KissMeData/016100/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 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	20250228	160329	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	-30	5	-1.15	103931280	39878	155.04	2580	2645	2550	3395	1835	2615	2606.23	1.04	-1382	2701	2657	2606	2562	2511	2680	2585	96	780	500	1670	5	1	19100894	494	215.42	1.09	12	0.21	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.32	N	016100	500	95 억	197905	N	N	N	N
3	20250228	150331	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2605	-10	5	-0.38	102760335	39426	153.28	2580	2645	2550	3395	1835	2615	2606.41	1.04	-1266	2701	2657	2606	2562	2511	2680	2585	96	780	500	1670	5	1	19100894	498	217.08	1.10	12	0.21	12.00	2365.00	3990	20240709	-34.71	1886	20240325	38.12	3105	-16.10	20250117	2400	8.54	20250102	3990	-34.71	20240709	1886	38.12	20240325	0.32	N	016100	500	95 억	197905	N	N	N	N
4	20250228	140331	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2620	5	2	0.19	91773900	35197	136.84	2580	2645	2550	3395	1835	2615	2607.44	1.04	-1351	2701	2657	2606	2562	2511	2680	2585	96	780	500	1670	5	1	19100894	500	218.33	1.11	12	0.18	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3105	-15.62	20250117	2400	9.17	20250102	3990	-34.34	20240709	1886	38.92	20240325	0.32	N	016100	500	95 억	197905	N	N	N	N
5	20250228	130331	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2620	5	2	0.19	91106150	34942	135.85	2580	2645	2550	3395	1835	2615	2607.35	1.04	-1328	2701	2657	2606	2562	2511	2680	2585	96	780	500	1670	5	1	19100894	500	218.33	1.11	12	0.18	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3105	-15.62	20250117	2400	9.17	20250102	3990	-34.34	20240709	1886	38.92	20240325	0.32	N	016100	500	95 억	197905	N	N	N	N
6	20250228	120329	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2615	0	3	0.00	79839585	30636	119.11	2580	2645	2550	3395	1835	2615	2606.07	1.04	-1573	2701	2657	2606	2562	2511	2680	2585	96	780	500	1670	5	1	19100894	499	217.92	1.11	12	0.16	12.00	2365.00	3990	20240709	-34.46	1886	20240325	38.65	3105	-15.78	20250117	2400	8.96	20250102	3990	-34.46	20240709	1886	38.65	20240325	0.32	N	016100	500	95 억	197905	N	N	N	N
7	20250228	110329	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2610	-5	5	-0.19	70881035	27210	105.79	2580	2645	2550	3395	1835	2615	2604.96	1.04	-1876	2701	2657	2606	2562	2511	2680	2585	96	780	500	1670	5	1	19100894	499	217.50	1.10	12	0.14	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3105	-15.94	20250117	2400	8.75	20250102	3990	-34.59	20240709	1886	38.39	20240325	0.32	N	016100	500	95 억	197905	N	N	N	N
8	20250228	100329	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2620	5	2	0.19	52511970	20155	78.36	2580	2645	2550	3395	1835	2615	2605.41	1.04	-1493	2701	2657	2606	2562	2511	2680	2585	96	780	500	1670	5	1	19100894	500	218.33	1.11	12	0.11	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3105	-15.62	20250117	2400	9.17	20250102	3990	-34.34	20240709	1886	38.92	20240325	0.32	N	016100	500	95 억	197905	N	N	N	N
9	20250228	090330	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-55	5	-2.10	2825250	1097	4.26	2580	2580	2555	3395	1835	2615	2575.43	1.04	-377	2701	2657	2606	2562	2511	2680	2585	96	780	500	1670	5	1	19100894	489	213.33	1.08	12	0.01	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.32	N	016100	500	95 억	197905	N	N	N	N
10	20250227	160329	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2615	50	2	1.95	66759850	25720	403.45	2565	2650	2555	3330	1800	2565	2595.64	1.02	1985	2628	2596	2568	2536	2508	2595	2535	96	765	500	1640	5	1	19100894	499	217.92	1.11	12	0.13	12.00	2365.00	3990	20240709	-34.46	1886	20240325	38.65	3105	-15.78	20250117	2400	8.96	20250102	3990	-34.46	20240709	1886	38.65	20240325	0.32	N	016100	500	95 억	195368	N	N	N	N
11	20250227	150327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2620	55	2	2.14	62285875	24000	376.47	2565	2650	2555	3330	1800	2565	2595.24	1.02	1953	2628	2596	2568	2536	2508	2595	2535	96	765	500	1640	5	1	19100894	500	218.33	1.11	12	0.13	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3105	-15.62	20250117	2400	9.17	20250102	3990	-34.34	20240709	1886	38.92	20240325	0.32	N	016100	500	95 억	195368	N	N	N	N
12	20250227	140328	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2610	45	2	1.75	51059265	19655	308.31	2565	2650	2555	3330	1800	2565	2597.77	1.02	1123	2628	2596	2568	2536	2508	2595	2535	96	765	500	1640	5	1	19100894	499	217.50	1.10	12	0.10	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3105	-15.94	20250117	2400	8.75	20250102	3990	-34.59	20240709	1886	38.39	20240325	0.32	N	016100	500	95 억	195368	N	N	N	N
