KissMeData/014970/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4590	25	2	0.55	16535760	3644	43.24	4550	4590	4495	5930	3200	4565	4537.70	0.31	0	-468	4658	4611	4588	4541	4518	4600	4530	76	1365	500	2830	5	1	15125000	694	-26.69	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4495	2.11	20230630	7430	-38.22	20221124	4420	3.85	20221013	1.50	N	014970	500	75 억	46143	N	N	N	N
3	20230630	150302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4585	20	2	0.44	14695385	3243	38.48	4550	4585	4495	5930	3200	4565	4531.42	0.31	0	-468	4658	4611	4588	4541	4518	4600	4530	76	1365	500	2830	5	1	15125000	693	-26.66	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.29	4420	20221013	3.73	6250	-26.64	20230112	4495	2.00	20230630	7430	-38.29	20221124	4420	3.73	20221013	1.50	N	014970	500	75 억	46143	N	N	N	N
4	20230630	140302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4555	-10	5	-0.22	12278455	2715	32.22	4550	4555	4495	5930	3200	4565	4522.45	0.31	0	-336	4658	4611	4588	4541	4518	4600	4530	76	1365	500	2830	5	1	15125000	689	-26.48	1.15	12	0.02	-172.00	3969.00	7430	20221124	-38.69	4420	20221013	3.05	6250	-27.12	20230112	4495	1.33	20230630	7430	-38.69	20221124	4420	3.05	20221013	1.50	N	014970	500	75 억	46143	N	N	N	N
5	20230630	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4555	-10	5	-0.22	12123585	2681	31.81	4550	4555	4495	5930	3200	4565	4522.04	0.31	0	-336	4658	4611	4588	4541	4518	4600	4530	76	1365	500	2830	5	1	15125000	689	-26.48	1.15	12	0.02	-172.00	3969.00	7430	20221124	-38.69	4420	20221013	3.05	6250	-27.12	20230112	4495	1.33	20230630	7430	-38.69	20221124	4420	3.05	20221013	1.50	N	014970	500	75 억	46143	N	N	N	N
6	20230630	120301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4550	-15	5	-0.33	12082665	2672	31.71	4550	4550	4495	5930	3200	4565	4521.96	0.31	0	-335	4658	4611	4588	4541	4518	4600	4530	76	1365	500	2830	5	1	15125000	688	-26.45	1.15	12	0.02	-172.00	3969.00	7430	20221124	-38.76	4420	20221013	2.94	6250	-27.20	20230112	4495	1.22	20230630	7430	-38.76	20221124	4420	2.94	20221013	1.50	N	014970	500	75 억	46143	N	N	N	N
7	20230630	110302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4550	-15	5	-0.33	11214190	2481	29.44	4550	4550	4495	5930	3200	4565	4520.03	0.31	0	-248	4658	4611	4588	4541	4518	4600	4530	76	1365	500	2830	5	1	15125000	688	-26.45	1.15	12	0.02	-172.00	3969.00	7430	20221124	-38.76	4420	20221013	2.94	6250	-27.20	20230112	4495	1.22	20230630	7430	-38.76	20221124	4420	2.94	20221013	1.50	N	014970	500	75 억	46143	N	N	N	N
8	20230630	100302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4515	-50	5	-1.10	9950210	2203	26.14	4550	4550	4495	5930	3200	4565	4516.66	0.31	0	-248	4658	4611	4588	4541	4518	4600	4530	76	1365	500	2830	5	1	15125000	683	-26.25	1.14	12	0.01	-172.00	3969.00	7430	20221124	-39.23	4420	20221013	2.15	6250	-27.76	20230112	4495	0.44	20230630	7430	-39.23	20221124	4420	2.15	20221013	1.50	N	014970	500	75 억	46143	N	N	N	N
9	20230630	090303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4545	-20	5	-0.44	191020	42	0.50	4550	4550	4545	5930	3200	4565	4548.10	0.31	0	-6	4658	4611	4588	4541	4518	4600	4530	76	1365	500	2830	5	1	15125000	687	-26.42	1.15	12	0.00	-172.00	3969.00	7430	20221124	-38.83	4420	20221013	2.83	6250	-27.28	20230112	4505	0.89	20230103	7430	-38.83	20221124	4420	2.83	20221013	1.50	N	014970	500	75 억	46143	N	N	N	N
10	20230629	160301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4565	-70	5	-1.51	35170755	7677	91.64	4595	4635	4565	6020	3245	4635	4581.31	0.32	0	-2766	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	690	-26.54	1.15	12	0.05	-172.00	3969.00	7430	20221124	-38.56	4420	20221013	3.28	6250	-26.96	20230112	4505	1.33	20230103	7430	-38.56	20221124	4420	3.28	20221013	1.51	N	014970	500	75 억	48909	N	N	N	N
11	20230629	150300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4570	-65	5	-1.40	31203170	6808	81.27	4595	4635	4565	6020	3245	4635	4583.31	0.32	0	-2693	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	691	-26.57	1.15	12	0.05	-172.00	3969.00	7430	20221124	-38.49	4420	20221013	3.39	6250	-26.88	20230112	4505	1.44	20230103	7430	-38.49	20221124	4420	3.39	20221013	1.51	N	014970	500	75 억	48909	N	N	N	N
12	20230629	140259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4575	-60	5	-1.29	27819820	6069	72.45	4595	4635	4565	6020	3245	4635	4583.92	0.32	0	-2257	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	692	-26.60	1.15	12	0.04	-172.00	3969.00	7430	20221124	-38.43	4420	20221013	3.51	6250	-26.80	20230112	4505	1.55	20230103	7430	-38.43	20221124	4420	3.51	20221013	1.51	N	014970	500	75 억	48909	N	N	N	N
