KissMeData/023600/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160355	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9310	60	2	0.65	58001570	6264	45.23	9250	9320	9190	12020	6480	9250	9259.51	3.95	-1364	9503	9376	9263	9136	9023	9320	9080	81	2770	500	6840	10	1	16170000	1505	2.82	0.27	12	0.04	3306.00	34139.00	11910	20240221	-21.83	8410	20231101	10.70	11910	-21.83	20240221	9150	1.75	20240627	11910	-21.83	20240221	8410	10.70	20231101	0.40	N	023600	500	80 억	639213	N	N	13	N	N
3	20240628	150355	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9300	50	2	0.54	56961550	6152	44.43	9250	9320	9190	12020	6480	9250	9259.03	3.95	-1337	9503	9376	9263	9136	9023	9320	9080	81	2770	500	6840	10	1	16170000	1504	2.81	0.27	12	0.04	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	9150	1.64	20240627	11910	-21.91	20240221	8410	10.58	20231101	0.40	N	023600	500	80 억	639213	N	N	19	N	N
4	20240628	140354	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9270	20	2	0.22	37604370	4067	29.37	9250	9320	9190	12020	6480	9250	9246.22	3.95	-1284	9503	9376	9263	9136	9023	9320	9080	81	2770	500	6840	10	1	16170000	1499	2.80	0.27	12	0.03	3306.00	34139.00	11910	20240221	-22.17	8410	20231101	10.23	11910	-22.17	20240221	9150	1.31	20240627	11910	-22.17	20240221	8410	10.23	20231101	0.40	N	023600	500	80 억	639213	N	N	19	N	N
5	20240628	130355	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9300	50	2	0.54	37102930	4013	28.98	9250	9320	9190	12020	6480	9250	9245.68	3.95	-1301	9503	9376	9263	9136	9023	9320	9080	81	2770	500	6840	10	1	16170000	1504	2.81	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	9150	1.64	20240627	11910	-21.91	20240221	8410	10.58	20231101	0.40	N	023600	500	80 억	639213	N	N	19	N	N
6	20240628	120354	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9320	70	2	0.76	29929890	3242	23.41	9250	9320	9190	12020	6480	9250	9231.92	3.95	-913	9503	9376	9263	9136	9023	9320	9080	81	2770	500	6840	10	1	16170000	1507	2.82	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.75	8410	20231101	10.82	11910	-21.75	20240221	9150	1.86	20240627	11910	-21.75	20240221	8410	10.82	20231101	0.40	N	023600	500	80 억	639213	N	N	19	N	N
7	20240628	110350	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9290	40	2	0.43	27592120	2991	21.60	9250	9300	9190	12020	6480	9250	9225.04	3.95	-773	9503	9376	9263	9136	9023	9320	9080	81	2770	500	6840	10	1	16170000	1502	2.81	0.27	12	0.02	3306.00	34139.00	11910	20240221	-22.00	8410	20231101	10.46	11910	-22.00	20240221	9150	1.53	20240627	11910	-22.00	20240221	8410	10.46	20231101	0.40	N	023600	500	80 억	639213	N	N	19	N	N
8	20240628	100347	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9260	10	2	0.11	19418360	2107	15.22	9250	9290	9190	12020	6480	9250	9216.10	3.95	-547	9503	9376	9263	9136	9023	9320	9080	81	2770	500	6840	10	1	16170000	1497	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	9150	1.20	20240627	11910	-22.25	20240221	8410	10.11	20231101	0.40	N	023600	500	80 억	639213	N	N	19	N	N
9	20240628	090348	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9240	-10	5	-0.11	1969950	213	1.54	9250	9270	9230	12020	6480	9250	9248.58	3.95	-11	9503	9376	9263	9136	9023	9320	9080	81	2770	500	6840	10	1	16170000	1494	2.79	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.42	8410	20231101	9.87	11910	-22.42	20240221	9150	0.98	20240627	11910	-22.42	20240221	8410	9.87	20231101	0.40	N	023600	500	80 억	639213	N	N	19	N	N
10	20240627	160343	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9250	-50	5	-0.54	127181050	13845	137.28	9390	9390	9150	12090	6510	9300	9186.05	3.95	-528	9433	9366	9283	9216	9133	9325	9175	81	2790	500	6880	10	1	16170000	1496	2.80	0.27	12	0.09	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	9150	1.09	20240627	11910	-22.33	20240221	8410	9.99	20231101	0.40	N	023600	500	80 억	638969	N	N	19	N	N
11	20240627	150350	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9210	-90	5	-0.97	119282950	12989	128.80	9390	9390	9150	12090	6510	9300	9183.38	3.95	-422	9433	9366	9283	9216	9133	9325	9175	81	2790	500	6880	10	1	16170000	1489	2.79	0.27	12	0.08	3306.00	34139.00	11910	20240221	-22.67	8410	20231101	9.51	11910	-22.67	20240221	9150	0.66	20240627	11910	-22.67	20240221	8410	9.51	20231101	0.40	N	023600	500	80 억	638969	N	N	29	N	N
12	20240627	140346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9200	-100	5	-1.08	117446940	12789	126.81	9390	9390	9150	12090	6510	9300	9183.43	3.95	-416	9433	9366	9283	9216	9133	9325	9175	81	2790	500	6880	10	1	16170000	1488	2.78	0.27	12	0.08	3306.00	34139.00	11910	20240221	-22.75	8410	20231101	9.39	11910	-22.75	20240221	9150	0.55	20240627	11910	-22.75	20240221	8410	9.39	20231101	0.40	N	023600	500	80 억	638969	N	N	29	N	N
13	20240627	130347	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9220	-80	5	-0.86	112506680	12253	121.50	9390	9390	9150	12090	6510	9300	9181.97	3.95	-18	9433	9366	9283	9216	9133	9325	9175	81	2790	500	6880	10	1	16170000	1491	2.79	0.27	12	0.08	3306.00	34139.00	11910	20240221	-22.59	8410	20231101	9.63	11910	-22.59	20240221	9150	0.77	20240627	11910	-22.59	20240221	8410	9.63	20231101	0.40	N	023600	500	80 억	638969	N	N	29	N	N
14	20240627	120349	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9160	-140	5	-1.51	111357260	12128	120.26	9390	9390	9150	12090	6510	9300	9181.83	3.95	-18	9433	9366	9283	9216	9133	9325	9175	81	2790	500	6880	10	1	16170000	1481	2.77	0.27	12	0.08	3306.00	34139.00	11910	20240221	-23.09	8410	20231101	8.92	11910	-23.09	20240221	9150	0.11	20240627	11910	-23.09	20240221	8410	8.92	20231101	0.40	N	023600	500	80 억	638969	N	N	29	N	N
15	20240627	110348	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9250	-50	5	-0.54	9377980	1008	10.00	9390	9390	9250	12090	6510	9300	9303.55	3.95	-827	9433	9366	9283	9216	9133	9325	9175	81	2790	500	6880	10	1	16170000	1496	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	9160	0.98	20240625	11910	-22.33	20240221	8410	9.99	20231101	0.40	N	023600	500	80 억	638969	N	N	29	N	N
16	20240627	100347	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9310	10	2	0.11	4556840	490	4.86	9390	9390	9280	12090	6510	9300	9299.67	3.95	-447	9433	9366	9283	9216	9133	9325	9175	81	2790	500	6880	10	1	16170000	1505	2.82	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.83	8410	20231101	10.70	11910	-21.83	20240221	9160	1.64	20240625	11910	-21.83	20240221	8410	10.70	20231101	0.40	N	023600	500	80 억	638969	N	N	29	N	N
17	20240627	090347	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9360	60	2	0.65	2409820	259	2.57	9390	9390	9300	12090	6510	9300	9304.32	3.95	-235	9433	9366	9283	9216	9133	9325	9175	81	2790	500	6880	10	1	16170000	1514	2.83	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9160	2.18	20240625	11910	-21.41	20240221	8410	11.30	20231101	0.40	N	023600	500	80 억	638969	N	N	29	N	N
18	20240626	160346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9300	-50	5	-0.53	93307640	10085	28.93	9350	9350	9200	12150	6550	9350	9252.12	3.99	-5906	9596	9472	9316	9192	9036	9535	9255	81	2800	500	6910	10	1	16170000	1504	2.81	0.27	12	0.06	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	9160	1.53	20240625	11910	-21.91	20240221	8410	10.58	20231101	0.40	N	023600	500	80 억	644873	N	N	29	N	N
19	20240626	150347	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9250	-100	5	-1.07	87377150	9446	27.10	9350	9350	9200	12150	6550	9350	9250.17	3.99	-5707	9596	9472	9316	9192	9036	9535	9255	81	2800	500	6910	10	1	16170000	1496	2.80	0.27	12	0.06	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	9160	0.98	20240625	11910	-22.33	20240221	8410	9.99	20231101	0.40	N	023600	500	80 억	644873	N	N	76	N	N
