KissMeData/014970/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	160324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4120	60	2	1.48	38425550	9394	245.40	4090	4120	4025	5270	2845	4060	4090.44	0.34	72	4113	4086	4043	4016	3973	4100	4030	76	1210	500	2840	5	1	15125000	623	30.52	1.03	12	0.06	135.00	4008.00	4910	20240116	-16.09	3250	20231030	26.77	4910	-16.09	20240116	3400	21.18	20240416	4910	-16.09	20240116	3250	26.77	20231030	0.24	N	014970	500	75 억	52107	N	N	N	N
3	20240628	150324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4095	35	2	0.86	33230690	8128	212.33	4090	4105	4025	5270	2845	4060	4088.42	0.34	-123	4113	4086	4043	4016	3973	4100	4030	76	1210	500	2840	5	1	15125000	619	30.33	1.02	12	0.05	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.24	N	014970	500	75 억	52107	N	N	N	N
4	20240628	140323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4090	30	2	0.74	9395090	2313	60.42	4090	4095	4025	5270	2845	4060	4061.86	0.34	-115	4113	4086	4043	4016	3973	4100	4030	76	1210	500	2840	5	1	15125000	619	30.30	1.02	12	0.02	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.24	N	014970	500	75 억	52107	N	N	N	N
5	20240628	130324	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4050	-10	5	-0.25	3950370	976	25.50	4090	4090	4025	5270	2845	4060	4047.51	0.34	-104	4113	4086	4043	4016	3973	4100	4030	76	1210	500	2840	5	1	15125000	613	30.00	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.24	N	014970	500	75 억	52107	N	N	N	N
6	20240628	120323	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4055	-5	5	-0.12	3662530	905	23.64	4090	4090	4025	5270	2845	4060	4046.99	0.34	-104	4113	4086	4043	4016	3973	4100	4030	76	1210	500	2840	5	1	15125000	613	30.04	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.24	N	014970	500	75 억	52107	N	N	N	N
7	20240628	110320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4045	-15	5	-0.37	3593735	888	23.20	4090	4090	4025	5270	2845	4060	4047.00	0.34	-104	4113	4086	4043	4016	3973	4100	4030	76	1210	500	2840	5	1	15125000	612	29.96	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.24	N	014970	500	75 억	52107	N	N	N	N
8	20240628	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4045	-15	5	-0.37	1732840	428	11.18	4090	4090	4025	5270	2845	4060	4048.69	0.34	-103	4113	4086	4043	4016	3973	4100	4030	76	1210	500	2840	5	1	15125000	612	29.96	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.62	3250	20231030	24.46	4910	-17.62	20240116	3400	18.97	20240416	4910	-17.62	20240116	3250	24.46	20231030	0.24	N	014970	500	75 억	52107	N	N	N	N
9	20240628	090319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4085	25	2	0.62	425155	104	2.72	4090	4090	4080	5270	2845	4060	4088.03	0.34	-65	4113	4086	4043	4016	3973	4100	4030	76	1210	500	2840	5	1	15125000	618	30.26	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.24	N	014970	500	75 억	52107	N	N	N	N
10	20240627	160313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4060	45	2	1.12	15455450	3827	50.99	4015	4070	4000	5210	2815	4015	4037.95	0.34	57	4051	4032	4006	3987	3961	4042	3997	76	1195	500	2810	5	1	15125000	614	30.07	1.01	12	0.03	135.00	4008.00	4910	20240116	-17.31	3250	20231030	24.92	4910	-17.31	20240116	3400	19.41	20240416	4910	-17.31	20240116	3250	24.92	20231030	0.24	N	014970	500	75 억	52050	N	N	N	N
11	20240627	150320	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	20	2	0.50	13838025	3427	45.66	4015	4070	4000	5210	2815	4015	4037.94	0.34	88	4051	4032	4006	3987	3961	4042	3997	76	1195	500	2810	5	1	15125000	610	29.89	1.01	12	0.02	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.24	N	014970	500	75 억	52050	N	N	N	N
12	20240627	140317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	55	2	1.37	12105465	2999	39.96	4015	4070	4000	5210	2815	4015	4036.50	0.34	81	4051	4032	4006	3987	3961	4042	3997	76	1195	500	2810	5	1	15125000	616	30.15	1.02	12	0.02	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.24	N	014970	500	75 억	52050	N	N	N	N
13	20240627	130317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	20	2	0.50	5219025	1300	17.32	4015	4035	4000	5210	2815	4015	4014.63	0.34	350	4051	4032	4006	3987	3961	4042	3997	76	1195	500	2810	5	1	15125000	610	29.89	1.01	12	0.01	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.24	N	014970	500	75 억	52050	N	N	N	N
14	20240627	120319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4020	5	2	0.12	4152815	1035	13.79	4015	4025	4000	5210	2815	4015	4012.38	0.34	255	4051	4032	4006	3987	3961	4042	3997	76	1195	500	2810	5	1	15125000	608	29.78	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.13	3250	20231030	23.69	4910	-18.13	20240116	3400	18.24	20240416	4910	-18.13	20240116	3250	23.69	20231030	0.24	N	014970	500	75 억	52050	N	N	N	N
15	20240627	110319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4025	10	2	0.25	3461370	863	11.50	4015	4025	4000	5210	2815	4015	4010.86	0.34	149	4051	4032	4006	3987	3961	4042	3997	76	1195	500	2810	5	1	15125000	609	29.81	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.24	N	014970	500	75 억	52050	N	N	N	N
16	20240627	100317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	-15	5	-0.37	2657325	663	8.83	4015	4015	4000	5210	2815	4015	4008.03	0.34	137	4051	4032	4006	3987	3961	4042	3997	76	1195	500	2810	5	1	15125000	605	29.63	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.24	N	014970	500	75 억	52050	N	N	N	N
17	20240627	090318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4015	0	3	0.00	40150	10	0.13	4015	4015	4015	5210	2815	4015	4015.00	0.34	0	4051	4032	4006	3987	3961	4042	3997	76	1195	500	2810	5	1	15125000	607	29.74	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.24	N	014970	500	75 억	52050	N	N	N	N
18	20240626	160317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4015	35	2	0.88	30004250	7503	331.26	3980	4025	3980	5170	2790	3980	3998.97	0.32	4060	4026	4002	3956	3932	3886	4015	3945	76	1190	500	2780	5	1	15125000	607	29.74	1.00	12	0.05	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.24	N	014970	500	75 억	47990	N	N	N	N
19	20240626	150318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4005	25	2	0.63	29089840	7275	321.19	3980	4025	3980	5170	2790	3980	3998.60	0.32	3870	4026	4002	3956	3932	3886	4015	3945	76	1190	500	2780	5	1	15125000	606	29.67	1.00	12	0.05	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.24	N	014970	500	75 억	47990	N	N	N	N
20	20240626	140317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	20	2	0.50	10552890	2638	116.47	3980	4025	3980	5170	2790	3980	4000.34	0.32	897	4026	4002	3956	3932	3886	4015	3945	76	1190	500	2780	5	1	15125000	605	29.63	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.24	N	014970	500	75 억	47990	N	N	N	N