13	20230629	130300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4580	-55	5	-1.19	25136535	5483	65.45	4595	4635	4565	6020	3245	4635	4584.45	0.32	0	-1695	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	693	-26.63	1.15	12	0.04	-172.00	3969.00	7430	20221124	-38.36	4420	20221013	3.62	6250	-26.72	20230112	4505	1.66	20230103	7430	-38.36	20221124	4420	3.62	20221013	1.51	N	014970	500	75 억	48909	N	N	N	N
14	20230629	120301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4575	-60	5	-1.29	25086155	5472	65.32	4595	4635	4565	6020	3245	4635	4584.46	0.32	0	-1695	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	692	-26.60	1.15	12	0.04	-172.00	3969.00	7430	20221124	-38.43	4420	20221013	3.51	6250	-26.80	20230112	4505	1.55	20230103	7430	-38.43	20221124	4420	3.51	20221013	1.51	N	014970	500	75 억	48909	N	N	N	N
15	20230629	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4570	-65	5	-1.40	20785955	4531	54.09	4595	4635	4570	6020	3245	4635	4587.50	0.32	0	-1045	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	691	-26.57	1.15	12	0.03	-172.00	3969.00	7430	20221124	-38.49	4420	20221013	3.39	6250	-26.88	20230112	4505	1.44	20230103	7430	-38.49	20221124	4420	3.39	20221013	1.51	N	014970	500	75 억	48909	N	N	N	N
16	20230629	100301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	-25	5	-0.54	976965	212	2.53	4595	4635	4595	6020	3245	4635	4608.33	0.32	0	-125	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	697	-26.80	1.16	12	0.00	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.51	N	014970	500	75 억	48909	N	N	N	N
17	20230629	090301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4595	-40	5	-0.86	91900	20	0.24	4595	4595	4595	6020	3245	4635	4595.00	0.32	0	0	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	695	-26.72	1.16	12	0.00	-172.00	3969.00	7430	20221124	-38.16	4420	20221013	3.96	6250	-26.48	20230112	4505	2.00	20230103	7430	-38.16	20221124	4420	3.96	20221013	1.51	N	014970	500	75 억	48909	N	N	N	N
18	20230628	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4635	0	3	0.00	36250010	7877	180.58	4620	4635	4590	6020	3245	4635	4602.01	0.32	0	-10	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	701	-26.95	1.17	12	0.05	-172.00	3969.00	7430	20221124	-37.62	4420	20221013	4.86	6250	-25.84	20230112	4505	2.89	20230103	7430	-37.62	20221124	4420	4.86	20221013	1.51	N	014970	500	75 억	48919	N	N	N	N
19	20230628	150300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4595	-40	5	-0.86	33256265	7226	165.66	4620	4620	4595	6020	3245	4635	4602.31	0.32	0	10	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	695	-26.72	1.16	12	0.05	-172.00	3969.00	7430	20221124	-38.16	4420	20221013	3.96	6250	-26.48	20230112	4505	2.00	20230103	7430	-38.16	20221124	4420	3.96	20221013	1.51	N	014970	500	75 억	48919	N	N	N	N
20	20230628	140258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4595	-40	5	-0.86	30122420	6544	150.02	4620	4620	4595	6020	3245	4635	4603.06	0.32	0	12	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	695	-26.72	1.16	12	0.04	-172.00	3969.00	7430	20221124	-38.16	4420	20221013	3.96	6250	-26.48	20230112	4505	2.00	20230103	7430	-38.16	20221124	4420	3.96	20221013	1.51	N	014970	500	75 억	48919	N	N	N	N
21	20230628	130259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4620	-15	5	-0.32	19273430	4186	95.97	4620	4620	4595	6020	3245	4635	4604.26	0.32	0	12	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	699	-26.86	1.16	12	0.03	-172.00	3969.00	7430	20221124	-37.82	4420	20221013	4.52	6250	-26.08	20230112	4505	2.55	20230103	7430	-37.82	20221124	4420	4.52	20221013	1.51	N	014970	500	75 억	48919	N	N	N	N
22	20230628	120237	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	-25	5	-0.54	13121840	2849	65.31	4620	4620	4595	6020	3245	4635	4605.77	0.32	0	-1	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	697	-26.80	1.16	12	0.02	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.51	N	014970	500	75 억	48919	N	N	N	N
23	20230628	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4620	-15	5	-0.32	13006550	2824	64.74	4620	4620	4595	6020	3245	4635	4605.72	0.32	0	-1	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	699	-26.86	1.16	12	0.02	-172.00	3969.00	7430	20221124	-37.82	4420	20221013	4.52	6250	-26.08	20230112	4505	2.55	20230103	7430	-37.82	20221124	4420	4.52	20221013	1.51	N	014970	500	75 억	48919	N	N	N	N