13	20250227	130327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	35	2	1.36	41374425	15963	250.40	2565	2650	2555	3330	1800	2565	2591.90	1.02	1134	2628	2596	2568	2536	2508	2595	2535	96	765	500	1640	5	1	19100894	497	216.67	1.10	12	0.08	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3105	-16.26	20250117	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.32	N	016100	500	95 억	195368	N	N	N	N
14	20250227	120326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2620	55	2	2.14	35167330	13587	213.13	2565	2650	2555	3330	1800	2565	2588.31	1.02	546	2628	2596	2568	2536	2508	2595	2535	96	765	500	1640	5	1	19100894	500	218.33	1.11	12	0.07	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	3105	-15.62	20250117	2400	9.17	20250102	3990	-34.34	20240709	1886	38.92	20240325	0.32	N	016100	500	95 억	195368	N	N	N	N
15	20250227	110330	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	25	2	0.97	11572915	4503	70.64	2565	2600	2555	3330	1800	2565	2570.05	1.02	165	2628	2596	2568	2536	2508	2595	2535	96	765	500	1640	5	1	19100894	495	215.83	1.10	12	0.02	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	3105	-16.59	20250117	2400	7.92	20250102	3990	-35.09	20240709	1886	37.33	20240325	0.32	N	016100	500	95 억	195368	N	N	N	N
16	20250227	100339	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	15	2	0.58	7577915	2956	46.37	2565	2600	2555	3330	1800	2565	2563.57	1.02	280	2628	2596	2568	2536	2508	2595	2535	96	765	500	1640	5	1	19100894	493	215.00	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.32	N	016100	500	95 억	195368	N	N	N	N
17	20250227	090338	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	15	2	0.58	2344270	913	14.32	2565	2580	2560	3330	1800	2565	2567.66	1.02	-142	2628	2596	2568	2536	2508	2595	2535	96	765	500	1640	5	1	19100894	493	215.00	1.09	12	0.00	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.32	N	016100	500	95 억	195368	N	N	N	N
18	20250226	160327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	0	3	0.00	16360390	6374	19.39	2565	2600	2540	3330	1800	2565	2566.74	1.02	-159	2658	2611	2563	2516	2468	2587	2492	96	765	500	1640	5	1	19100894	490	213.75	1.08	12	0.03	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.32	N	016100	500	95 억	195512	N	N	N	N
19	20250226	150327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	15	2	0.58	16088370	6268	19.07	2565	2600	2540	3330	1800	2565	2566.75	1.02	-158	2658	2611	2563	2516	2468	2587	2492	96	765	500	1640	5	1	19100894	493	215.00	1.09	12	0.03	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.32	N	016100	500	95 억	195512	N	N	N	N
20	20250226	140328	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	15	2	0.58	14901545	5807	17.66	2565	2600	2540	3330	1800	2565	2566.13	1.02	-357	2658	2611	2563	2516	2468	2587	2492	96	765	500	1640	5	1	19100894	493	215.00	1.09	12	0.03	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.32	N	016100	500	95 억	195512	N	N	N	N
21	20250226	130328	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	10	2	0.39	7830980	3054	9.29	2565	2600	2540	3330	1800	2565	2564.17	1.02	467	2658	2611	2563	2516	2468	2587	2492	96	765	500	1640	5	1	19100894	492	214.58	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.32	N	016100	500	95 억	195512	N	N	N	N
22	20250226	120328	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	5	2	0.19	6543985	2554	7.77	2565	2600	2540	3330	1800	2565	2562.25	1.02	467	2658	2611	2563	2516	2468	2587	2492	96	765	500	1640	5	1	19100894	491	214.17	1.09	12	0.01	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.32	N	016100	500	95 억	195512	N	N	N	N
23	20250226	110327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	5	2	0.19	5366975	2096	6.38	2565	2600	2540	3330	1800	2565	2560.58	1.02	478	2658	2611	2563	2516	2468	2587	2492	96	765	500	1640	5	1	19100894	491	214.17	1.09	12	0.01	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.32	N	016100	500	95 억	195512	N	N	N	N
24	20250226	100327	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	5	2	0.19	4353705	1699	5.17	2565	2600	2540	3330	1800	2565	2562.51	1.02	509	2658	2611	2563	2516	2468	2587	2492	96	765	500	1640	5	1	19100894	491	214.17	1.09	12	0.01	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.32	N	016100	500	95 억	195512	N	N	N	N