21	20240626	130319	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	20	2	0.50	10432890	2608	115.14	3980	4025	3980	5170	2790	3980	4000.34	0.32	920	4026	4002	3956	3932	3886	4015	3945	76	1190	500	2780	5	1	15125000	605	29.63	1.00	12	0.02	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.24	N	014970	500	75 억	47990	N	N	N	N
22	20240626	120317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	20	2	0.50	4503265	1124	49.62	3980	4025	3980	5170	2790	3980	4006.46	0.32	394	4026	4002	3956	3932	3886	4015	3945	76	1190	500	2780	5	1	15125000	605	29.63	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.24	N	014970	500	75 억	47990	N	N	N	N
23	20240626	110317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4015	35	2	0.88	4386985	1095	48.34	3980	4025	3980	5170	2790	3980	4006.38	0.32	407	4026	4002	3956	3932	3886	4015	3945	76	1190	500	2780	5	1	15125000	607	29.74	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.24	N	014970	500	75 억	47990	N	N	N	N
24	20240626	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4010	30	2	0.75	2806340	701	30.95	3980	4025	3980	5170	2790	3980	4003.34	0.32	329	4026	4002	3956	3932	3886	4015	3945	76	1190	500	2780	5	1	15125000	607	29.70	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.24	N	014970	500	75 억	47990	N	N	N	N
25	20240626	090317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	20	2	0.50	1094405	274	12.10	3980	4000	3980	5170	2790	3980	3994.18	0.32	200	4026	4002	3956	3932	3886	4015	3945	76	1190	500	2780	5	1	15125000	605	29.63	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.24	N	014970	500	75 억	47990	N	N	N	N
26	20240625	160316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3980	70	2	1.79	8882445	2259	5.01	3910	3980	3910	5080	2740	3910	3931.81	0.32	67	4343	4126	4003	3786	3663	4065	3725	76	1170	500	2730	5	1	15125000	602	29.48	0.99	12	0.01	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.24	N	014970	500	75 억	47916	N	N	N	N
27	20240625	150317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3960	50	2	1.28	8299425	2112	4.68	3910	3965	3910	5080	2740	3910	3929.65	0.32	93	4343	4126	4003	3786	3663	4065	3725	76	1170	500	2730	5	1	15125000	599	29.33	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.24	N	014970	500	75 억	47916	N	N	N	N
28	20240625	140317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3955	45	2	1.15	7004335	1785	3.96	3910	3960	3910	5080	2740	3910	3924.00	0.32	50	4343	4126	4003	3786	3663	4065	3725	76	1170	500	2730	5	1	15125000	598	29.30	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.24	N	014970	500	75 억	47916	N	N	N	N
29	20240625	130317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3950	40	2	1.02	6608850	1685	3.73	3910	3960	3910	5080	2740	3910	3922.17	0.32	50	4343	4126	4003	3786	3663	4065	3725	76	1170	500	2730	5	1	15125000	597	29.26	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.55	3250	20231030	21.54	4910	-19.55	20240116	3400	16.18	20240416	4910	-19.55	20240116	3250	21.54	20231030	0.24	N	014970	500	75 억	47916	N	N	N	N
30	20240625	120318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3955	45	2	1.15	6561470	1673	3.71	3910	3960	3910	5080	2740	3910	3921.98	0.32	50	4343	4126	4003	3786	3663	4065	3725	76	1170	500	2730	5	1	15125000	598	29.30	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.24	N	014970	500	75 억	47916	N	N	N	N
31	20240625	110321	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3910	0	3	0.00	5917180	1510	3.35	3910	3950	3910	5080	2740	3910	3918.66	0.32	17	4343	4126	4003	3786	3663	4065	3725	76	1170	500	2730	5	1	15125000	591	28.96	0.98	12	0.01	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.24	N	014970	500	75 억	47916	N	N	N	N
32	20240625	100316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3925	15	2	0.38	674565	172	0.38	3910	3930	3910	5080	2740	3910	3921.89	0.32	9	4343	4126	4003	3786	3663	4065	3725	76	1170	500	2730	5	1	15125000	594	29.07	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.06	3250	20231030	20.77	4910	-20.06	20240116	3400	15.44	20240416	4910	-20.06	20240116	3250	20.77	20231030	0.24	N	014970	500	75 억	47916	N	N	N	N
33	20240625	090316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3910	0	3	0.00	254150	65	0.14	3910	3910	3910	5080	2740	3910	3910.00	0.32	-3	4343	4126	4003	3786	3663	4065	3725	76	1170	500	2730	5	1	15125000	591	28.96	0.98	12	0.00	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.24	N	014970	500	75 억	47916	N	N	N	N
34	20240624	160316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3910	-70	5	-1.76	180838985	45042	623.76	3930	4220	3880	5170	2790	3980	4014.90	0.32	259	4036	4007	3951	3922	3866	4022	3937	76	1190	500	2780	5	1	15125000	591	28.96	0.98	12	0.30	135.00	4008.00	4910	20240116	-20.37	3250	20231030	20.31	4910	-20.37	20240116	3400	15.00	20240416	4910	-20.37	20240116	3250	20.31	20231030	0.23	N	014970	500	75 억	47658	N	N	N	N
35	20240624	150317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3940	-40	5	-1.01	166337225	41336	572.44	3930	4220	3880	5170	2790	3980	4024.03	0.32	33	4036	4007	3951	3922	3866	4022	3937	76	1190	500	2780	5	1	15125000	596	29.19	0.98	12	0.27	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.23	N	014970	500	75 억	47658	N	N	N	N
36	20240624	140317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3920	-60	5	-1.51	155916795	38668	535.49	3930	4220	3880	5170	2790	3980	4032.19	0.32	-1777	4036	4007	3951	3922	3866	4022	3937	76	1190	500	2780	5	1	15125000	593	29.04	0.98	12	0.26	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.23	N	014970	500	75 억	47658	N	N	N	N
37	20240624	130315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3935	-45	5	-1.13	152537080	37806	523.56	3930	4220	3880	5170	2790	3980	4034.73	0.32	-1757	4036	4007	3951	3922	3866	4022	3937	76	1190	500	2780	5	1	15125000	595	29.15	0.98	12	0.25	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.23	N	014970	500	75 억	47658	N	N	N	N
38	20240624	120317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3880	-100	5	-2.51	142998715	35361	489.70	3930	4220	3880	5170	2790	3980	4043.97	0.32	-1840	4036	4007	3951	3922	3866	4022	3937	76	1190	500	2780	5	1	15125000	587	28.74	0.97	12	0.23	135.00	4008.00	4910	20240116	-20.98	3250	20231030	19.38	4910	-20.98	20240116	3400	14.12	20240416	4910	-20.98	20240116	3250	19.38	20231030	0.23	N	014970	500	75 억	47658	N	N	N	N
39	20240624	110317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3955	-25	5	-0.63	11233210	2844	39.39	3930	3980	3930	5170	2790	3980	3949.79	0.32	-412	4036	4007	3951	3922	3866	4022	3937	76	1190	500	2780	5	1	15125000	598	29.30	0.99	12	0.02	135.00	4008.00	4910	20240116	-19.45	3250	20231030	21.69	4910	-19.45	20240116	3400	16.32	20240416	4910	-19.45	20240116	3250	21.69	20231030	0.23	N	014970	500	75 억	47658	N	N	N	N
40	20240624	100317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3960	-20	5	-0.50	7876765	1996	27.64	3930	3970	3930	5170	2790	3980	3946.28	0.32	-21	4036	4007	3951	3922	3866	4022	3937	76	1190	500	2780	5	1	15125000	599	29.33	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.23	N	014970	500	75 억	47658	N	N	N	N
