KissMeData/039020/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

37 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	160423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3050	-10	5	-0.33	27442330	9015	22.17	3055	3065	3040	3975	2145	3060	3044.06	0.35	0	-600	3116	3087	3061	3032	3006	3075	3020	226	915	1000	2200	5	1	22584709	689	33.15	0.42	12	0.04	92.00	7318.00	4810	20220707	-36.59	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4810	-36.59	20220707	2960	3.04	20230427	2.49	N	039020	1000	225 억	79460	N	N	N	N
3	20230630	150426	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3050	-10	5	-0.33	20368515	6693	16.46	3055	3065	3040	3975	2145	3060	3043.26	0.35	0	-76	3116	3087	3061	3032	3006	3075	3020	226	915	1000	2200	5	1	22584709	689	33.15	0.42	12	0.03	92.00	7318.00	4810	20220707	-36.59	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4810	-36.59	20220707	2960	3.04	20230427	2.49	N	039020	1000	225 억	79460	N	N	N	N
4	20230630	140424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	0	3	0.00	20042055	6586	16.20	3055	3065	3040	3975	2145	3060	3043.13	0.35	0	-96	3116	3087	3061	3032	3006	3075	3020	226	915	1000	2200	5	1	22584709	691	33.26	0.42	12	0.03	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.49	N	039020	1000	225 억	79460	N	N	N	N
5	20230630	130426	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	0	3	0.00	19971775	6563	16.14	3055	3065	3040	3975	2145	3060	3043.09	0.35	0	-96	3116	3087	3061	3032	3006	3075	3020	226	915	1000	2200	5	1	22584709	691	33.26	0.42	12	0.03	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.49	N	039020	1000	225 억	79460	N	N	N	N
6	20230630	120423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3045	-15	5	-0.49	14004780	4602	11.32	3055	3065	3040	3975	2145	3060	3043.19	0.35	0	-96	3116	3087	3061	3032	3006	3075	3020	226	915	1000	2200	5	1	22584709	688	33.10	0.42	12	0.02	92.00	7318.00	4810	20220707	-36.69	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4810	-36.69	20220707	2960	2.87	20230427	2.49	N	039020	1000	225 억	79460	N	N	N	N
7	20230630	110424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3065	5	2	0.16	11577050	3805	9.36	3055	3065	3040	3975	2145	3060	3042.59	0.35	0	-96	3116	3087	3061	3032	3006	3075	3020	226	915	1000	2200	5	1	22584709	692	33.32	0.42	12	0.02	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4810	-36.28	20220707	2960	3.55	20230427	2.49	N	039020	1000	225 억	79460	N	N	N	N
8	20230630	100424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3040	-20	5	-0.65	7147180	2350	5.78	3055	3055	3040	3975	2145	3060	3041.35	0.35	0	-110	3116	3087	3061	3032	3006	3075	3020	226	915	1000	2200	5	1	22584709	687	33.04	0.42	12	0.01	92.00	7318.00	4810	20220707	-36.80	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4810	-36.80	20220707	2960	2.70	20230427	2.49	N	039020	1000	225 억	79460	N	N	N	N
9	20230630	090425	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3055	-5	5	-0.16	281060	92	0.23	3055	3055	3055	3975	2145	3060	3055.00	0.35	0	-67	3116	3087	3061	3032	3006	3075	3020	226	915	1000	2200	5	1	22584709	690	33.21	0.42	12	0.00	92.00	7318.00	4810	20220707	-36.49	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4810	-36.49	20220707	2960	3.21	20230427	2.49	N	039020	1000	225 억	79460	N	N	N	N
10	20230629	160424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	-20	5	-0.65	123883240	40655	145.61	3080	3090	3035	4000	2160	3080	3047.18	0.36	0	-1096	3126	3102	3076	3052	3026	3115	3065	226	920	1000	2210	5	1	22584709	691	33.26	0.42	12	0.18	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.49	N	039020	1000	225 억	80601	N	N	N	N
11	20230629	150422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3045	-35	5	-1.14	121159765	39764	142.42	3080	3090	3035	4000	2160	3080	3046.97	0.36	0	-916	3126	3102	3076	3052	3026	3115	3065	226	920	1000	2210	5	1	22584709	688	33.10	0.42	12	0.18	92.00	7318.00	4810	20220707	-36.69	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4810	-36.69	20220707	2960	2.87	20230427	2.49	N	039020	1000	225 억	80601	N	N	N	N
12	20230629	140421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3040	-40	5	-1.30	120892080	39676	142.11	3080	3090	3035	4000	2160	3080	3046.98	0.36	0	-890	3126	3102	3076	3052	3026	3115	3065	226	920	1000	2210	5	1	22584709	687	33.04	0.42	12	0.18	92.00	7318.00	4810	20220707	-36.80	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4810	-36.80	20220707	2960	2.70	20230427	2.49	N	039020	1000	225 억	80601	N	N	N	N
