0	N	N
24	20230628	100325	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9510	-10	5	-0.11	5016560	527	3.24	9520	9550	9510	12370	6670	9520	9518.90	3.91	0	-1	9686	9602	9476	9392	9266	9645	9435	81	2850	500	6850	10	1	16170000	1538	2.73	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.71	8970	20220928	6.02	10930	-12.99	20230214	9330	1.93	20230316	11150	-14.71	20221201	8970	6.02	20220928	0.50	N	023600	500	80 억	632494	N	N	0	N	N
25	20230628	090325	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9550	30	2	0.32	2914350	306	1.88	9520	9550	9520	12370	6670	9520	9525.69	3.91	0	59	9686	9602	9476	9392	9266	9645	9435	81	2850	500	6850	10	1	16170000	1544	2.75	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.35	8970	20220928	6.47	10930	-12.63	20230214	9330	2.36	20230316	11150	-14.35	20221201	8970	6.47	20220928	0.50	N	023600	500	80 억	632494	N	N	0	N	N
26	20230627	160326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9520	80	2	0.85	153651700	16290	143.16	9440	9560	9350	12270	6610	9440	9432.27	3.91	0	-2627	9480	9460	9430	9410	9380	9470	9420	81	2830	500	6790	10	1	16170000	1539	2.74	0.31	12	0.10	3478.00	31143.00	11150	20221201	-14.62	8970	20220928	6.13	10930	-12.90	20230214	9330	2.04	20230316	11150	-14.62	20221201	8970	6.13	20220928	0.50	N	023600	500	80 억	632121	N	N	0	N	N
27	20230627	150327	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9530	90	2	0.95	150177670	15925	139.95	9440	9560	9350	12270	6610	9440	9430.31	3.91	0	-2552	9480	9460	9430	9410	9380	9470	9420	81	2830	500	6790	10	1	16170000	1541	2.74	0.31	12	0.10	3478.00	31143.00	11150	20221201	-14.53	8970	20220928	6.24	10930	-12.81	20230214	9330	2.14	20230316	11150	-14.53	20221201	8970	6.24	20220928	0.50	N	023600	500	80 억	632121	N	N	0	N	N
28	20230627	140329	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9410	-30	5	-0.32	110847260	11775	103.48	9440	9530	9350	12270	6610	9440	9413.78	3.91	0	-2247	9480	9460	9430	9410	9380	9470	9420	81	2830	500	6790	10	1	16170000	1522	2.71	0.30	12	0.07	3478.00	31143.00	11150	20221201	-15.61	8970	20220928	4.91	10930	-13.91	20230214	9330	0.86	20230316	11150	-15.61	20221201	8970	4.91	20220928	0.50	N	023600	500	80 억	632121	N	N	0	N	N
29	20230627	130329	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9390	-50	5	-0.53	106673210	11331	99.58	9440	9530	9350	12270	6610	9440	9414.28	3.91	0	-2221	9480	9460	9430	9410	9380	9470	9420	81	2830	500	6790	10	1	16170000	1518	2.70	0.30	12	0.07	3478.00	31143.00	11150	20221201	-15.78	8970	20220928	4.68	10930	-14.09	20230214	9330	0.64	20230316	11150	-15.78	20221201	8970	4.68	20220928	0.50	N	023600	500	80 억	632121	N	N	0	N	N
30	20230627	120331	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9420	-20	5	-0.21	97622700	10368	91.12	9440	9530	9350	12270	6610	9440	9415.77	3.91	0	-2149	9480	9460	9430	9410	9380	9470	9420	81	2830	500	6790	10	1	16170000	1523	2.71	0.30	12	0.06	3478.00	31143.00	11150	20221201	-15.52	8970	20220928	5.02	10930	-13.82	20230214	9330	0.96	20230316	11150	-15.52	20221201	8970	5.02	20220928	0.50	N	023600	500	80 억	632121	N	N	0	N	N
31	20230627	110330	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9410	-30	5	-0.32	94395390	10025	88.10	9440	9530	9350	12270	6610	9440	9416.00	3.91	0	-2014	9480	9460	9430	9410	9380	9470	9420	81	2830	500	6790	10	1	16170000	1522	2.71	0.30	12	0.06	3478.00	31143.00	11150	20221201	-15.61	8970	20220928	4.91	10930	-13.91	20230214	9330	0.86	20230316	11150	-15.61	20221201	8970	4.91	20220928	0.50	N	023600	500	80 억	632121	N	N	0	N	N