20	20240626	140347	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9260	-90	5	-0.96	70746590	7648	21.94	9350	9350	9200	12150	6550	9350	9250.34	3.99	-4233	9596	9472	9316	9192	9036	9535	9255	81	2800	500	6910	10	1	16170000	1497	2.80	0.27	12	0.05	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	9160	1.09	20240625	11910	-22.25	20240221	8410	10.11	20231101	0.40	N	023600	500	80 억	644873	N	N	76	N	N
21	20240626	130348	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9240	-110	5	-1.18	62002650	6702	19.23	9350	9350	9200	12150	6550	9350	9251.37	3.99	-4063	9596	9472	9316	9192	9036	9535	9255	81	2800	500	6910	10	1	16170000	1494	2.79	0.27	12	0.04	3306.00	34139.00	11910	20240221	-22.42	8410	20231101	9.87	11910	-22.42	20240221	9160	0.87	20240625	11910	-22.42	20240221	8410	9.87	20231101	0.40	N	023600	500	80 억	644873	N	N	76	N	N
22	20240626	120346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9250	-100	5	-1.07	37475740	4044	11.60	9350	9350	9240	12150	6550	9350	9267.00	3.99	-2474	9596	9472	9316	9192	9036	9535	9255	81	2800	500	6910	10	1	16170000	1496	2.80	0.27	12	0.03	3306.00	34139.00	11910	20240221	-22.33	8410	20231101	9.99	11910	-22.33	20240221	9160	0.98	20240625	11910	-22.33	20240221	8410	9.99	20231101	0.40	N	023600	500	80 억	644873	N	N	76	N	N
23	20240626	110347	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9260	-90	5	-0.96	13049000	1407	4.04	9350	9350	9240	12150	6550	9350	9274.34	3.99	-686	9596	9472	9316	9192	9036	9535	9255	81	2800	500	6910	10	1	16170000	1497	2.80	0.27	12	0.01	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	9160	1.09	20240625	11910	-22.25	20240221	8410	10.11	20231101	0.40	N	023600	500	80 억	644873	N	N	76	N	N
24	20240626	100347	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9290	-60	5	-0.64	1740470	187	0.54	9350	9350	9240	12150	6550	9350	9307.33	3.99	-81	9596	9472	9316	9192	9036	9535	9255	81	2800	500	6910	10	1	16170000	1502	2.81	0.27	12	0.00	3306.00	34139.00	11910	20240221	-22.00	8410	20231101	10.46	11910	-22.00	20240221	9160	1.42	20240625	11910	-22.00	20240221	8410	10.46	20231101	0.40	N	023600	500	80 억	644873	N	N	76	N	N
25	20240626	090346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9300	-50	5	-0.53	429700	46	0.13	9350	9350	9300	12150	6550	9350	9341.30	3.99	-46	9596	9472	9316	9192	9036	9535	9255	81	2800	500	6910	10	1	16170000	1504	2.81	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.91	8410	20231101	10.58	11910	-21.91	20240221	9160	1.53	20240625	11910	-21.91	20240221	8410	10.58	20231101	0.40	N	023600	500	80 억	644873	N	N	76	N	N
26	20240625	160345	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9350	-70	5	-0.74	321830990	34855	364.71	9200	9440	9160	12240	6600	9420	9233.42	4.00	-1652	9606	9512	9406	9312	9206	9460	9260	81	2820	500	6970	10	1	16170000	1512	2.83	0.27	12	0.22	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	9160	2.07	20240625	11910	-21.49	20240221	8410	11.18	20231101	0.40	N	023600	500	80 억	646525	N	N	76	N	N
27	20240625	150346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9290	-130	5	-1.38	315982170	34227	358.14	9200	9440	9160	12240	6600	9420	9231.96	4.00	-1492	9606	9512	9406	9312	9206	9460	9260	81	2820	500	6970	10	1	16170000	1502	2.81	0.27	12	0.21	3306.00	34139.00	11910	20240221	-22.00	8410	20231101	10.46	11910	-22.00	20240221	9160	1.42	20240625	11910	-22.00	20240221	8410	10.46	20231101	0.40	N	023600	500	80 억	646525	N	N	1	N	N
28	20240625	140346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9260	-160	5	-1.70	313286480	33936	355.09	9200	9440	9160	12240	6600	9420	9231.69	4.00	-1421	9606	9512	9406	9312	9206	9460	9260	81	2820	500	6970	10	1	16170000	1497	2.80	0.27	12	0.21	3306.00	34139.00	11910	20240221	-22.25	8410	20231101	10.11	11910	-22.25	20240221	9160	1.09	20240625	11910	-22.25	20240221	8410	10.11	20231101	0.40	N	023600	500	80 억	646525	N	N	1	N	N
29	20240625	130346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9320	-100	5	-1.06	308730270	33446	349.96	9200	9440	9160	12240	6600	9420	9230.71	4.00	-1351	9606	9512	9406	9312	9206	9460	9260	81	2820	500	6970	10	1	16170000	1507	2.82	0.27	12	0.21	3306.00	34139.00	11910	20240221	-21.75	8410	20231101	10.82	11910	-21.75	20240221	9160	1.75	20240625	11910	-21.75	20240221	8410	10.82	20231101	0.40	N	023600	500	80 억	646525	N	N	1	N	N
30	20240625	120348	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9240	-180	5	-1.91	282579580	30635	320.55	9200	9440	9160	12240	6600	9420	9224.08	4.00	-214	9606	9512	9406	9312	9206	9460	9260	81	2820	500	6970	10	1	16170000	1494	2.79	0.27	12	0.19	3306.00	34139.00	11910	20240221	-22.42	8410	20231101	9.87	11910	-22.42	20240221	9160	0.87	20240625	11910	-22.42	20240221	8410	9.87	20231101	0.40	N	023600	500	80 억	646525	N	N	1	N	N
31	20240625	110350	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9290	-130	5	-1.38	177815340	19250	201.42	9200	9440	9200	12240	6600	9420	9237.16	4.00	417	9606	9512	9406	9312	9206	9460	9260	81	2820	500	6970	10	1	16170000	1502	2.81	0.27	12	0.12	3306.00	34139.00	11910	20240221	-22.00	8410	20231101	10.46	11910	-22.00	20240221	9200	0.98	20240625	11910	-22.00	20240221	8410	10.46	20231101	0.40	N	023600	500	80 억	646525	N	N	1	N	N
32	20240625	100346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9320	-100	5	-1.06	129227970	14013	146.63	9200	9440	9200	12240	6600	9420	9222.01	4.00	1662	9606	9512	9406	9312	9206	9460	9260	81	2820	500	6970	10	1	16170000	1507	2.82	0.27	12	0.09	3306.00	34139.00	11910	20240221	-21.75	8410	20231101	10.82	11910	-21.75	20240221	9200	1.30	20240625	11910	-21.75	20240221	8410	10.82	20231101	0.40	N	023600	500	80 억	646525	N	N	1	N	N
33	20240625	090346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9280	-140	5	-1.49	104817650	11387	119.15	9200	9440	9200	12240	6600	9420	9205.03	4.00	916	9606	9512	9406	9312	9206	9460	9260	81	2820	500	6970	10	1	16170000	1501	2.81	0.27	12	0.07	3306.00	34139.00	11910	20240221	-22.08	8410	20231101	10.34	11910	-22.08	20240221	9200	0.87	20240625	11910	-22.08	20240221	8410	10.34	20231101	0.40	N	023600	500	80 억	646525	N	N	1	N	N
34	20240624	160345	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	-40	5	-0.42	89553320	9554	249.84	9460	9500	9300	12290	6630	9460	9373.38	4.01	-1644	9553	9506	9413	9366	9273	9530	9390	81	2830	500	7000	10	1	16170000	1523	2.85	0.28	12	0.06	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240110	11910	-20.91	20240221	8410	12.01	20231101	0.40	N	023600	500	80 억	648165	N	N	1	N	N
35	20240624	150346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	-40	5	-0.42	33858700	3594	93.99	9460	9500	9380	12290	6630	9460	9420.90	4.01	-1944	9553	9506	9413	9366	9273	9530	9390	81	2830	500	7000	10	1	16170000	1523	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240110	11910	-20.91	20240221	8410	12.01	20231101	0.40	N	023600	500	80 억	648165	N	N	1	N	N
36	20240624	140346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9430	-30	5	-0.32	33435080	3549	92.81	9460	9500	9380	12290	6630	9460	9420.99	4.01	-1944	9553	9506	9413	9366	9273	9530	9390	81	2830	500	7000	10	1	16170000	1525	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	9280	1.62	20240110	11910	-20.82	20240221	8410	12.13	20231101	0.40	N	023600	500	80 억	648165	N	N	1	N	N
37	20240624	130345	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	-40	5	-0.42	33029870	3506	91.68	9460	9500	9380	12290	6630	9460	9420.96	4.01	-1916	9553	9506	9413	9366	9273	9530	9390	81	2830	500	7000	10	1	16170000	1523	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240110	11910	-20.91	20240221	8410	12.01	20231101	0.40	N	023600	500	80 억	648165	N	N	1	N	N