13	20230629	130421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3045	-35	5	-1.14	113876675	37376	133.87	3080	3090	3035	4000	2160	3080	3046.79	0.36	0	554	3126	3102	3076	3052	3026	3115	3065	226	920	1000	2210	5	1	22584709	688	33.10	0.42	12	0.17	92.00	7318.00	4810	20220707	-36.69	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4810	-36.69	20220707	2960	2.87	20230427	2.49	N	039020	1000	225 억	80601	N	N	N	N
14	20230629	120423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3035	-45	5	-1.46	113384085	37214	133.29	3080	3090	3035	4000	2160	3080	3046.81	0.36	0	709	3126	3102	3076	3052	3026	3115	3065	226	920	1000	2210	5	1	22584709	685	32.99	0.41	12	0.16	92.00	7318.00	4810	20220707	-36.90	2960	20230427	2.53	3925	-22.68	20230117	2960	2.53	20230427	4810	-36.90	20220707	2960	2.53	20230427	2.49	N	039020	1000	225 억	80601	N	N	N	N
15	20230629	110423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3040	-40	5	-1.30	91260690	29936	107.22	3080	3090	3040	4000	2160	3080	3048.53	0.36	0	1084	3126	3102	3076	3052	3026	3115	3065	226	920	1000	2210	5	1	22584709	687	33.04	0.42	12	0.13	92.00	7318.00	4810	20220707	-36.80	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4810	-36.80	20220707	2960	2.70	20230427	2.49	N	039020	1000	225 억	80601	N	N	N	N
16	20230629	100423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3050	-30	5	-0.97	39904430	13044	46.72	3080	3090	3050	4000	2160	3080	3059.22	0.36	0	732	3126	3102	3076	3052	3026	3115	3065	226	920	1000	2210	5	1	22584709	689	33.15	0.42	12	0.06	92.00	7318.00	4810	20220707	-36.59	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4810	-36.59	20220707	2960	3.04	20230427	2.49	N	039020	1000	225 억	80601	N	N	N	N
17	20230629	090422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3080	0	3	0.00	5943190	1928	6.91	3080	3090	3080	4000	2160	3080	3082.57	0.36	0	0	3126	3102	3076	3052	3026	3115	3065	226	920	1000	2210	5	1	22584709	696	33.48	0.42	12	0.01	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.49	N	039020	1000	225 억	80601	N	N	N	N
18	20230628	160419	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3080	5	2	0.16	85856925	27920	140.82	3075	3100	3050	3995	2155	3075	3075.10	0.35	0	634	3131	3102	3081	3052	3031	3092	3042	226	920	1000	2210	5	1	22584709	696	33.48	0.42	12	0.12	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.49	N	039020	1000	225 억	79967	N	N	N	N
19	20230628	150420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3085	10	2	0.33	81546185	26511	133.71	3075	3100	3050	3995	2155	3075	3075.94	0.35	0	617	3131	3102	3081	3052	3031	3092	3042	226	920	1000	2210	5	1	22584709	697	33.53	0.42	12	0.12	92.00	7318.00	4810	20220707	-35.86	2960	20230427	4.22	3925	-21.40	20230117	2960	4.22	20230427	4810	-35.86	20220707	2960	4.22	20230427	2.49	N	039020	1000	225 억	79967	N	N	N	N
20	20230628	140418	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3065	-10	5	-0.33	28307870	9215	46.48	3075	3085	3055	3995	2155	3075	3071.93	0.35	0	249	3131	3102	3081	3052	3031	3092	3042	226	920	1000	2210	5	1	22584709	692	33.32	0.42	12	0.04	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4810	-36.28	20220707	2960	3.55	20230427	2.49	N	039020	1000	225 억	79967	N	N	N	N
21	20230628	130420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	-15	5	-0.49	27723825	9024	45.51	3075	3085	3055	3995	2155	3075	3072.23	0.35	0	252	3131	3102	3081	3052	3031	3092	3042	226	920	1000	2210	5	1	22584709	691	33.26	0.42	12	0.04	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.49	N	039020	1000	225 억	79967	N	N	N	N
22	20230628	120352	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	-15	5	-0.49	26913075	8759	44.18	3075	3085	3060	3995	2155	3075	3072.62	0.35	0	251	3131	3102	3081	3052	3031	3092	3042	226	920	1000	2210	5	1	22584709	691	33.26	0.42	12	0.04	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.49	N	039020	1000	225 억	79967	N	N	N	N
23	20230628	110423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3070	-5	5	-0.16	24232915	7884	39.76	3075	3085	3060	3995	2155	3075	3073.68	0.35	0	130	3131	3102	3081	3052	3031	3092	3042	226	920	1000	2210	5	1	22584709	693	33.37	0.42	12	0.03	92.00	7318.00	4810	20220707	-36.17	2960	20230427	3.72	3925	-21.78	20230117	2960	3.72	20230427	4810	-36.17	20220707	2960	3.72	20230427	2.49	N	039020	1000	225 억	79967	N	N	N	N
24	20230628	100422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3085	10	2	0.33	7377885	2403	12.12	3075	3085	3065	3995	2155	3075	3070.28	0.35	0	121	3131	3102	3081	3052	3031	3092	3042	226	920	1000	2210	5	1	22584709	697	33.53	0.42	12	0.01	92.00	7318.00	4810	20220707	-35.86	2960	20230427	4.22	3925	-21.40	20230117	2960	4.22	20230427	4810	-35.86	20220707	2960	4.22	20230427	2.49	N	039020	1000	225 억	79967	N	N	N	N