24	20230628	100259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4600	-35	5	-0.76	7164835	1557	35.69	4620	4620	4595	6020	3245	4635	4601.69	0.32	0	-1	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	696	-26.74	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4505	2.11	20230103	7430	-38.09	20221124	4420	4.07	20221013	1.51	N	014970	500	75 억	48919	N	N	N	N
25	20230628	090259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4620	-15	5	-0.32	32340	7	0.16	4620	4620	4620	6020	3245	4635	4620.00	0.32	0	0	4665	4650	4620	4605	4575	4657	4612	76	1387	500	2870	5	1	15125000	699	-26.86	1.16	12	0.00	-172.00	3969.00	7430	20221124	-37.82	4420	20221013	4.52	6250	-26.08	20230112	4505	2.55	20230103	7430	-37.82	20221124	4420	4.52	20221013	1.51	N	014970	500	75 억	48919	N	N	N	N
26	20230627	160300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4635	25	2	0.54	20043420	4357	85.30	4630	4635	4590	5990	3230	4610	4599.93	0.33	0	-243	4690	4650	4615	4575	4540	4632	4557	76	1380	500	2850	5	1	15125000	701	-26.95	1.17	12	0.03	-172.00	3969.00	7430	20221124	-37.62	4420	20221013	4.86	6250	-25.84	20230112	4505	2.89	20230103	7430	-37.62	20221124	4420	4.86	20221013	1.53	N	014970	500	75 억	49259	N	N	N	N
27	20230627	150301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	0	3	0.00	18603155	4046	79.21	4630	4630	4590	5990	3230	4610	4597.91	0.33	0	-65	4690	4650	4615	4575	4540	4632	4557	76	1380	500	2850	5	1	15125000	697	-26.80	1.16	12	0.03	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.53	N	014970	500	75 억	49259	N	N	N	N
28	20230627	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4595	-15	5	-0.33	17948540	3904	76.43	4630	4630	4590	5990	3230	4610	4597.47	0.33	0	-65	4690	4650	4615	4575	4540	4632	4557	76	1380	500	2850	5	1	15125000	695	-26.72	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.16	4420	20221013	3.96	6250	-26.48	20230112	4505	2.00	20230103	7430	-38.16	20221124	4420	3.96	20221013	1.53	N	014970	500	75 억	49259	N	N	N	N
29	20230627	130304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4605	-5	5	-0.11	13045825	2838	55.56	4630	4630	4590	5990	3230	4610	4596.84	0.33	0	-65	4690	4650	4615	4575	4540	4632	4557	76	1380	500	2850	5	1	15125000	697	-26.77	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.02	4420	20221013	4.19	6250	-26.32	20230112	4505	2.22	20230103	7430	-38.02	20221124	4420	4.19	20221013	1.53	N	014970	500	75 억	49259	N	N	N	N
30	20230627	120304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4600	-10	5	-0.22	9953110	2165	42.38	4630	4630	4590	5990	3230	4610	4597.28	0.33	0	-63	4690	4650	4615	4575	4540	4632	4557	76	1380	500	2850	5	1	15125000	696	-26.74	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4505	2.11	20230103	7430	-38.09	20221124	4420	4.07	20221013	1.53	N	014970	500	75 억	49259	N	N	N	N
31	20230627	110303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4600	-10	5	-0.22	8959510	1949	38.16	4630	4630	4590	5990	3230	4610	4596.98	0.33	0	-53	4690	4650	4615	4575	4540	4632	4557	76	1380	500	2850	5	1	15125000	696	-26.74	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4505	2.11	20230103	7430	-38.09	20221124	4420	4.07	20221013	1.53	N	014970	500	75 억	49259	N	N	N	N
32	20230627	100258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4605	-5	5	-0.11	6387815	1390	27.21	4630	4630	4590	5990	3230	4610	4595.55	0.33	0	-53	4690	4650	4615	4575	4540	4632	4557	76	1380	500	2850	5	1	15125000	697	-26.77	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.02	4420	20221013	4.19	6250	-26.32	20230112	4505	2.22	20230103	7430	-38.02	20221124	4420	4.19	20221013	1.53	N	014970	500	75 억	49259	N	N	N	N
33	20230627	090300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	0	3	0.00	0	0	0.00	0	0	0	5990	3230	4610	0.00	0.33	0	0	4690	4650	4615	4575	4540	4632	4557	76	1380	500	2850	5	1	15125000	697	-26.80	1.16	12	0.00	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.53	N	014970	500	75 억	49259	N	N	N	N
34	20230626	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	-50	5	-1.07	22347590	4855	167.53	4635	4655	4580	6050	3265	4660	4603.01	0.33	0	-621	4746	4702	4656	4612	4566	4680	4590	76	1392	500	2880	5	1	15125000	697	-26.80	1.16	12	0.03	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.53	N	014970	500	75 억	49981	N	N	N	N
35	20230626	150301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	-50	5	-1.07	21471790	4665	160.97	4635	4655	4580	6050	3265	4660	4602.74	0.33	0	-551	4746	4702	4656	4612	4566	4680	4590	76	1392	500	2880	5	1	15125000	697	-26.80	1.16	12	0.03	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.53	N	014970	500	75 억	49981	N	N	N	N