41	20240624	090317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3930	-50	5	-1.26	994290	253	3.50	3930	3930	3930	5170	2790	3980	3930.00	0.32	-37	4036	4007	3951	3922	3866	4022	3937	76	1190	500	2780	5	1	15125000	594	29.11	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.96	3250	20231030	20.92	4910	-19.96	20240116	3400	15.59	20240416	4910	-19.96	20240116	3250	20.92	20231030	0.23	N	014970	500	75 억	47658	N	N	N	N
42	20240621	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3980	5	2	0.13	28585680	7221	72.81	3935	3980	3895	5160	2785	3975	3958.69	0.32	-177	4028	4001	3948	3921	3868	4015	3935	76	1185	500	2780	5	1	15125000	602	29.48	0.99	12	0.05	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.23	N	014970	500	75 억	47829	N	N	N	N
43	20240621	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3945	-30	5	-0.75	21311390	5393	54.38	3935	3980	3895	5160	2785	3975	3951.68	0.32	-185	4028	4001	3948	3921	3868	4015	3935	76	1185	500	2780	5	1	15125000	597	29.22	0.98	12	0.04	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.23	N	014970	500	75 억	47829	N	N	N	N
44	20240621	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3945	-30	5	-0.75	11111850	2808	28.32	3935	3980	3895	5160	2785	3975	3957.21	0.32	-126	4028	4001	3948	3921	3868	4015	3935	76	1185	500	2780	5	1	15125000	597	29.22	0.98	12	0.02	135.00	4008.00	4910	20240116	-19.65	3250	20231030	21.38	4910	-19.65	20240116	3400	16.03	20240416	4910	-19.65	20240116	3250	21.38	20231030	0.23	N	014970	500	75 억	47829	N	N	N	N
45	20240621	130308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3980	5	2	0.13	7355685	1858	18.74	3935	3980	3895	5160	2785	3975	3958.93	0.32	-125	4028	4001	3948	3921	3868	4015	3935	76	1185	500	2780	5	1	15125000	602	29.48	0.99	12	0.01	135.00	4008.00	4910	20240116	-18.94	3250	20231030	22.46	4910	-18.94	20240116	3400	17.06	20240416	4910	-18.94	20240116	3250	22.46	20231030	0.23	N	014970	500	75 억	47829	N	N	N	N
46	20240621	120309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3970	-5	5	-0.13	3095080	785	7.92	3935	3975	3895	5160	2785	3975	3942.78	0.32	-144	4028	4001	3948	3921	3868	4015	3935	76	1185	500	2780	5	1	15125000	600	29.41	0.99	12	0.01	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.23	N	014970	500	75 억	47829	N	N	N	N
47	20240621	110309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3970	-5	5	-0.13	2177955	553	5.58	3935	3975	3895	5160	2785	3975	3938.44	0.32	-111	4028	4001	3948	3921	3868	4015	3935	76	1185	500	2780	5	1	15125000	600	29.41	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.23	N	014970	500	75 억	47829	N	N	N	N
48	20240621	100307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3935	-40	5	-1.01	611115	156	1.57	3935	3935	3895	5160	2785	3975	3917.40	0.32	-2	4028	4001	3948	3921	3868	4015	3935	76	1185	500	2780	5	1	15125000	595	29.15	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.23	N	014970	500	75 억	47829	N	N	N	N
49	20240621	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3935	-40	5	-1.01	7870	2	0.02	3935	3935	3935	5160	2785	3975	3935.00	0.32	0	4028	4001	3948	3921	3868	4015	3935	76	1185	500	2780	5	1	15125000	595	29.15	0.98	12	0.00	135.00	4008.00	4910	20240116	-19.86	3250	20231030	21.08	4910	-19.86	20240116	3400	15.74	20240416	4910	-19.86	20240116	3250	21.08	20231030	0.23	N	014970	500	75 억	47829	N	N	N	N
50	20240620	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3975	0	3	0.00	38897905	9917	45.73	3970	3975	3895	5160	2785	3975	3922.35	0.32	-107	4098	4036	3973	3911	3848	4005	3880	76	1185	500	2780	5	1	15125000	601	29.44	0.99	12	0.07	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.24	N	014970	500	75 억	47927	N	N	N	N
51	20240620	150308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3950	-25	5	-0.63	36261700	9252	42.66	3970	3970	3895	5160	2785	3975	3919.34	0.32	-232	4098	4036	3973	3911	3848	4005	3880	76	1185	500	2780	5	1	15125000	597	29.26	0.99	12	0.06	135.00	4008.00	4910	20240116	-19.55	3250	20231030	21.54	4910	-19.55	20240116	3400	16.18	20240416	4910	-19.55	20240116	3250	21.54	20231030	0.24	N	014970	500	75 억	47927	N	N	N	N
52	20240620	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3960	-15	5	-0.38	33687070	8599	39.65	3970	3970	3895	5160	2785	3975	3917.56	0.32	-401	4098	4036	3973	3911	3848	4005	3880	76	1185	500	2780	5	1	15125000	599	29.33	0.99	12	0.06	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.24	N	014970	500	75 억	47927	N	N	N	N
53	20240620	130308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3895	-80	5	-2.01	24700470	6306	29.08	3970	3970	3895	5160	2785	3975	3916.98	0.32	-623	4098	4036	3973	3911	3848	4005	3880	76	1185	500	2780	5	1	15125000	589	28.85	0.97	12	0.04	135.00	4008.00	4910	20240116	-20.67	3250	20231030	19.85	4910	-20.67	20240116	3400	14.56	20240416	4910	-20.67	20240116	3250	19.85	20231030	0.24	N	014970	500	75 억	47927	N	N	N	N
54	20240620	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3905	-70	5	-1.76	19389300	4945	22.80	3970	3970	3905	5160	2785	3975	3920.99	0.32	-300	4098	4036	3973	3911	3848	4005	3880	76	1185	500	2780	5	1	15125000	591	28.93	0.97	12	0.03	135.00	4008.00	4910	20240116	-20.47	3250	20231030	20.15	4910	-20.47	20240116	3400	14.85	20240416	4910	-20.47	20240116	3250	20.15	20231030	0.24	N	014970	500	75 억	47927	N	N	N	N
55	20240620	110309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3915	-60	5	-1.51	17743790	4524	20.86	3970	3970	3905	5160	2785	3975	3922.15	0.32	-303	4098	4036	3973	3911	3848	4005	3880	76	1185	500	2780	5	1	15125000	592	29.00	0.98	12	0.03	135.00	4008.00	4910	20240116	-20.26	3250	20231030	20.46	4910	-20.26	20240116	3400	15.15	20240416	4910	-20.26	20240116	3250	20.46	20231030	0.24	N	014970	500	75 억	47927	N	N	N	N
56	20240620	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3940	-35	5	-0.88	3551230	904	4.17	3970	3970	3915	5160	2785	3975	3928.35	0.32	-254	4098	4036	3973	3911	3848	4005	3880	76	1185	500	2780	5	1	15125000	596	29.19	0.98	12	0.01	135.00	4008.00	4910	20240116	-19.76	3250	20231030	21.23	4910	-19.76	20240116	3400	15.88	20240416	4910	-19.76	20240116	3250	21.23	20231030	0.24	N	014970	500	75 억	47927	N	N	N	N
57	20240620	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3970	-5	5	-0.13	59550	15	0.07	3970	3970	3970	5160	2785	3975	3970.00	0.32	-13	4098	4036	3973	3911	3848	4005	3880	76	1185	500	2780	5	1	15125000	600	29.41	0.99	12	0.00	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.24	N	014970	500	75 억	47927	N	N	N	N
58	20240619	160306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3975	-60	5	-1.49	85780865	21686	151.61	4035	4035	3910	5240	2825	4035	3955.59	0.31	444	4118	4076	4038	3996	3958	4097	4017	76	1205	500	2820	5	1	15125000	601	29.44	0.99	12	0.14	135.00	4008.00	4910	20240116	-19.04	3250	20231030	22.31	4910	-19.04	20240116	3400	16.91	20240416	4910	-19.04	20240116	3250	22.31	20231030	0.26	N	014970	500	75 억	47483	N	N	N	N