25	20250226	090330	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-20	5	-0.78	2252975	878	2.67	2565	2600	2545	3330	1800	2565	2566.03	1.02	655	2658	2611	2563	2516	2468	2587	2492	96	765	500	1640	5	1	19100894	486	212.08	1.08	12	0.00	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3105	-18.04	20250117	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.32	N	016100	500	95 억	195512	N	N	N	N
26	20250225	160326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	15	2	0.59	84052125	32875	224.26	2575	2610	2515	3315	1785	2550	2556.72	1.02	1384	2590	2570	2540	2520	2490	2555	2505	96	765	500	1630	5	1	19100894	490	213.75	1.08	12	0.17	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.33	N	016100	500	95 억	194652	N	N	N	N
27	20250225	150326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	50	2	1.96	77238785	30235	206.26	2575	2610	2515	3315	1785	2550	2554.62	1.02	1037	2590	2570	2540	2520	2490	2555	2505	96	765	500	1630	5	1	19100894	497	216.67	1.10	12	0.16	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3105	-16.26	20250117	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.33	N	016100	500	95 억	194652	N	N	N	N
28	20250225	140325	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	35	2	1.37	74028715	28988	197.75	2575	2610	2515	3315	1785	2550	2553.77	1.02	1070	2590	2570	2540	2520	2490	2555	2505	96	765	500	1630	5	1	19100894	494	215.42	1.09	12	0.15	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.33	N	016100	500	95 억	194652	N	N	N	N
29	20250225	130326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	0	3	0.00	55178645	21653	147.71	2575	2590	2515	3315	1785	2550	2548.31	1.02	810	2590	2570	2540	2520	2490	2555	2505	96	765	500	1630	5	1	19100894	487	212.50	1.08	12	0.11	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.33	N	016100	500	95 억	194652	N	N	N	N
30	20250225	120325	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	20	2	0.78	38484165	15145	103.32	2575	2575	2515	3315	1785	2550	2541.05	1.02	236	2590	2570	2540	2520	2490	2555	2505	96	765	500	1630	5	1	19100894	491	214.17	1.09	12	0.08	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.33	N	016100	500	95 억	194652	N	N	N	N
31	20250225	110325	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-5	5	-0.20	25247500	9964	67.97	2575	2575	2515	3315	1785	2550	2533.87	1.02	105	2590	2570	2540	2520	2490	2555	2505	96	765	500	1630	5	1	19100894	486	212.08	1.08	12	0.05	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3105	-18.04	20250117	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.33	N	016100	500	95 억	194652	N	N	N	N
32	20250225	100324	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	0	3	0.00	13867130	5465	37.28	2575	2575	2515	3315	1785	2550	2537.44	1.02	28	2590	2570	2540	2520	2490	2555	2505	96	765	500	1630	5	1	19100894	487	212.50	1.08	12	0.03	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.33	N	016100	500	95 억	194652	N	N	N	N
33	20250225	090326	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	25	2	0.98	2575	1	0.01	2575	2575	2575	3315	1785	2550	2575.00	1.02	0	2590	2570	2540	2520	2490	2555	2505	96	765	500	1630	5	1	19100894	492	214.58	1.09	12	0.00	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.33	N	016100	500	95 억	194652	N	N	N	N
34	20250224	160323	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-10	5	-0.39	36979505	14659	94.11	2560	2560	2510	3325	1795	2560	2522.65	1.03	-2175	2613	2586	2568	2541	2523	2577	2532	96	765	500	1630	5	1	19100894	487	212.50	1.08	12	0.08	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.30	N	016100	500	95 억	196829	N	N	N	N
35	20250224	150323	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-10	5	-0.39	36594465	14508	93.14	2560	2560	2510	3325	1795	2560	2522.36	1.03	-2091	2613	2586	2568	2541	2523	2577	2532	96	765	500	1630	5	1	19100894	487	212.50	1.08	12	0.08	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.30	N	016100	500	95 억	196829	N	N	N	N
36	20250224	140323	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-10	5	-0.39	35001980	13881	89.11	2560	2560	2510	3325	1795	2560	2521.57	1.03	-2004	2613	2586	2568	2541	2523	2577	2532	96	765	500	1630	5	1	19100894	487	212.50	1.08	12	0.07	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.30	N	016100	500	95 억	196829	N	N	N	N
37	20250224	130324	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-10	5	-0.39	35001980	13881	89.11	2560	2560	2510	3325	1795	2560	2521.57	1.03	-2004	2613	2586	2568	2541	2523	2577	2532	96	765	500	1630	5	1	19100894	487	212.50	1.08	12	0.07	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.30	N	016100	500	95 억	196829	N	N	N	N