32	20230627	100324	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9450	10	2	0.11	54303610	5749	50.52	9440	9530	9370	12270	6610	9440	9445.75	3.91	0	-1350	9480	9460	9430	9410	9380	9470	9420	81	2830	500	6790	10	1	16170000	1528	2.72	0.30	12	0.04	3478.00	31143.00	11150	20221201	-15.25	8970	20220928	5.35	10930	-13.54	20230214	9330	1.29	20230316	11150	-15.25	20221201	8970	5.35	20220928	0.50	N	023600	500	80 억	632121	N	N	0	N	N
33	20230627	090325	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9520	80	2	0.85	679910	72	0.63	9440	9520	9440	12270	6610	9440	9443.19	3.91	0	-3	9480	9460	9430	9410	9380	9470	9420	81	2830	500	6790	10	1	16170000	1539	2.74	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.62	8970	20220928	6.13	10930	-12.90	20230214	9330	2.04	20230316	11150	-14.62	20221201	8970	6.13	20220928	0.50	N	023600	500	80 억	632121	N	N	0	N	N
34	20230626	160324	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9440	-60	5	-0.63	107069580	11379	96.12	9430	9450	9400	12350	6650	9500	9409.40	3.92	0	-1556	9613	9556	9463	9406	9313	9510	9360	81	2850	500	6840	10	1	16170000	1526	2.71	0.30	12	0.07	3478.00	31143.00	11150	20221201	-15.34	8970	20220928	5.24	10930	-13.63	20230214	9330	1.18	20230316	11150	-15.34	20221201	8970	5.24	20220928	0.49	N	023600	500	80 억	633672	N	N	0	N	N
35	20230626	150327	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9420	-80	5	-0.84	100395240	10670	90.13	9430	9450	9400	12350	6650	9500	9409.11	3.92	0	-1430	9613	9556	9463	9406	9313	9510	9360	81	2850	500	6840	10	1	16170000	1523	2.71	0.30	12	0.07	3478.00	31143.00	11150	20221201	-15.52	8970	20220928	5.02	10930	-13.82	20230214	9330	0.96	20230316	11150	-15.52	20221201	8970	5.02	20220928	0.49	N	023600	500	80 억	633672	N	N	0	N	N
36	20230626	140326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9400	-100	5	-1.05	74205230	7884	66.60	9430	9450	9400	12350	6650	9500	9412.13	3.92	0	-1364	9613	9556	9463	9406	9313	9510	9360	81	2850	500	6840	10	1	16170000	1520	2.70	0.30	12	0.05	3478.00	31143.00	11150	20221201	-15.70	8970	20220928	4.79	10930	-14.00	20230214	9330	0.75	20230316	11150	-15.70	20221201	8970	4.79	20220928	0.49	N	023600	500	80 억	633672	N	N	0	N	N
37	20230626	130326	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9400	-100	5	-1.05	65993240	7011	59.22	9430	9450	9400	12350	6650	9500	9412.81	3.92	0	-1197	9613	9556	9463	9406	9313	9510	9360	81	2850	500	6840	10	1	16170000	1520	2.70	0.30	12	0.04	3478.00	31143.00	11150	20221201	-15.70	8970	20220928	4.79	10930	-14.00	20230214	9330	0.75	20230316	11150	-15.70	20221201	8970	4.79	20220928	0.49	N	023600	500	80 억	633672	N	N	0	N	N
38	20230626	120323	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9420	-80	5	-0.84	19766950	2097	17.71	9430	9450	9400	12350	6650	9500	9426.30	3.92	0	-998	9613	9556	9463	9406	9313	9510	9360	81	2850	500	6840	10	1	16170000	1523	2.71	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.52	8970	20220928	5.02	10930	-13.82	20230214	9330	0.96	20230316	11150	-15.52	20221201	8970	5.02	20220928	0.49	N	023600	500	80 억	633672	N	N	0	N	N
39	20230626	110323	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9420	-80	5	-0.84	18127060	1923	16.24	9430	9450	9400	12350	6650	9500	9426.45	3.92	0	-885	9613	9556	9463	9406	9313	9510	9360	81	2850	500	6840	10	1	16170000	1523	2.71	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.52	8970	20220928	5.02	10930	-13.82	20230214	9330	0.96	20230316	11150	-15.52	20221201	8970	5.02	20220928	0.49	N	023600	500	80 억	633672	N	N	0	N	N