38	20240624	120346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9390	-70	5	-0.74	17363810	1837	48.04	9460	9500	9380	12290	6630	9460	9452.26	4.01	-1368	9553	9506	9413	9366	9273	9530	9390	81	2830	500	7000	10	1	16170000	1518	2.84	0.28	12	0.01	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	9280	1.19	20240110	11910	-21.16	20240221	8410	11.65	20231101	0.40	N	023600	500	80 억	648165	N	N	1	N	N
39	20240624	110346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	-40	5	-0.42	13350070	1410	36.87	9460	9500	9380	12290	6630	9460	9468.13	4.01	-999	9553	9506	9413	9366	9273	9530	9390	81	2830	500	7000	10	1	16170000	1523	2.85	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240110	11910	-20.91	20240221	8410	12.01	20231101	0.40	N	023600	500	80 억	648165	N	N	1	N	N
40	20240624	100346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9460	0	3	0.00	12671770	1338	34.99	9460	9500	9380	12290	6630	9460	9470.68	4.01	-934	9553	9506	9413	9366	9273	9530	9390	81	2830	500	7000	10	1	16170000	1530	2.86	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.57	8410	20231101	12.49	11910	-20.57	20240221	9280	1.94	20240110	11910	-20.57	20240221	8410	12.49	20231101	0.40	N	023600	500	80 억	648165	N	N	1	N	N
41	20240624	090346	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9480	20	2	0.21	10678440	1127	29.47	9460	9500	9400	12290	6630	9460	9475.10	4.01	-64	9553	9506	9413	9366	9273	9530	9390	81	2830	500	7000	10	1	16170000	1533	2.87	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	9280	2.16	20240110	11910	-20.40	20240221	8410	12.72	20231101	0.40	N	023600	500	80 억	648165	N	N	1	N	N
42	20240621	160335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9460	100	2	1.07	35810360	3819	37.16	9360	9460	9320	12160	6560	9360	9376.87	4.01	-728	9553	9456	9373	9276	9193	9415	9235	81	2800	500	6920	10	1	16170000	1530	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.57	8410	20231101	12.49	11910	-20.57	20240221	9280	1.94	20240110	11910	-20.57	20240221	8410	12.49	20231101	0.40	N	023600	500	80 억	648893	N	N	1	N	N
43	20240621	150335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9340	-20	5	-0.21	29142310	3110	30.26	9360	9400	9320	12160	6560	9360	9370.52	4.01	-468	9553	9456	9373	9276	9193	9415	9235	81	2800	500	6920	10	1	16170000	1510	2.83	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.58	8410	20231101	11.06	11910	-21.58	20240221	9280	0.65	20240110	11910	-21.58	20240221	8410	11.06	20231101	0.40	N	023600	500	80 억	648893	N	N	2	N	N
44	20240621	140335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9330	-30	5	-0.32	18066800	1931	18.79	9360	9400	9320	12160	6560	9360	9356.19	4.01	-147	9553	9456	9373	9276	9193	9415	9235	81	2800	500	6920	10	1	16170000	1509	2.82	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.66	8410	20231101	10.94	11910	-21.66	20240221	9280	0.54	20240110	11910	-21.66	20240221	8410	10.94	20231101	0.40	N	023600	500	80 억	648893	N	N	2	N	N
45	20240621	130336	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9400	40	2	0.43	13048320	1394	13.57	9360	9400	9320	12160	6560	9360	9360.34	4.01	-137	9553	9456	9373	9276	9193	9415	9235	81	2800	500	6920	10	1	16170000	1520	2.84	0.28	12	0.01	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	9280	1.29	20240110	11910	-21.07	20240221	8410	11.77	20231101	0.40	N	023600	500	80 억	648893	N	N	2	N	N
46	20240621	120337	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9360	0	3	0.00	3091990	331	3.22	9360	9360	9320	12160	6560	9360	9341.36	4.01	-107	9553	9456	9373	9276	9193	9415	9235	81	2800	500	6920	10	1	16170000	1514	2.83	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9280	0.86	20240110	11910	-21.41	20240221	8410	11.30	20231101	0.40	N	023600	500	80 억	648893	N	N	2	N	N
47	20240621	110336	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9340	-20	5	-0.21	1690070	181	1.76	9360	9360	9320	12160	6560	9360	9337.40	4.01	-67	9553	9456	9373	9276	9193	9415	9235	81	2800	500	6920	10	1	16170000	1510	2.83	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.58	8410	20231101	11.06	11910	-21.58	20240221	9280	0.65	20240110	11910	-21.58	20240221	8410	11.06	20231101	0.40	N	023600	500	80 억	648893	N	N	2	N	N
48	20240621	100334	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9330	-30	5	-0.32	1559310	167	1.63	9360	9360	9320	12160	6560	9360	9337.19	4.01	-67	9553	9456	9373	9276	9193	9415	9235	81	2800	500	6920	10	1	16170000	1509	2.82	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.66	8410	20231101	10.94	11910	-21.66	20240221	9280	0.54	20240110	11910	-21.66	20240221	8410	10.94	20231101	0.40	N	023600	500	80 억	648893	N	N	2	N	N
49	20240621	090337	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9350	-10	5	-0.11	542220	58	0.56	9360	9360	9320	12160	6560	9360	9348.62	4.01	-54	9553	9456	9373	9276	9193	9415	9235	81	2800	500	6920	10	1	16170000	1512	2.83	0.27	12	0.00	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	9280	0.75	20240110	11910	-21.49	20240221	8410	11.18	20231101	0.40	N	023600	500	80 억	648893	N	N	2	N	N
50	20240620	160334	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9360	-40	5	-0.43	95197040	10216	164.24	9470	9470	9290	12220	6580	9400	9318.43	4.01	-153	9573	9486	9413	9326	9253	9450	9290	81	2820	500	6950	10	1	16170000	1514	2.83	0.27	12	0.06	3306.00	34139.00	11910	20240221	-21.41	8410	20231101	11.30	11910	-21.41	20240221	9280	0.86	20240110	11910	-21.41	20240221	8410	11.30	20231101	0.39	N	023600	500	80 억	648433	N	N	2	N	N
51	20240620	150335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9350	-50	5	-0.53	93673110	10053	161.62	9470	9470	9290	12220	6580	9400	9317.93	4.01	-97	9573	9486	9413	9326	9253	9450	9290	81	2820	500	6950	10	1	16170000	1512	2.83	0.27	12	0.06	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	9280	0.75	20240110	11910	-21.49	20240221	8410	11.18	20231101	0.39	N	023600	500	80 억	648433	N	N	0	N	N
52	20240620	140335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9350	-50	5	-0.53	45445160	4868	78.26	9470	9470	9300	12220	6580	9400	9335.49	4.01	-96	9573	9486	9413	9326	9253	9450	9290	81	2820	500	6950	10	1	16170000	1512	2.83	0.27	12	0.03	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	9280	0.75	20240110	11910	-21.49	20240221	8410	11.18	20231101	0.39	N	023600	500	80 억	648433	N	N	0	N	N
53	20240620	130335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9370	-30	5	-0.32	38200200	4092	65.79	9470	9470	9300	12220	6580	9400	9335.34	4.01	393	9573	9486	9413	9326	9253	9450	9290	81	2820	500	6950	10	1	16170000	1515	2.83	0.27	12	0.03	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	9280	0.97	20240110	11910	-21.33	20240221	8410	11.41	20231101	0.39	N	023600	500	80 억	648433	N	N	0	N	N
54	20240620	120334	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9330	-70	5	-0.74	31189020	3342	53.73	9470	9470	9300	12220	6580	9400	9332.44	4.01	808	9573	9486	9413	9326	9253	9450	9290	81	2820	500	6950	10	1	16170000	1509	2.82	0.27	12	0.02	3306.00	34139.00	11910	20240221	-21.66	8410	20231101	10.94	11910	-21.66	20240221	9280	0.54	20240110	11910	-21.66	20240221	8410	10.94	20231101	0.39	N	023600	500	80 억	648433	N	N	0	N	N
55	20240620	110335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9350	-50	5	-0.53	14720960	1572	25.27	9470	9470	9350	12220	6580	9400	9364.48	4.01	174	9573	9486	9413	9326	9253	9450	9290	81	2820	500	6950	10	1	16170000	1512	2.83	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.49	8410	20231101	11.18	11910	-21.49	20240221	9280	0.75	20240110	11910	-21.49	20240221	8410	11.18	20231101	0.39	N	023600	500	80 억	648433	N	N	0	N	N
56	20240620	100336	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	20	2	0.21	236150	25	0.40	9470	9470	9400	12220	6580	9400	9446.00	4.01	-13	9573	9486	9413	9326	9253	9450	9290	81	2820	500	6950	10	1	16170000	1523	2.85	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240110	11910	-20.91	20240221	8410	12.01	20231101	0.39	N	023600	500	80 억	648433	N	N	0	N	N