59	20240619	150305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3960	-75	5	-1.86	75201320	18993	132.78	4035	4035	3915	5240	2825	4035	3959.42	0.31	625	4118	4076	4038	3996	3958	4097	4017	76	1205	500	2820	5	1	15125000	599	29.33	0.99	12	0.13	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.26	N	014970	500	75 억	47483	N	N	N	N
60	20240619	140309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3990	-45	5	-1.12	71862970	18151	126.89	4035	4035	3915	5240	2825	4035	3959.17	0.31	1171	4118	4076	4038	3996	3958	4097	4017	76	1205	500	2820	5	1	15125000	603	29.56	1.00	12	0.12	135.00	4008.00	4910	20240116	-18.74	3250	20231030	22.77	4910	-18.74	20240116	3400	17.35	20240416	4910	-18.74	20240116	3250	22.77	20231030	0.26	N	014970	500	75 억	47483	N	N	N	N
61	20240619	130306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3920	-115	5	-2.85	59815435	15087	105.47	4035	4035	3920	5240	2825	4035	3964.70	0.31	1487	4118	4076	4038	3996	3958	4097	4017	76	1205	500	2820	5	1	15125000	593	29.04	0.98	12	0.10	135.00	4008.00	4910	20240116	-20.16	3250	20231030	20.62	4910	-20.16	20240116	3400	15.29	20240416	4910	-20.16	20240116	3250	20.62	20231030	0.26	N	014970	500	75 억	47483	N	N	N	N
62	20240619	120305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3960	-75	5	-1.86	45856850	11536	80.65	4035	4035	3960	5240	2825	4035	3975.11	0.31	1082	4118	4076	4038	3996	3958	4097	4017	76	1205	500	2820	5	1	15125000	599	29.33	0.99	12	0.08	135.00	4008.00	4910	20240116	-19.35	3250	20231030	21.85	4910	-19.35	20240116	3400	16.47	20240416	4910	-19.35	20240116	3250	21.85	20231030	0.26	N	014970	500	75 억	47483	N	N	N	N
63	20240619	110307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3970	-65	5	-1.61	36659155	9217	64.44	4035	4035	3960	5240	2825	4035	3977.34	0.31	1070	4118	4076	4038	3996	3958	4097	4017	76	1205	500	2820	5	1	15125000	600	29.41	0.99	12	0.06	135.00	4008.00	4910	20240116	-19.14	3250	20231030	22.15	4910	-19.14	20240116	3400	16.76	20240416	4910	-19.14	20240116	3250	22.15	20231030	0.26	N	014970	500	75 억	47483	N	N	N	N
64	20240619	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4005	-30	5	-0.74	3137275	783	5.47	4035	4035	4000	5240	2825	4035	4006.74	0.31	4	4118	4076	4038	3996	3958	4097	4017	76	1205	500	2820	5	1	15125000	606	29.67	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.26	N	014970	500	75 억	47483	N	N	N	N
65	20240619	090312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4000	-35	5	-0.87	64525	16	0.11	4035	4035	4000	5240	2825	4035	4032.81	0.31	-2	4118	4076	4038	3996	3958	4097	4017	76	1205	500	2820	5	1	15125000	605	29.63	1.00	12	0.00	135.00	4008.00	4910	20240116	-18.53	3250	20231030	23.08	4910	-18.53	20240116	3400	17.65	20240416	4910	-18.53	20240116	3250	23.08	20231030	0.26	N	014970	500	75 억	47483	N	N	N	N
66	20240618	160306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	10	2	0.25	57497230	14294	66.25	4020	4080	4000	5230	2820	4025	4022.47	0.31	-56	4238	4131	4078	3971	3918	4105	3945	76	1205	500	2810	5	1	15125000	610	29.89	1.01	12	0.09	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.29	N	014970	500	75 억	47535	N	N	N	N
67	20240618	150303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4005	-20	5	-0.50	41240035	10234	47.43	4020	4080	4005	5230	2820	4025	4029.71	0.31	-574	4238	4131	4078	3971	3918	4105	3945	76	1205	500	2810	5	1	15125000	606	29.67	1.00	12	0.07	135.00	4008.00	4910	20240116	-18.43	3250	20231030	23.23	4910	-18.43	20240116	3400	17.79	20240416	4910	-18.43	20240116	3250	23.23	20231030	0.29	N	014970	500	75 억	47535	N	N	N	N
68	20240618	140304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4025	0	3	0.00	39020260	9681	44.87	4020	4080	4015	5230	2820	4025	4030.60	0.31	-609	4238	4131	4078	3971	3918	4105	3945	76	1205	500	2810	5	1	15125000	609	29.81	1.00	12	0.06	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.29	N	014970	500	75 억	47535	N	N	N	N
69	20240618	130307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4015	-10	5	-0.25	37413310	9281	43.02	4020	4080	4015	5230	2820	4025	4031.17	0.31	-609	4238	4131	4078	3971	3918	4105	3945	76	1205	500	2810	5	1	15125000	607	29.74	1.00	12	0.06	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.29	N	014970	500	75 억	47535	N	N	N	N
70	20240618	120306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	10	2	0.25	33585670	8331	38.61	4020	4080	4015	5230	2820	4025	4031.41	0.31	-629	4238	4131	4078	3971	3918	4105	3945	76	1205	500	2810	5	1	15125000	610	29.89	1.01	12	0.06	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.29	N	014970	500	75 억	47535	N	N	N	N
71	20240618	110304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4030	5	2	0.12	27768085	6884	31.91	4020	4080	4015	5230	2820	4025	4033.71	0.31	-639	4238	4131	4078	3971	3918	4105	3945	76	1205	500	2810	5	1	15125000	610	29.85	1.01	12	0.05	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.29	N	014970	500	75 억	47535	N	N	N	N
72	20240618	100305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4030	5	2	0.12	26013265	6449	29.89	4020	4080	4015	5230	2820	4025	4033.69	0.31	-637	4238	4131	4078	3971	3918	4105	3945	76	1205	500	2810	5	1	15125000	610	29.85	1.01	12	0.04	135.00	4008.00	4910	20240116	-17.92	3250	20231030	24.00	4910	-17.92	20240116	3400	18.53	20240416	4910	-17.92	20240116	3250	24.00	20231030	0.29	N	014970	500	75 억	47535	N	N	N	N
73	20240618	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4015	-10	5	-0.25	8038910	2000	9.27	4020	4020	4015	5230	2820	4025	4019.45	0.31	-795	4238	4131	4078	3971	3918	4105	3945	76	1205	500	2810	5	1	15125000	607	29.74	1.00	12	0.01	135.00	4008.00	4910	20240116	-18.23	3250	20231030	23.54	4910	-18.23	20240116	3400	18.09	20240416	4910	-18.23	20240116	3250	23.54	20231030	0.29	N	014970	500	75 억	47535	N	N	N	N
74	20240617	160304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4025	-145	5	-3.48	87658925	21572	122.87	4170	4185	4025	5420	2920	4170	4063.59	0.31	436	4223	4196	4168	4141	4113	4182	4127	76	1250	500	2910	5	1	15125000	609	29.81	1.00	12	0.14	135.00	4008.00	4910	20240116	-18.02	3250	20231030	23.85	4910	-18.02	20240116	3400	18.38	20240416	4910	-18.02	20240116	3250	23.85	20231030	0.31	N	014970	500	75 억	47099	N	N	N	N
75	20240617	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	-135	5	-3.24	58070065	14225	81.02	4170	4185	4030	5420	2920	4170	4082.25	0.31	726	4223	4196	4168	4141	4113	4182	4127	76	1250	500	2910	5	1	15125000	610	29.89	1.01	12	0.09	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.31	N	014970	500	75 억	47099	N	N	N	N