36	20230626	140300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	-50	5	-1.07	14669970	3188	110.01	4635	4655	4580	6050	3265	4660	4601.62	0.33	0	-551	4746	4702	4656	4612	4566	4680	4590	76	1392	500	2880	5	1	15125000	697	-26.80	1.16	12	0.02	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.53	N	014970	500	75 억	49981	N	N	N	N
37	20230626	130300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4605	-55	5	-1.18	12196105	2651	91.48	4635	4655	4580	6050	3265	4660	4600.57	0.33	0	-257	4746	4702	4656	4612	4566	4680	4590	76	1392	500	2880	5	1	15125000	697	-26.77	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.02	4420	20221013	4.19	6250	-26.32	20230112	4505	2.22	20230103	7430	-38.02	20221124	4420	4.19	20221013	1.53	N	014970	500	75 억	49981	N	N	N	N
38	20230626	120258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4595	-65	5	-1.39	10239925	2226	76.81	4635	4655	4580	6050	3265	4660	4600.15	0.33	0	-253	4746	4702	4656	4612	4566	4680	4590	76	1392	500	2880	5	1	15125000	695	-26.72	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.16	4420	20221013	3.96	6250	-26.48	20230112	4505	2.00	20230103	7430	-38.16	20221124	4420	3.96	20221013	1.53	N	014970	500	75 억	49981	N	N	N	N
39	20230626	110258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4605	-55	5	-1.18	6365875	1384	47.76	4635	4655	4580	6050	3265	4660	4599.62	0.33	0	-187	4746	4702	4656	4612	4566	4680	4590	76	1392	500	2880	5	1	15125000	697	-26.77	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.02	4420	20221013	4.19	6250	-26.32	20230112	4505	2.22	20230103	7430	-38.02	20221124	4420	4.19	20221013	1.53	N	014970	500	75 억	49981	N	N	N	N
40	20230626	100259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4585	-75	5	-1.61	4013895	872	30.09	4635	4655	4580	6050	3265	4660	4603.09	0.33	0	-176	4746	4702	4656	4612	4566	4680	4590	76	1392	500	2880	5	1	15125000	693	-26.66	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.29	4420	20221013	3.73	6250	-26.64	20230112	4505	1.78	20230103	7430	-38.29	20221124	4420	3.73	20221013	1.53	N	014970	500	75 억	49981	N	N	N	N
41	20230626	090259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4615	-45	5	-0.97	259785	56	1.93	4635	4655	4615	6050	3265	4660	4639.02	0.33	0	-42	4746	4702	4656	4612	4566	4680	4590	76	1392	500	2880	5	1	15125000	698	-26.83	1.16	12	0.00	-172.00	3969.00	7430	20221124	-37.89	4420	20221013	4.41	6250	-26.16	20230112	4505	2.44	20230103	7430	-37.89	20221124	4420	4.41	20221013	1.53	N	014970	500	75 억	49981	N	N	N	N
42	20230623	154709	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4660	5	2	0.11	13193860	2847	32.04	4700	4700	4610	6050	3260	4655	4634.30	0.34	0	-1542	4771	4712	4641	4582	4511	4742	4612	76	1395	500	2880	5	1	15125000	705	-27.09	1.17	12	0.02	-172.00	3969.00	7430	20221124	-37.28	4420	20221013	5.43	6250	-25.44	20230112	4505	3.44	20230103	7430	-37.28	20221124	4420	5.43	20221013	1.53	N	014970	500	75 억	51528	N	N	N	N
43	20230623	140232	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4615	-40	5	-0.86	12153515	2622	29.51	4700	4700	4610	6050	3260	4655	4635.21	0.34	0	-1424	4771	4712	4641	4582	4511	4742	4612	76	1395	500	2880	5	1	15125000	698	-26.83	1.16	12	0.02	-172.00	3969.00	7430	20221124	-37.89	4420	20221013	4.41	6250	-26.16	20230112	4505	2.44	20230103	7430	-37.89	20221124	4420	4.41	20221013	1.53	N	014970	500	75 억	51528	N	N	N	N
44	20230622	160222	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4655	15	2	0.32	41097870	8849	80.67	4590	4700	4570	6030	3250	4640	4644.35	0.34	0	-414	4693	4666	4633	4606	4573	4670	4610	76	1390	500	2870	5	1	15125000	704	-27.06	1.17	12	0.06	-172.00	3969.00	7430	20221124	-37.35	4420	20221013	5.32	6250	-25.52	20230112	4505	3.33	20230103	7430	-37.35	20221124	4420	5.32	20221013	1.54	N	014970	500	75 억	51927	N	N	N	N
45	20230622	151023	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4640	0	3	0.00	40150815	8645	78.81	4590	4700	4570	6030	3250	4640	4644.40	0.34	0	-403	4693	4666	4633	4606	4573	4670	4610	76	1390	500	2870	5	1	15125000	702	-26.98	1.17	12	0.06	-172.00	3969.00	7430	20221124	-37.55	4420	20221013	4.98	6250	-25.76	20230112	4505	3.00	20230103	7430	-37.55	20221124	4420	4.98	20221013	1.54	N	014970	500	75 억	51927	N	N	N	N
46	20230622	140559	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4635	-5	5	-0.11	38442240	8276	75.45	4590	4700	4570	6030	3250	4640	4645.03	0.34	0	-403	4693	4666	4633	4606	4573	4670	4610	76	1390	500	2870	5	1	15125000	701	-26.95	1.17	12	0.05	-172.00	3969.00	7430	20221124	-37.62	4420	20221013	4.86	6250	-25.84	20230112	4505	2.89	20230103	7430	-37.62	20221124	4420	4.86	20221013	1.54	N	014970	500	75 억	51927	N	N	N	N
