KissMeData/037230/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	investmentCareful	shortOverheated
2	20230630	160415	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2460	-45	5	-1.80	46810515	18953	60.05	2510	2510	2450	3255	1755	2505	2469.82	0.11	0	-1114	2551	2527	2491	2467	2431	2540	2480	149	750	500	1500	5	1	29800327	733	-6.95	1.09	12	0.06	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.75	N	037230	500	149 억	31346	N	N	N	N
3	20230630	150418	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2475	-30	5	-1.20	37823845	15312	48.51	2510	2510	2450	3255	1755	2505	2470.21	0.11	0	-978	2551	2527	2491	2467	2431	2540	2480	149	750	500	1500	5	1	29800327	738	-6.99	1.10	12	0.05	-354.00	2250.00	4010	20220726	-38.28	2100	20221013	17.86	3350	-26.12	20230302	2255	9.76	20230103	4010	-38.28	20220726	2100	17.86	20221013	1.75	N	037230	500	149 억	31346	N	N	N	N
4	20230630	140416	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2470	-35	5	-1.40	33323100	13494	42.75	2510	2510	2450	3255	1755	2505	2469.48	0.11	0	-948	2551	2527	2491	2467	2431	2540	2480	149	750	500	1500	5	1	29800327	736	-6.98	1.10	12	0.05	-354.00	2250.00	4010	20220726	-38.40	2100	20221013	17.62	3350	-26.27	20230302	2255	9.53	20230103	4010	-38.40	20220726	2100	17.62	20221013	1.75	N	037230	500	149 억	31346	N	N	N	N
5	20230630	130418	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2480	-25	5	-1.00	18587885	7507	23.78	2510	2510	2460	3255	1755	2505	2476.07	0.11	0	-1162	2551	2527	2491	2467	2431	2540	2480	149	750	500	1500	5	1	29800327	739	-7.01	1.10	12	0.03	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.75	N	037230	500	149 억	31346	N	N	N	N
6	20230630	120415	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2475	-30	5	-1.20	17542565	7084	22.44	2510	2510	2460	3255	1755	2505	2476.36	0.11	0	-1160	2551	2527	2491	2467	2431	2540	2480	149	750	500	1500	5	1	29800327	738	-6.99	1.10	12	0.02	-354.00	2250.00	4010	20220726	-38.28	2100	20221013	17.86	3350	-26.12	20230302	2255	9.76	20230103	4010	-38.28	20220726	2100	17.86	20221013	1.75	N	037230	500	149 억	31346	N	N	N	N
7	20230630	110417	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2475	-30	5	-1.20	13396585	5407	17.13	2510	2510	2460	3255	1755	2505	2477.64	0.11	0	-1159	2551	2527	2491	2467	2431	2540	2480	149	750	500	1500	5	1	29800327	738	-6.99	1.10	12	0.02	-354.00	2250.00	4010	20220726	-38.28	2100	20221013	17.86	3350	-26.12	20230302	2255	9.76	20230103	4010	-38.28	20220726	2100	17.86	20221013	1.75	N	037230	500	149 억	31346	N	N	N	N
8	20230630	100417	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2480	-25	5	-1.00	11728640	4731	14.99	2510	2510	2465	3255	1755	2505	2479.10	0.11	0	-1174	2551	2527	2491	2467	2431	2540	2480	149	750	500	1500	5	1	29800327	739	-7.01	1.10	12	0.02	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.75	N	037230	500	149 억	31346	N	N	N	N
9	20230630	090417	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2510	5	2	0.20	688015	275	0.87	2510	2510	2495	3255	1755	2505	2501.87	0.11	0	-149	2551	2527	2491	2467	2431	2540	2480	149	750	500	1500	5	1	29800327	748	-7.09	1.12	12	0.00	-354.00	2250.00	4010	20220726	-37.41	2100	20221013	19.52	3350	-25.07	20230302	2255	11.31	20230103	4010	-37.41	20220726	2100	19.52	20221013	1.75	N	037230	500	149 억	31346	N	N	N	N
10	20230629	160416	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2505	-5	5	-0.20	74427650	30016	102.27	2485	2515	2455	3260	1760	2510	2479.60	0.11	0	-1953	2536	2522	2496	2482	2456	2530	2490	149	750	500	1500	5	1	29800327	746	-7.08	1.11	12	0.10	-354.00	2250.00	4010	20220726	-37.53	2100	20221013	19.29	3350	-25.22	20230302	2255	11.09	20230103	4010	-37.53	20220726	2100	19.29	20221013	1.75	N	037230	500	149 억	33279	N	N	N	N
11	20230629	150415	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2470	-40	5	-1.59	67355555	27168	92.57	2485	2515	2455	3260	1760	2510	2479.22	0.11	0	-1554	2536	2522	2496	2482	2456	2530	2490	149	750	500	1500	5	1	29800327	736	-6.98	1.10	12	0.09	-354.00	2250.00	4010	20220726	-38.40	2100	20221013	17.62	3350	-26.27	20230302	2255	9.53	20230103	4010	-38.40	20220726	2100	17.62	20221013	1.75	N	037230	500	149 억	33279	N	N	N	N
12	20230629	140414	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2480	-30	5	-1.20	60875540	24540	83.61	2485	2515	2455	3260	1760	2510	2480.67	0.11	0	-1548	2536	2522	2496	2482	2456	2530	2490	149	750	500	1500	5	1	29800327	739	-7.01	1.10	12	0.08	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.75	N	037230	500	149 억	33279	N	N	N	N