25	20230628	090420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3070	-5	5	-0.16	1269545	413	2.08	3075	3075	3070	3995	2155	3075	3073.96	0.35	0	-68	3131	3102	3081	3052	3031	3092	3042	226	920	1000	2210	5	1	22584709	693	33.37	0.42	12	0.00	92.00	7318.00	4810	20220707	-36.17	2960	20230427	3.72	3925	-21.78	20230117	2960	3.72	20230427	4810	-36.17	20220707	2960	3.72	20230427	2.49	N	039020	1000	225 억	79967	N	N	N	N
26	20230627	160421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3075	-25	5	-0.81	60989925	19827	122.65	3100	3110	3060	4030	2170	3100	3076.10	0.35	0	-125	3146	3122	3076	3052	3006	3135	3065	226	930	1000	2230	5	1	22584709	694	33.42	0.42	12	0.09	92.00	7318.00	4810	20220707	-36.07	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4810	-36.07	20220707	2960	3.89	20230427	2.51	N	039020	1000	225 억	80092	N	N	N	N
27	20230627	150424	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3085	-15	5	-0.48	58702120	19083	118.05	3100	3110	3060	4030	2170	3100	3076.15	0.35	0	-125	3146	3122	3076	3052	3006	3135	3065	226	930	1000	2230	5	1	22584709	697	33.53	0.42	12	0.08	92.00	7318.00	4810	20220707	-35.86	2960	20230427	4.22	3925	-21.40	20230117	2960	4.22	20230427	4810	-35.86	20220707	2960	4.22	20230427	2.51	N	039020	1000	225 억	80092	N	N	N	N
28	20230627	140427	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3065	-35	5	-1.13	58597245	19049	117.84	3100	3110	3060	4030	2170	3100	3076.13	0.35	0	-125	3146	3122	3076	3052	3006	3135	3065	226	930	1000	2230	5	1	22584709	692	33.32	0.42	12	0.08	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4810	-36.28	20220707	2960	3.55	20230427	2.51	N	039020	1000	225 억	80092	N	N	N	N
29	20230627	130427	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3065	-35	5	-1.13	52165245	16964	104.94	3100	3110	3060	4030	2170	3100	3075.06	0.35	0	-124	3146	3122	3076	3052	3006	3135	3065	226	930	1000	2230	5	1	22584709	692	33.32	0.42	12	0.08	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4810	-36.28	20220707	2960	3.55	20230427	2.51	N	039020	1000	225 억	80092	N	N	N	N
30	20230627	120428	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3080	-20	5	-0.65	36300370	11787	72.92	3100	3110	3065	4030	2170	3100	3079.70	0.35	0	-124	3146	3122	3076	3052	3006	3135	3065	226	930	1000	2230	5	1	22584709	696	33.48	0.42	12	0.05	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.51	N	039020	1000	225 억	80092	N	N	N	N
31	20230627	110428	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3090	-10	5	-0.32	36257120	11773	72.83	3100	3110	3065	4030	2170	3100	3079.68	0.35	0	-124	3146	3122	3076	3052	3006	3135	3065	226	930	1000	2230	5	1	22584709	698	33.59	0.42	12	0.05	92.00	7318.00	4810	20220707	-35.76	2960	20230427	4.39	3925	-21.27	20230117	2960	4.39	20230427	4810	-35.76	20220707	2960	4.39	20230427	2.51	N	039020	1000	225 억	80092	N	N	N	N
32	20230627	100418	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3080	-20	5	-0.65	18907730	6126	37.90	3100	3110	3075	4030	2170	3100	3086.47	0.35	0	-93	3146	3122	3076	3052	3006	3135	3065	226	930	1000	2230	5	1	22584709	696	33.48	0.42	12	0.03	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.51	N	039020	1000	225 억	80092	N	N	N	N
33	20230627	090421	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3095	-5	5	-0.16	4124960	1331	8.23	3100	3110	3095	4030	2170	3100	3099.14	0.35	0	-14	3146	3122	3076	3052	3006	3135	3065	226	930	1000	2230	5	1	22584709	699	33.64	0.42	12	0.01	92.00	7318.00	4810	20220707	-35.65	2960	20230427	4.56	3925	-21.15	20230117	2960	4.56	20230427	4810	-35.65	20220707	2960	4.56	20230427	2.51	N	039020	1000	225 억	80092	N	N	N	N
34	20230626	160420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3100	60	2	1.97	47817610	15655	52.26	3040	3100	3030	3950	2130	3040	3054.46	0.34	0	2443	3126	3082	3061	3017	2996	3072	3007	226	910	1000	2180	5	1	22584709	700	33.70	0.42	12	0.07	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.50	N	039020	1000	225 억	77634	N	N	N	N
35	20230626	150423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	20	2	0.66	41498420	13601	45.40	3040	3090	3030	3950	2130	3040	3051.13	0.34	0	2693	3126	3082	3061	3017	2996	3072	3007	226	910	1000	2180	5	1	22584709	691	33.26	0.42	12	0.06	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.50	N	039020	1000	225 억	77634	N	N	N	N