47	20230622	130320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4645	5	2	0.11	37158445	7999	72.92	4590	4700	4570	6030	3250	4640	4645.39	0.34	0	-404	4693	4666	4633	4606	4573	4670	4610	76	1390	500	2870	5	1	15125000	703	-27.01	1.17	12	0.05	-172.00	3969.00	7430	20221124	-37.48	4420	20221013	5.09	6250	-25.68	20230112	4505	3.11	20230103	7430	-37.48	20221124	4420	5.09	20221013	1.54	N	014970	500	75 억	51927	N	N	N	N
48	20230622	120131	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4640	0	3	0.00	32833585	7067	64.43	4590	4700	4570	6030	3250	4640	4646.04	0.34	0	-404	4693	4666	4633	4606	4573	4670	4610	76	1390	500	2870	5	1	15125000	702	-26.98	1.17	12	0.05	-172.00	3969.00	7430	20221124	-37.55	4420	20221013	4.98	6250	-25.76	20230112	4505	3.00	20230103	7430	-37.55	20221124	4420	4.98	20221013	1.54	N	014970	500	75 억	51927	N	N	N	N
49	20230622	110815	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4690	50	2	1.08	30721930	6612	60.28	4590	4700	4570	6030	3250	4640	4646.39	0.34	0	-403	4693	4666	4633	4606	4573	4670	4610	76	1390	500	2870	5	1	15125000	709	-27.27	1.18	12	0.04	-172.00	3969.00	7430	20221124	-36.88	4420	20221013	6.11	6250	-24.96	20230112	4505	4.11	20230103	7430	-36.88	20221124	4420	6.11	20221013	1.54	N	014970	500	75 억	51927	N	N	N	N
50	20230622	100730	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4670	30	2	0.65	20514805	4422	40.31	4590	4700	4570	6030	3250	4640	4639.26	0.34	0	-401	4693	4666	4633	4606	4573	4670	4610	76	1390	500	2870	5	1	15125000	706	-27.15	1.18	12	0.03	-172.00	3969.00	7430	20221124	-37.15	4420	20221013	5.66	6250	-25.28	20230112	4505	3.66	20230103	7430	-37.15	20221124	4420	5.66	20221013	1.54	N	014970	500	75 억	51927	N	N	N	N
51	20230622	090150	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4590	-50	5	-1.08	913660	199	1.81	4590	4595	4590	6030	3250	4640	4591.26	0.34	0	-92	4693	4666	4633	4606	4573	4670	4610	76	1390	500	2870	5	1	15125000	694	-26.69	1.16	12	0.00	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4505	1.89	20230103	7430	-38.22	20221124	4420	3.85	20221013	1.54	N	014970	500	75 억	51927	N	N	N	N
52	20230621	160437	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4640	-20	5	-0.43	50576725	10938	146.90	4640	4660	4600	6050	3265	4660	4623.95	0.35	0	-836	4713	4686	4638	4611	4563	4700	4625	76	1392	500	2880	5	1	15125000	702	-26.98	1.17	12	0.07	-172.00	3969.00	7430	20221124	-37.55	4420	20221013	4.98	6250	-25.76	20230112	4505	3.00	20230103	7430	-37.55	20221124	4420	4.98	20221013	1.53	N	014970	500	75 억	52883	N	N	N	N
53	20230621	150615	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4640	-20	5	-0.43	30318940	6557	88.06	4640	4640	4615	6050	3265	4660	4623.90	0.35	0	-771	4713	4686	4638	4611	4563	4700	4625	76	1392	500	2880	5	1	15125000	702	-26.98	1.17	12	0.04	-172.00	3969.00	7430	20221124	-37.55	4420	20221013	4.98	6250	-25.76	20230112	4505	3.00	20230103	7430	-37.55	20221124	4420	4.98	20221013	1.53	N	014970	500	75 억	52883	N	N	N	N
54	20230621	140525	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4620	-40	5	-0.86	26912555	5819	78.15	4640	4640	4615	6050	3265	4660	4624.95	0.35	0	-452	4713	4686	4638	4611	4563	4700	4625	76	1392	500	2880	5	1	15125000	699	-26.86	1.16	12	0.04	-172.00	3969.00	7430	20221124	-37.82	4420	20221013	4.52	6250	-26.08	20230112	4505	2.55	20230103	7430	-37.82	20221124	4420	4.52	20221013	1.53	N	014970	500	75 억	52883	N	N	N	N
55	20230621	130328	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4625	-35	5	-0.75	12664130	2734	36.72	4640	4640	4620	6050	3265	4660	4632.09	0.35	0	-443	4713	4686	4638	4611	4563	4700	4625	76	1392	500	2880	5	1	15125000	700	-26.89	1.17	12	0.02	-172.00	3969.00	7430	20221124	-37.75	4420	20221013	4.64	6250	-26.00	20230112	4505	2.66	20230103	7430	-37.75	20221124	4420	4.64	20221013	1.53	N	014970	500	75 억	52883	N	N	N	N
56	20230621	120234	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4620	-40	5	-0.86	11543790	2492	33.47	4640	4640	4620	6050	3265	4660	4632.34	0.35	0	-416	4713	4686	4638	4611	4563	4700	4625	76	1392	500	2880	5	1	15125000	699	-26.86	1.16	12	0.02	-172.00	3969.00	7430	20221124	-37.82	4420	20221013	4.52	6250	-26.08	20230112	4505	2.55	20230103	7430	-37.82	20221124	4420	4.52	20221013	1.53	N	014970	500	75 억	52883	N	N	N	N
57	20230621	110530	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4625	-35	5	-0.75	10868575	2346	31.51	4640	4640	4625	6050	3265	4660	4632.81	0.35	0	-331	4713	4686	4638	4611	4563	4700	4625	76	1392	500	2880	5	1	15125000	700	-26.89	1.17	12	0.02	-172.00	3969.00	7430	20221124	-37.75	4420	20221013	4.64	6250	-26.00	20230112	4505	2.66	20230103	7430	-37.75	20221124	4420	4.64	20221013	1.53	N	014970	500	75 억	52883	N	N	N	N