13	20230629	130414	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2495	-15	5	-0.60	44269395	17861	60.86	2485	2515	2455	3260	1760	2510	2478.55	0.11	0	-1382	2536	2522	2496	2482	2456	2530	2490	149	750	500	1500	5	1	29800327	744	-7.05	1.11	12	0.06	-354.00	2250.00	4010	20220726	-37.78	2100	20221013	18.81	3350	-25.52	20230302	2255	10.64	20230103	4010	-37.78	20220726	2100	18.81	20221013	1.75	N	037230	500	149 억	33279	N	N	N	N
14	20230629	120415	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2460	-50	5	-1.99	33990570	13699	46.68	2485	2515	2455	3260	1760	2510	2481.24	0.11	0	-970	2536	2522	2496	2482	2456	2530	2490	149	750	500	1500	5	1	29800327	733	-6.95	1.09	12	0.05	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.75	N	037230	500	149 억	33279	N	N	N	N
15	20230629	110416	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2485	-25	5	-1.00	22596065	9075	30.92	2485	2515	2480	3260	1760	2510	2489.92	0.11	0	-828	2536	2522	2496	2482	2456	2530	2490	149	750	500	1500	5	1	29800327	741	-7.02	1.10	12	0.03	-354.00	2250.00	4010	20220726	-38.03	2100	20221013	18.33	3350	-25.82	20230302	2255	10.20	20230103	4010	-38.03	20220726	2100	18.33	20221013	1.75	N	037230	500	149 억	33279	N	N	N	N
16	20230629	100416	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	-20	5	-0.80	14418015	5787	19.72	2485	2515	2480	3260	1760	2510	2491.45	0.11	0	-321	2536	2522	2496	2482	2456	2530	2490	149	750	500	1500	5	1	29800327	742	-7.03	1.11	12	0.02	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.75	N	037230	500	149 억	33279	N	N	N	N
17	20230629	090415	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2510	0	3	0.00	473600	190	0.65	2485	2510	2485	3260	1760	2510	2492.63	0.11	0	-21	2536	2522	2496	2482	2456	2530	2490	149	750	500	1500	5	1	29800327	748	-7.09	1.12	12	0.00	-354.00	2250.00	4010	20220726	-37.41	2100	20221013	19.52	3350	-25.07	20230302	2255	11.31	20230103	4010	-37.41	20220726	2100	19.52	20221013	1.75	N	037230	500	149 억	33279	N	N	N	N
18	20230628	160411	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2510	10	2	0.40	73005550	29348	158.40	2475	2510	2470	3250	1750	2500	2487.57	0.11	0	863	2540	2520	2495	2475	2450	2507	2462	149	750	500	1500	5	1	29800327	748	-7.09	1.12	12	0.10	-354.00	2250.00	4010	20220726	-37.41	2100	20221013	19.52	3350	-25.07	20230302	2255	11.31	20230103	4010	-37.41	20220726	2100	19.52	20221013	1.77	N	037230	500	149 억	32416	N	N	N	N
19	20230628	150413	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2495	-5	5	-0.20	63630950	25574	138.03	2475	2505	2475	3250	1750	2500	2488.11	0.11	0	733	2540	2520	2495	2475	2450	2507	2462	149	750	500	1500	5	1	29800327	744	-7.05	1.11	12	0.09	-354.00	2250.00	4010	20220726	-37.78	2100	20221013	18.81	3350	-25.52	20230302	2255	10.64	20230103	4010	-37.78	20220726	2100	18.81	20221013	1.77	N	037230	500	149 억	32416	N	N	N	N
20	20230628	140411	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	-10	5	-0.40	48707890	19584	105.70	2475	2505	2475	3250	1750	2500	2487.13	0.11	0	649	2540	2520	2495	2475	2450	2507	2462	149	750	500	1500	5	1	29800327	742	-7.03	1.11	12	0.07	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.77	N	037230	500	149 억	32416	N	N	N	N
21	20230628	130413	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	-10	5	-0.40	37192725	14966	80.78	2475	2505	2475	3250	1750	2500	2485.15	0.11	0	640	2540	2520	2495	2475	2450	2507	2462	149	750	500	1500	5	1	29800327	742	-7.03	1.11	12	0.05	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.77	N	037230	500	149 억	32416	N	N	N	N
22	20230628	120344	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	-10	5	-0.40	33718345	13573	73.26	2475	2505	2475	3250	1750	2500	2484.22	0.11	0	472	2540	2520	2495	2475	2450	2507	2462	149	750	500	1500	5	1	29800327	742	-7.03	1.11	12	0.05	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.77	N	037230	500	149 억	32416	N	N	N	N
23	20230628	110416	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2505	5	2	0.20	33447085	13464	72.67	2475	2505	2475	3250	1750	2500	2484.19	0.11	0	466	2540	2520	2495	2475	2450	2507	2462	149	750	500	1500	5	1	29800327	746	-7.08	1.11	12	0.05	-354.00	2250.00	4010	20220726	-37.53	2100	20221013	19.29	3350	-25.22	20230302	2255	11.09	20230103	4010	-37.53	20220726	2100	19.29	20221013	1.77	N	037230	500	149 억	32416	N	N	N	N