36	20230626	140423	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	20	2	0.66	35312195	11583	38.67	3040	3090	3030	3950	2130	3040	3048.62	0.34	0	2030	3126	3082	3061	3017	2996	3072	3007	226	910	1000	2180	5	1	22584709	691	33.26	0.42	12	0.05	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.50	N	039020	1000	225 억	77634	N	N	N	N
37	20230626	130422	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3080	40	2	1.32	15198465	4987	16.65	3040	3090	3030	3950	2130	3040	3047.62	0.34	0	702	3126	3082	3061	3017	2996	3072	3007	226	910	1000	2180	5	1	22584709	696	33.48	0.42	12	0.02	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.50	N	039020	1000	225 억	77634	N	N	N	N
38	20230626	120419	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3050	10	2	0.33	9634665	3167	10.57	3040	3055	3030	3950	2130	3040	3042.21	0.34	0	101	3126	3082	3061	3017	2996	3072	3007	226	910	1000	2180	5	1	22584709	689	33.15	0.42	12	0.01	92.00	7318.00	4810	20220707	-36.59	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4810	-36.59	20220707	2960	3.04	20230427	2.50	N	039020	1000	225 억	77634	N	N	N	N
39	20230626	110418	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3055	15	2	0.49	2404325	792	2.64	3040	3055	3030	3950	2130	3040	3035.76	0.34	0	70	3126	3082	3061	3017	2996	3072	3007	226	910	1000	2180	5	1	22584709	690	33.21	0.42	12	0.00	92.00	7318.00	4810	20220707	-36.49	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4810	-36.49	20220707	2960	3.21	20230427	2.50	N	039020	1000	225 억	77634	N	N	N	N
40	20230626	100419	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3055	15	2	0.49	2367670	780	2.60	3040	3055	3030	3950	2130	3040	3035.47	0.34	0	70	3126	3082	3061	3017	2996	3072	3007	226	910	1000	2180	5	1	22584709	690	33.21	0.42	12	0.00	92.00	7318.00	4810	20220707	-36.49	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4810	-36.49	20220707	2960	3.21	20230427	2.50	N	039020	1000	225 억	77634	N	N	N	N
41	20230626	090420	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3040	0	3	0.00	60800	20	0.07	3040	3040	3040	3950	2130	3040	3040.00	0.34	0	-16	3126	3082	3061	3017	2996	3072	3007	226	910	1000	2180	5	1	22584709	687	33.04	0.42	12	0.00	92.00	7318.00	4810	20220707	-36.80	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4810	-36.80	20220707	2960	2.70	20230427	2.50	N	039020	1000	225 억	77634	N	N	N	N
42	20230623	162328	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3040	-45	5	-1.46	91802900	29955	143.72	3100	3105	3040	4010	2160	3085	3064.89	0.35	0	-1340	3141	3112	3086	3057	3031	3127	3072	226	925	1000	2220	5	1	22584709	687	33.04	0.42	12	0.13	92.00	7318.00	4810	20220707	-36.80	2960	20230427	2.70	3925	-22.55	20230117	2960	2.70	20230427	4810	-36.80	20220707	2960	2.70	20230427	2.90	N	039020	1000	225 억	78974	N	N	N	N
43	20230623	140336	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3055	-30	5	-0.97	43524005	14114	67.72	3100	3105	3055	4010	2160	3085	3083.75	0.35	0	-631	3141	3112	3086	3057	3031	3127	3072	226	925	1000	2220	5	1	22584709	690	33.21	0.42	12	0.06	92.00	7318.00	4810	20220707	-36.49	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4810	-36.49	20220707	2960	3.21	20230427	2.90	N	039020	1000	225 억	78974	N	N	N	N
44	20230622	160127	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3085	-15	5	-0.48	64350850	20843	15.76	3060	3115	3060	4030	2170	3100	3087.42	0.34	0	1748	3166	3132	3071	3037	2976	3150	3055	226	930	1000	2230	5	1	22584709	697	33.53	0.42	12	0.09	92.00	7318.00	4810	20220707	-35.86	2960	20230427	4.22	3925	-21.40	20230117	2960	4.22	20230427	4810	-35.86	20220707	2960	4.22	20230427	2.90	N	039020	1000	225 억	76933	N	N	N	N
45	20230622	150702	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3085	-15	5	-0.48	61748405	19999	15.12	3060	3115	3060	4030	2170	3100	3087.57	0.34	0	2007	3166	3132	3071	3037	2976	3150	3055	226	930	1000	2230	5	1	22584709	697	33.53	0.42	12	0.09	92.00	7318.00	4810	20220707	-35.86	2960	20230427	4.22	3925	-21.40	20230117	2960	4.22	20230427	4810	-35.86	20220707	2960	4.22	20230427	2.90	N	039020	1000	225 억	76933	N	N	N	N
46	20230622	141000	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3085	-15	5	-0.48	51346245	16624	12.57	3060	3115	3060	4030	2170	3100	3088.68	0.34	0	1913	3166	3132	3071	3037	2976	3150	3055	226	930	1000	2230	5	1	22584709	697	33.53	0.42	12	0.07	92.00	7318.00	4810	20220707	-35.86	2960	20230427	4.22	3925	-21.40	20230117	2960	4.22	20230427	4810	-35.86	20220707	2960	4.22	20230427	2.90	N	039020	1000	225 억	76933	N	N	N	N