40	20230626	100324	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9420	-80	5	-0.84	10811130	1147	9.69	9430	9450	9400	12350	6650	9500	9425.57	3.92	0	-746	9613	9556	9463	9406	9313	9510	9360	81	2850	500	6840	10	1	16170000	1523	2.71	0.30	12	0.01	3478.00	31143.00	11150	20221201	-15.52	8970	20220928	5.02	10930	-13.82	20230214	9330	0.96	20230316	11150	-15.52	20221201	8970	5.02	20220928	0.49	N	023600	500	80 억	633672	N	N	0	N	N
41	20230626	090324	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	9410	-90	5	-0.95	4682880	497	4.20	9430	9430	9410	12350	6650	9500	9422.29	3.92	0	-371	9613	9556	9463	9406	9313	9510	9360	81	2850	500	6840	10	1	16170000	1522	2.71	0.30	12	0.00	3478.00	31143.00	11150	20221201	-15.61	8970	20220928	4.91	10930	-13.91	20230214	9330	0.86	20230316	11150	-15.61	20221201	8970	4.91	20220928	0.49	N	023600	500	80 억	633672	N	N	0	N	N
42	20230623	160522	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9500	-20	5	-0.21	111515350	11834	129.19	9520	9520	9370	12370	6670	9520	9422.98	3.94	0	-3493	9606	9562	9506	9462	9406	9585	9485	81	2850	500	6850	10	1	16170000	1536	2.73	0.31	12	0.07	3478.00	31143.00	11150	20221201	-14.80	8970	20220928	5.91	10930	-13.08	20230214	9330	1.82	20230316	11150	-14.80	20221201	8970	5.91	20220928	0.48	N	023600	500	80 억	637167	N	N	2	N	N
43	20230623	140252	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9430	-90	5	-0.95	75947320	8061	88.00	9520	9520	9390	12370	6670	9520	9421.58	3.94	0	-3047	9606	9562	9506	9462	9406	9585	9485	81	2850	500	6850	10	1	16170000	1525	2.71	0.30	12	0.05	3478.00	31143.00	11150	20221201	-15.43	8970	20220928	5.13	10930	-13.72	20230214	9330	1.07	20230316	11150	-15.43	20221201	8970	5.13	20220928	0.48	N	023600	500	80 억	637167	N	N	2	N	N
44	20230622	160744	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9520	-10	5	-0.10	86987120	9154	69.42	9510	9550	9450	12380	6680	9530	9502.63	3.95	0	-2231	9656	9592	9526	9462	9396	9560	9430	81	2850	500	6860	10	1	16170000	1539	2.74	0.31	12	0.06	3478.00	31143.00	11150	20221201	-14.62	8970	20220928	6.13	10930	-12.90	20230214	9330	2.04	20230316	11150	-14.62	20221201	8970	6.13	20220928	0.46	N	023600	500	80 억	639397	N	N	2	N	N
45	20230622	150802	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9490	-40	5	-0.42	80372820	8458	64.14	9510	9550	9450	12380	6680	9530	9502.58	3.95	0	-2161	9656	9592	9526	9462	9396	9560	9430	81	2850	500	6860	10	1	16170000	1535	2.73	0.30	12	0.05	3478.00	31143.00	11150	20221201	-14.89	8970	20220928	5.80	10930	-13.17	20230214	9330	1.71	20230316	11150	-14.89	20221201	8970	5.80	20220928	0.46	N	023600	500	80 억	639397	N	N	4	N	N
46	20230622	140130	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9480	-50	5	-0.52	72671660	7646	57.99	9510	9550	9450	12380	6680	9530	9504.53	3.95	0	-1587	9656	9592	9526	9462	9396	9560	9430	81	2850	500	6860	10	1	16170000	1533	2.73	0.30	12	0.05	3478.00	31143.00	11150	20221201	-14.98	8970	20220928	5.69	10930	-13.27	20230214	9330	1.61	20230316	11150	-14.98	20221201	8970	5.69	20220928	0.46	N	023600	500	80 억	639397	N	N	4	N	N
47	20230622	130802	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9490	-40	5	-0.42	61264450	6444	48.87	9510	9550	9450	12380	6680	9530	9507.21	3.95	0	-1125	9656	9592	9526	9462	9396	9560	9430	81	2850	500	6860	10	1	16170000	1535	2.73	0.30	12	0.04	3478.00	31143.00	11150	20221201	-14.89	8970	20220928	5.80	10930	-13.17	20230214	9330	1.71	20230316	11150	-14.89	20221201	8970	5.80	20220928	0.46	N	023600	500	80 억	639397	N	N	4	N	N
48	20230622	120652	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9500	-30	5	-0.31	58428020	6145	46.60	9510	9550	9450	12380	6680	9530	9508.22	3.95	0	-926	9656	9592	9526	9462	9396	9560	9430	81	2850	500	6860	10	1	16170000	1536	2.73	0.31	12	0.04	3478.00	31143.00	11150	20221201	-14.80	8970	20220928	5.91	10930	-13.08	20230214	9330	1.82	20230316	11150	-14.80	20221201	8970	5.91	20220928	0.46	N	023600	500	80 억	639397	N	N	4	N	N