24	20230628	100415	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2505	5	2	0.20	29505645	11886	64.15	2475	2505	2475	3250	1750	2500	2482.39	0.11	0	400	2540	2520	2495	2475	2450	2507	2462	149	750	500	1500	5	1	29800327	746	-7.08	1.11	12	0.04	-354.00	2250.00	4010	20220726	-37.53	2100	20221013	19.29	3350	-25.22	20230302	2255	11.09	20230103	4010	-37.53	20220726	2100	19.29	20221013	1.77	N	037230	500	149 억	32416	N	N	N	N
25	20230628	090413	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2495	-5	5	-0.20	5956770	2405	12.98	2475	2505	2475	3250	1750	2500	2476.83	0.11	0	-32	2540	2520	2495	2475	2450	2507	2462	149	750	500	1500	5	1	29800327	744	-7.05	1.11	12	0.01	-354.00	2250.00	4010	20220726	-37.78	2100	20221013	18.81	3350	-25.52	20230302	2255	10.64	20230103	4010	-37.78	20220726	2100	18.81	20221013	1.77	N	037230	500	149 억	32416	N	N	N	N
26	20230627	160414	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2500	20	2	0.81	44171790	17727	49.68	2510	2515	2470	3220	1740	2480	2491.77	0.11	0	-502	2520	2500	2485	2465	2450	2510	2475	149	740	500	1480	5	1	29800327	745	-7.06	1.11	12	0.06	-354.00	2250.00	4010	20220726	-37.66	2100	20221013	19.05	3350	-25.37	20230302	2255	10.86	20230103	4010	-37.66	20220726	2100	19.05	20221013	1.77	N	037230	500	149 억	32918	N	N	N	N
27	20230627	150416	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	10	2	0.40	40532085	16266	45.58	2510	2515	2470	3220	1740	2480	2491.83	0.11	0	-462	2520	2500	2485	2465	2450	2510	2475	149	740	500	1480	5	1	29800327	742	-7.03	1.11	12	0.05	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.77	N	037230	500	149 억	32918	N	N	N	N
28	20230627	140419	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2470	-10	5	-0.40	40402945	16214	45.44	2510	2515	2470	3220	1740	2480	2491.86	0.11	0	-462	2520	2500	2485	2465	2450	2510	2475	149	740	500	1480	5	1	29800327	736	-6.98	1.10	12	0.05	-354.00	2250.00	4010	20220726	-38.40	2100	20221013	17.62	3350	-26.27	20230302	2255	9.53	20230103	4010	-38.40	20220726	2100	17.62	20221013	1.77	N	037230	500	149 억	32918	N	N	N	N
29	20230627	130419	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2495	15	2	0.60	35973205	14424	40.42	2510	2515	2475	3220	1740	2480	2493.98	0.11	0	-462	2520	2500	2485	2465	2450	2510	2475	149	740	500	1480	5	1	29800327	744	-7.05	1.11	12	0.05	-354.00	2250.00	4010	20220726	-37.78	2100	20221013	18.81	3350	-25.52	20230302	2255	10.64	20230103	4010	-37.78	20220726	2100	18.81	20221013	1.77	N	037230	500	149 억	32918	N	N	N	N
30	20230627	120421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2480	0	3	0.00	30010750	12020	33.68	2510	2515	2480	3220	1740	2480	2496.73	0.11	0	-410	2520	2500	2485	2465	2450	2510	2475	149	740	500	1480	5	1	29800327	739	-7.01	1.10	12	0.04	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.77	N	037230	500	149 억	32918	N	N	N	N
31	20230627	110420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2485	5	2	0.20	28668255	11479	32.17	2510	2515	2480	3220	1740	2480	2497.45	0.11	0	-410	2520	2500	2485	2465	2450	2510	2475	149	740	500	1480	5	1	29800327	741	-7.02	1.10	12	0.04	-354.00	2250.00	4010	20220726	-38.03	2100	20221013	18.33	3350	-25.82	20230302	2255	10.20	20230103	4010	-38.03	20220726	2100	18.33	20221013	1.77	N	037230	500	149 억	32918	N	N	N	N
32	20230627	100411	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2510	30	2	1.21	13219045	5296	14.84	2510	2515	2480	3220	1740	2480	2496.04	0.11	0	317	2520	2500	2485	2465	2450	2510	2475	149	740	500	1480	5	1	29800327	748	-7.09	1.12	12	0.02	-354.00	2250.00	4010	20220726	-37.41	2100	20221013	19.52	3350	-25.07	20230302	2255	11.31	20230103	4010	-37.41	20220726	2100	19.52	20221013	1.77	N	037230	500	149 억	32918	N	N	N	N
33	20230627	090414	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2510	30	2	1.21	2944220	1173	3.29	2510	2510	2505	3220	1740	2480	2509.99	0.11	0	-163	2520	2500	2485	2465	2450	2510	2475	149	740	500	1480	5	1	29800327	748	-7.09	1.12	12	0.00	-354.00	2250.00	4010	20220726	-37.41	2100	20221013	19.52	3350	-25.07	20230302	2255	11.31	20230103	4010	-37.41	20220726	2100	19.52	20221013	1.77	N	037230	500	149 억	32918	N	N	N	N
34	20230626	160413	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2480	10	2	0.40	88456500	35647	98.27	2470	2505	2470	3210	1730	2470	2481.46	0.09	0	4784	2530	2500	2475	2445	2420	2487	2432	149	740	500	1480	5	1	29800327	739	-7.01	1.10	12	0.12	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.70	N	037230	500	149 억	28135	N	N	N	N