58	20230621	100545	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4635	-25	5	-0.54	4305380	929	12.48	4640	4640	4630	6050	3265	4660	4634.42	0.35	0	-180	4713	4686	4638	4611	4563	4700	4625	76	1392	500	2880	5	1	15125000	701	-26.95	1.17	12	0.01	-172.00	3969.00	7430	20221124	-37.62	4420	20221013	4.86	6250	-25.84	20230112	4505	2.89	20230103	7430	-37.62	20221124	4420	4.86	20221013	1.53	N	014970	500	75 억	52883	N	N	N	N
59	20230621	090824	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4630	-30	5	-0.64	245595	53	0.71	4640	4640	4630	6050	3265	4660	4633.87	0.35	0	0	4713	4686	4638	4611	4563	4700	4625	76	1392	500	2880	5	1	15125000	700	-26.92	1.17	12	0.00	-172.00	3969.00	7430	20221124	-37.69	4420	20221013	4.75	6250	-25.92	20230112	4505	2.77	20230103	7430	-37.69	20221124	4420	4.75	20221013	1.53	N	014970	500	75 억	52883	N	N	N	N
60	20230620	160602	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4660	45	2	0.98	34470725	7444	122.92	4590	4665	4590	5990	3235	4615	4630.67	0.36	0	-878	4651	4632	4596	4577	4541	4642	4587	76	1377	500	2860	5	1	15125000	705	-27.09	1.17	12	0.05	-172.00	3969.00	7430	20221124	-37.28	4420	20221013	5.43	6250	-25.44	20230112	4505	3.44	20230103	7430	-37.28	20221124	4420	5.43	20221013	1.54	N	014970	500	75 억	53831	N	N	N	N
61	20230620	150711	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4620	5	2	0.11	30888195	6675	110.22	4590	4665	4590	5990	3235	4615	4627.44	0.36	0	-729	4651	4632	4596	4577	4541	4642	4587	76	1377	500	2860	5	1	15125000	699	-26.86	1.16	12	0.04	-172.00	3969.00	7430	20221124	-37.82	4420	20221013	4.52	6250	-26.08	20230112	4505	2.55	20230103	7430	-37.82	20221124	4420	4.52	20221013	1.54	N	014970	500	75 억	53831	N	N	N	N
62	20230620	140814	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4625	10	2	0.22	20122365	4348	71.80	4590	4665	4590	5990	3235	4615	4627.96	0.36	0	-738	4651	4632	4596	4577	4541	4642	4587	76	1377	500	2860	5	1	15125000	700	-26.89	1.17	12	0.03	-172.00	3969.00	7430	20221124	-37.75	4420	20221013	4.64	6250	-26.00	20230112	4505	2.66	20230103	7430	-37.75	20221124	4420	4.64	20221013	1.54	N	014970	500	75 억	53831	N	N	N	N
63	20230620	130343	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4660	45	2	0.98	14576395	3151	52.03	4590	4660	4590	5990	3235	4615	4625.96	0.36	0	-775	4651	4632	4596	4577	4541	4642	4587	76	1377	500	2860	5	1	15125000	705	-27.09	1.17	12	0.02	-172.00	3969.00	7430	20221124	-37.28	4420	20221013	5.43	6250	-25.44	20230112	4505	3.44	20230103	7430	-37.28	20221124	4420	5.43	20221013	1.54	N	014970	500	75 억	53831	N	N	N	N
64	20230620	120841	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4615	0	3	0.00	10108405	2189	36.15	4590	4645	4590	5990	3235	4615	4617.82	0.36	0	-655	4651	4632	4596	4577	4541	4642	4587	76	1377	500	2860	5	1	15125000	698	-26.83	1.16	12	0.01	-172.00	3969.00	7430	20221124	-37.89	4420	20221013	4.41	6250	-26.16	20230112	4505	2.44	20230103	7430	-37.89	20221124	4420	4.41	20221013	1.54	N	014970	500	75 억	53831	N	N	N	N
65	20230620	110722	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4590	-25	5	-0.54	3508180	763	12.60	4590	4610	4590	5990	3235	4615	4597.88	0.36	0	-202	4651	4632	4596	4577	4541	4642	4587	76	1377	500	2860	5	1	15125000	694	-26.69	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4505	1.89	20230103	7430	-38.22	20221124	4420	3.85	20221013	1.54	N	014970	500	75 억	53831	N	N	N	N
66	20230620	100753	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4600	-15	5	-0.33	1711130	372	6.14	4590	4610	4590	5990	3235	4615	4599.81	0.36	0	-72	4651	4632	4596	4577	4541	4642	4587	76	1377	500	2860	5	1	15125000	696	-26.74	1.16	12	0.00	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4505	2.11	20230103	7430	-38.09	20221124	4420	4.07	20221013	1.54	N	014970	500	75 억	53831	N	N	N	N
67	20230620	090232	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4595	-20	5	-0.43	486635	106	1.75	4590	4595	4590	5990	3235	4615	4590.90	0.36	0	19	4651	4632	4596	4577	4541	4642	4587	76	1377	500	2860	5	1	15125000	695	-26.72	1.16	12	0.00	-172.00	3969.00	7430	20221124	-38.16	4420	20221013	3.96	6250	-26.48	20230112	4505	2.00	20230103	7430	-38.16	20221124	4420	3.96	20221013	1.54	N	014970	500	75 억	53831	N	N	N	N
68	20230619	160447	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4615	10	2	0.22	27304680	5955	102.30	4560	4615	4560	5980	3225	4605	4585.16	0.36	0	-208	4641	4622	4601	4582	4561	4632	4592	76	1377	500	2850	5	1	15125000	698	-26.83	1.16	12	0.04	-172.00	3969.00	7430	20221124	-37.89	4420	20221013	4.41	6250	-26.16	20230112	4505	2.44	20230103	7430	-37.89	20221124	4420	4.41	20221013	1.55	N	014970	500	75 억	54123	N	N	N	N