76	20240617	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	-135	5	-3.24	56784195	13907	79.21	4170	4185	4030	5420	2920	4170	4083.14	0.31	768	4223	4196	4168	4141	4113	4182	4127	76	1250	500	2910	5	1	15125000	610	29.89	1.01	12	0.09	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.31	N	014970	500	75 억	47099	N	N	N	N
77	20240617	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	-135	5	-3.24	52067455	12738	72.55	4170	4185	4030	5420	2920	4170	4087.57	0.31	468	4223	4196	4168	4141	4113	4182	4127	76	1250	500	2910	5	1	15125000	610	29.89	1.01	12	0.08	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.31	N	014970	500	75 억	47099	N	N	N	N
78	20240617	120303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	-100	5	-2.40	33037945	8043	45.81	4170	4185	4070	5420	2920	4170	4107.66	0.31	126	4223	4196	4168	4141	4113	4182	4127	76	1250	500	2910	5	1	15125000	616	30.15	1.02	12	0.05	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.31	N	014970	500	75 억	47099	N	N	N	N
79	20240617	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4085	-85	5	-2.04	29681435	7219	41.12	4170	4185	4080	5420	2920	4170	4111.57	0.31	85	4223	4196	4168	4141	4113	4182	4127	76	1250	500	2910	5	1	15125000	618	30.26	1.02	12	0.05	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.31	N	014970	500	75 억	47099	N	N	N	N
80	20240617	100304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4140	-30	5	-0.72	4668370	1122	6.39	4170	4185	4135	5420	2920	4170	4160.76	0.31	-37	4223	4196	4168	4141	4113	4182	4127	76	1250	500	2910	5	1	15125000	626	30.67	1.03	12	0.01	135.00	4008.00	4910	20240116	-15.68	3250	20231030	27.38	4910	-15.68	20240116	3400	21.76	20240416	4910	-15.68	20240116	3250	27.38	20231030	0.31	N	014970	500	75 억	47099	N	N	N	N
81	20240617	090304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4165	-5	5	-0.12	2802185	672	3.83	4170	4170	4160	5420	2920	4170	4169.92	0.31	-60	4223	4196	4168	4141	4113	4182	4127	76	1250	500	2910	5	1	15125000	630	30.85	1.04	12	0.00	135.00	4008.00	4910	20240116	-15.17	3250	20231030	28.15	4910	-15.17	20240116	3400	22.50	20240416	4910	-15.17	20240116	3250	28.15	20231030	0.31	N	014970	500	75 억	47099	N	N	N	N
82	20240614	160242	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4170	-5	5	-0.12	72902625	17557	81.61	4175	4195	4140	5420	2925	4175	4152.31	0.31	660	4245	4210	4170	4135	4095	4190	4115	76	1245	500	2920	5	1	15125000	631	30.89	1.04	12	0.12	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.31	N	014970	500	75 억	46391	N	N	N	N
83	20240614	150243	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4155	-20	5	-0.48	34638280	8342	38.77	4175	4195	4140	5420	2925	4175	4152.28	0.31	707	4245	4210	4170	4135	4095	4190	4115	76	1245	500	2920	5	1	15125000	628	30.78	1.04	12	0.06	135.00	4008.00	4910	20240116	-15.38	3250	20231030	27.85	4910	-15.38	20240116	3400	22.21	20240416	4910	-15.38	20240116	3250	27.85	20231030	0.31	N	014970	500	75 억	46391	N	N	N	N
84	20240614	140243	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4160	-15	5	-0.36	26222605	6317	29.36	4175	4195	4140	5420	2925	4175	4151.12	0.31	488	4245	4210	4170	4135	4095	4190	4115	76	1245	500	2920	5	1	15125000	629	30.81	1.04	12	0.04	135.00	4008.00	4910	20240116	-15.27	3250	20231030	28.00	4910	-15.27	20240116	3400	22.35	20240416	4910	-15.27	20240116	3250	28.00	20231030	0.31	N	014970	500	75 억	46391	N	N	N	N
85	20240614	130242	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4165	-10	5	-0.24	23890710	5757	26.76	4175	4195	4140	5420	2925	4175	4149.85	0.31	310	4245	4210	4170	4135	4095	4190	4115	76	1245	500	2920	5	1	15125000	630	30.85	1.04	12	0.04	135.00	4008.00	4910	20240116	-15.17	3250	20231030	28.15	4910	-15.17	20240116	3400	22.50	20240416	4910	-15.17	20240116	3250	28.15	20231030	0.31	N	014970	500	75 억	46391	N	N	N	N
86	20240614	120244	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4165	-10	5	-0.24	22211845	5354	24.89	4175	4195	4140	5420	2925	4175	4148.64	0.31	239	4245	4210	4170	4135	4095	4190	4115	76	1245	500	2920	5	1	15125000	630	30.85	1.04	12	0.04	135.00	4008.00	4910	20240116	-15.17	3250	20231030	28.15	4910	-15.17	20240116	3400	22.50	20240416	4910	-15.17	20240116	3250	28.15	20231030	0.31	N	014970	500	75 억	46391	N	N	N	N
87	20240614	110258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4150	-25	5	-0.60	17089625	4120	19.15	4175	4195	4140	5420	2925	4175	4147.97	0.31	93	4245	4210	4170	4135	4095	4190	4115	76	1245	500	2920	5	1	15125000	628	30.74	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.48	3250	20231030	27.69	4910	-15.48	20240116	3400	22.06	20240416	4910	-15.48	20240116	3250	27.69	20231030	0.31	N	014970	500	75 억	46391	N	N	N	N
88	20240614	100259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4145	-30	5	-0.72	12997275	3135	14.57	4175	4195	4140	5420	2925	4175	4145.86	0.31	15	4245	4210	4170	4135	4095	4190	4115	76	1245	500	2920	5	1	15125000	627	30.70	1.03	12	0.02	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.31	N	014970	500	75 억	46391	N	N	N	N
89	20240614	090301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4175	0	3	0.00	4175	1	0.00	4175	4175	4175	5420	2925	4175	4175.00	0.31	-1	4245	4210	4170	4135	4095	4190	4115	76	1245	500	2920	5	1	15125000	631	30.93	1.04	12	0.00	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.31	N	014970	500	75 억	46391	N	N	N	N
90	20240613	160257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4175	-30	5	-0.71	89738205	21514	65.33	4205	4205	4130	5460	2945	4205	4171.15	0.30	663	4295	4250	4185	4140	4075	4272	4162	76	1255	500	2940	5	1	15125000	631	30.93	1.04	12	0.14	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.34	N	014970	500	75 억	45728	N	N	N	N
91	20240613	150302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4185	-20	5	-0.48	64827960	15553	47.23	4205	4205	4130	5460	2945	4205	4168.20	0.30	680	4295	4250	4185	4140	4075	4272	4162	76	1255	500	2940	5	1	15125000	633	31.00	1.04	12	0.10	135.00	4008.00	4910	20240116	-14.77	3250	20231030	28.77	4910	-14.77	20240116	3400	23.09	20240416	4910	-14.77	20240116	3250	28.77	20231030	0.34	N	014970	500	75 억	45728	N	N	N	N
92	20240613	140259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4180	-25	5	-0.59	54991975	13201	40.09	4205	4205	4130	5460	2945	4205	4165.74	0.30	410	4295	4250	4185	4140	4075	4272	4162	76	1255	500	2940	5	1	15125000	632	30.96	1.04	12	0.09	135.00	4008.00	4910	20240116	-14.87	3250	20231030	28.62	4910	-14.87	20240116	3400	22.94	20240416	4910	-14.87	20240116	3250	28.62	20231030	0.34	N	014970	500	75 억	45728	N	N	N	N
93	20240613	130259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4190	-15	5	-0.36	46658955	11212	34.05	4205	4205	4130	5460	2945	4205	4161.52	0.30	183	4295	4250	4185	4140	4075	4272	4162	76	1255	500	2940	5	1	15125000	634	31.04	1.05	12	0.07	135.00	4008.00	4910	20240116	-14.66	3250	20231030	28.92	4910	-14.66	20240116	3400	23.24	20240416	4910	-14.66	20240116	3250	28.92	20231030	0.34	N	014970	500	75 억	45728	N	N	N	N