38	20250224	120322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	-20	5	-0.78	30346060	12047	77.34	2560	2560	2510	3325	1795	2560	2518.97	1.03	-750	2613	2586	2568	2541	2523	2577	2532	96	765	500	1630	5	1	19100894	485	211.67	1.07	12	0.06	12.00	2365.00	3990	20240709	-36.34	1886	20240325	34.68	3105	-18.20	20250117	2400	5.83	20250102	3990	-36.34	20240709	1886	34.68	20240325	0.30	N	016100	500	95 억	196829	N	N	N	N
39	20250224	110322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2520	-40	5	-1.56	27585715	10954	70.32	2560	2560	2510	3325	1795	2560	2518.32	1.03	-23	2613	2586	2568	2541	2523	2577	2532	96	765	500	1630	5	1	19100894	481	210.00	1.07	12	0.06	12.00	2365.00	3990	20240709	-36.84	1886	20240325	33.62	3105	-18.84	20250117	2400	5.00	20250102	3990	-36.84	20240709	1886	33.62	20240325	0.30	N	016100	500	95 억	196829	N	N	N	N
40	20250224	100321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2510	-50	5	-1.95	19379280	7685	49.34	2560	2560	2510	3325	1795	2560	2521.70	1.03	-4	2613	2586	2568	2541	2523	2577	2532	96	765	500	1630	5	1	19100894	479	209.17	1.06	12	0.04	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3105	-19.16	20250117	2400	4.58	20250102	3990	-37.09	20240709	1886	33.09	20240325	0.30	N	016100	500	95 억	196829	N	N	N	N
41	20250224	090324	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	-5	5	-0.20	511005	200	1.28	2560	2560	2550	3325	1795	2560	2555.03	1.03	-100	2613	2586	2568	2541	2523	2577	2532	96	765	500	1630	5	1	19100894	488	212.92	1.08	12	0.00	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3105	-17.71	20250117	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.30	N	016100	500	95 억	196829	N	N	N	N
42	20250221	160322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-30	5	-1.16	40043470	15577	16.69	2570	2595	2550	3365	1815	2590	2570.68	1.02	1649	2683	2636	2578	2531	2473	2642	2537	96	775	500	1650	5	1	19100894	489	213.33	1.08	12	0.08	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.34	N	016100	500	95 억	195208	N	N	N	N
43	20250221	150324	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	-5	5	-0.19	33477940	13015	13.95	2570	2595	2550	3365	1815	2590	2572.26	1.02	2111	2683	2636	2578	2531	2473	2642	2537	96	775	500	1650	5	1	19100894	494	215.42	1.09	12	0.07	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.34	N	016100	500	95 억	195208	N	N	N	N
44	20250221	140321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	-15	5	-0.58	30921185	12023	12.88	2570	2595	2550	3365	1815	2590	2571.84	1.02	2194	2683	2636	2578	2531	2473	2642	2537	96	775	500	1650	5	1	19100894	492	214.58	1.09	12	0.06	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.34	N	016100	500	95 억	195208	N	N	N	N
45	20250221	130321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	-10	5	-0.39	30294305	11779	12.62	2570	2595	2550	3365	1815	2590	2571.89	1.02	2182	2683	2636	2578	2531	2473	2642	2537	96	775	500	1650	5	1	19100894	493	215.00	1.09	12	0.06	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.34	N	016100	500	95 억	195208	N	N	N	N
46	20250221	120322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	-5	5	-0.19	29393565	11429	12.25	2570	2595	2550	3365	1815	2590	2571.84	1.02	2222	2683	2636	2578	2531	2473	2642	2537	96	775	500	1650	5	1	19100894	494	215.42	1.09	12	0.06	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.34	N	016100	500	95 억	195208	N	N	N	N
47	20250221	110321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2595	5	2	0.19	25938670	10093	10.81	2570	2595	2550	3365	1815	2590	2569.97	1.02	2408	2683	2636	2578	2531	2473	2642	2537	96	775	500	1650	5	1	19100894	496	216.25	1.10	12	0.05	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	3105	-16.43	20250117	2400	8.12	20250102	3990	-34.96	20240709	1886	37.59	20240325	0.34	N	016100	500	95 억	195208	N	N	N	N
48	20250221	100322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	-20	5	-0.77	9438100	3688	3.95	2570	2580	2550	3365	1815	2590	2559.14	1.02	359	2683	2636	2578	2531	2473	2642	2537	96	775	500	1650	5	1	19100894	491	214.17	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.34	N	016100	500	95 억	195208	N	N	N	N
49	20250221	090322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	-10	5	-0.39	758170	295	0.32	2570	2580	2570	3365	1815	2590	2570.07	1.02	56	2683	2636	2578	2531	2473	2642	2537	96	775	500	1650	5	1	19100894	493	215.00	1.09	12	0.00	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.34	N	016100	500	95 억	195208	N	N	N	N