69	20230619	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4600	-5	5	-0.11	23146955	5053	86.81	4560	4600	4560	5980	3225	4605	4580.83	0.36	0	-137	4641	4622	4601	4582	4561	4632	4592	76	1377	500	2850	5	1	15125000	696	-26.74	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4505	2.11	20230103	7430	-38.09	20221124	4420	4.07	20221013	1.55	N	014970	500	75 억	54123	N	N	N	N
70	20230619	140557	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4590	-15	5	-0.33	21667890	4731	81.27	4560	4600	4560	5980	3225	4605	4579.98	0.36	0	-139	4641	4622	4601	4582	4561	4632	4592	76	1377	500	2850	5	1	15125000	694	-26.69	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4505	1.89	20230103	7430	-38.22	20221124	4420	3.85	20221013	1.55	N	014970	500	75 억	54123	N	N	N	N
71	20230619	130910	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4590	-15	5	-0.33	19138800	4180	71.81	4560	4600	4560	5980	3225	4605	4578.66	0.36	0	-139	4641	4622	4601	4582	4561	4632	4592	76	1377	500	2850	5	1	15125000	694	-26.69	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4505	1.89	20230103	7430	-38.22	20221124	4420	3.85	20221013	1.55	N	014970	500	75 억	54123	N	N	N	N
72	20230619	120855	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4590	-15	5	-0.33	18615105	4066	69.85	4560	4600	4560	5980	3225	4605	4578.24	0.36	0	-139	4641	4622	4601	4582	4561	4632	4592	76	1377	500	2850	5	1	15125000	694	-26.69	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4505	1.89	20230103	7430	-38.22	20221124	4420	3.85	20221013	1.55	N	014970	500	75 억	54123	N	N	N	N
73	20230619	110925	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4585	-20	5	-0.43	15629935	3416	58.68	4560	4600	4560	5980	3225	4605	4575.51	0.36	0	-19	4641	4622	4601	4582	4561	4632	4592	76	1377	500	2850	5	1	15125000	693	-26.66	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.29	4420	20221013	3.73	6250	-26.64	20230112	4505	1.78	20230103	7430	-38.29	20221124	4420	3.73	20221013	1.55	N	014970	500	75 억	54123	N	N	N	N
74	20230619	100909	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4590	-15	5	-0.33	13807955	3019	51.86	4560	4600	4560	5980	3225	4605	4573.68	0.36	0	-19	4641	4622	4601	4582	4561	4632	4592	76	1377	500	2850	5	1	15125000	694	-26.69	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4505	1.89	20230103	7430	-38.22	20221124	4420	3.85	20221013	1.55	N	014970	500	75 억	54123	N	N	N	N
75	20230619	090557	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4565	-40	5	-0.87	3552445	779	13.38	4560	4600	4560	5980	3225	4605	4560.26	0.36	0	-1	4641	4622	4601	4582	4561	4632	4592	76	1377	500	2850	5	1	15125000	690	-26.54	1.15	12	0.01	-172.00	3969.00	7430	20221124	-38.56	4420	20221013	3.28	6250	-26.96	20230112	4505	1.33	20230103	7430	-38.56	20221124	4420	3.28	20221013	1.55	N	014970	500	75 억	54123	N	N	N	N
76	20230616	160654	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4605	10	2	0.22	26715655	5819	48.17	4595	4620	4580	5970	3220	4595	4591.11	0.36	0	-388	4711	4652	4621	4562	4531	4637	4547	76	1375	500	2840	5	1	15125000	697	-26.77	1.16	12	0.04	-172.00	3969.00	7430	20221124	-38.02	4420	20221013	4.19	6250	-26.32	20230112	4505	2.22	20230103	7430	-38.02	20221124	4420	4.19	20221013	1.57	N	014970	500	75 억	54511	N	N	N	N
77	20230616	150241	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4580	-15	5	-0.33	24686465	5378	44.52	4595	4620	4580	5970	3220	4595	4590.27	0.36	0	-350	4711	4652	4621	4562	4531	4637	4547	76	1375	500	2840	5	1	15125000	693	-26.63	1.15	12	0.04	-172.00	3969.00	7430	20221124	-38.36	4420	20221013	3.62	6250	-26.72	20230112	4505	1.66	20230103	7430	-38.36	20221124	4420	3.62	20221013	1.57	N	014970	500	75 억	54511	N	N	N	N
78	20230616	140848	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4600	5	2	0.11	19633875	4276	35.40	4595	4620	4580	5970	3220	4595	4591.64	0.36	0	-189	4711	4652	4621	4562	4531	4637	4547	76	1375	500	2840	5	1	15125000	696	-26.74	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4505	2.11	20230103	7430	-38.09	20221124	4420	4.07	20221013	1.57	N	014970	500	75 억	54511	N	N	N	N
79	20230616	130700	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4600	5	2	0.11	18816700	4098	33.92	4595	4620	4580	5970	3220	4595	4591.68	0.36	0	-36	4711	4652	4621	4562	4531	4637	4547	76	1375	500	2840	5	1	15125000	696	-26.74	1.16	12	0.03	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4505	2.11	20230103	7430	-38.09	20221124	4420	4.07	20221013	1.57	N	014970	500	75 억	54511	N	N	N	N