49	20230622	110808	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9530	0	3	0.00	42101630	4429	33.59	9510	9550	9450	12380	6680	9530	9505.90	3.95	0	-752	9656	9592	9526	9462	9396	9560	9430	81	2850	500	6860	10	1	16170000	1541	2.74	0.31	12	0.03	3478.00	31143.00	11150	20221201	-14.53	8970	20220928	6.24	10930	-12.81	20230214	9330	2.14	20230316	11150	-14.53	20221201	8970	6.24	20220928	0.46	N	023600	500	80 억	639397	N	N	4	N	N
50	20230622	100946	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9490	-40	5	-0.42	12124810	1281	9.71	9510	9510	9450	12380	6680	9530	9465.11	3.95	0	199	9656	9592	9526	9462	9396	9560	9430	81	2850	500	6860	10	1	16170000	1535	2.73	0.30	12	0.01	3478.00	31143.00	11150	20221201	-14.89	8970	20220928	5.80	10930	-13.17	20230214	9330	1.71	20230316	11150	-14.89	20221201	8970	5.80	20220928	0.46	N	023600	500	80 억	639397	N	N	4	N	N
51	20230622	090209	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9450	-80	5	-0.84	2570580	271	2.06	9510	9510	9450	12380	6680	9530	9485.54	3.95	0	-73	9656	9592	9526	9462	9396	9560	9430	81	2850	500	6860	10	1	16170000	1528	2.72	0.30	12	0.00	3478.00	31143.00	11150	20221201	-15.25	8970	20220928	5.35	10930	-13.54	20230214	9330	1.29	20230316	11150	-15.25	20221201	8970	5.35	20220928	0.46	N	023600	500	80 억	639397	N	N	4	N	N
52	20230621	160300	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9530	-100	5	-1.04	125199790	13173	68.36	9550	9590	9460	12510	6750	9630	9504.27	3.97	0	-3055	9756	9692	9586	9522	9416	9725	9555	81	2880	500	6930	10	1	16170000	1541	2.74	0.31	12	0.08	3478.00	31143.00	11150	20221201	-14.53	8970	20220928	6.24	10930	-12.81	20230214	9330	2.14	20230316	11150	-14.53	20221201	8970	6.24	20220928	0.45	N	023600	500	80 억	642434	N	N	4	N	N
53	20230621	151005	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9480	-150	5	-1.56	112192790	11806	61.27	9550	9590	9460	12510	6750	9630	9503.03	3.97	0	-2670	9756	9692	9586	9522	9416	9725	9555	81	2880	500	6930	10	1	16170000	1533	2.73	0.30	12	0.07	3478.00	31143.00	11150	20221201	-14.98	8970	20220928	5.69	10930	-13.27	20230214	9330	1.61	20230316	11150	-14.98	20221201	8970	5.69	20220928	0.45	N	023600	500	80 억	642434	N	N	0	N	N
54	20230621	140109	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9510	-120	5	-1.25	56678970	5956	30.91	9550	9590	9500	12510	6750	9630	9516.28	3.97	0	-2313	9756	9692	9586	9522	9416	9725	9555	81	2880	500	6930	10	1	16170000	1538	2.73	0.31	12	0.04	3478.00	31143.00	11150	20221201	-14.71	8970	20220928	6.02	10930	-12.99	20230214	9330	1.93	20230316	11150	-14.71	20221201	8970	6.02	20220928	0.45	N	023600	500	80 억	642434	N	N	0	N	N
55	20230621	130618	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9510	-120	5	-1.25	39748380	4177	21.68	9550	9590	9500	12510	6750	9630	9516.01	3.97	0	-1391	9756	9692	9586	9522	9416	9725	9555	81	2880	500	6930	10	1	16170000	1538	2.73	0.31	12	0.03	3478.00	31143.00	11150	20221201	-14.71	8970	20220928	6.02	10930	-12.99	20230214	9330	1.93	20230316	11150	-14.71	20221201	8970	6.02	20220928	0.45	N	023600	500	80 억	642434	N	N	0	N	N
56	20230621	120238	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9530	-100	5	-1.04	30654690	3221	16.72	9550	9590	9500	12510	6750	9630	9517.13	3.97	0	-925	9756	9692	9586	9522	9416	9725	9555	81	2880	500	6930	10	1	16170000	1541	2.74	0.31	12	0.02	3478.00	31143.00	11150	20221201	-14.53	8970	20220928	6.24	10930	-12.81	20230214	9330	2.14	20230316	11150	-14.53	20221201	8970	6.24	20220928	0.45	N	023600	500	80 억	642434	N	N	0	N	N