47	20230622	130725	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3090	-10	5	-0.32	48225220	15612	11.80	3060	3115	3060	4030	2170	3100	3088.98	0.34	0	1871	3166	3132	3071	3037	2976	3150	3055	226	930	1000	2230	5	1	22584709	698	33.59	0.42	12	0.07	92.00	7318.00	4810	20220707	-35.76	2960	20230427	4.39	3925	-21.27	20230117	2960	4.39	20230427	4810	-35.76	20220707	2960	4.39	20230427	2.90	N	039020	1000	225 억	76933	N	N	N	N
48	20230622	120113	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3100	0	3	0.00	42446110	13743	10.39	3060	3115	3060	4030	2170	3100	3088.56	0.34	0	1162	3166	3132	3071	3037	2976	3150	3055	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.06	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.90	N	039020	1000	225 억	76933	N	N	N	N
49	20230622	111015	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3105	5	2	0.16	23998625	7761	5.87	3060	3115	3060	4030	2170	3100	3092.21	0.34	0	114	3166	3132	3071	3037	2976	3150	3055	226	930	1000	2230	5	1	22584709	701	33.75	0.42	12	0.03	92.00	7318.00	4810	20220707	-35.45	2960	20230427	4.90	3925	-20.89	20230117	2960	4.90	20230427	4810	-35.45	20220707	2960	4.90	20230427	2.90	N	039020	1000	225 억	76933	N	N	N	N
50	20230622	100522	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3100	0	3	0.00	9462335	3068	2.32	3060	3100	3060	4030	2170	3100	3084.20	0.34	0	-57	3166	3132	3071	3037	2976	3150	3055	226	930	1000	2230	5	1	22584709	700	33.70	0.42	12	0.01	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.90	N	039020	1000	225 억	76933	N	N	N	N
51	20230622	090502	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	3060	-40	5	-1.29	3503700	1145	0.87	3060	3060	3060	4030	2170	3100	3060.00	0.34	0	0	3166	3132	3071	3037	2976	3150	3055	226	930	1000	2230	5	1	22584709	691	33.26	0.42	12	0.01	92.00	7318.00	4810	20220707	-36.38	2960	20230427	3.38	3925	-22.04	20230117	2960	3.38	20230427	4810	-36.38	20220707	2960	3.38	20230427	2.90	N	039020	1000	225 억	76933	N	N	N	N
52	20230621	160243	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3100	50	2	1.64	406312065	132270	712.58	3050	3105	3010	3965	2135	3050	3071.80	0.33	0	2604	3163	3106	3073	3016	2983	3090	3000	226	915	1000	2190	5	1	22584709	700	33.70	0.42	12	0.59	92.00	7318.00	4810	20220707	-35.55	2960	20230427	4.73	3925	-21.02	20230117	2960	4.73	20230427	4810	-35.55	20220707	2960	4.73	20230427	2.95	N	039020	1000	225 억	74233	N	N	N	N
53	20230621	150435	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3080	30	2	0.98	334453555	108949	586.95	3050	3100	3010	3965	2135	3050	3069.82	0.33	0	-2576	3163	3106	3073	3016	2983	3090	3000	226	915	1000	2190	5	1	22584709	696	33.48	0.42	12	0.48	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.95	N	039020	1000	225 억	74233	N	N	N	N
54	20230621	140801	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3075	25	2	0.82	51994205	17072	91.97	3050	3100	3010	3965	2135	3050	3045.58	0.33	0	-2454	3163	3106	3073	3016	2983	3090	3000	226	915	1000	2190	5	1	22584709	694	33.42	0.42	12	0.08	92.00	7318.00	4810	20220707	-36.07	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4810	-36.07	20220707	2960	3.89	20230427	2.95	N	039020	1000	225 억	74233	N	N	N	N
55	20230621	130848	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3085	35	2	1.15	47680215	15669	84.41	3050	3100	3010	3965	2135	3050	3042.96	0.33	0	-1612	3163	3106	3073	3016	2983	3090	3000	226	915	1000	2190	5	1	22584709	697	33.53	0.42	12	0.07	92.00	7318.00	4810	20220707	-35.86	2960	20230427	4.22	3925	-21.40	20230117	2960	4.22	20230427	4810	-35.86	20220707	2960	4.22	20230427	2.95	N	039020	1000	225 억	74233	N	N	N	N
56	20230621	120419	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3055	5	2	0.16	32942265	10894	58.69	3050	3070	3010	3965	2135	3050	3023.89	0.33	0	-426	3163	3106	3073	3016	2983	3090	3000	226	915	1000	2190	5	1	22584709	690	33.21	0.42	12	0.05	92.00	7318.00	4810	20220707	-36.49	2960	20230427	3.21	3925	-22.17	20230117	2960	3.21	20230427	4810	-36.49	20220707	2960	3.21	20230427	2.95	N	039020	1000	225 억	74233	N	N	N	N
57	20230621	110725	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3020	-30	5	-0.98	26241065	8682	46.77	3050	3070	3010	3965	2135	3050	3022.47	0.33	0	-68	3163	3106	3073	3016	2983	3090	3000	226	915	1000	2190	5	1	22584709	682	32.83	0.41	12	0.04	92.00	7318.00	4810	20220707	-37.21	2960	20230427	2.03	3925	-23.06	20230117	2960	2.03	20230427	4810	-37.21	20220707	2960	2.03	20230427	2.95	N	039020	1000	225 억	74233	N	N	N	N