35	20230626	150416	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	20	2	0.81	63900935	25740	70.96	2470	2505	2470	3210	1730	2470	2482.55	0.09	0	4409	2530	2500	2475	2445	2420	2487	2432	149	740	500	1480	5	1	29800327	742	-7.03	1.11	12	0.09	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.70	N	037230	500	149 억	28135	N	N	N	N
36	20230626	140415	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	20	2	0.81	52865740	21318	58.77	2470	2500	2470	3210	1730	2470	2479.86	0.09	0	4216	2530	2500	2475	2445	2420	2487	2432	149	740	500	1480	5	1	29800327	742	-7.03	1.11	12	0.07	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.70	N	037230	500	149 억	28135	N	N	N	N
37	20230626	130415	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	20	2	0.81	47383435	19112	52.69	2470	2500	2470	3210	1730	2470	2479.25	0.09	0	3967	2530	2500	2475	2445	2420	2487	2432	149	740	500	1480	5	1	29800327	742	-7.03	1.11	12	0.06	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.70	N	037230	500	149 억	28135	N	N	N	N
38	20230626	120411	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2480	10	2	0.40	39812070	16062	44.28	2470	2500	2470	3210	1730	2470	2478.65	0.09	0	3967	2530	2500	2475	2445	2420	2487	2432	149	740	500	1480	5	1	29800327	739	-7.01	1.10	12	0.05	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.70	N	037230	500	149 억	28135	N	N	N	N
39	20230626	110411	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	20	2	0.81	36955170	14912	41.11	2470	2500	2470	3210	1730	2470	2478.22	0.09	0	3967	2530	2500	2475	2445	2420	2487	2432	149	740	500	1480	5	1	29800327	742	-7.03	1.11	12	0.05	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.70	N	037230	500	149 억	28135	N	N	N	N
40	20230626	100412	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2470	0	3	0.00	12863150	5194	14.32	2470	2495	2470	3210	1730	2470	2476.54	0.09	0	-98	2530	2500	2475	2445	2420	2487	2432	149	740	500	1480	5	1	29800327	736	-6.98	1.10	12	0.02	-354.00	2250.00	4010	20220726	-38.40	2100	20221013	17.62	3350	-26.27	20230302	2255	9.53	20230103	4010	-38.40	20220726	2100	17.62	20221013	1.70	N	037230	500	149 억	28135	N	N	N	N
41	20230626	090413	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2490	20	2	0.81	2057850	832	2.29	2470	2490	2470	3210	1730	2470	2473.38	0.09	0	0	2530	2500	2475	2445	2420	2487	2432	149	740	500	1480	5	1	29800327	742	-7.03	1.11	12	0.00	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.70	N	037230	500	149 억	28135	N	N	N	N
42	20230623	162321	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2470	-35	5	-1.40	88377630	35699	9.55	2505	2505	2450	3255	1755	2505	2475.62	0.10	0	-575	2781	2642	2541	2402	2301	2712	2472	149	750	500	1500	5	1	29800327	736	-6.98	1.10	12	0.12	-354.00	2250.00	4010	20220726	-38.40	2100	20221013	17.62	3350	-26.27	20230302	2255	9.53	20230103	4010	-38.40	20220726	2100	17.62	20221013	1.72	N	037230	500	149 억	28558	N	N	N	N
43	20230623	140330	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2480	-25	5	-1.00	63069265	25441	6.80	2505	2505	2465	3255	1755	2505	2479.00	0.10	0	-573	2781	2642	2541	2402	2301	2712	2472	149	750	500	1500	5	1	29800327	739	-7.01	1.10	12	0.09	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.72	N	037230	500	149 억	28558	N	N	N	N
44	20230622	160742	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2505	35	2	1.42	956411895	372809	1953.52	2440	2680	2440	3210	1730	2470	2565.51	0.20	0	-31126	2510	2490	2455	2435	2400	2500	2445	149	740	500	1480	5	1	29800327	746	-7.08	1.11	12	1.25	-354.00	2250.00	4010	20220726	-37.53	2100	20221013	19.29	3350	-25.22	20230302	2255	11.09	20230103	4010	-37.53	20220726	2100	19.29	20221013	1.71	N	037230	500	149 억	59714	N	N	N	N
45	20230622	150128	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2495	25	2	1.01	929817550	362159	1897.71	2440	2680	2440	3210	1730	2470	2567.43	0.20	0	-31278	2510	2490	2455	2435	2400	2500	2445	149	740	500	1480	5	1	29800327	744	-7.05	1.11	12	1.22	-354.00	2250.00	4010	20220726	-37.78	2100	20221013	18.81	3350	-25.52	20230302	2255	10.64	20230103	4010	-37.78	20220726	2100	18.81	20221013	1.71	N	037230	500	149 억	59714	N	N	N	N
46	20230622	140424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2485	15	2	0.61	906580425	352826	1848.81	2440	2680	2440	3210	1730	2470	2569.48	0.20	0	-28764	2510	2490	2455	2435	2400	2500	2445	149	740	500	1480	5	1	29800327	741	-7.02	1.10	12	1.18	-354.00	2250.00	4010	20220726	-38.03	2100	20221013	18.33	3350	-25.82	20230302	2255	10.20	20230103	4010	-38.03	20220726	2100	18.33	20221013	1.71	N	037230	500	149 억	59714	N	N	N	N