57	20240620	090339	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9470	70	2	0.74	198450	21	0.34	9470	9470	9400	12220	6580	9400	9450.00	4.01	-10	9573	9486	9413	9326	9253	9450	9290	81	2820	500	6950	10	1	16170000	1531	2.86	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.49	8410	20231101	12.60	11910	-20.49	20240221	9280	2.05	20240110	11910	-20.49	20240221	8410	12.60	20231101	0.39	N	023600	500	80 억	648433	N	N	0	N	N
58	20240619	160333	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9400	-70	5	-0.74	58504010	6220	171.02	9470	9500	9340	12310	6630	9470	9405.79	4.02	-1974	9556	9512	9446	9402	9336	9480	9370	81	2840	500	7000	10	1	16170000	1520	2.84	0.28	12	0.04	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	9280	1.29	20240110	11910	-21.07	20240221	8410	11.77	20231101	0.39	N	023600	500	80 억	649399	N	N	0	N	N
59	20240619	150333	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9370	-100	5	-1.06	51011230	5421	149.05	9470	9500	9340	12310	6630	9470	9409.93	4.02	-1446	9556	9512	9446	9402	9336	9480	9370	81	2840	500	7000	10	1	16170000	1515	2.83	0.27	12	0.03	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	9280	0.97	20240110	11910	-21.33	20240221	8410	11.41	20231101	0.39	N	023600	500	80 억	649399	N	N	0	N	N
60	20240619	140336	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9410	-60	5	-0.63	25206550	2669	73.38	9470	9500	9390	12310	6630	9470	9444.19	4.02	-672	9556	9512	9446	9402	9336	9480	9370	81	2840	500	7000	10	1	16170000	1522	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	9280	1.40	20240110	11910	-20.99	20240221	8410	11.89	20231101	0.39	N	023600	500	80 억	649399	N	N	0	N	N
61	20240619	130334	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9490	20	2	0.21	24120870	2554	70.22	9470	9500	9390	12310	6630	9470	9444.35	4.02	-677	9556	9512	9446	9402	9336	9480	9370	81	2840	500	7000	10	1	16170000	1535	2.87	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.32	8410	20231101	12.84	11910	-20.32	20240221	9280	2.26	20240110	11910	-20.32	20240221	8410	12.84	20231101	0.39	N	023600	500	80 억	649399	N	N	0	N	N
62	20240619	120332	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	-50	5	-0.53	22400730	2372	65.22	9470	9500	9390	12310	6630	9470	9443.82	4.02	-713	9556	9512	9446	9402	9336	9480	9370	81	2840	500	7000	10	1	16170000	1523	2.85	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240110	11910	-20.91	20240221	8410	12.01	20231101	0.39	N	023600	500	80 억	649399	N	N	0	N	N
63	20240619	110335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9450	-20	5	-0.21	19174230	2030	55.82	9470	9500	9390	12310	6630	9470	9445.43	4.02	-703	9556	9512	9446	9402	9336	9480	9370	81	2840	500	7000	10	1	16170000	1528	2.86	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	9280	1.83	20240110	11910	-20.65	20240221	8410	12.37	20231101	0.39	N	023600	500	80 억	649399	N	N	0	N	N
64	20240619	100336	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9440	-30	5	-0.32	10923970	1159	31.87	9470	9470	9390	12310	6630	9470	9425.34	4.02	-175	9556	9512	9446	9402	9336	9480	9370	81	2840	500	7000	10	1	16170000	1526	2.86	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.74	8410	20231101	12.25	11910	-20.74	20240221	9280	1.72	20240110	11910	-20.74	20240221	8410	12.25	20231101	0.39	N	023600	500	80 억	649399	N	N	0	N	N
65	20240619	090339	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9460	-10	5	-0.11	672010	71	1.95	9470	9470	9460	12310	6630	9470	9464.93	4.02	-12	9556	9512	9446	9402	9336	9480	9370	81	2840	500	7000	10	1	16170000	1530	2.86	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.57	8410	20231101	12.49	11910	-20.57	20240221	9280	1.94	20240110	11910	-20.57	20240221	8410	12.49	20231101	0.39	N	023600	500	80 억	649399	N	N	0	N	N
66	20240618	160332	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9470	0	3	0.00	33843010	3585	98.60	9490	9490	9380	12310	6630	9470	9440.16	4.03	-1402	9603	9536	9433	9366	9263	9570	9400	81	2840	500	7000	10	1	16170000	1531	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.49	8410	20231101	12.60	11910	-20.49	20240221	9280	2.05	20240110	11910	-20.49	20240221	8410	12.60	20231101	0.38	N	023600	500	80 억	651784	N	N	0	N	N
67	20240618	150330	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9460	-10	5	-0.11	33142480	3511	96.56	9490	9490	9380	12310	6630	9470	9439.60	4.03	-1372	9603	9536	9433	9366	9263	9570	9400	81	2840	500	7000	10	1	16170000	1530	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.57	8410	20231101	12.49	11910	-20.57	20240221	9280	1.94	20240110	11910	-20.57	20240221	8410	12.49	20231101	0.38	N	023600	500	80 억	651784	N	N	0	N	N
68	20240618	140331	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9430	-40	5	-0.42	29183540	3093	85.07	9490	9490	9380	12310	6630	9470	9435.34	4.03	-1371	9603	9536	9433	9366	9263	9570	9400	81	2840	500	7000	10	1	16170000	1525	2.85	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.82	8410	20231101	12.13	11910	-20.82	20240221	9280	1.62	20240110	11910	-20.82	20240221	8410	12.13	20231101	0.38	N	023600	500	80 억	651784	N	N	0	N	N
69	20240618	130334	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9480	10	2	0.11	29041650	3078	84.65	9490	9490	9380	12310	6630	9470	9435.22	4.03	-1370	9603	9536	9433	9366	9263	9570	9400	81	2840	500	7000	10	1	16170000	1533	2.87	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	9280	2.16	20240110	11910	-20.40	20240221	8410	12.72	20231101	0.38	N	023600	500	80 억	651784	N	N	0	N	N
70	20240618	120333	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9490	20	2	0.21	14455840	1537	42.27	9490	9490	9380	12310	6630	9470	9405.19	4.03	-1370	9603	9536	9433	9366	9263	9570	9400	81	2840	500	7000	10	1	16170000	1535	2.87	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.32	8410	20231101	12.84	11910	-20.32	20240221	9280	2.26	20240110	11910	-20.32	20240221	8410	12.84	20231101	0.38	N	023600	500	80 억	651784	N	N	0	N	N
71	20240618	110331	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9410	-60	5	-0.63	13201710	1404	38.61	9490	9490	9380	12310	6630	9470	9402.88	4.03	-1351	9603	9536	9433	9366	9263	9570	9400	81	2840	500	7000	10	1	16170000	1522	2.85	0.28	12	0.01	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	9280	1.40	20240110	11910	-20.99	20240221	8410	11.89	20231101	0.38	N	023600	500	80 억	651784	N	N	0	N	N
72	20240618	100332	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9380	-90	5	-0.95	12854240	1367	37.60	9490	9490	9380	12310	6630	9470	9403.20	4.03	-1337	9603	9536	9433	9366	9263	9570	9400	81	2840	500	7000	10	1	16170000	1517	2.84	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.24	8410	20231101	11.53	11910	-21.24	20240221	9280	1.08	20240110	11910	-21.24	20240221	8410	11.53	20231101	0.38	N	023600	500	80 억	651784	N	N	0	N	N
73	20240618	090335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9400	-70	5	-0.74	103830	11	0.30	9490	9490	9400	12310	6630	9470	9436.00	4.03	-6	9603	9536	9433	9366	9263	9570	9400	81	2840	500	7000	10	1	16170000	1520	2.84	0.28	12	0.00	3306.00	34139.00	11910	20240221	-21.07	8410	20231101	11.77	11910	-21.07	20240221	9280	1.29	20240110	11910	-21.07	20240221	8410	11.77	20231101	0.38	N	023600	500	80 억	651784	N	N	0	N	N
74	20240617	160330	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9470	20	2	0.21	34113380	3636	20.32	9350	9500	9330	12280	6620	9450	9382.10	4.03	-230	9643	9546	9413	9316	9183	9480	9250	81	2830	500	6990	10	1	16170000	1531	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.49	8410	20231101	12.60	11910	-20.49	20240221	9280	2.05	20240110	11910	-20.49	20240221	8410	12.60	20231101	0.37	N	023600	500	80 억	652014	N	N	1	N	N