50	20250220	160321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	70	2	2.78	238620560	93028	244.11	2590	2625	2520	3275	1765	2520	2564.96	1.00	5132	2576	2547	2511	2482	2446	2530	2465	96	755	500	1610	5	1	19100894	495	215.83	1.10	12	0.49	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	3105	-16.59	20250117	2400	7.92	20250102	3990	-35.09	20240709	1886	37.33	20240325	0.34	N	016100	500	95 억	190076	N	N	N	N
51	20250220	150320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	60	2	2.38	220812800	86082	225.88	2590	2625	2520	3275	1765	2520	2565.14	1.00	4946	2576	2547	2511	2482	2446	2530	2465	96	755	500	1610	5	1	19100894	493	215.00	1.09	12	0.45	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.34	N	016100	500	95 억	190076	N	N	N	N
52	20250220	140322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	60	2	2.38	208996395	81489	213.83	2590	2625	2520	3275	1765	2520	2564.72	1.00	5137	2576	2547	2511	2482	2446	2530	2465	96	755	500	1610	5	1	19100894	493	215.00	1.09	12	0.43	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.34	N	016100	500	95 억	190076	N	N	N	N
53	20250220	130320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	60	2	2.38	204270295	79654	209.02	2590	2625	2520	3275	1765	2520	2564.47	1.00	5771	2576	2547	2511	2482	2446	2530	2465	96	755	500	1610	5	1	19100894	493	215.00	1.09	12	0.42	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.34	N	016100	500	95 억	190076	N	N	N	N
54	20250220	120320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	80	2	3.17	194424125	75854	199.04	2590	2625	2520	3275	1765	2520	2563.14	1.00	5214	2576	2547	2511	2482	2446	2530	2465	96	755	500	1610	5	1	19100894	497	216.67	1.10	12	0.40	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3105	-16.26	20250117	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.34	N	016100	500	95 억	190076	N	N	N	N
55	20250220	110320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	65	2	2.58	134460430	52771	138.47	2590	2615	2520	3275	1765	2520	2548.00	1.00	2980	2576	2547	2511	2482	2446	2530	2465	96	755	500	1610	5	1	19100894	494	215.42	1.09	12	0.28	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.34	N	016100	500	95 억	190076	N	N	N	N
56	20250220	100320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	40	2	1.59	115751565	45430	119.21	2590	2615	2520	3275	1765	2520	2547.91	1.00	2587	2576	2547	2511	2482	2446	2530	2465	96	755	500	1610	5	1	19100894	489	213.33	1.08	12	0.24	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.34	N	016100	500	95 억	190076	N	N	N	N
57	20250220	090321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	30	2	1.19	25138950	9814	25.75	2590	2615	2550	3275	1765	2520	2561.54	1.00	-1666	2576	2547	2511	2482	2446	2530	2465	96	755	500	1610	5	1	19100894	487	212.50	1.08	12	0.05	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.34	N	016100	500	95 억	190076	N	N	N	N
58	20250219	160319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2520	-5	5	-0.20	95365310	38088	437.84	2525	2540	2475	3280	1770	2525	2503.82	0.99	-268	2581	2552	2536	2507	2491	2545	2500	96	755	500	1610	5	1	19100894	481	210.00	1.07	12	0.20	12.00	2365.00	3990	20240709	-36.84	1886	20240325	33.62	3105	-18.84	20250117	2400	5.00	20250102	3990	-36.84	20240709	1886	33.62	20240325	0.34	N	016100	500	95 억	190031	N	N	N	N
59	20250219	150321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2510	-15	5	-0.59	90828820	36282	417.08	2525	2540	2475	3280	1770	2525	2503.41	0.99	-255	2581	2552	2536	2507	2491	2545	2500	96	755	500	1610	5	1	19100894	479	209.17	1.06	12	0.19	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3105	-19.16	20250117	2400	4.58	20250102	3990	-37.09	20240709	1886	33.09	20240325	0.34	N	016100	500	95 억	190031	N	N	N	N
60	20250219	140318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2505	-20	5	-0.79	71646925	28622	329.03	2525	2540	2475	3280	1770	2525	2503.21	0.99	-257	2581	2552	2536	2507	2491	2545	2500	96	755	500	1610	5	1	19100894	478	208.75	1.06	12	0.15	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	3105	-19.32	20250117	2400	4.38	20250102	3990	-37.22	20240709	1886	32.82	20240325	0.34	N	016100	500	95 억	190031	N	N	N	N
61	20250219	130319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2505	-20	5	-0.79	67271255	26875	308.94	2525	2540	2475	3280	1770	2525	2503.12	0.99	76	2581	2552	2536	2507	2491	2545	2500	96	755	500	1610	5	1	19100894	478	208.75	1.06	12	0.14	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	3105	-19.32	20250117	2400	4.38	20250102	3990	-37.22	20240709	1886	32.82	20240325	0.34	N	016100	500	95 억	190031	N	N	N	N