80	20230616	120733	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4590	-5	5	-0.11	15420075	3358	27.80	4595	4620	4580	5970	3220	4595	4592.04	0.36	0	-36	4711	4652	4621	4562	4531	4637	4547	76	1375	500	2840	5	1	15125000	694	-26.69	1.16	12	0.02	-172.00	3969.00	7430	20221124	-38.22	4420	20221013	3.85	6250	-26.56	20230112	4505	1.89	20230103	7430	-38.22	20221124	4420	3.85	20221013	1.57	N	014970	500	75 억	54511	N	N	N	N
81	20230616	110610	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4585	-10	5	-0.22	9852000	2144	17.75	4595	4620	4580	5970	3220	4595	4595.15	0.36	0	-41	4711	4652	4621	4562	4531	4637	4547	76	1375	500	2840	5	1	15125000	693	-26.66	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.29	4420	20221013	3.73	6250	-26.64	20230112	4505	1.78	20230103	7430	-38.29	20221124	4420	3.73	20221013	1.57	N	014970	500	75 억	54511	N	N	N	N
82	20230616	100137	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4605	10	2	0.22	5078595	1105	9.15	4595	4605	4580	5970	3220	4595	4596.02	0.36	0	-31	4711	4652	4621	4562	4531	4637	4547	76	1375	500	2840	5	1	15125000	697	-26.77	1.16	12	0.01	-172.00	3969.00	7430	20221124	-38.02	4420	20221013	4.19	6250	-26.32	20230112	4505	2.22	20230103	7430	-38.02	20221124	4420	4.19	20221013	1.57	N	014970	500	75 억	54511	N	N	N	N
83	20230616	090936	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4595	0	3	0.00	353805	77	0.64	4595	4595	4585	5970	3220	4595	4594.86	0.36	0	-1	4711	4652	4621	4562	4531	4637	4547	76	1375	500	2840	5	1	15125000	695	-26.72	1.16	12	0.00	-172.00	3969.00	7430	20221124	-38.16	4420	20221013	3.96	6250	-26.48	20230112	4505	2.00	20230103	7430	-38.16	20221124	4420	3.96	20221013	1.57	N	014970	500	75 억	54511	N	N	N	N
84	20230615	150403	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4600	-60	5	-1.29	47755690	10325	95.21	4635	4680	4595	6050	3265	4660	4625.25	0.38	0	-2044	4753	4706	4683	4636	4613	4695	4625	76	1392	500	2880	5	1	15125000	696	-26.74	1.16	12	0.07	-172.00	3969.00	7430	20221124	-38.09	4420	20221013	4.07	6250	-26.40	20230112	4505	2.11	20230103	7430	-38.09	20221124	4420	4.07	20221013	1.59	N	014970	500	75 억	57044	N	N	N	N
85	20230615	140254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	-50	5	-1.07	38604825	8336	76.86	4635	4680	4595	6050	3265	4660	4631.10	0.38	0	-1803	4753	4706	4683	4636	4613	4695	4625	76	1392	500	2880	5	1	15125000	697	-26.80	1.16	12	0.06	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.59	N	014970	500	75 억	57044	N	N	N	N
86	20230615	130153	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4610	-50	5	-1.07	34753320	7500	69.16	4635	4680	4595	6050	3265	4660	4633.78	0.38	0	-1586	4753	4706	4683	4636	4613	4695	4625	76	1392	500	2880	5	1	15125000	697	-26.80	1.16	12	0.05	-172.00	3969.00	7430	20221124	-37.95	4420	20221013	4.30	6250	-26.24	20230112	4505	2.33	20230103	7430	-37.95	20221124	4420	4.30	20221013	1.59	N	014970	500	75 억	57044	N	N	N	N
87	20230615	120347	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4605	-55	5	-1.18	32581925	7029	64.81	4635	4680	4595	6050	3265	4660	4635.36	0.38	0	-1586	4753	4706	4683	4636	4613	4695	4625	76	1392	500	2880	5	1	15125000	697	-26.77	1.16	12	0.05	-172.00	3969.00	7430	20221124	-38.02	4420	20221013	4.19	6250	-26.32	20230112	4505	2.22	20230103	7430	-38.02	20221124	4420	4.19	20221013	1.59	N	014970	500	75 억	57044	N	N	N	N
88	20230615	110831	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4620	-40	5	-0.86	26016400	5603	51.66	4635	4680	4605	6050	3265	4660	4643.30	0.38	0	-1021	4753	4706	4683	4636	4613	4695	4625	76	1392	500	2880	5	1	15125000	699	-26.86	1.16	12	0.04	-172.00	3969.00	7430	20221124	-37.82	4420	20221013	4.52	6250	-26.08	20230112	4505	2.55	20230103	7430	-37.82	20221124	4420	4.52	20221013	1.59	N	014970	500	75 억	57044	N	N	N	N
89	20230611	184715	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4745	-15	5	-0.32	43586380	9176	131.82	4760	4780	4720	6180	3335	4760	4750.02	0.41	-48	152	4823	4791	4753	4721	4683	4772	4702	76	1422	500	2950	5	1	15125000	718	-27.59	1.20	12	0.06	-172.00	3969.00	8350	20220609	-43.17	4420	20221013	7.35	6250	-24.08	20230112	4505	5.33	20230103	8350	-43.17	20220609	4420	7.35	20221013	1.62	N	014970	500	75 억	61994	N	N	N	N
90	20230611	181742	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4745	-15	5	-0.32	43586380	9176	131.82	4760	4780	4720	6180	3335	4760	4750.02	0.41	-48	152	4823	4791	4753	4721	4683	4772	4702	76	1422	500	2950	5	1	15125000	718	-27.59	1.20	12	0.06	-172.00	3969.00	8350	20220609	-43.17	4420	20221013	7.35	6250	-24.08	20230112	4505	5.33	20230103	8350	-43.17	20220609	4420	7.35	20221013	1.62	N	014970	500	75 억	61994	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History