47	20230622	130335	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2500	30	2	1.21	884414945	343885	1801.95	2440	2680	2440	3210	1730	2470	2571.83	0.20	0	-28772	2510	2490	2455	2435	2400	2500	2445	149	740	500	1480	5	1	29800327	745	-7.06	1.11	12	1.15	-354.00	2250.00	4010	20220726	-37.66	2100	20221013	19.05	3350	-25.37	20230302	2255	10.86	20230103	4010	-37.66	20220726	2100	19.05	20221013	1.71	N	037230	500	149 억	59714	N	N	N	N
48	20230622	120556	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2500	30	2	1.21	872798880	339230	1777.56	2440	2680	2440	3210	1730	2470	2572.88	0.20	0	-28317	2510	2490	2455	2435	2400	2500	2445	149	740	500	1480	5	1	29800327	745	-7.06	1.11	12	1.14	-354.00	2250.00	4010	20220726	-37.66	2100	20221013	19.05	3350	-25.37	20230302	2255	10.86	20230103	4010	-37.66	20220726	2100	19.05	20221013	1.71	N	037230	500	149 억	59714	N	N	N	N
49	20230622	111032	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2485	15	2	0.61	835438655	324194	1698.77	2440	2680	2440	3210	1730	2470	2576.97	0.20	0	-28163	2510	2490	2455	2435	2400	2500	2445	149	740	500	1480	5	1	29800327	741	-7.02	1.10	12	1.09	-354.00	2250.00	4010	20220726	-38.03	2100	20221013	18.33	3350	-25.82	20230302	2255	10.20	20230103	4010	-38.03	20220726	2100	18.33	20221013	1.71	N	037230	500	149 억	59714	N	N	N	N
50	20230622	101012	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2530	60	2	2.43	760175355	294116	1541.17	2440	2680	2440	3210	1730	2470	2584.61	0.20	0	-29631	2510	2490	2455	2435	2400	2500	2445	149	740	500	1480	5	1	29800327	754	-7.15	1.12	12	0.99	-354.00	2250.00	4010	20220726	-36.91	2100	20221013	20.48	3350	-24.48	20230302	2255	12.20	20230103	4010	-36.91	20220726	2100	20.48	20221013	1.71	N	037230	500	149 억	59714	N	N	N	N
51	20230622	090406	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2485	15	2	0.61	4587990	1869	9.79	2440	2490	2440	3210	1730	2470	2454.78	0.20	0	-211	2510	2490	2455	2435	2400	2500	2445	149	740	500	1480	5	1	29800327	741	-7.02	1.10	12	0.01	-354.00	2250.00	4010	20220726	-38.03	2100	20221013	18.33	3350	-25.82	20230302	2255	10.20	20230103	4010	-38.03	20220726	2100	18.33	20221013	1.71	N	037230	500	149 억	59714	N	N	N	N
52	20230621	160207	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2470	10	2	0.41	44323555	18140	125.43	2460	2475	2420	3195	1725	2460	2443.36	0.20	0	-894	2500	2480	2455	2435	2410	2482	2437	149	735	500	1470	5	1	29800327	736	-6.98	1.10	12	0.06	-354.00	2250.00	4010	20220726	-38.40	2100	20221013	17.62	3350	-26.27	20230302	2255	9.53	20230103	4010	-38.40	20220726	2100	17.62	20221013	1.71	N	037230	500	149 억	60587	N	N	N	N
53	20230621	150141	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2440	-20	5	-0.81	36425590	14919	103.16	2460	2475	2420	3195	1725	2460	2441.56	0.20	0	-915	2500	2480	2455	2435	2410	2482	2437	149	735	500	1470	5	1	29800327	727	-6.89	1.08	12	0.05	-354.00	2250.00	4010	20220726	-39.15	2100	20221013	16.19	3350	-27.16	20230302	2255	8.20	20230103	4010	-39.15	20220726	2100	16.19	20221013	1.71	N	037230	500	149 억	60587	N	N	N	N
54	20230621	140302	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2440	-20	5	-0.81	32886200	13465	93.11	2460	2475	2420	3195	1725	2460	2442.35	0.20	0	-894	2500	2480	2455	2435	2410	2482	2437	149	735	500	1470	5	1	29800327	727	-6.89	1.08	12	0.05	-354.00	2250.00	4010	20220726	-39.15	2100	20221013	16.19	3350	-27.16	20230302	2255	8.20	20230103	4010	-39.15	20220726	2100	16.19	20221013	1.71	N	037230	500	149 억	60587	N	N	N	N
55	20230621	130909	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2440	-20	5	-0.81	32776590	13420	92.79	2460	2475	2420	3195	1725	2460	2442.37	0.20	0	-894	2500	2480	2455	2435	2410	2482	2437	149	735	500	1470	5	1	29800327	727	-6.89	1.08	12	0.05	-354.00	2250.00	4010	20220726	-39.15	2100	20221013	16.19	3350	-27.16	20230302	2255	8.20	20230103	4010	-39.15	20220726	2100	16.19	20221013	1.71	N	037230	500	149 억	60587	N	N	N	N
56	20230621	120450	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2435	-25	5	-1.02	24515285	10021	69.29	2460	2475	2420	3195	1725	2460	2446.39	0.20	0	-894	2500	2480	2455	2435	2410	2482	2437	149	735	500	1470	5	1	29800327	726	-6.88	1.08	12	0.03	-354.00	2250.00	4010	20220726	-39.28	2100	20221013	15.95	3350	-27.31	20230302	2255	7.98	20230103	4010	-39.28	20220726	2100	15.95	20221013	1.71	N	037230	500	149 억	60587	N	N	N	N