57	20230621	110603	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9530	-100	5	-1.04	27339300	2873	14.91	9550	9590	9500	12510	6750	9630	9515.94	3.97	0	-859	9756	9692	9586	9522	9416	9725	9555	81	2880	500	6930	10	1	16170000	1541	2.74	0.31	12	0.02	3478.00	31143.00	11150	20221201	-14.53	8970	20220928	6.24	10930	-12.81	20230214	9330	2.14	20230316	11150	-14.53	20221201	8970	6.24	20220928	0.45	N	023600	500	80 억	642434	N	N	0	N	N
58	20230621	100805	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9510	-120	5	-1.25	24749560	2601	13.50	9550	9590	9500	12510	6750	9630	9515.40	3.97	0	-756	9756	9692	9586	9522	9416	9725	9555	81	2880	500	6930	10	1	16170000	1538	2.73	0.31	12	0.02	3478.00	31143.00	11150	20221201	-14.71	8970	20220928	6.02	10930	-12.99	20230214	9330	1.93	20230316	11150	-14.71	20221201	8970	6.02	20220928	0.45	N	023600	500	80 억	642434	N	N	0	N	N
59	20230621	090340	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9550	-80	5	-0.83	267640	28	0.15	9550	9590	9550	12510	6750	9630	9558.57	3.97	0	-8	9756	9692	9586	9522	9416	9725	9555	81	2880	500	6930	10	1	16170000	1544	2.75	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.35	8970	20220928	6.47	10930	-12.63	20230214	9330	2.36	20230316	11150	-14.35	20221201	8970	6.47	20220928	0.45	N	023600	500	80 억	642434	N	N	0	N	N
60	20230620	160609	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9630	40	2	0.42	183693100	19265	65.90	9560	9650	9480	12460	6720	9590	9535.07	3.97	0	777	9696	9642	9556	9502	9416	9600	9460	81	2870	500	6900	10	1	16170000	1557	2.77	0.31	12	0.12	3478.00	31143.00	11150	20221201	-13.63	8970	20220928	7.36	10930	-11.89	20230214	9330	3.22	20230316	11150	-13.63	20221201	8970	7.36	20220928	0.44	N	023600	500	80 억	641657	N	N	1	N	N
61	20230620	150621	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9560	-30	5	-0.31	157488860	16527	56.54	9560	9590	9480	12460	6720	9590	9529.19	3.97	0	1077	9696	9642	9556	9502	9416	9600	9460	81	2870	500	6900	10	1	16170000	1546	2.75	0.31	12	0.10	3478.00	31143.00	11150	20221201	-14.26	8970	20220928	6.58	10930	-12.53	20230214	9330	2.47	20230316	11150	-14.26	20221201	8970	6.58	20220928	0.44	N	023600	500	80 억	641657	N	N	1	N	N
62	20230620	140432	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9570	-20	5	-0.21	107239030	11263	38.53	9560	9590	9480	12460	6720	9590	9521.36	3.97	0	832	9696	9642	9556	9502	9416	9600	9460	81	2870	500	6900	10	1	16170000	1547	2.75	0.31	12	0.07	3478.00	31143.00	11150	20221201	-14.17	8970	20220928	6.69	10930	-12.44	20230214	9330	2.57	20230316	11150	-14.17	20221201	8970	6.69	20220928	0.44	N	023600	500	80 억	641657	N	N	1	N	N
63	20230620	130829	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9550	-40	5	-0.42	87756840	9225	31.56	9560	9560	9480	12460	6720	9590	9512.94	3.97	0	951	9696	9642	9556	9502	9416	9600	9460	81	2870	500	6900	10	1	16170000	1544	2.75	0.31	12	0.06	3478.00	31143.00	11150	20221201	-14.35	8970	20220928	6.47	10930	-12.63	20230214	9330	2.36	20230316	11150	-14.35	20221201	8970	6.47	20220928	0.44	N	023600	500	80 억	641657	N	N	1	N	N
64	20230620	120534	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9560	-30	5	-0.31	84350560	8868	30.34	9560	9560	9480	12460	6720	9590	9511.79	3.97	0	939	9696	9642	9556	9502	9416	9600	9460	81	2870	500	6900	10	1	16170000	1546	2.75	0.31	12	0.05	3478.00	31143.00	11150	20221201	-14.26	8970	20220928	6.58	10930	-12.53	20230214	9330	2.47	20230316	11150	-14.26	20221201	8970	6.58	20220928	0.44	N	023600	500	80 억	641657	N	N	1	N	N