58	20230621	100225	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3065	15	2	0.49	4530255	1485	8.00	3050	3070	3040	3965	2135	3050	3050.68	0.33	0	-661	3163	3106	3073	3016	2983	3090	3000	226	915	1000	2190	5	1	22584709	692	33.32	0.42	12	0.01	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4810	-36.28	20220707	2960	3.55	20230427	2.95	N	039020	1000	225 억	74233	N	N	N	N
59	20230621	090549	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3045	-5	5	-0.16	368770	121	0.65	3050	3050	3045	3965	2135	3050	3047.69	0.33	0	-72	3163	3106	3073	3016	2983	3090	3000	226	915	1000	2190	5	1	22584709	688	33.10	0.42	12	0.00	92.00	7318.00	4810	20220707	-36.69	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4810	-36.69	20220707	2960	2.87	20230427	2.95	N	039020	1000	225 억	74233	N	N	N	N
60	20230620	160827	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3050	-55	5	-1.77	56908695	18562	36.11	3130	3130	3040	4035	2175	3105	3065.85	0.32	0	2393	3175	3140	3070	3035	2965	3157	3052	226	930	1000	2230	5	1	22584709	689	33.15	0.42	12	0.08	92.00	7318.00	4810	20220707	-36.59	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4810	-36.59	20220707	2960	3.04	20230427	2.97	N	039020	1000	225 억	71840	N	N	N	N
61	20230620	150347	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3065	-40	5	-1.29	56219215	18336	35.67	3130	3130	3040	4035	2175	3105	3066.04	0.32	0	2394	3175	3140	3070	3035	2965	3157	3052	226	930	1000	2230	5	1	22584709	692	33.32	0.42	12	0.08	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4810	-36.28	20220707	2960	3.55	20230427	2.97	N	039020	1000	225 억	71840	N	N	N	N
62	20230620	141010	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3065	-40	5	-1.29	56188725	18326	35.65	3130	3130	3040	4035	2175	3105	3066.04	0.32	0	2398	3175	3140	3070	3035	2965	3157	3052	226	930	1000	2230	5	1	22584709	692	33.32	0.42	12	0.08	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4810	-36.28	20220707	2960	3.55	20230427	2.97	N	039020	1000	225 억	71840	N	N	N	N
63	20230620	130506	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3070	-35	5	-1.13	55891385	18229	35.46	3130	3130	3040	4035	2175	3105	3066.05	0.32	0	2399	3175	3140	3070	3035	2965	3157	3052	226	930	1000	2230	5	1	22584709	693	33.37	0.42	12	0.08	92.00	7318.00	4810	20220707	-36.17	2960	20230427	3.72	3925	-21.78	20230117	2960	3.72	20230427	4810	-36.17	20220707	2960	3.72	20230427	2.97	N	039020	1000	225 억	71840	N	N	N	N
64	20230620	120630	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3050	-55	5	-1.77	49100550	15996	31.12	3130	3130	3040	4035	2175	3105	3069.53	0.32	0	2444	3175	3140	3070	3035	2965	3157	3052	226	930	1000	2230	5	1	22584709	689	33.15	0.42	12	0.07	92.00	7318.00	4810	20220707	-36.59	2960	20230427	3.04	3925	-22.29	20230117	2960	3.04	20230427	4810	-36.59	20220707	2960	3.04	20230427	2.97	N	039020	1000	225 억	71840	N	N	N	N
65	20230620	110921	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3045	-60	5	-1.93	48587785	15828	30.79	3130	3130	3040	4035	2175	3105	3069.71	0.32	0	2455	3175	3140	3070	3035	2965	3157	3052	226	930	1000	2230	5	1	22584709	688	33.10	0.42	12	0.07	92.00	7318.00	4810	20220707	-36.69	2960	20230427	2.87	3925	-22.42	20230117	2960	2.87	20230427	4810	-36.69	20220707	2960	2.87	20230427	2.97	N	039020	1000	225 억	71840	N	N	N	N
66	20230620	100540	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3080	-25	5	-0.81	14052120	4535	8.82	3130	3130	3080	4035	2175	3105	3098.58	0.32	0	-352	3175	3140	3070	3035	2965	3157	3052	226	930	1000	2230	5	1	22584709	696	33.48	0.42	12	0.02	92.00	7318.00	4810	20220707	-35.97	2960	20230427	4.05	3925	-21.53	20230117	2960	4.05	20230427	4810	-35.97	20220707	2960	4.05	20230427	2.97	N	039020	1000	225 억	71840	N	N	N	N
67	20230620	090852	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3090	-15	5	-0.48	4902625	1572	3.06	3130	3130	3090	4035	2175	3105	3118.81	0.32	0	-343	3175	3140	3070	3035	2965	3157	3052	226	930	1000	2230	5	1	22584709	698	33.59	0.42	12	0.01	92.00	7318.00	4810	20220707	-35.76	2960	20230427	4.39	3925	-21.27	20230117	2960	4.39	20230427	4810	-35.76	20220707	2960	4.39	20230427	2.97	N	039020	1000	225 억	71840	N	N	N	N
68	20230619	160505	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3105	105	2	3.50	156859885	51338	287.09	3005	3105	3000	3900	2100	3000	3055.43	0.32	0	645	3043	3021	3003	2981	2963	3020	2980	226	900	1000	2160	5	1	22584709	701	33.75	0.42	12	0.23	92.00	7318.00	4810	20220707	-35.45	2960	20230427	4.90	3925	-20.89	20230117	2960	4.90	20230427	4810	-35.45	20220707	2960	4.90	20230427	2.95	N	039020	1000	225 억	71195	N	N	N	N