57	20230621	110911	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2425	-35	5	-1.42	20910270	8540	59.05	2460	2475	2420	3195	1725	2460	2448.51	0.20	0	-946	2500	2480	2455	2435	2410	2482	2437	149	735	500	1470	5	1	29800327	723	-6.85	1.08	12	0.03	-354.00	2250.00	4010	20220726	-39.53	2100	20221013	15.48	3350	-27.61	20230302	2255	7.54	20230103	4010	-39.53	20220726	2100	15.48	20221013	1.71	N	037230	500	149 억	60587	N	N	N	N
58	20230621	100627	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	0	3	0.00	10402255	4222	29.19	2460	2475	2455	3195	1725	2460	2463.82	0.20	0	-67	2500	2480	2455	2435	2410	2482	2437	149	735	500	1470	5	1	29800327	733	-6.95	1.09	12	0.01	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.71	N	037230	500	149 억	60587	N	N	N	N
59	20230621	090150	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	0	3	0.00	172200	70	0.48	2460	2460	2460	3195	1725	2460	2460.00	0.20	0	-14	2500	2480	2455	2435	2410	2482	2437	149	735	500	1470	5	1	29800327	733	-6.95	1.09	12	0.00	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.71	N	037230	500	149 억	60587	N	N	N	N
60	20230620	160203	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	0	3	0.00	35359300	14400	82.24	2460	2475	2430	3195	1725	2460	2455.51	0.21	0	-865	2500	2480	2465	2445	2430	2472	2437	149	735	500	1470	5	1	29800327	733	-6.95	1.09	12	0.05	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.71	N	037230	500	149 억	61432	N	N	N	N
61	20230620	150200	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	0	3	0.00	29070365	11838	67.61	2460	2475	2430	3195	1725	2460	2455.68	0.21	0	-865	2500	2480	2465	2445	2430	2472	2437	149	735	500	1470	5	1	29800327	733	-6.95	1.09	12	0.04	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.71	N	037230	500	149 억	61432	N	N	N	N
62	20230620	140157	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2455	-5	5	-0.20	21361210	8704	49.71	2460	2475	2430	3195	1725	2460	2454.18	0.21	0	-865	2500	2480	2465	2445	2430	2472	2437	149	735	500	1470	5	1	29800327	732	-6.94	1.09	12	0.03	-354.00	2250.00	4010	20220726	-38.78	2100	20221013	16.90	3350	-26.72	20230302	2255	8.87	20230103	4010	-38.78	20220726	2100	16.90	20221013	1.71	N	037230	500	149 억	61432	N	N	N	N
63	20230620	130236	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2450	-10	5	-0.41	16768255	6833	39.03	2460	2475	2430	3195	1725	2460	2454.01	0.21	0	-800	2500	2480	2465	2445	2430	2472	2437	149	735	500	1470	5	1	29800327	730	-6.92	1.09	12	0.02	-354.00	2250.00	4010	20220726	-38.90	2100	20221013	16.67	3350	-26.87	20230302	2255	8.65	20230103	4010	-38.90	20220726	2100	16.67	20221013	1.71	N	037230	500	149 억	61432	N	N	N	N
64	20230620	120713	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2455	-5	5	-0.20	16367920	6670	38.09	2460	2475	2430	3195	1725	2460	2453.96	0.21	0	-706	2500	2480	2465	2445	2430	2472	2437	149	735	500	1470	5	1	29800327	732	-6.94	1.09	12	0.02	-354.00	2250.00	4010	20220726	-38.78	2100	20221013	16.90	3350	-26.72	20230302	2255	8.87	20230103	4010	-38.78	20220726	2100	16.90	20221013	1.71	N	037230	500	149 억	61432	N	N	N	N
65	20230620	111009	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	0	3	0.00	14663385	5975	34.13	2460	2475	2430	3195	1725	2460	2454.12	0.21	0	-137	2500	2480	2465	2445	2430	2472	2437	149	735	500	1470	5	1	29800327	733	-6.95	1.09	12	0.02	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.71	N	037230	500	149 억	61432	N	N	N	N
66	20230620	100603	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2465	5	2	0.20	9662100	3939	22.50	2460	2475	2430	3195	1725	2460	2452.93	0.21	0	-102	2500	2480	2465	2445	2430	2472	2437	149	735	500	1470	5	1	29800327	735	-6.96	1.10	12	0.01	-354.00	2250.00	4010	20220726	-38.53	2100	20221013	17.38	3350	-26.42	20230302	2255	9.31	20230103	4010	-38.53	20220726	2100	17.38	20221013	1.71	N	037230	500	149 억	61432	N	N	N	N
67	20230620	090928	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2470	10	2	0.41	3070040	1247	7.12	2460	2475	2460	3195	1725	2460	2461.94	0.21	0	-20	2500	2480	2465	2445	2430	2472	2437	149	735	500	1470	5	1	29800327	736	-6.98	1.10	12	0.00	-354.00	2250.00	4010	20220726	-38.40	2100	20221013	17.62	3350	-26.27	20230302	2255	9.53	20230103	4010	-38.40	20220726	2100	17.62	20221013	1.71	N	037230	500	149 억	61432	N	N	N	N