65	20230620	111009	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9550	-40	5	-0.42	82449700	8669	29.66	9560	9560	9480	12460	6720	9590	9510.87	3.97	0	1097	9696	9642	9556	9502	9416	9600	9460	81	2870	500	6900	10	1	16170000	1544	2.75	0.31	12	0.05	3478.00	31143.00	11150	20221201	-14.35	8970	20220928	6.47	10930	-12.63	20230214	9330	2.36	20230316	11150	-14.35	20221201	8970	6.47	20220928	0.44	N	023600	500	80 억	641657	N	N	1	N	N
66	20230620	100127	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9510	-80	5	-0.83	72914520	7669	26.23	9560	9560	9480	12460	6720	9590	9507.70	3.97	0	999	9696	9642	9556	9502	9416	9600	9460	81	2870	500	6900	10	1	16170000	1538	2.73	0.31	12	0.05	3478.00	31143.00	11150	20221201	-14.71	8970	20220928	6.02	10930	-12.99	20230214	9330	1.93	20230316	11150	-14.71	20221201	8970	6.02	20220928	0.44	N	023600	500	80 억	641657	N	N	1	N	N
67	20230620	090949	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9560	-30	5	-0.31	7628860	798	2.73	9560	9560	9550	12460	6720	9590	9559.97	3.97	0	-115	9696	9642	9556	9502	9416	9600	9460	81	2870	500	6900	10	1	16170000	1546	2.75	0.31	12	0.00	3478.00	31143.00	11150	20221201	-14.26	8970	20220928	6.58	10930	-12.53	20230214	9330	2.47	20230316	11150	-14.26	20221201	8970	6.58	20220928	0.44	N	023600	500	80 억	641657	N	N	1	N	N
68	20230619	160358	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9590	-10	5	-0.10	278611990	29232	124.55	9600	9610	9470	12480	6720	9600	9531.06	3.95	0	2228	9733	9666	9603	9536	9473	9635	9505	81	2880	500	6910	10	1	16170000	1551	2.76	0.31	12	0.18	3478.00	31143.00	11150	20221201	-13.99	8970	20220928	6.91	10930	-12.26	20230214	9330	2.79	20230316	11150	-13.99	20221201	8970	6.91	20220928	0.46	N	023600	500	80 억	639424	N	N	1	N	N
69	20230619	150728	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9470	-130	5	-1.35	254376180	26686	113.70	9600	9610	9470	12480	6720	9600	9532.20	3.95	0	2011	9733	9666	9603	9536	9473	9635	9505	81	2880	500	6910	10	1	16170000	1531	2.72	0.30	12	0.17	3478.00	31143.00	11150	20221201	-15.07	8970	20220928	5.57	10930	-13.36	20230214	9330	1.50	20230316	11150	-15.07	20221201	8970	5.57	20220928	0.46	N	023600	500	80 억	639424	N	N	0	N	N
70	20230619	140346	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9600	0	3	0.00	57960850	6055	25.80	9600	9610	9540	12480	6720	9600	9572.39	3.95	0	562	9733	9666	9603	9536	9473	9635	9505	81	2880	500	6910	10	1	16170000	1552	2.76	0.31	12	0.04	3478.00	31143.00	11150	20221201	-13.90	8970	20220928	7.02	10930	-12.17	20230214	9330	2.89	20230316	11150	-13.90	20221201	8970	7.02	20220928	0.46	N	023600	500	80 억	639424	N	N	0	N	N
71	20230619	130527	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9600	0	3	0.00	51360940	5366	22.86	9600	9610	9540	12480	6720	9600	9571.55	3.95	0	616	9733	9666	9603	9536	9473	9635	9505	81	2880	500	6910	10	1	16170000	1552	2.76	0.31	12	0.03	3478.00	31143.00	11150	20221201	-13.90	8970	20220928	7.02	10930	-12.17	20230214	9330	2.89	20230316	11150	-13.90	20221201	8970	7.02	20220928	0.46	N	023600	500	80 억	639424	N	N	0	N	N
72	20230619	120657	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9590	-10	5	-0.10	45009090	4704	20.04	9600	9600	9540	12480	6720	9600	9568.26	3.95	0	616	9733	9666	9603	9536	9473	9635	9505	81	2880	500	6910	10	1	16170000	1551	2.76	0.31	12	0.03	3478.00	31143.00	11150	20221201	-13.99	8970	20220928	6.91	10930	-12.26	20230214	9330	2.79	20230316	11150	-13.99	20221201	8970	6.91	20220928	0.46	N	023600	500	80 억	639424	N	N	0	N	N
73	20230619	111019	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9600	0	3	0.00	44423530	4643	19.78	9600	9600	9540	12480	6720	9600	9567.85	3.95	0	616	9733	9666	9603	9536	9473	9635	9505	81	2880	500	6910	10	1	16170000	1552	2.76	0.31	12	0.03	3478.00	31143.00	11150	20221201	-13.90	8970	20220928	7.02	10930	-12.17	20230214	9330	2.89	20230316	11150	-13.90	20221201	8970	7.02	20220928	0.46	N	023600	500	80 억	639424	N	N	0	N	N