69	20230619	150517	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3075	75	2	2.50	117422285	38612	215.93	3005	3090	3000	3900	2100	3000	3041.08	0.32	0	1343	3043	3021	3003	2981	2963	3020	2980	226	900	1000	2160	5	1	22584709	694	33.42	0.42	12	0.17	92.00	7318.00	4810	20220707	-36.07	2960	20230427	3.89	3925	-21.66	20230117	2960	3.89	20230427	4810	-36.07	20220707	2960	3.89	20230427	2.95	N	039020	1000	225 억	71195	N	N	N	N
70	20230619	140634	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3065	65	2	2.17	90217415	29770	166.48	3005	3080	3000	3900	2100	3000	3030.48	0.32	0	646	3043	3021	3003	2981	2963	3020	2980	226	900	1000	2160	5	1	22584709	692	33.32	0.42	12	0.13	92.00	7318.00	4810	20220707	-36.28	2960	20230427	3.55	3925	-21.91	20230117	2960	3.55	20230427	4810	-36.28	20220707	2960	3.55	20230427	2.95	N	039020	1000	225 억	71195	N	N	N	N
71	20230619	130427	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3035	35	2	1.17	53681365	17793	99.50	3005	3035	3000	3900	2100	3000	3016.99	0.32	0	261	3043	3021	3003	2981	2963	3020	2980	226	900	1000	2160	5	1	22584709	685	32.99	0.41	12	0.08	92.00	7318.00	4810	20220707	-36.90	2960	20230427	2.53	3925	-22.68	20230117	2960	2.53	20230427	4810	-36.90	20220707	2960	2.53	20230427	2.95	N	039020	1000	225 억	71195	N	N	N	N
72	20230619	120447	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3025	25	2	0.83	44261385	14686	82.13	3005	3030	3000	3900	2100	3000	3013.85	0.32	0	261	3043	3021	3003	2981	2963	3020	2980	226	900	1000	2160	5	1	22584709	683	32.88	0.41	12	0.07	92.00	7318.00	4810	20220707	-37.11	2960	20230427	2.20	3925	-22.93	20230117	2960	2.20	20230427	4810	-37.11	20220707	2960	2.20	20230427	2.95	N	039020	1000	225 억	71195	N	N	N	N
73	20230619	110832	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3030	30	2	1.00	37202265	12352	69.08	3005	3030	3000	3900	2100	3000	3011.84	0.32	0	253	3043	3021	3003	2981	2963	3020	2980	226	900	1000	2160	5	1	22584709	684	32.93	0.41	12	0.05	92.00	7318.00	4810	20220707	-37.01	2960	20230427	2.36	3925	-22.80	20230117	2960	2.36	20230427	4810	-37.01	20220707	2960	2.36	20230427	2.95	N	039020	1000	225 억	71195	N	N	N	N
74	20230619	100911	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3000	0	3	0.00	21682970	7219	40.37	3005	3020	3000	3900	2100	3000	3003.60	0.32	0	208	3043	3021	3003	2981	2963	3020	2980	226	900	1000	2160	5	1	22584709	678	32.61	0.41	12	0.03	92.00	7318.00	4810	20220707	-37.63	2960	20230427	1.35	3925	-23.57	20230117	2960	1.35	20230427	4810	-37.63	20220707	2960	1.35	20230427	2.95	N	039020	1000	225 억	71195	N	N	N	N
75	20230619	091007	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3015	15	2	0.50	1032715	343	1.92	3005	3015	3005	3900	2100	3000	3010.83	0.32	0	15	3043	3021	3003	2981	2963	3020	2980	226	900	1000	2160	5	1	22584709	681	32.77	0.41	12	0.00	92.00	7318.00	4810	20220707	-37.32	2960	20230427	1.86	3925	-23.18	20230117	2960	1.86	20230427	4810	-37.32	20220707	2960	1.86	20230427	2.95	N	039020	1000	225 억	71195	N	N	N	N
76	20230616	160748	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3000	0	3	0.00	53651615	17881	45.05	3000	3025	2985	3900	2100	3000	3000.48	0.31	0	722	3066	3032	3006	2972	2946	3020	2960	226	900	1000	2160	5	1	22584709	678	32.61	0.41	12	0.08	92.00	7318.00	4810	20220707	-37.63	2960	20230427	1.35	3925	-23.57	20230117	2960	1.35	20230427	4810	-37.63	20220707	2960	1.35	20230427	2.94	N	039020	1000	225 억	70473	N	N	N	N
77	20230616	150727	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3000	0	3	0.00	52132740	17375	43.77	3000	3025	2985	3900	2100	3000	3000.45	0.31	0	797	3066	3032	3006	2972	2946	3020	2960	226	900	1000	2160	5	1	22584709	678	32.61	0.41	12	0.08	92.00	7318.00	4810	20220707	-37.63	2960	20230427	1.35	3925	-23.57	20230117	2960	1.35	20230427	4810	-37.63	20220707	2960	1.35	20230427	2.94	N	039020	1000	225 억	70473	N	N	N	N
78	20230616	140305	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3010	10	2	0.33	35024890	11659	29.37	3000	3025	2990	3900	2100	3000	3004.11	0.31	0	722	3066	3032	3006	2972	2946	3020	2960	226	900	1000	2160	5	1	22584709	680	32.72	0.41	12	0.05	92.00	7318.00	4810	20220707	-37.42	2960	20230427	1.69	3925	-23.31	20230117	2960	1.69	20230427	4810	-37.42	20220707	2960	1.69	20230427	2.94	N	039020	1000	225 억	70473	N	N	N	N
79	20230616	130801	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3010	10	2	0.33	27168350	9040	22.78	3000	3025	2990	3900	2100	3000	3005.35	0.31	0	255	3066	3032	3006	2972	2946	3020	2960	226	900	1000	2160	5	1	22584709	680	32.72	0.41	12	0.04	92.00	7318.00	4810	20220707	-37.42	2960	20230427	1.69	3925	-23.31	20230117	2960	1.69	20230427	4810	-37.42	20220707	2960	1.69	20230427	2.94	N	039020	1000	225 억	70473	N	N	N	N