75	20240617	150335	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9450	0	3	0.00	27157460	2898	16.19	9350	9500	9330	12280	6620	9450	9371.08	4.03	144	9643	9546	9413	9316	9183	9480	9250	81	2830	500	6990	10	1	16170000	1528	2.86	0.28	12	0.02	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	9280	1.83	20240110	11910	-20.65	20240221	8410	12.37	20231101	0.37	N	023600	500	80 억	652014	N	N	1	N	N
76	20240617	140329	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9390	-60	5	-0.63	25769810	2751	15.37	9350	9500	9330	12280	6620	9450	9367.40	4.03	149	9643	9546	9413	9316	9183	9480	9250	81	2830	500	6990	10	1	16170000	1518	2.84	0.28	12	0.02	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	9280	1.19	20240110	11910	-21.16	20240221	8410	11.65	20231101	0.37	N	023600	500	80 억	652014	N	N	1	N	N
77	20240617	130328	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9390	-60	5	-0.63	24360460	2601	14.53	9350	9500	9330	12280	6620	9450	9365.77	4.03	149	9643	9546	9413	9316	9183	9480	9250	81	2830	500	6990	10	1	16170000	1518	2.84	0.28	12	0.02	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	9280	1.19	20240110	11910	-21.16	20240221	8410	11.65	20231101	0.37	N	023600	500	80 억	652014	N	N	1	N	N
78	20240617	120330	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9370	-80	5	-0.85	22191550	2370	13.24	9350	9500	9330	12280	6620	9450	9363.49	4.03	136	9643	9546	9413	9316	9183	9480	9250	81	2830	500	6990	10	1	16170000	1515	2.83	0.27	12	0.01	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	9280	0.97	20240110	11910	-21.33	20240221	8410	11.41	20231101	0.37	N	023600	500	80 억	652014	N	N	1	N	N
79	20240617	110327	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9390	-60	5	-0.63	7174000	763	4.26	9350	9500	9350	12280	6620	9450	9402.30	4.03	-36	9643	9546	9413	9316	9183	9480	9250	81	2830	500	6990	10	1	16170000	1518	2.84	0.28	12	0.00	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	9280	1.19	20240110	11910	-21.16	20240221	8410	11.65	20231101	0.37	N	023600	500	80 억	652014	N	N	1	N	N
80	20240617	100330	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	-30	5	-0.32	2058890	218	1.22	9350	9500	9350	12280	6620	9450	9444.42	4.03	-44	9643	9546	9413	9316	9183	9480	9250	81	2830	500	6990	10	1	16170000	1523	2.85	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240110	11910	-20.91	20240221	8410	12.01	20231101	0.37	N	023600	500	80 억	652014	N	N	1	N	N
81	20240617	090330	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9410	-40	5	-0.42	722210	77	0.43	9350	9410	9350	12280	6620	9450	9378.42	4.03	-27	9643	9546	9413	9316	9183	9480	9250	81	2830	500	6990	10	1	16170000	1522	2.85	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	9280	1.40	20240110	11910	-20.99	20240221	8410	11.89	20231101	0.37	N	023600	500	80 억	652014	N	N	1	N	N
82	20240614	160304	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9450	0	3	0.00	167372620	17897	141.21	9510	9510	9280	12280	6620	9450	9351.99	4.04	-598	9896	9672	9536	9312	9176	9605	9245	81	2830	500	6990	10	1	16170000	1528	2.86	0.28	12	0.11	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	9280	1.83	20240614	11910	-20.65	20240221	8410	12.37	20231101	0.38	N	023600	500	80 억	652612	N	N	1	N	N
83	20240614	150305	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9370	-80	5	-0.85	166088270	17761	140.14	9510	9510	9280	12280	6620	9450	9351.29	4.04	-585	9896	9672	9536	9312	9176	9605	9245	81	2830	500	6990	10	1	16170000	1515	2.83	0.27	12	0.11	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	9280	0.97	20240614	11910	-21.33	20240221	8410	11.41	20231101	0.38	N	023600	500	80 억	652612	N	N	0	N	N
84	20240614	140305	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	-30	5	-0.32	159071620	17015	134.25	9510	9510	9280	12280	6620	9450	9348.91	4.04	-585	9896	9672	9536	9312	9176	9605	9245	81	2830	500	6990	10	1	16170000	1523	2.85	0.28	12	0.11	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240614	11910	-20.91	20240221	8410	12.01	20231101	0.38	N	023600	500	80 억	652612	N	N	0	N	N
85	20240614	130304	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9410	-40	5	-0.42	155426600	16628	131.20	9510	9510	9280	12280	6620	9450	9347.28	4.04	-483	9896	9672	9536	9312	9176	9605	9245	81	2830	500	6990	10	1	16170000	1522	2.85	0.28	12	0.10	3306.00	34139.00	11910	20240221	-20.99	8410	20231101	11.89	11910	-20.99	20240221	9280	1.40	20240614	11910	-20.99	20240221	8410	11.89	20231101	0.38	N	023600	500	80 억	652612	N	N	0	N	N
86	20240614	120306	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9390	-60	5	-0.63	152632880	16331	128.85	9510	9510	9280	12280	6620	9450	9346.21	4.04	-469	9896	9672	9536	9312	9176	9605	9245	81	2830	500	6990	10	1	16170000	1518	2.84	0.28	12	0.10	3306.00	34139.00	11910	20240221	-21.16	8410	20231101	11.65	11910	-21.16	20240221	9280	1.19	20240614	11910	-21.16	20240221	8410	11.65	20231101	0.38	N	023600	500	80 억	652612	N	N	0	N	N
87	20240614	110324	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9280	-170	5	-1.80	135075300	14453	114.04	9510	9510	9280	12280	6620	9450	9345.83	4.04	-1223	9896	9672	9536	9312	9176	9605	9245	81	2830	500	6990	10	1	16170000	1501	2.81	0.27	12	0.09	3306.00	34139.00	11910	20240221	-22.08	8410	20231101	10.34	11910	-22.08	20240221	9280	0.00	20240614	11910	-22.08	20240221	8410	10.34	20231101	0.38	N	023600	500	80 억	652612	N	N	0	N	N
88	20240614	100324	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9420	-30	5	-0.32	3405850	361	2.85	9510	9510	9380	12280	6620	9450	9434.49	4.04	-51	9896	9672	9536	9312	9176	9605	9245	81	2830	500	6990	10	1	16170000	1523	2.85	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.91	8410	20231101	12.01	11910	-20.91	20240221	9280	1.51	20240110	11910	-20.91	20240221	8410	12.01	20231101	0.38	N	023600	500	80 억	652612	N	N	0	N	N
89	20240614	090326	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9480	30	2	0.32	152130	16	0.13	9510	9510	9480	12280	6620	9450	9508.12	4.04	-1	9896	9672	9536	9312	9176	9605	9245	81	2830	500	6990	10	1	16170000	1533	2.87	0.28	12	0.00	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	9280	2.16	20240110	11910	-20.40	20240221	8410	12.72	20231101	0.38	N	023600	500	80 억	652612	N	N	0	N	N
90	20240613	160322	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9450	-150	5	-1.56	120454380	12674	147.58	9760	9760	9400	12480	6720	9600	9504.02	4.05	-3550	9693	9646	9553	9506	9413	9670	9530	81	2880	500	7100	10	1	16170000	1528	2.86	0.28	12	0.08	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	9280	1.83	20240110	11910	-20.65	20240221	8410	12.37	20231101	0.38	N	023600	500	80 억	655458	N	N	0	N	N
91	20240613	150328	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9470	-130	5	-1.35	97406250	10235	119.18	9760	9760	9400	12480	6720	9600	9516.94	4.05	-3405	9693	9646	9553	9506	9413	9670	9530	81	2880	500	7100	10	1	16170000	1531	2.86	0.28	12	0.06	3306.00	34139.00	11910	20240221	-20.49	8410	20231101	12.60	11910	-20.49	20240221	9280	2.05	20240110	11910	-20.49	20240221	8410	12.60	20231101	0.38	N	023600	500	80 억	655458	N	N	0	N	N
92	20240613	140323	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9490	-110	5	-1.15	96185670	10106	117.68	9760	9760	9400	12480	6720	9600	9517.64	4.05	-3327	9693	9646	9553	9506	9413	9670	9530	81	2880	500	7100	10	1	16170000	1535	2.87	0.28	12	0.06	3306.00	34139.00	11910	20240221	-20.32	8410	20231101	12.84	11910	-20.32	20240221	9280	2.26	20240110	11910	-20.32	20240221	8410	12.84	20231101	0.38	N	023600	500	80 억	655458	N	N	0	N	N