94	20240613	120259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4170	-35	5	-0.83	42137845	10132	30.77	4205	4205	4130	5460	2945	4205	4158.89	0.30	83	4295	4250	4185	4140	4075	4272	4162	76	1255	500	2940	5	1	15125000	631	30.89	1.04	12	0.07	135.00	4008.00	4910	20240116	-15.07	3250	20231030	28.31	4910	-15.07	20240116	3400	22.65	20240416	4910	-15.07	20240116	3250	28.31	20231030	0.34	N	014970	500	75 억	45728	N	N	N	N
95	20240613	110256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4160	-45	5	-1.07	29041505	6989	21.22	4205	4205	4130	5460	2945	4205	4155.32	0.30	36	4295	4250	4185	4140	4075	4272	4162	76	1255	500	2940	5	1	15125000	629	30.81	1.04	12	0.05	135.00	4008.00	4910	20240116	-15.27	3250	20231030	28.00	4910	-15.27	20240116	3400	22.35	20240416	4910	-15.27	20240116	3250	28.00	20231030	0.34	N	014970	500	75 억	45728	N	N	N	N
96	20240613	100257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4155	-50	5	-1.19	20291680	4885	14.83	4205	4205	4130	5460	2945	4205	4153.88	0.30	31	4295	4250	4185	4140	4075	4272	4162	76	1255	500	2940	5	1	15125000	628	30.78	1.04	12	0.03	135.00	4008.00	4910	20240116	-15.38	3250	20231030	27.85	4910	-15.38	20240116	3400	22.21	20240416	4910	-15.38	20240116	3250	27.85	20231030	0.34	N	014970	500	75 억	45728	N	N	N	N
97	20240613	090301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4185	-20	5	-0.48	5740900	1387	4.21	4205	4205	4130	5460	2945	4205	4139.08	0.30	138	4295	4250	4185	4140	4075	4272	4162	76	1255	500	2940	5	1	15125000	633	31.00	1.04	12	0.01	135.00	4008.00	4910	20240116	-14.77	3250	20231030	28.77	4910	-14.77	20240116	3400	23.09	20240416	4910	-14.77	20240116	3250	28.77	20231030	0.34	N	014970	500	75 억	45728	N	N	N	N
98	20240612	160254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4205	45	2	1.08	137538315	32911	106.36	4185	4230	4120	5400	2915	4160	4179.10	0.29	1551	4263	4211	4153	4101	4043	4237	4127	76	1240	500	2910	5	1	15125000	636	31.15	1.05	12	0.22	135.00	4008.00	4910	20240116	-14.36	3250	20231030	29.38	4910	-14.36	20240116	3400	23.68	20240416	4910	-14.36	20240116	3250	29.38	20231030	0.30	N	014970	500	75 억	44177	N	N	N	N
99	20240612	150301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4210	50	2	1.20	124608250	29835	96.42	4185	4230	4120	5400	2915	4160	4176.58	0.29	1398	4263	4211	4153	4101	4043	4237	4127	76	1240	500	2910	5	1	15125000	637	31.19	1.05	12	0.20	135.00	4008.00	4910	20240116	-14.26	3250	20231030	29.54	4910	-14.26	20240116	3400	23.82	20240416	4910	-14.26	20240116	3250	29.54	20231030	0.30	N	014970	500	75 억	44177	N	N	N	N
100	20240612	140257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4175	15	2	0.36	109619260	26260	84.87	4185	4230	4120	5400	2915	4160	4174.38	0.29	931	4263	4211	4153	4101	4043	4237	4127	76	1240	500	2910	5	1	15125000	631	30.93	1.04	12	0.17	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.30	N	014970	500	75 억	44177	N	N	N	N
101	20240612	130257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4175	15	2	0.36	77670360	18590	60.08	4185	4230	4120	5400	2915	4160	4178.07	0.29	307	4263	4211	4153	4101	4043	4237	4127	76	1240	500	2910	5	1	15125000	631	30.93	1.04	12	0.12	135.00	4008.00	4910	20240116	-14.97	3250	20231030	28.46	4910	-14.97	20240116	3400	22.79	20240416	4910	-14.97	20240116	3250	28.46	20231030	0.30	N	014970	500	75 억	44177	N	N	N	N
102	20240612	120256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4210	50	2	1.20	74178035	17753	57.37	4185	4230	4120	5400	2915	4160	4178.34	0.29	81	4263	4211	4153	4101	4043	4237	4127	76	1240	500	2910	5	1	15125000	637	31.19	1.05	12	0.12	135.00	4008.00	4910	20240116	-14.26	3250	20231030	29.54	4910	-14.26	20240116	3400	23.82	20240416	4910	-14.26	20240116	3250	29.54	20231030	0.30	N	014970	500	75 억	44177	N	N	N	N
103	20240612	110255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4185	25	2	0.60	60428150	14478	46.79	4185	4230	4120	5400	2915	4160	4173.79	0.29	-290	4263	4211	4153	4101	4043	4237	4127	76	1240	500	2910	5	1	15125000	633	31.00	1.04	12	0.10	135.00	4008.00	4910	20240116	-14.77	3250	20231030	28.77	4910	-14.77	20240116	3400	23.09	20240416	4910	-14.77	20240116	3250	28.77	20231030	0.30	N	014970	500	75 억	44177	N	N	N	N
104	20240612	100256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4145	-15	5	-0.36	13585310	3268	10.56	4185	4185	4120	5400	2915	4160	4157.07	0.29	442	4263	4211	4153	4101	4043	4237	4127	76	1240	500	2910	5	1	15125000	627	30.70	1.03	12	0.02	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.30	N	014970	500	75 억	44177	N	N	N	N
105	20240612	090257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4180	20	2	0.48	92035	22	0.07	4185	4185	4180	5400	2915	4160	4183.41	0.29	-5	4263	4211	4153	4101	4043	4237	4127	76	1240	500	2910	5	1	15125000	632	30.96	1.04	12	0.00	135.00	4008.00	4910	20240116	-14.87	3250	20231030	28.62	4910	-14.87	20240116	3400	22.94	20240416	4910	-14.87	20240116	3250	28.62	20231030	0.30	N	014970	500	75 억	44177	N	N	N	N
106	20240610	160254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4130	-15	5	-0.36	70263820	17155	57.69	4145	4145	4040	5380	2905	4145	4095.79	0.28	2405	4225	4185	4135	4095	4045	4205	4115	76	1235	500	2900	5	1	15125000	625	30.59	1.03	12	0.11	135.00	4008.00	4910	20240116	-15.89	3250	20231030	27.08	4910	-15.89	20240116	3400	21.47	20240416	4910	-15.89	20240116	3250	27.08	20231030	0.34	N	014970	500	75 억	42595	N	N	N	N
107	20240610	150255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4100	-45	5	-1.09	65152725	15913	53.51	4145	4145	4040	5380	2905	4145	4094.31	0.28	2813	4225	4185	4135	4095	4045	4205	4115	76	1235	500	2900	5	1	15125000	620	30.37	1.02	12	0.11	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.34	N	014970	500	75 억	42595	N	N	N	N
108	20240610	140255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4090	-55	5	-1.33	57712035	14098	47.41	4145	4145	4040	5380	2905	4145	4093.63	0.28	2813	4225	4185	4135	4095	4045	4205	4115	76	1235	500	2900	5	1	15125000	619	30.30	1.02	12	0.09	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.34	N	014970	500	75 억	42595	N	N	N	N
109	20240610	130255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4080	-65	5	-1.57	50196955	12262	41.24	4145	4145	4040	5380	2905	4145	4093.70	0.28	2723	4225	4185	4135	4095	4045	4205	4115	76	1235	500	2900	5	1	15125000	617	30.22	1.02	12	0.08	135.00	4008.00	4910	20240116	-16.90	3250	20231030	25.54	4910	-16.90	20240116	3400	20.00	20240416	4910	-16.90	20240116	3250	25.54	20231030	0.34	N	014970	500	75 억	42595	N	N	N	N
110	20240610	120254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4085	-60	5	-1.45	46884895	11453	38.52	4145	4145	4040	5380	2905	4145	4093.68	0.28	2623	4225	4185	4135	4095	4045	4205	4115	76	1235	500	2900	5	1	15125000	618	30.26	1.02	12	0.08	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.34	N	014970	500	75 억	42595	N	N	N	N