62	20250219	120319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2510	-15	5	-0.59	50182040	20012	230.05	2525	2540	2500	3280	1770	2525	2507.60	0.99	729	2581	2552	2536	2507	2491	2545	2500	96	755	500	1610	5	1	19100894	479	209.17	1.06	12	0.10	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3105	-19.16	20250117	2400	4.58	20250102	3990	-37.09	20240709	1886	33.09	20240325	0.34	N	016100	500	95 억	190031	N	N	N	N
63	20250219	110320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2510	-15	5	-0.59	33359595	13285	152.72	2525	2540	2500	3280	1770	2525	2511.07	0.99	725	2581	2552	2536	2507	2491	2545	2500	96	755	500	1610	5	1	19100894	479	209.17	1.06	12	0.07	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	3105	-19.16	20250117	2400	4.58	20250102	3990	-37.09	20240709	1886	33.09	20240325	0.34	N	016100	500	95 억	190031	N	N	N	N
64	20250219	100319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	15	2	0.59	8591320	3407	39.17	2525	2540	2510	3280	1770	2525	2521.67	0.99	48	2581	2552	2536	2507	2491	2545	2500	96	755	500	1610	5	1	19100894	485	211.67	1.07	12	0.02	12.00	2365.00	3990	20240709	-36.34	1886	20240325	34.68	3105	-18.20	20250117	2400	5.83	20250102	3990	-36.34	20240709	1886	34.68	20240325	0.34	N	016100	500	95 억	190031	N	N	N	N
65	20250219	090320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2525	0	3	0.00	63125	25	0.29	2525	2525	2525	3280	1770	2525	2525.00	0.99	-3	2581	2552	2536	2507	2491	2545	2500	96	755	500	1610	5	1	19100894	482	210.42	1.07	12	0.00	12.00	2365.00	3990	20240709	-36.72	1886	20240325	33.88	3105	-18.68	20250117	2400	5.21	20250102	3990	-36.72	20240709	1886	33.88	20240325	0.34	N	016100	500	95 억	190031	N	N	N	N
66	20250218	160318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2525	-20	5	-0.79	22073770	8699	61.23	2545	2565	2520	3305	1785	2545	2537.51	1.00	-93	2618	2581	2553	2516	2488	2567	2502	96	760	500	1620	5	1	19100894	482	210.42	1.07	12	0.05	12.00	2365.00	3990	20240709	-36.72	1886	20240325	33.88	3105	-18.68	20250117	2400	5.21	20250102	3990	-36.72	20240709	1886	33.88	20240325	0.34	N	016100	500	95 억	190124	N	N	N	N
67	20250218	150319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2525	-20	5	-0.79	21443150	8450	59.47	2545	2565	2520	3305	1785	2545	2537.65	1.00	127	2618	2581	2553	2516	2488	2567	2502	96	760	500	1620	5	1	19100894	482	210.42	1.07	12	0.04	12.00	2365.00	3990	20240709	-36.72	1886	20240325	33.88	3105	-18.68	20250117	2400	5.21	20250102	3990	-36.72	20240709	1886	33.88	20240325	0.34	N	016100	500	95 억	190124	N	N	N	N
68	20250218	140319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	5	2	0.20	14238145	5598	39.40	2545	2565	2520	3305	1785	2545	2543.43	1.00	-337	2618	2581	2553	2516	2488	2567	2502	96	760	500	1620	5	1	19100894	487	212.50	1.08	12	0.03	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.34	N	016100	500	95 억	190124	N	N	N	N
69	20250218	130318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	10	2	0.39	13438660	5283	37.18	2545	2565	2520	3305	1785	2545	2543.76	1.00	-338	2618	2581	2553	2516	2488	2567	2502	96	760	500	1620	5	1	19100894	488	212.92	1.08	12	0.03	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3105	-17.71	20250117	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.34	N	016100	500	95 억	190124	N	N	N	N
70	20250218	120318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	-5	5	-0.20	5318410	2099	14.77	2545	2565	2520	3305	1785	2545	2533.78	1.00	-388	2618	2581	2553	2516	2488	2567	2502	96	760	500	1620	5	1	19100894	485	211.67	1.07	12	0.01	12.00	2365.00	3990	20240709	-36.34	1886	20240325	34.68	3105	-18.20	20250117	2400	5.83	20250102	3990	-36.34	20240709	1886	34.68	20240325	0.34	N	016100	500	95 억	190124	N	N	N	N
71	20250218	110318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	0	3	0.00	5050165	1993	14.03	2545	2565	2520	3305	1785	2545	2533.95	1.00	-388	2618	2581	2553	2516	2488	2567	2502	96	760	500	1620	5	1	19100894	486	212.08	1.08	12	0.01	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3105	-18.04	20250117	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.34	N	016100	500	95 억	190124	N	N	N	N
72	20250218	100319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	5	2	0.20	4420110	1745	12.28	2545	2565	2520	3305	1785	2545	2533.01	1.00	-378	2618	2581	2553	2516	2488	2567	2502	96	760	500	1620	5	1	19100894	487	212.50	1.08	12	0.01	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.34	N	016100	500	95 억	190124	N	N	N	N