68	20230619	160310	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	-30	5	-1.20	36753955	14892	98.62	2475	2485	2450	3235	1745	2490	2468.03	0.21	0	-998	2513	2501	2478	2466	2443	2507	2472	149	745	500	1490	5	1	29800327	733	-6.95	1.09	12	0.05	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.72	N	037230	500	149 억	62430	N	N	N	N
69	20230619	150635	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	-30	5	-1.20	32674915	13230	87.61	2475	2485	2460	3235	1745	2490	2469.76	0.21	0	-998	2513	2501	2478	2466	2443	2507	2472	149	745	500	1490	5	1	29800327	733	-6.95	1.09	12	0.04	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.72	N	037230	500	149 억	62430	N	N	N	N
70	20230619	140632	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2480	-10	5	-0.40	27546240	11152	73.85	2475	2485	2460	3235	1745	2490	2470.07	0.21	0	-981	2513	2501	2478	2466	2443	2507	2472	149	745	500	1490	5	1	29800327	739	-7.01	1.10	12	0.04	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.72	N	037230	500	149 억	62430	N	N	N	N
71	20230619	130346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2475	-15	5	-0.60	25517260	10332	68.42	2475	2485	2460	3235	1745	2490	2469.73	0.21	0	-978	2513	2501	2478	2466	2443	2507	2472	149	745	500	1490	5	1	29800327	738	-6.99	1.10	12	0.03	-354.00	2250.00	4010	20220726	-38.28	2100	20221013	17.86	3350	-26.12	20230302	2255	9.76	20230103	4010	-38.28	20220726	2100	17.86	20221013	1.72	N	037230	500	149 억	62430	N	N	N	N
72	20230619	120319	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2465	-25	5	-1.00	25245840	10222	67.69	2475	2485	2460	3235	1745	2490	2469.76	0.21	0	-978	2513	2501	2478	2466	2443	2507	2472	149	745	500	1490	5	1	29800327	735	-6.96	1.10	12	0.03	-354.00	2250.00	4010	20220726	-38.53	2100	20221013	17.38	3350	-26.42	20230302	2255	9.31	20230103	4010	-38.53	20220726	2100	17.38	20221013	1.72	N	037230	500	149 억	62430	N	N	N	N
73	20230619	110442	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2480	-10	5	-0.40	22844210	9250	61.25	2475	2485	2460	3235	1745	2490	2469.64	0.21	0	-967	2513	2501	2478	2466	2443	2507	2472	149	745	500	1490	5	1	29800327	739	-7.01	1.10	12	0.03	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.72	N	037230	500	149 억	62430	N	N	N	N
74	20230619	100557	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2475	-15	5	-0.60	14032880	5681	37.62	2475	2485	2460	3235	1745	2490	2470.14	0.21	0	-517	2513	2501	2478	2466	2443	2507	2472	149	745	500	1490	5	1	29800327	738	-6.99	1.10	12	0.02	-354.00	2250.00	4010	20220726	-38.28	2100	20221013	17.86	3350	-26.12	20230302	2255	9.76	20230103	4010	-38.28	20220726	2100	17.86	20221013	1.72	N	037230	500	149 억	62430	N	N	N	N
75	20230619	090759	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2470	-20	5	-0.80	5103100	2062	13.65	2475	2480	2470	3235	1745	2490	2474.83	0.21	0	-11	2513	2501	2478	2466	2443	2507	2472	149	745	500	1490	5	1	29800327	736	-6.98	1.10	12	0.01	-354.00	2250.00	4010	20220726	-38.40	2100	20221013	17.62	3350	-26.27	20230302	2255	9.53	20230103	4010	-38.40	20220726	2100	17.62	20221013	1.72	N	037230	500	149 억	62430	N	N	N	N
76	20230616	160524	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2490	35	2	1.43	36757600	14901	51.96	2455	2490	2455	3190	1720	2455	2466.79	0.21	0	-1611	2511	2482	2441	2412	2371	2497	2427	149	735	500	1470	5	1	29800327	742	-7.03	1.11	12	0.05	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.72	N	037230	500	149 억	64041	N	N	N	N
77	20230616	150527	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2480	25	2	1.02	32296925	13102	45.69	2455	2490	2455	3190	1720	2455	2465.04	0.21	0	-1611	2511	2482	2441	2412	2371	2497	2427	149	735	500	1470	5	1	29800327	739	-7.01	1.10	12	0.04	-354.00	2250.00	4010	20220726	-38.15	2100	20221013	18.10	3350	-25.97	20230302	2255	9.98	20230103	4010	-38.15	20220726	2100	18.10	20221013	1.72	N	037230	500	149 억	64041	N	N	N	N
78	20230616	140935	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	5	2	0.20	29714745	12051	42.02	2455	2490	2455	3190	1720	2455	2465.75	0.21	0	-1570	2511	2482	2441	2412	2371	2497	2427	149	735	500	1470	5	1	29800327	733	-6.95	1.09	12	0.04	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.72	N	037230	500	149 억	64041	N	N	N	N
79	20230616	130245	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2455	0	3	0.00	23347470	9478	33.05	2455	2490	2455	3190	1720	2455	2463.33	0.21	0	301	2511	2482	2441	2412	2371	2497	2427	149	735	500	1470	5	1	29800327	732	-6.94	1.09	12	0.03	-354.00	2250.00	4010	20220726	-38.78	2100	20221013	16.90	3350	-26.72	20230302	2255	8.87	20230103	4010	-38.78	20220726	2100	16.90	20221013	1.72	N	037230	500	149 억	64041	N	N	N	N