74	20230619	100437	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9590	-10	5	-0.10	41421070	4330	18.45	9600	9600	9540	12480	6720	9600	9566.07	3.95	0	608	9733	9666	9603	9536	9473	9635	9505	81	2880	500	6910	10	1	16170000	1551	2.76	0.31	12	0.03	3478.00	31143.00	11150	20221201	-13.99	8970	20220928	6.91	10930	-12.26	20230214	9330	2.79	20230316	11150	-13.99	20221201	8970	6.91	20220928	0.46	N	023600	500	80 억	639424	N	N	0	N	N
75	20230619	090801	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9600	0	3	0.00	2447700	255	1.09	9600	9600	9580	12480	6720	9600	9598.82	3.95	0	-138	9733	9666	9603	9536	9473	9635	9505	81	2880	500	6910	10	1	16170000	1552	2.76	0.31	12	0.00	3478.00	31143.00	11150	20221201	-13.90	8970	20220928	7.02	10930	-12.17	20230214	9330	2.89	20230316	11150	-13.90	20221201	8970	7.02	20220928	0.46	N	023600	500	80 억	639424	N	N	0	N	N
76	20230616	160931	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9600	-140	5	-1.44	224858710	23460	132.35	9670	9670	9540	12660	6820	9740	9584.77	3.96	0	-1608	9893	9816	9693	9616	9493	9855	9655	81	2920	500	7010	10	1	16170000	1552	2.76	0.31	12	0.15	3478.00	31143.00	11150	20221201	-13.90	8970	20220928	7.02	10930	-12.17	20230214	9330	2.89	20230316	11150	-13.90	20221201	8970	7.02	20220928	0.45	N	023600	500	80 억	641032	N	N	0	N	N
77	20230616	150557	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9590	-150	5	-1.54	205214290	21413	120.80	9670	9670	9540	12660	6820	9740	9583.63	3.96	0	-1513	9893	9816	9693	9616	9493	9855	9655	81	2920	500	7010	10	1	16170000	1551	2.76	0.31	12	0.13	3478.00	31143.00	11150	20221201	-13.99	8970	20220928	6.91	10930	-12.26	20230214	9330	2.79	20230316	11150	-13.99	20221201	8970	6.91	20220928	0.45	N	023600	500	80 억	641032	N	N	0	N	N
78	20230616	140316	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9580	-160	5	-1.64	189089970	19731	111.31	9670	9670	9540	12660	6820	9740	9583.40	3.96	0	-1014	9893	9816	9693	9616	9493	9855	9655	81	2920	500	7010	10	1	16170000	1549	2.75	0.31	12	0.12	3478.00	31143.00	11150	20221201	-14.08	8970	20220928	6.80	10930	-12.35	20230214	9330	2.68	20230316	11150	-14.08	20221201	8970	6.80	20220928	0.45	N	023600	500	80 억	641032	N	N	0	N	N
79	20230616	130557	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9590	-150	5	-1.54	172628510	18013	101.62	9670	9670	9540	12660	6820	9740	9583.55	3.96	0	-909	9893	9816	9693	9616	9493	9855	9655	81	2920	500	7010	10	1	16170000	1551	2.76	0.31	12	0.11	3478.00	31143.00	11150	20221201	-13.99	8970	20220928	6.91	10930	-12.26	20230214	9330	2.79	20230316	11150	-13.99	20221201	8970	6.91	20220928	0.45	N	023600	500	80 억	641032	N	N	0	N	N
80	20230616	120901	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9600	-140	5	-1.44	161404450	16842	95.01	9670	9670	9540	12660	6820	9740	9583.45	3.96	0	-629	9893	9816	9693	9616	9493	9855	9655	81	2920	500	7010	10	1	16170000	1552	2.76	0.31	12	0.10	3478.00	31143.00	11150	20221201	-13.90	8970	20220928	7.02	10930	-12.17	20230214	9330	2.89	20230316	11150	-13.90	20221201	8970	7.02	20220928	0.45	N	023600	500	80 억	641032	N	N	0	N	N
81	20230616	110412	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9550	-190	5	-1.95	117466660	12251	69.11	9670	9670	9540	12660	6820	9740	9588.33	3.96	0	-554	9893	9816	9693	9616	9493	9855	9655	81	2920	500	7010	10	1	16170000	1544	2.75	0.31	12	0.08	3478.00	31143.00	11150	20221201	-14.35	8970	20220928	6.47	10930	-12.63	20230214	9330	2.36	20230316	11150	-14.35	20221201	8970	6.47	20220928	0.45	N	023600	500	80 억	641032	N	N	0	N	N