73	20250218	090319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	20	2	0.79	30560	12	0.08	2545	2565	2545	3305	1785	2545	2546.67	1.00	-2	2618	2581	2553	2516	2488	2567	2502	96	760	500	1620	5	1	19100894	490	213.75	1.08	12	0.00	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.34	N	016100	500	95 억	190124	N	N	N	N
74	20250217	160318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-25	5	-0.97	36219025	14208	161.55	2570	2590	2525	3340	1800	2570	2549.20	0.99	-3637	2640	2605	2565	2530	2490	2585	2510	96	770	500	1640	5	1	19100894	486	212.08	1.08	12	0.07	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3105	-18.04	20250117	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.34	N	016100	500	95 억	189311	N	N	N	N
75	20250217	150318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-25	5	-0.97	34063110	13361	151.92	2570	2590	2525	3340	1800	2570	2549.44	0.99	-3547	2640	2605	2565	2530	2490	2585	2510	96	770	500	1640	5	1	19100894	486	212.08	1.08	12	0.07	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3105	-18.04	20250117	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.34	N	016100	500	95 억	189311	N	N	N	N
76	20250217	140317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-25	5	-0.97	33720005	13226	150.38	2570	2590	2525	3340	1800	2570	2549.52	0.99	-3550	2640	2605	2565	2530	2490	2585	2510	96	770	500	1640	5	1	19100894	486	212.08	1.08	12	0.07	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3105	-18.04	20250117	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.34	N	016100	500	95 억	189311	N	N	N	N
77	20250217	130319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-20	5	-0.78	22267495	8704	98.97	2570	2590	2525	3340	1800	2570	2558.31	0.99	-4227	2640	2605	2565	2530	2490	2585	2510	96	770	500	1640	5	1	19100894	487	212.50	1.08	12	0.05	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.34	N	016100	500	95 억	189311	N	N	N	N
78	20250217	120319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2530	-40	5	-1.56	18616310	7263	82.58	2570	2590	2525	3340	1800	2570	2563.17	0.99	-4701	2640	2605	2565	2530	2490	2585	2510	96	770	500	1640	5	1	19100894	483	210.83	1.07	12	0.04	12.00	2365.00	3990	20240709	-36.59	1886	20240325	34.15	3105	-18.52	20250117	2400	5.42	20250102	3990	-36.59	20240709	1886	34.15	20240325	0.34	N	016100	500	95 억	189311	N	N	N	N
79	20250217	110318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-20	5	-0.78	15812145	6155	69.98	2570	2590	2525	3340	1800	2570	2568.99	0.99	-4653	2640	2605	2565	2530	2490	2585	2510	96	770	500	1640	5	1	19100894	487	212.50	1.08	12	0.03	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.34	N	016100	500	95 억	189311	N	N	N	N
80	20250217	100317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	15353235	5975	67.94	2570	2590	2525	3340	1800	2570	2569.58	0.99	-4634	2640	2605	2565	2530	2490	2585	2510	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.03	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.34	N	016100	500	95 억	189311	N	N	N	N
81	20250217	090317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	20	2	0.78	220010	85	0.97	2570	2590	2570	3340	1800	2570	2588.35	0.99	-78	2640	2605	2565	2530	2490	2585	2510	96	770	500	1640	5	1	19100894	495	215.83	1.10	12	0.00	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	3105	-16.59	20250117	2400	7.92	20250102	3990	-35.09	20240709	1886	37.33	20240325	0.34	N	016100	500	95 억	189311	N	N	N	N
82	20250214	160316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	22385290	8795	57.93	2595	2600	2525	3340	1800	2570	2545.23	0.99	-1553	2643	2606	2563	2526	2483	2585	2505	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.05	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.31	N	016100	500	95 억	190052	N	N	N	N
83	20250214	150316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	21699800	8526	56.16	2595	2600	2525	3340	1800	2570	2545.13	0.99	-1526	2643	2606	2563	2526	2483	2585	2505	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.04	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.31	N	016100	500	95 억	190052	N	N	N	N
84	20250214	140317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	-5	5	-0.19	19945830	7842	51.66	2595	2600	2525	3340	1800	2570	2543.46	0.99	-1303	2643	2606	2563	2526	2483	2585	2505	96	770	500	1640	5	1	19100894	490	213.75	1.08	12	0.04	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.31	N	016100	500	95 억	190052	N	N	N	N