80	20230616	120237	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2490	35	2	1.43	15791695	6410	22.35	2455	2490	2455	3190	1720	2455	2463.60	0.21	0	237	2511	2482	2441	2412	2371	2497	2427	149	735	500	1470	5	1	29800327	742	-7.03	1.11	12	0.02	-354.00	2250.00	4010	20220726	-37.91	2100	20221013	18.57	3350	-25.67	20230302	2255	10.42	20230103	4010	-37.91	20220726	2100	18.57	20221013	1.72	N	037230	500	149 억	64041	N	N	N	N
81	20230616	111001	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2485	30	2	1.22	15637745	6348	22.14	2455	2490	2455	3190	1720	2455	2463.41	0.21	0	242	2511	2482	2441	2412	2371	2497	2427	149	735	500	1470	5	1	29800327	741	-7.02	1.10	12	0.02	-354.00	2250.00	4010	20220726	-38.03	2100	20221013	18.33	3350	-25.82	20230302	2255	10.20	20230103	4010	-38.03	20220726	2100	18.33	20221013	1.72	N	037230	500	149 억	64041	N	N	N	N
82	20230616	100345	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2465	10	2	0.41	4775805	1943	6.78	2455	2480	2455	3190	1720	2455	2457.95	0.21	0	-63	2511	2482	2441	2412	2371	2497	2427	149	735	500	1470	5	1	29800327	735	-6.96	1.10	12	0.01	-354.00	2250.00	4010	20220726	-38.53	2100	20221013	17.38	3350	-26.42	20230302	2255	9.31	20230103	4010	-38.53	20220726	2100	17.38	20221013	1.72	N	037230	500	149 억	64041	N	N	N	N
83	20230616	090623	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2460	5	2	0.20	829820	338	1.18	2455	2470	2455	3190	1720	2455	2455.09	0.21	0	-1	2511	2482	2441	2412	2371	2497	2427	149	735	500	1470	5	1	29800327	733	-6.95	1.09	12	0.00	-354.00	2250.00	4010	20220726	-38.65	2100	20221013	17.14	3350	-26.57	20230302	2255	9.09	20230103	4010	-38.65	20220726	2100	17.14	20221013	1.72	N	037230	500	149 억	64041	N	N	N	N
84	20230615	150557	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2450	25	2	1.03	59440345	24488	81.78	2415	2470	2400	3150	1700	2425	2427.33	0.21	0	1920	2505	2465	2445	2405	2385	2455	2395	149	725	500	1450	5	1	29800327	730	-6.92	1.09	12	0.08	-354.00	2250.00	4010	20220726	-38.90	2100	20221013	16.67	3350	-26.87	20230302	2255	8.65	20230103	4010	-38.90	20220726	2100	16.67	20221013	1.69	N	037230	500	149 억	62127	N	N	N	N
85	20230615	140845	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2455	30	2	1.24	56147290	23139	77.28	2415	2470	2400	3150	1700	2425	2426.52	0.21	0	2009	2505	2465	2445	2405	2385	2455	2395	149	725	500	1450	5	1	29800327	732	-6.94	1.09	12	0.08	-354.00	2250.00	4010	20220726	-38.78	2100	20221013	16.90	3350	-26.72	20230302	2255	8.87	20230103	4010	-38.78	20220726	2100	16.90	20221013	1.69	N	037230	500	149 억	62127	N	N	N	N
86	20230615	130637	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2455	30	2	1.24	52837040	21790	72.77	2415	2470	2400	3150	1700	2425	2424.83	0.21	0	2398	2505	2465	2445	2405	2385	2455	2395	149	725	500	1450	5	1	29800327	732	-6.94	1.09	12	0.07	-354.00	2250.00	4010	20220726	-38.78	2100	20221013	16.90	3350	-26.72	20230302	2255	8.87	20230103	4010	-38.78	20220726	2100	16.90	20221013	1.69	N	037230	500	149 억	62127	N	N	N	N
87	20230615	120344	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2425	0	3	0.00	49494780	20417	68.19	2415	2470	2400	3150	1700	2425	2424.19	0.21	0	2666	2505	2465	2445	2405	2385	2455	2395	149	725	500	1450	5	1	29800327	723	-6.85	1.08	12	0.07	-354.00	2250.00	4010	20220726	-39.53	2100	20221013	15.48	3350	-27.61	20230302	2255	7.54	20230103	4010	-39.53	20220726	2100	15.48	20221013	1.69	N	037230	500	149 억	62127	N	N	N	N
88	20230615	110314	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2420	-5	5	-0.21	29792815	12229	40.84	2415	2470	2415	3150	1700	2425	2436.24	0.21	0	2670	2505	2465	2445	2405	2385	2455	2395	149	725	500	1450	5	1	29800327	721	-6.84	1.08	12	0.04	-354.00	2250.00	4010	20220726	-39.65	2100	20221013	15.24	3350	-27.76	20230302	2255	7.32	20230103	4010	-39.65	20220726	2100	15.24	20221013	1.69	N	037230	500	149 억	62127	N	N	N	N
89	20230611	184858	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2550	15	2	0.59	73918645	29079	188.60	2535	2580	2510	3295	1775	2535	2541.56	0.23	-1610	-1620	2565	2550	2520	2505	2475	2557	2512	149	760	500	1520	5	1	29800327	760	-7.20	1.13	12	0.10	-354.00	2250.00	4110	20220609	-37.96	2100	20221013	21.43	3350	-23.88	20230302	2255	13.08	20230103	4110	-37.96	20220609	2100	21.43	20221013	1.69	N	037230	500	149 억	67297	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History