93	20240613	130325	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9450	-150	5	-1.56	66941890	7000	81.51	9760	9760	9440	12480	6720	9600	9563.10	4.05	-2919	9693	9646	9553	9506	9413	9670	9530	81	2880	500	7100	10	1	16170000	1528	2.86	0.28	12	0.04	3306.00	34139.00	11910	20240221	-20.65	8410	20231101	12.37	11910	-20.65	20240221	9280	1.83	20240110	11910	-20.65	20240221	8410	12.37	20231101	0.38	N	023600	500	80 억	655458	N	N	0	N	N
94	20240613	120324	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9540	-60	5	-0.62	39238260	4081	47.52	9760	9760	9520	12480	6720	9600	9614.88	4.05	-422	9693	9646	9553	9506	9413	9670	9530	81	2880	500	7100	10	1	16170000	1543	2.89	0.28	12	0.03	3306.00	34139.00	11910	20240221	-19.90	8410	20231101	13.44	11910	-19.90	20240221	9280	2.80	20240110	11910	-19.90	20240221	8410	13.44	20231101	0.38	N	023600	500	80 억	655458	N	N	0	N	N
95	20240613	110321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9590	-10	5	-0.10	38464250	4000	46.58	9760	9760	9520	12480	6720	9600	9616.08	4.05	-396	9693	9646	9553	9506	9413	9670	9530	81	2880	500	7100	10	1	16170000	1551	2.90	0.28	12	0.02	3306.00	34139.00	11910	20240221	-19.48	8410	20231101	14.03	11910	-19.48	20240221	9280	3.34	20240110	11910	-19.48	20240221	8410	14.03	20231101	0.38	N	023600	500	80 억	655458	N	N	0	N	N
96	20240613	100322	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9590	-10	5	-0.10	38033840	3955	46.05	9760	9760	9520	12480	6720	9600	9616.67	4.05	-396	9693	9646	9553	9506	9413	9670	9530	81	2880	500	7100	10	1	16170000	1551	2.90	0.28	12	0.02	3306.00	34139.00	11910	20240221	-19.48	8410	20231101	14.03	11910	-19.48	20240221	9280	3.34	20240110	11910	-19.48	20240221	8410	14.03	20231101	0.38	N	023600	500	80 억	655458	N	N	0	N	N
97	20240613	090325	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9600	0	3	0.00	16739040	1724	20.07	9760	9760	9600	12480	6720	9600	9709.74	4.05	-212	9693	9646	9553	9506	9413	9670	9530	81	2880	500	7100	10	1	16170000	1552	2.90	0.28	12	0.01	3306.00	34139.00	11910	20240221	-19.40	8410	20231101	14.15	11910	-19.40	20240221	9280	3.45	20240110	11910	-19.40	20240221	8410	14.15	20231101	0.38	N	023600	500	80 억	655458	N	N	0	N	N
98	20240612	160319	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9600	10	2	0.10	81182690	8515	88.96	9580	9600	9460	12460	6720	9590	9534.08	4.06	-238	9716	9652	9526	9462	9336	9685	9495	81	2870	500	7090	10	1	16170000	1552	2.90	0.28	12	0.05	3306.00	34139.00	11910	20240221	-19.40	8410	20231101	14.15	11910	-19.40	20240221	9280	3.45	20240110	11910	-19.40	20240221	8410	14.15	20231101	0.34	N	023600	500	80 억	655696	N	N	3	N	N
99	20240612	150326	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9580	-10	5	-0.10	75009360	7871	82.23	9580	9590	9460	12460	6720	9590	9529.84	4.06	-52	9716	9652	9526	9462	9336	9685	9495	81	2870	500	7090	10	1	16170000	1549	2.90	0.28	12	0.05	3306.00	34139.00	11910	20240221	-19.56	8410	20231101	13.91	11910	-19.56	20240221	9280	3.23	20240110	11910	-19.56	20240221	8410	13.91	20231101	0.34	N	023600	500	80 억	655696	N	N	3	N	N
100	20240612	140321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9490	-100	5	-1.04	69734920	7316	76.43	9580	9590	9460	12460	6720	9590	9531.84	4.06	406	9716	9652	9526	9462	9336	9685	9495	81	2870	500	7090	10	1	16170000	1535	2.87	0.28	12	0.05	3306.00	34139.00	11910	20240221	-20.32	8410	20231101	12.84	11910	-20.32	20240221	9280	2.26	20240110	11910	-20.32	20240221	8410	12.84	20231101	0.34	N	023600	500	80 억	655696	N	N	3	N	N
101	20240612	130321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9490	-100	5	-1.04	63969850	6708	70.08	9580	9590	9460	12460	6720	9590	9536.35	4.06	436	9716	9652	9526	9462	9336	9685	9495	81	2870	500	7090	10	1	16170000	1535	2.87	0.28	12	0.04	3306.00	34139.00	11910	20240221	-20.32	8410	20231101	12.84	11910	-20.32	20240221	9280	2.26	20240110	11910	-20.32	20240221	8410	12.84	20231101	0.34	N	023600	500	80 억	655696	N	N	3	N	N
102	20240612	120321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9500	-90	5	-0.94	61909460	6491	67.81	9580	9590	9460	12460	6720	9590	9537.74	4.06	439	9716	9652	9526	9462	9336	9685	9495	81	2870	500	7090	10	1	16170000	1536	2.87	0.28	12	0.04	3306.00	34139.00	11910	20240221	-20.24	8410	20231101	12.96	11910	-20.24	20240221	9280	2.37	20240110	11910	-20.24	20240221	8410	12.96	20231101	0.34	N	023600	500	80 억	655696	N	N	3	N	N
103	20240612	110320	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9480	-110	5	-1.15	61208540	6417	67.04	9580	9590	9460	12460	6720	9590	9538.50	4.06	446	9716	9652	9526	9462	9336	9685	9495	81	2870	500	7090	10	1	16170000	1533	2.87	0.28	12	0.04	3306.00	34139.00	11910	20240221	-20.40	8410	20231101	12.72	11910	-20.40	20240221	9280	2.16	20240110	11910	-20.40	20240221	8410	12.72	20231101	0.34	N	023600	500	80 억	655696	N	N	3	N	N
104	20240612	100321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9570	-20	5	-0.21	17010810	1779	18.59	9580	9580	9550	12460	6720	9590	9562.01	4.06	-286	9716	9652	9526	9462	9336	9685	9495	81	2870	500	7090	10	1	16170000	1547	2.89	0.28	12	0.01	3306.00	34139.00	11910	20240221	-19.65	8410	20231101	13.79	11910	-19.65	20240221	9280	3.12	20240110	11910	-19.65	20240221	8410	13.79	20231101	0.34	N	023600	500	80 억	655696	N	N	3	N	N
105	20240612	090321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9570	-20	5	-0.21	229900	24	0.25	9580	9580	9570	12460	6720	9590	9579.17	4.06	6	9716	9652	9526	9462	9336	9685	9495	81	2870	500	7090	10	1	16170000	1547	2.89	0.28	12	0.00	3306.00	34139.00	11910	20240221	-19.65	8410	20231101	13.79	11910	-19.65	20240221	9280	3.12	20240110	11910	-19.65	20240221	8410	13.79	20231101	0.34	N	023600	500	80 억	655696	N	N	3	N	N
106	20240610	160318	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9520	-230	5	-2.36	605971480	64054	240.33	9680	9730	9280	12670	6830	9750	9460.22	3.93	18639	9903	9826	9713	9636	9523	9770	9580	81	2920	500	7210	10	1	16170000	1539	2.88	0.28	12	0.40	3306.00	34139.00	11910	20240221	-20.07	8410	20231101	13.20	11910	-20.07	20240221	9280	2.59	20240610	11910	-20.07	20240221	8410	13.20	20231101	0.33	N	023600	500	80 억	635359	N	N	4	N	N
107	20240610	150320	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9540	-210	5	-2.15	597535810	63168	237.01	9680	9730	9280	12670	6830	9750	9459.47	3.93	18710	9903	9826	9713	9636	9523	9770	9580	81	2920	500	7210	10	1	16170000	1543	2.89	0.28	12	0.39	3306.00	34139.00	11910	20240221	-19.90	8410	20231101	13.44	11910	-19.90	20240221	9280	2.80	20240610	11910	-19.90	20240221	8410	13.44	20231101	0.33	N	023600	500	80 억	635359	N	N	4	N	N
108	20240610	140319	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9560	-190	5	-1.95	577633820	61085	229.19	9680	9730	9280	12670	6830	9750	9456.23	3.93	19165	9903	9826	9713	9636	9523	9770	9580	81	2920	500	7210	10	1	16170000	1546	2.89	0.28	12	0.38	3306.00	34139.00	11910	20240221	-19.73	8410	20231101	13.67	11910	-19.73	20240221	9280	3.02	20240610	11910	-19.73	20240221	8410	13.67	20231101	0.33	N	023600	500	80 억	635359	N	N	4	N	N
109	20240610	130319	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9510	-240	5	-2.46	569643680	60247	226.05	9680	9730	9280	12670	6830	9750	9455.14	3.93	19224	9903	9826	9713	9636	9523	9770	9580	81	2920	500	7210	10	1	16170000	1538	2.88	0.28	12	0.37	3306.00	34139.00	11910	20240221	-20.15	8410	20231101	13.08	11910	-20.15	20240221	9280	2.48	20240610	11910	-20.15	20240221	8410	13.08	20231101	0.33	N	023600	500	80 억	635359	N	N	4	N	N
110	20240610	120319	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9470	-280	5	-2.87	540604040	57186	214.57	9680	9730	9280	12670	6830	9750	9453.43	3.93	18888	9903	9826	9713	9636	9523	9770	9580	81	2920	500	7210	10	1	16170000	1531	2.86	0.28	12	0.35	3306.00	34139.00	11910	20240221	-20.49	8410	20231101	12.60	11910	-20.49	20240221	9280	2.05	20240610	11910	-20.49	20240221	8410	12.60	20231101	0.33	N	023600	500	80 억	635359	N	N	4	N	N