111	20240610	110256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4100	-45	5	-1.09	44234400	10804	36.33	4145	4145	4040	5380	2905	4145	4094.26	0.28	2466	4225	4185	4135	4095	4045	4205	4115	76	1235	500	2900	5	1	15125000	620	30.37	1.02	12	0.07	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.34	N	014970	500	75 억	42595	N	N	N	N
112	20240610	100255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4105	-40	5	-0.97	41442305	10123	34.04	4145	4145	4040	5380	2905	4145	4093.88	0.28	2467	4225	4185	4135	4095	4045	4205	4115	76	1235	500	2900	5	1	15125000	621	30.41	1.02	12	0.07	135.00	4008.00	4910	20240116	-16.40	3250	20231030	26.31	4910	-16.40	20240116	3400	20.74	20240416	4910	-16.40	20240116	3250	26.31	20231030	0.34	N	014970	500	75 억	42595	N	N	N	N
113	20240610	090259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4110	-35	5	-0.84	3898735	943	3.17	4145	4145	4110	5380	2905	4145	4134.40	0.28	67	4225	4185	4135	4095	4045	4205	4115	76	1235	500	2900	5	1	15125000	622	30.44	1.03	12	0.01	135.00	4008.00	4910	20240116	-16.29	3250	20231030	26.46	4910	-16.29	20240116	3400	20.88	20240416	4910	-16.29	20240116	3250	26.46	20231030	0.34	N	014970	500	75 억	42595	N	N	N	N
114	20240607	160302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4145	45	2	1.10	122266850	29569	86.17	4100	4175	4085	5330	2870	4100	4135.27	0.28	917	4163	4131	4078	4046	3993	4147	4062	76	1230	500	2870	5	1	15125000	627	30.70	1.03	12	0.20	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.35	N	014970	500	75 억	41679	N	N	N	N
115	20240607	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4165	65	2	1.59	89061355	21565	62.85	4100	4175	4085	5330	2870	4100	4130.26	0.28	917	4163	4131	4078	4046	3993	4147	4062	76	1230	500	2870	5	1	15125000	630	30.85	1.04	12	0.14	135.00	4008.00	4910	20240116	-15.17	3250	20231030	28.15	4910	-15.17	20240116	3400	22.50	20240416	4910	-15.17	20240116	3250	28.15	20231030	0.35	N	014970	500	75 억	41679	N	N	N	N
116	20240607	140302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4130	30	2	0.73	67711265	16425	47.87	4100	4160	4085	5330	2870	4100	4122.81	0.28	980	4163	4131	4078	4046	3993	4147	4062	76	1230	500	2870	5	1	15125000	625	30.59	1.03	12	0.11	135.00	4008.00	4910	20240116	-15.89	3250	20231030	27.08	4910	-15.89	20240116	3400	21.47	20240416	4910	-15.89	20240116	3250	27.08	20231030	0.35	N	014970	500	75 억	41679	N	N	N	N
117	20240607	130303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4145	45	2	1.10	55880360	13568	39.54	4100	4160	4085	5330	2870	4100	4118.90	0.28	970	4163	4131	4078	4046	3993	4147	4062	76	1230	500	2870	5	1	15125000	627	30.70	1.03	12	0.09	135.00	4008.00	4910	20240116	-15.58	3250	20231030	27.54	4910	-15.58	20240116	3400	21.91	20240416	4910	-15.58	20240116	3250	27.54	20231030	0.35	N	014970	500	75 억	41679	N	N	N	N
118	20240607	120302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4160	60	2	1.46	46799450	11373	33.14	4100	4160	4085	5330	2870	4100	4115.30	0.28	947	4163	4131	4078	4046	3993	4147	4062	76	1230	500	2870	5	1	15125000	629	30.81	1.04	12	0.08	135.00	4008.00	4910	20240116	-15.27	3250	20231030	28.00	4910	-15.27	20240116	3400	22.35	20240416	4910	-15.27	20240116	3250	28.00	20231030	0.35	N	014970	500	75 억	41679	N	N	N	N
119	20240607	110302	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4115	15	2	0.37	29626695	7216	21.03	4100	4150	4085	5330	2870	4100	4105.90	0.28	1032	4163	4131	4078	4046	3993	4147	4062	76	1230	500	2870	5	1	15125000	622	30.48	1.03	12	0.05	135.00	4008.00	4910	20240116	-16.19	3250	20231030	26.62	4910	-16.19	20240116	3400	21.03	20240416	4910	-16.19	20240116	3250	26.62	20231030	0.35	N	014970	500	75 억	41679	N	N	N	N
120	20240607	100301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4115	15	2	0.37	16713000	4078	11.88	4100	4115	4085	5330	2870	4100	4098.22	0.28	442	4163	4131	4078	4046	3993	4147	4062	76	1230	500	2870	5	1	15125000	622	30.48	1.03	12	0.03	135.00	4008.00	4910	20240116	-16.19	3250	20231030	26.62	4910	-16.19	20240116	3400	21.03	20240416	4910	-16.19	20240116	3250	26.62	20231030	0.35	N	014970	500	75 억	41679	N	N	N	N
121	20240607	090259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4100	0	3	0.00	1316100	321	0.94	4100	4100	4100	5330	2870	4100	4100.00	0.28	-9	4163	4131	4078	4046	3993	4147	4062	76	1230	500	2870	5	1	15125000	620	30.37	1.02	12	0.00	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.35	N	014970	500	75 억	41679	N	N	N	N
122	20240605	160259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4100	15	2	0.37	139156145	34138	114.65	4085	4110	4025	5310	2860	4085	4076.28	0.27	813	4211	4147	4086	4022	3961	4117	3992	76	1225	500	2850	5	1	15125000	620	30.37	1.02	12	0.23	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.35	N	014970	500	75 억	40859	N	N	N	N
123	20240605	150300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4100	15	2	0.37	129269530	31720	106.53	4085	4110	4025	5310	2860	4085	4075.33	0.27	744	4211	4147	4086	4022	3961	4117	3992	76	1225	500	2850	5	1	15125000	620	30.37	1.02	12	0.21	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.35	N	014970	500	75 억	40859	N	N	N	N
124	20240605	140259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4050	-35	5	-0.86	82052600	20164	67.72	4085	4110	4025	5310	2860	4085	4069.26	0.27	508	4211	4147	4086	4022	3961	4117	3992	76	1225	500	2850	5	1	15125000	613	30.00	1.01	12	0.13	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.35	N	014970	500	75 억	40859	N	N	N	N
125	20240605	130301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4050	-35	5	-0.86	50813190	12535	42.10	4085	4100	4025	5310	2860	4085	4053.70	0.27	1118	4211	4147	4086	4022	3961	4117	3992	76	1225	500	2850	5	1	15125000	613	30.00	1.01	12	0.08	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.35	N	014970	500	75 억	40859	N	N	N	N
126	20240605	120300	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4050	-35	5	-0.86	44078995	10871	36.51	4085	4100	4025	5310	2860	4085	4054.73	0.27	1078	4211	4147	4086	4022	3961	4117	3992	76	1225	500	2850	5	1	15125000	613	30.00	1.01	12	0.07	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.35	N	014970	500	75 억	40859	N	N	N	N
127	20240605	110301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4050	-35	5	-0.86	36362305	8978	30.15	4085	4100	4025	5310	2860	4085	4050.16	0.27	1056	4211	4147	4086	4022	3961	4117	3992	76	1225	500	2850	5	1	15125000	613	30.00	1.01	12	0.06	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.35	N	014970	500	75 억	40859	N	N	N	N
128	20240605	100301	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4055	-30	5	-0.73	32980325	8144	27.35	4085	4100	4025	5310	2860	4085	4049.65	0.27	964	4211	4147	4086	4022	3961	4117	3992	76	1225	500	2850	5	1	15125000	613	30.04	1.01	12	0.05	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.35	N	014970	500	75 억	40859	N	N	N	N