82	20230616	100413	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9620	-120	5	-1.23	37280550	3872	21.84	9670	9670	9590	12660	6820	9740	9628.24	3.96	0	-546	9893	9816	9693	9616	9493	9855	9655	81	2920	500	7010	10	1	16170000	1556	2.77	0.31	12	0.02	3478.00	31143.00	11150	20221201	-13.72	8970	20220928	7.25	10930	-11.99	20230214	9330	3.11	20230316	11150	-13.72	20221201	8970	7.25	20220928	0.45	N	023600	500	80 억	641032	N	N	0	N	N
83	20230616	090251	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9670	-70	5	-0.72	821950	85	0.48	9670	9670	9670	12660	6820	9740	9670.00	3.96	0	0	9893	9816	9693	9616	9493	9855	9655	81	2920	500	7010	10	1	16170000	1564	2.78	0.31	12	0.00	3478.00	31143.00	11150	20221201	-13.27	8970	20220928	7.80	10930	-11.53	20230214	9330	3.64	20230316	11150	-13.27	20221201	8970	7.80	20220928	0.45	N	023600	500	80 억	641032	N	N	0	N	N
84	20230615	150725	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9680	-50	5	-0.51	167315420	17403	111.73	9730	9770	9570	12640	6820	9730	9614.17	3.99	0	-5902	9896	9812	9766	9682	9636	9790	9660	81	2910	500	7000	10	1	16170000	1565	2.78	0.31	12	0.11	3478.00	31143.00	11150	20221201	-13.18	8970	20220928	7.92	10930	-11.44	20230214	9330	3.75	20230316	11150	-13.18	20221201	8970	7.92	20220928	0.44	N	023600	500	80 억	644576	N	N	0	N	N
85	20230615	141111	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9580	-150	5	-1.54	159277200	16567	106.36	9730	9770	9570	12640	6820	9730	9614.12	3.99	0	-5396	9896	9812	9766	9682	9636	9790	9660	81	2910	500	7000	10	1	16170000	1549	2.75	0.31	12	0.10	3478.00	31143.00	11150	20221201	-14.08	8970	20220928	6.80	10930	-12.35	20230214	9330	2.68	20230316	11150	-14.08	20221201	8970	6.80	20220928	0.44	N	023600	500	80 억	644576	N	N	0	N	N
86	20230615	130917	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9580	-150	5	-1.54	151090560	15713	100.88	9730	9770	9570	12640	6820	9730	9615.64	3.99	0	-4575	9896	9812	9766	9682	9636	9790	9660	81	2910	500	7000	10	1	16170000	1549	2.75	0.31	12	0.10	3478.00	31143.00	11150	20221201	-14.08	8970	20220928	6.80	10930	-12.35	20230214	9330	2.68	20230316	11150	-14.08	20221201	8970	6.80	20220928	0.44	N	023600	500	80 억	644576	N	N	0	N	N
87	20230615	120256	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9590	-140	5	-1.44	134267550	13957	89.61	9730	9770	9570	12640	6820	9730	9620.09	3.99	0	-3367	9896	9812	9766	9682	9636	9790	9660	81	2910	500	7000	10	1	16170000	1551	2.76	0.31	12	0.09	3478.00	31143.00	11150	20221201	-13.99	8970	20220928	6.91	10930	-12.26	20230214	9330	2.79	20230316	11150	-13.99	20221201	8970	6.91	20220928	0.44	N	023600	500	80 억	644576	N	N	0	N	N
88	20230615	110210	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9620	-110	5	-1.13	59318900	6145	39.45	9730	9770	9610	12640	6820	9730	9653.20	3.99	0	-1416	9896	9812	9766	9682	9636	9790	9660	81	2910	500	7000	10	1	16170000	1556	2.77	0.31	12	0.04	3478.00	31143.00	11150	20221201	-13.72	8970	20220928	7.25	10930	-11.99	20230214	9330	3.11	20230316	11150	-13.72	20221201	8970	7.25	20220928	0.44	N	023600	500	80 억	644576	N	N	0	N	N
89	20230611	184537	55	40.00	KOSDAQ	종이.목재	N	N	N	Y	40	N	9950	0	3	0.00	77881020	7842	108.74	9990	9990	9900	12930	6970	9950	9931.27	4.03	-3882	-3143	10036	9992	9936	9892	9836	10015	9915	81	2980	500	7160	10	1	16170000	1609	2.86	0.32	12	0.05	3478.00	31143.00	11450	20220608	-13.10	8970	20220928	10.93	10930	-8.97	20230214	9330	6.65	20230316	11350	-12.33	20220609	8970	10.93	20220928	0.43	N	023600	500	80 억	652227	N	N	7	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History