111	20240610	110321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9370	-380	5	-3.90	484264170	51220	192.18	9680	9730	9280	12670	6830	9750	9454.59	3.93	19115	9903	9826	9713	9636	9523	9770	9580	81	2920	500	7210	10	1	16170000	1515	2.83	0.27	12	0.32	3306.00	34139.00	11910	20240221	-21.33	8410	20231101	11.41	11910	-21.33	20240221	9280	0.97	20240610	11910	-21.33	20240221	8410	11.41	20231101	0.33	N	023600	500	80 억	635359	N	N	4	N	N
112	20240610	100320	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9710	-40	5	-0.41	3208410	331	1.24	9680	9730	9670	12670	6830	9750	9693.08	3.93	-121	9903	9826	9713	9636	9523	9770	9580	81	2920	500	7210	10	1	16170000	1570	2.94	0.28	12	0.00	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9280	4.63	20240110	11910	-18.47	20240221	8410	15.46	20231101	0.33	N	023600	500	80 억	635359	N	N	4	N	N
113	20240610	090324	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9680	-70	5	-0.72	1432480	148	0.56	9680	9680	9670	12670	6830	9750	9678.92	3.93	-20	9903	9826	9713	9636	9523	9770	9580	81	2920	500	7210	10	1	16170000	1565	2.93	0.28	12	0.00	3306.00	34139.00	11910	20240221	-18.72	8410	20231101	15.10	11910	-18.72	20240221	9280	4.31	20240110	11910	-18.72	20240221	8410	15.10	20231101	0.33	N	023600	500	80 억	635359	N	N	4	N	N
114	20240607	160328	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9750	-40	5	-0.41	257226670	26652	302.28	9790	9790	9600	12720	6860	9790	9651.31	3.94	-2899	9890	9840	9750	9700	9610	9795	9655	81	2930	500	7240	10	1	16170000	1577	2.95	0.29	12	0.16	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9280	5.06	20240110	11910	-18.14	20240221	8410	15.93	20231101	0.33	N	023600	500	80 억	636447	N	N	4	N	N
115	20240607	150330	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9610	-180	5	-1.84	193156120	19993	226.76	9790	9790	9610	12720	6860	9790	9661.19	3.94	-3282	9890	9840	9750	9700	9610	9795	9655	81	2930	500	7240	10	1	16170000	1554	2.91	0.28	12	0.12	3306.00	34139.00	11910	20240221	-19.31	8410	20231101	14.27	11910	-19.31	20240221	9280	3.56	20240110	11910	-19.31	20240221	8410	14.27	20231101	0.33	N	023600	500	80 억	636447	N	N	0	N	N
116	20240607	140328	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9640	-150	5	-1.53	108688150	11217	127.22	9790	9790	9640	12720	6860	9790	9689.59	3.94	-2883	9890	9840	9750	9700	9610	9795	9655	81	2930	500	7240	10	1	16170000	1559	2.92	0.28	12	0.07	3306.00	34139.00	11910	20240221	-19.06	8410	20231101	14.63	11910	-19.06	20240221	9280	3.88	20240110	11910	-19.06	20240221	8410	14.63	20231101	0.33	N	023600	500	80 억	636447	N	N	0	N	N
117	20240607	130329	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9670	-120	5	-1.23	83559430	8616	97.72	9790	9790	9660	12720	6860	9790	9698.17	3.94	-1457	9890	9840	9750	9700	9610	9795	9655	81	2930	500	7240	10	1	16170000	1564	2.92	0.28	12	0.05	3306.00	34139.00	11910	20240221	-18.81	8410	20231101	14.98	11910	-18.81	20240221	9280	4.20	20240110	11910	-18.81	20240221	8410	14.98	20231101	0.33	N	023600	500	80 억	636447	N	N	0	N	N
118	20240607	120328	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9680	-110	5	-1.12	61231810	6306	71.52	9790	9790	9680	12720	6860	9790	9710.09	3.94	-848	9890	9840	9750	9700	9610	9795	9655	81	2930	500	7240	10	1	16170000	1565	2.93	0.28	12	0.04	3306.00	34139.00	11910	20240221	-18.72	8410	20231101	15.10	11910	-18.72	20240221	9280	4.31	20240110	11910	-18.72	20240221	8410	15.10	20231101	0.33	N	023600	500	80 억	636447	N	N	0	N	N
119	20240607	110328	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9720	-70	5	-0.72	42933100	4419	50.12	9790	9790	9690	12720	6860	9790	9715.57	3.94	-465	9890	9840	9750	9700	9610	9795	9655	81	2930	500	7240	10	1	16170000	1572	2.94	0.28	12	0.03	3306.00	34139.00	11910	20240221	-18.39	8410	20231101	15.58	11910	-18.39	20240221	9280	4.74	20240110	11910	-18.39	20240221	8410	15.58	20231101	0.33	N	023600	500	80 억	636447	N	N	0	N	N
120	20240607	100328	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9740	-50	5	-0.51	16284580	1676	19.01	9790	9790	9700	12720	6860	9790	9716.34	3.94	-155	9890	9840	9750	9700	9610	9795	9655	81	2930	500	7240	10	1	16170000	1575	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.22	8410	20231101	15.81	11910	-18.22	20240221	9280	4.96	20240110	11910	-18.22	20240221	8410	15.81	20231101	0.33	N	023600	500	80 억	636447	N	N	0	N	N
121	20240607	090325	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9700	-90	5	-0.92	97270	10	0.11	9790	9790	9700	12720	6860	9790	9727.00	3.94	-7	9890	9840	9750	9700	9610	9795	9655	81	2930	500	7240	10	1	16170000	1568	2.93	0.28	12	0.00	3306.00	34139.00	11910	20240221	-18.56	8410	20231101	15.34	11910	-18.56	20240221	9280	4.53	20240110	11910	-18.56	20240221	8410	15.34	20231101	0.33	N	023600	500	80 억	636447	N	N	0	N	N
122	20240605	160324	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9790	30	2	0.31	85611460	8817	85.35	9800	9800	9660	12680	6840	9760	9709.77	3.95	-2738	9960	9860	9810	9710	9660	9835	9685	81	2920	500	7220	10	1	16170000	1583	2.96	0.29	12	0.05	3306.00	34139.00	11910	20240221	-17.80	8410	20231101	16.41	11910	-17.80	20240221	9280	5.50	20240110	11910	-17.80	20240221	8410	16.41	20231101	0.33	N	023600	500	80 억	639185	N	N	7	N	N
123	20240605	150325	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9710	-50	5	-0.51	81023380	8348	80.81	9800	9800	9660	12680	6840	9760	9705.72	3.95	-2514	9960	9860	9810	9710	9660	9835	9685	81	2920	500	7220	10	1	16170000	1570	2.94	0.28	12	0.05	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9280	4.63	20240110	11910	-18.47	20240221	8410	15.46	20231101	0.33	N	023600	500	80 억	639185	N	N	7	N	N
124	20240605	140324	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9710	-50	5	-0.51	78627450	8101	78.41	9800	9800	9660	12680	6840	9760	9705.89	3.95	-2422	9960	9860	9810	9710	9660	9835	9685	81	2920	500	7220	10	1	16170000	1570	2.94	0.28	12	0.05	3306.00	34139.00	11910	20240221	-18.47	8410	20231101	15.46	11910	-18.47	20240221	9280	4.63	20240110	11910	-18.47	20240221	8410	15.46	20231101	0.33	N	023600	500	80 억	639185	N	N	7	N	N
125	20240605	130326	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9690	-70	5	-0.72	70828120	7297	70.63	9800	9800	9660	12680	6840	9760	9706.47	3.95	-2565	9960	9860	9810	9710	9660	9835	9685	81	2920	500	7220	10	1	16170000	1567	2.93	0.28	12	0.05	3306.00	34139.00	11910	20240221	-18.64	8410	20231101	15.22	11910	-18.64	20240221	9280	4.42	20240110	11910	-18.64	20240221	8410	15.22	20231101	0.33	N	023600	500	80 억	639185	N	N	7	N	N
126	20240605	120325	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9680	-80	5	-0.82	63691730	6559	63.49	9800	9800	9680	12680	6840	9760	9710.59	3.95	-2219	9960	9860	9810	9710	9660	9835	9685	81	2920	500	7220	10	1	16170000	1565	2.93	0.28	12	0.04	3306.00	34139.00	11910	20240221	-18.72	8410	20231101	15.10	11910	-18.72	20240221	9280	4.31	20240110	11910	-18.72	20240221	8410	15.10	20231101	0.33	N	023600	500	80 억	639185	N	N	7	N	N
127	20240605	110326	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9700	-60	5	-0.61	36410990	3745	36.25	9800	9800	9680	12680	6840	9760	9722.56	3.95	-1368	9960	9860	9810	9710	9660	9835	9685	81	2920	500	7220	10	1	16170000	1568	2.93	0.28	12	0.02	3306.00	34139.00	11910	20240221	-18.56	8410	20231101	15.34	11910	-18.56	20240221	9280	4.53	20240110	11910	-18.56	20240221	8410	15.34	20231101	0.33	N	023600	500	80 억	639185	N	N	7	N	N
128	20240605	100326	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9750	-10	5	-0.10	9266080	951	9.21	9800	9800	9720	12680	6840	9760	9743.51	3.95	-257	9960	9860	9810	9710	9660	9835	9685	81	2920	500	7220	10	1	16170000	1577	2.95	0.29	12	0.01	3306.00	34139.00	11910	20240221	-18.14	8410	20231101	15.93	11910	-18.14	20240221	9280	5.06	20240110	11910	-18.14	20240221	8410	15.93	20231101	0.33	N	023600	500	80 억	639185	N	N	7	N	N