129	20240605	090259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4100	15	2	0.37	5859080	1436	4.82	4085	4100	4080	5310	2860	4085	4080.14	0.27	-7	4211	4147	4086	4022	3961	4117	3992	76	1225	500	2850	5	1	15125000	620	30.37	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.50	3250	20231030	26.15	4910	-16.50	20240116	3400	20.59	20240416	4910	-16.50	20240116	3250	26.15	20231030	0.35	N	014970	500	75 억	40859	N	N	N	N
130	20240604	160257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4085	10	2	0.25	120242675	29474	112.97	4105	4150	4025	5290	2855	4075	4079.62	0.28	-2068	4151	4112	4036	3997	3921	4132	4017	76	1215	500	2850	5	1	15125000	618	30.26	1.02	12	0.19	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.33	N	014970	500	75 억	42927	N	N	N	N
131	20240604	150258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4075	0	3	0.00	117150240	28716	110.07	4105	4150	4025	5290	2855	4075	4079.62	0.28	-1882	4151	4112	4036	3997	3921	4132	4017	76	1215	500	2850	5	1	15125000	616	30.19	1.02	12	0.19	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.33	N	014970	500	75 억	42927	N	N	N	N
132	20240604	140259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4095	20	2	0.49	94542210	23148	88.72	4105	4150	4025	5290	2855	4075	4084.25	0.28	-2693	4151	4112	4036	3997	3921	4132	4017	76	1215	500	2850	5	1	15125000	619	30.33	1.02	12	0.15	135.00	4008.00	4910	20240116	-16.60	3250	20231030	26.00	4910	-16.60	20240116	3400	20.44	20240416	4910	-16.60	20240116	3250	26.00	20231030	0.33	N	014970	500	75 억	42927	N	N	N	N
133	20240604	130258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4090	15	2	0.37	82048555	20087	76.99	4105	4150	4025	5290	2855	4075	4084.66	0.28	-2731	4151	4112	4036	3997	3921	4132	4017	76	1215	500	2850	5	1	15125000	619	30.30	1.02	12	0.13	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.33	N	014970	500	75 억	42927	N	N	N	N
134	20240604	120256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4090	15	2	0.37	73644820	18032	69.11	4105	4150	4025	5290	2855	4075	4084.12	0.28	-2860	4151	4112	4036	3997	3921	4132	4017	76	1215	500	2850	5	1	15125000	619	30.30	1.02	12	0.12	135.00	4008.00	4910	20240116	-16.70	3250	20231030	25.85	4910	-16.70	20240116	3400	20.29	20240416	4910	-16.70	20240116	3250	25.85	20231030	0.33	N	014970	500	75 억	42927	N	N	N	N
135	20240604	110257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4070	-5	5	-0.12	45793510	11247	43.11	4105	4105	4025	5290	2855	4075	4071.62	0.28	-2602	4151	4112	4036	3997	3921	4132	4017	76	1215	500	2850	5	1	15125000	616	30.15	1.02	12	0.07	135.00	4008.00	4910	20240116	-17.11	3250	20231030	25.23	4910	-17.11	20240116	3400	19.71	20240416	4910	-17.11	20240116	3250	25.23	20231030	0.33	N	014970	500	75 억	42927	N	N	N	N
136	20240604	100257	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4055	-20	5	-0.49	44191970	10853	41.60	4105	4105	4025	5290	2855	4075	4071.87	0.28	-2602	4151	4112	4036	3997	3921	4132	4017	76	1215	500	2850	5	1	15125000	613	30.04	1.01	12	0.07	135.00	4008.00	4910	20240116	-17.41	3250	20231030	24.77	4910	-17.41	20240116	3400	19.26	20240416	4910	-17.41	20240116	3250	24.77	20231030	0.33	N	014970	500	75 억	42927	N	N	N	N
137	20240604	090259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4085	10	2	0.25	3142470	768	2.94	4105	4105	4085	5290	2855	4075	4091.76	0.28	-533	4151	4112	4036	3997	3921	4132	4017	76	1215	500	2850	5	1	15125000	618	30.26	1.02	12	0.01	135.00	4008.00	4910	20240116	-16.80	3250	20231030	25.69	4910	-16.80	20240116	3400	20.15	20240416	4910	-16.80	20240116	3250	25.69	20231030	0.33	N	014970	500	75 억	42927	N	N	N	N
138	20240603	160256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4075	50	2	1.24	105030320	26066	96.54	4025	4075	3960	5230	2820	4025	4029.39	0.27	1136	4155	4090	4040	3975	3925	4122	4007	76	1205	500	2810	5	1	15125000	616	30.19	1.02	12	0.17	135.00	4008.00	4910	20240116	-17.01	3250	20231030	25.38	4910	-17.01	20240116	3400	19.85	20240416	4910	-17.01	20240116	3250	25.38	20231030	0.32	N	014970	500	75 억	40415	N	N	N	N
139	20240603	150255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4040	15	2	0.37	100940385	25059	92.81	4025	4075	3960	5230	2820	4025	4028.11	0.27	1090	4155	4090	4040	3975	3925	4122	4007	76	1205	500	2810	5	1	15125000	611	29.93	1.01	12	0.17	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.32	N	014970	500	75 억	40415	N	N	N	N
140	20240603	140255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4050	25	2	0.62	97277000	24153	89.45	4025	4075	3960	5230	2820	4025	4027.53	0.27	968	4155	4090	4040	3975	3925	4122	4007	76	1205	500	2810	5	1	15125000	613	30.00	1.01	12	0.16	135.00	4008.00	4910	20240116	-17.52	3250	20231030	24.62	4910	-17.52	20240116	3400	19.12	20240416	4910	-17.52	20240116	3250	24.62	20231030	0.32	N	014970	500	75 억	40415	N	N	N	N
141	20240603	130256	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4040	15	2	0.37	64300770	15983	59.19	4025	4075	3960	5230	2820	4025	4023.07	0.27	-1256	4155	4090	4040	3975	3925	4122	4007	76	1205	500	2810	5	1	15125000	611	29.93	1.01	12	0.11	135.00	4008.00	4910	20240116	-17.72	3250	20231030	24.31	4910	-17.72	20240116	3400	18.82	20240416	4910	-17.72	20240116	3250	24.31	20231030	0.32	N	014970	500	75 억	40415	N	N	N	N
142	20240603	120255	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	10	2	0.25	45770010	11416	42.28	4025	4035	3960	5230	2820	4025	4009.29	0.27	-1473	4155	4090	4040	3975	3925	4122	4007	76	1205	500	2810	5	1	15125000	610	29.89	1.01	12	0.08	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.32	N	014970	500	75 억	40415	N	N	N	N
143	20240603	110254	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4010	-15	5	-0.37	30879355	7710	28.55	4025	4035	3960	5230	2820	4025	4005.10	0.27	-307	4155	4090	4040	3975	3925	4122	4007	76	1205	500	2810	5	1	15125000	607	29.70	1.00	12	0.05	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.32	N	014970	500	75 억	40415	N	N	N	N
144	20240603	100253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4010	-15	5	-0.37	23497640	5866	21.73	4025	4035	3960	5230	2820	4025	4005.73	0.27	-418	4155	4090	4040	3975	3925	4122	4007	76	1205	500	2810	5	1	15125000	607	29.70	1.00	12	0.04	135.00	4008.00	4910	20240116	-18.33	3250	20231030	23.38	4910	-18.33	20240116	3400	17.94	20240416	4910	-18.33	20240116	3250	23.38	20231030	0.32	N	014970	500	75 억	40415	N	N	N	N
145	20240603	090253	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4035	10	2	0.25	1849540	459	1.70	4025	4035	4025	5230	2820	4025	4029.50	0.27	-19	4155	4090	4040	3975	3925	4122	4007	76	1205	500	2810	5	1	15125000	610	29.89	1.01	12	0.00	135.00	4008.00	4910	20240116	-17.82	3250	20231030	24.15	4910	-17.82	20240116	3400	18.68	20240416	4910	-17.82	20240116	3250	24.15	20231030	0.32	N	014970	500	75 억	40415	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History