80	20230616	120226	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3000	0	3	0.00	26844055	8932	22.50	3000	3025	2990	3900	2100	3000	3005.38	0.31	0	255	3066	3032	3006	2972	2946	3020	2960	226	900	1000	2160	5	1	22584709	678	32.61	0.41	12	0.04	92.00	7318.00	4810	20220707	-37.63	2960	20230427	1.35	3925	-23.57	20230117	2960	1.35	20230427	4810	-37.63	20220707	2960	1.35	20230427	2.94	N	039020	1000	225 억	70473	N	N	N	N
81	20230616	110357	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3015	15	2	0.50	24501310	8150	20.53	3000	3025	2990	3900	2100	3000	3006.30	0.31	0	255	3066	3032	3006	2972	2946	3020	2960	226	900	1000	2160	5	1	22584709	681	32.77	0.41	12	0.04	92.00	7318.00	4810	20220707	-37.32	2960	20230427	1.86	3925	-23.18	20230117	2960	1.86	20230427	4810	-37.32	20220707	2960	1.86	20230427	2.94	N	039020	1000	225 억	70473	N	N	N	N
82	20230616	100331	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3020	20	2	0.67	10097690	3355	8.45	3000	3025	3000	3900	2100	3000	3009.74	0.31	0	-29	3066	3032	3006	2972	2946	3020	2960	226	900	1000	2160	5	1	22584709	682	32.83	0.41	12	0.01	92.00	7318.00	4810	20220707	-37.21	2960	20230427	2.03	3925	-23.06	20230117	2960	2.03	20230427	4810	-37.21	20220707	2960	2.03	20230427	2.94	N	039020	1000	225 억	70473	N	N	N	N
83	20230616	090625	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3010	10	2	0.33	3341590	1113	2.80	3000	3010	3000	3900	2100	3000	3002.33	0.31	0	-1	3066	3032	3006	2972	2946	3020	2960	226	900	1000	2160	5	1	22584709	680	32.72	0.41	12	0.00	92.00	7318.00	4810	20220707	-37.42	2960	20230427	1.69	3925	-23.31	20230117	2960	1.69	20230427	4810	-37.42	20220707	2960	1.69	20230427	2.94	N	039020	1000	225 억	70473	N	N	N	N
84	20230615	150948	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2995	-35	5	-1.16	114062290	38034	68.54	3010	3040	2980	3935	2125	3030	2998.96	0.31	0	-205	3070	3050	3020	3000	2970	3035	2985	226	905	1000	2180	5	1	22584709	676	32.55	0.41	12	0.17	92.00	7318.00	4810	20220707	-37.73	2960	20230427	1.18	3925	-23.69	20230117	2960	1.18	20230427	4810	-37.73	20220707	2960	1.18	20230427	2.97	N	039020	1000	225 억	70670	N	N	N	N
85	20230615	140204	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3010	-20	5	-0.66	97020625	32347	58.29	3010	3040	2980	3935	2125	3030	2999.37	0.31	0	376	3070	3050	3020	3000	2970	3035	2985	226	905	1000	2180	5	1	22584709	680	32.72	0.41	12	0.14	92.00	7318.00	4810	20220707	-37.42	2960	20230427	1.69	3925	-23.31	20230117	2960	1.69	20230427	4810	-37.42	20220707	2960	1.69	20230427	2.97	N	039020	1000	225 억	70670	N	N	N	N
86	20230615	130456	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2995	-35	5	-1.16	95260065	31761	57.23	3010	3040	2980	3935	2125	3030	2999.28	0.31	0	378	3070	3050	3020	3000	2970	3035	2985	226	905	1000	2180	5	1	22584709	676	32.55	0.41	12	0.14	92.00	7318.00	4810	20220707	-37.73	2960	20230427	1.18	3925	-23.69	20230117	2960	1.18	20230427	4810	-37.73	20220707	2960	1.18	20230427	2.97	N	039020	1000	225 억	70670	N	N	N	N
87	20230615	120246	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	2995	-35	5	-1.16	70986500	23642	42.60	3010	3040	2985	3935	2125	3030	3002.56	0.31	0	-75	3070	3050	3020	3000	2970	3035	2985	226	905	1000	2180	5	1	22584709	676	32.55	0.41	12	0.10	92.00	7318.00	4810	20220707	-37.73	2960	20230427	1.18	3925	-23.69	20230117	2960	1.18	20230427	4810	-37.73	20220707	2960	1.18	20230427	2.97	N	039020	1000	225 억	70670	N	N	N	N
88	20230615	110823	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3005	-25	5	-0.83	39012615	12940	23.32	3010	3040	2995	3935	2125	3030	3014.89	0.31	0	-188	3070	3050	3020	3000	2970	3035	2985	226	905	1000	2180	5	1	22584709	679	32.66	0.41	12	0.06	92.00	7318.00	4810	20220707	-37.53	2960	20230427	1.52	3925	-23.44	20230117	2960	1.52	20230427	4810	-37.53	20220707	2960	1.52	20230427	2.97	N	039020	1000	225 억	70670	N	N	N	N
89	20230611	184716	55	50.00	KOSDAQ	종이.목재	N	N	N	Y	50	N	3175	145	2	4.79	1188272635	383338	1228.29	3030	3175	3000	3935	2125	3030	3081.97	0.33	-13922	-13923	3090	3060	3030	3000	2970	3045	2985	226	905	1000	2180	5	1	22584709	717	34.51	0.43	12	1.70	92.00	7318.00	4810	20220707	-33.99	2960	20230427	7.26	3925	-19.11	20230117	2960	7.26	20230427	4810	-33.99	20220707	2960	7.26	20230427	2.90	N	039020	1000	225 억	74903	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History