129	20240605	090325	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9790	30	2	0.31	19590	2	0.02	9800	9800	9790	12680	6840	9760	9795.00	3.95	-1	9960	9860	9810	9710	9660	9835	9685	81	2920	500	7220	10	1	16170000	1583	2.96	0.29	12	0.00	3306.00	34139.00	11910	20240221	-17.80	8410	20231101	16.41	11910	-17.80	20240221	9280	5.50	20240110	11910	-17.80	20240221	8410	16.41	20231101	0.33	N	023600	500	80 억	639185	N	N	7	N	N
130	20240604	160322	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9760	-120	5	-1.21	101279520	10331	100.92	9910	9910	9760	12840	6920	9880	9803.46	3.95	-40	10120	10000	9900	9780	9680	10060	9840	81	2960	500	7310	10	1	16170000	1578	2.95	0.29	12	0.06	3306.00	34139.00	11910	20240221	-18.05	8410	20231101	16.05	11910	-18.05	20240221	9280	5.17	20240110	11910	-18.05	20240221	8410	16.05	20231101	0.33	N	023600	500	80 억	639224	N	N	7	N	N
131	20240604	150323	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9810	-70	5	-0.71	89224850	9096	88.85	9910	9910	9770	12840	6920	9880	9809.24	3.95	162	10120	10000	9900	9780	9680	10060	9840	81	2960	500	7310	10	1	16170000	1586	2.97	0.29	12	0.06	3306.00	34139.00	11910	20240221	-17.63	8410	20231101	16.65	11910	-17.63	20240221	9280	5.71	20240110	11910	-17.63	20240221	8410	16.65	20231101	0.33	N	023600	500	80 억	639224	N	N	10	N	N
132	20240604	140325	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9780	-100	5	-1.01	82683920	8427	82.32	9910	9910	9770	12840	6920	9880	9811.79	3.95	187	10120	10000	9900	9780	9680	10060	9840	81	2960	500	7310	10	1	16170000	1581	2.96	0.29	12	0.05	3306.00	34139.00	11910	20240221	-17.88	8410	20231101	16.29	11910	-17.88	20240221	9280	5.39	20240110	11910	-17.88	20240221	8410	16.29	20231101	0.33	N	023600	500	80 억	639224	N	N	10	N	N
133	20240604	130322	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9780	-100	5	-1.01	81255830	8281	80.89	9910	9910	9770	12840	6920	9880	9812.32	3.95	187	10120	10000	9900	9780	9680	10060	9840	81	2960	500	7310	10	1	16170000	1581	2.96	0.29	12	0.05	3306.00	34139.00	11910	20240221	-17.88	8410	20231101	16.29	11910	-17.88	20240221	9280	5.39	20240110	11910	-17.88	20240221	8410	16.29	20231101	0.33	N	023600	500	80 억	639224	N	N	10	N	N
134	20240604	120322	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9900	20	2	0.20	13867130	1406	13.73	9910	9910	9840	12840	6920	9880	9862.82	3.95	-14	10120	10000	9900	9780	9680	10060	9840	81	2960	500	7310	10	1	16170000	1601	2.99	0.29	12	0.01	3306.00	34139.00	11910	20240221	-16.88	8410	20231101	17.72	11910	-16.88	20240221	9280	6.68	20240110	11910	-16.88	20240221	8410	17.72	20231101	0.33	N	023600	500	80 억	639224	N	N	10	N	N
135	20240604	110321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9840	-40	5	-0.40	13797830	1399	13.67	9910	9910	9840	12840	6920	9880	9862.64	3.95	-7	10120	10000	9900	9780	9680	10060	9840	81	2960	500	7310	10	1	16170000	1591	2.98	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.38	8410	20231101	17.00	11910	-17.38	20240221	9280	6.03	20240110	11910	-17.38	20240221	8410	17.00	20231101	0.33	N	023600	500	80 억	639224	N	N	10	N	N
136	20240604	100321	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9910	30	2	0.30	11303560	1146	11.19	9910	9910	9860	12840	6920	9880	9863.49	3.95	-5	10120	10000	9900	9780	9680	10060	9840	81	2960	500	7310	10	1	16170000	1602	3.00	0.29	12	0.01	3306.00	34139.00	11910	20240221	-16.79	8410	20231101	17.84	11910	-16.79	20240221	9280	6.79	20240110	11910	-16.79	20240221	8410	17.84	20231101	0.33	N	023600	500	80 억	639224	N	N	10	N	N
137	20240604	090324	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9910	30	2	0.30	9910	1	0.01	9910	9910	9910	12840	6920	9880	9910.00	3.95	-1	10120	10000	9900	9780	9680	10060	9840	81	2960	500	7310	10	1	16170000	1602	3.00	0.29	12	0.00	3306.00	34139.00	11910	20240221	-16.79	8410	20231101	17.84	11910	-16.79	20240221	9280	6.79	20240110	11910	-16.79	20240221	8410	17.84	20231101	0.33	N	023600	500	80 억	639224	N	N	10	N	N
138	20240603	160320	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9880	20	2	0.20	100682550	10236	299.04	9870	10020	9800	12810	6910	9860	9836.12	3.94	842	9913	9886	9863	9836	9813	9875	9825	81	2950	500	7290	10	1	16170000	1598	2.99	0.29	12	0.06	3306.00	34139.00	11910	20240221	-17.04	8410	20231101	17.48	11910	-17.04	20240221	9280	6.47	20240110	11910	-17.04	20240221	8410	17.48	20231101	0.35	N	023600	500	80 억	637850	N	N	10	N	N
139	20240603	150320	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9820	-40	5	-0.41	97105720	9873	288.43	9870	10020	9800	12810	6910	9860	9835.48	3.94	950	9913	9886	9863	9836	9813	9875	9825	81	2950	500	7290	10	1	16170000	1588	2.97	0.29	12	0.06	3306.00	34139.00	11910	20240221	-17.55	8410	20231101	16.77	11910	-17.55	20240221	9280	5.82	20240110	11910	-17.55	20240221	8410	16.77	20231101	0.35	N	023600	500	80 억	637850	N	N	0	N	N
140	20240603	140320	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9860	0	3	0.00	16240100	1638	47.85	9870	10020	9850	12810	6910	9860	9914.59	3.94	117	9913	9886	9863	9836	9813	9875	9825	81	2950	500	7290	10	1	16170000	1594	2.98	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.21	8410	20231101	17.24	11910	-17.21	20240221	9280	6.25	20240110	11910	-17.21	20240221	8410	17.24	20231101	0.35	N	023600	500	80 억	637850	N	N	0	N	N
141	20240603	130320	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9850	-10	5	-0.10	11633550	1171	34.21	9870	10020	9850	12810	6910	9860	9934.71	3.94	46	9913	9886	9863	9836	9813	9875	9825	81	2950	500	7290	10	1	16170000	1593	2.98	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.30	8410	20231101	17.12	11910	-17.30	20240221	9280	6.14	20240110	11910	-17.30	20240221	8410	17.12	20231101	0.35	N	023600	500	80 억	637850	N	N	0	N	N
142	20240603	120320	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9880	20	2	0.20	9234230	928	27.11	9870	10020	9870	12810	6910	9860	9950.68	3.94	44	9913	9886	9863	9836	9813	9875	9825	81	2950	500	7290	10	1	16170000	1598	2.99	0.29	12	0.01	3306.00	34139.00	11910	20240221	-17.04	8410	20231101	17.48	11910	-17.04	20240221	9280	6.47	20240110	11910	-17.04	20240221	8410	17.48	20231101	0.35	N	023600	500	80 억	637850	N	N	0	N	N
143	20240603	110318	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9930	70	2	0.71	6436830	646	18.87	9870	10020	9870	12810	6910	9860	9964.13	3.94	54	9913	9886	9863	9836	9813	9875	9825	81	2950	500	7290	10	1	16170000	1606	3.00	0.29	12	0.00	3306.00	34139.00	11910	20240221	-16.62	8410	20231101	18.07	11910	-16.62	20240221	9280	7.00	20240110	11910	-16.62	20240221	8410	18.07	20231101	0.35	N	023600	500	80 억	637850	N	N	0	N	N
144	20240603	100317	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	9990	130	2	1.32	3584980	359	10.49	9870	10020	9870	12810	6910	9860	9986.02	3.94	-15	9913	9886	9863	9836	9813	9875	9825	81	2950	500	7290	10	1	16170000	1615	3.02	0.29	12	0.00	3306.00	34139.00	11910	20240221	-16.12	8410	20231101	18.79	11910	-16.12	20240221	9280	7.65	20240110	11910	-16.12	20240221	8410	18.79	20231101	0.35	N	023600	500	80 억	637850	N	N	0	N	N
145	20240603	090317	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	10000	140	2	1.42	435320	44	1.29	9870	10000	9870	12810	6910	9860	9893.64	3.94	3	9913	9886	9863	9836	9813	9875	9825	81	2950	500	7290	10	1	16170000	1617	3.02	0.29	12	0.00	3306.00	34139.00	11910	20240221	-16.04	8410	20231101	18.91	11910	-16.04	20240221	9280	7.76	20240110	11910	-16.04	20240221	8410	18.91	20231101	0.35	N	023600	500	80 억	637850	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History