85	20250214	130317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	18232710	7167	47.21	2595	2600	2525	3340	1800	2570	2543.98	0.99	-1267	2643	2606	2563	2526	2483	2585	2505	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.04	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.31	N	016100	500	95 억	190052	N	N	N	N
86	20250214	120316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	-15	5	-0.58	8402850	3304	21.76	2595	2600	2525	3340	1800	2570	2543.24	0.99	-214	2643	2606	2563	2526	2483	2585	2505	96	770	500	1640	5	1	19100894	488	212.92	1.08	12	0.02	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3105	-17.71	20250117	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.31	N	016100	500	95 억	190052	N	N	N	N
87	20250214	110315	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-10	5	-0.39	8400295	3303	21.76	2595	2600	2525	3340	1800	2570	2543.23	0.99	-214	2643	2606	2563	2526	2483	2585	2505	96	770	500	1640	5	1	19100894	489	213.33	1.08	12	0.02	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.31	N	016100	500	95 억	190052	N	N	N	N
88	20250214	100317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	-5	5	-0.19	7087930	2787	18.36	2595	2600	2525	3340	1800	2570	2543.21	0.99	-217	2643	2606	2563	2526	2483	2585	2505	96	770	500	1640	5	1	19100894	490	213.75	1.08	12	0.01	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.31	N	016100	500	95 억	190052	N	N	N	N
89	20250214	090317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	30	2	1.17	5195	2	0.01	2595	2600	2595	3340	1800	2570	2597.50	0.99	0	2643	2606	2563	2526	2483	2585	2505	96	770	500	1640	5	1	19100894	497	216.67	1.10	12	0.00	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3105	-16.26	20250117	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.31	N	016100	500	95 억	190052	N	N	N	N
90	20250213	160314	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	10	2	0.39	38621295	15180	58.49	2600	2600	2520	3325	1795	2560	2544.22	0.97	3839	2646	2602	2566	2522	2486	2625	2545	96	765	500	1630	5	1	19100894	491	214.17	1.09	12	0.08	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186213	N	N	N	N
91	20250213	150314	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	5	2	0.20	34055390	13401	51.64	2600	2600	2520	3325	1795	2560	2541.26	0.97	4005	2646	2602	2566	2522	2486	2625	2545	96	765	500	1630	5	1	19100894	490	213.75	1.08	12	0.07	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.24	N	016100	500	95 억	186213	N	N	N	N
92	20250213	140314	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	10	2	0.39	33654045	13244	51.03	2600	2600	2520	3325	1795	2560	2541.08	0.97	4002	2646	2602	2566	2522	2486	2625	2545	96	765	500	1630	5	1	19100894	491	214.17	1.09	12	0.07	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186213	N	N	N	N
93	20250213	130315	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	10	2	0.39	33648915	13242	51.02	2600	2600	2520	3325	1795	2560	2541.07	0.97	4001	2646	2602	2566	2522	2486	2625	2545	96	765	500	1630	5	1	19100894	491	214.17	1.09	12	0.07	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186213	N	N	N	N
94	20250213	120315	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	10	2	0.39	33355960	13128	50.59	2600	2600	2520	3325	1795	2560	2540.83	0.97	4001	2646	2602	2566	2522	2486	2625	2545	96	765	500	1630	5	1	19100894	491	214.17	1.09	12	0.07	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186213	N	N	N	N
95	20250213	110313	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	5	2	0.20	26999185	10640	41.00	2600	2600	2520	3325	1795	2560	2537.52	0.97	4019	2646	2602	2566	2522	2486	2625	2545	96	765	500	1630	5	1	19100894	490	213.75	1.08	12	0.06	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.24	N	016100	500	95 억	186213	N	N	N	N
96	20250213	100314	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	0	3	0.00	8068135	3169	12.21	2600	2600	2520	3325	1795	2560	2545.96	0.97	-307	2646	2602	2566	2522	2486	2625	2545	96	765	500	1630	5	1	19100894	489	213.33	1.08	12	0.02	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.24	N	016100	500	95 억	186213	N	N	N	N
97	20250213	090313	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	25	2	0.98	1197065	462	1.78	2600	2600	2585	3325	1795	2560	2591.05	0.97	-218	2646	2602	2566	2522	2486	2625	2545	96	765	500	1630	5	1	19100894	494	215.42	1.09	12	0.00	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.24	N	016100	500	95 억	186213	N	N	N	N
98	20250212	160312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	0	3	0.00	66513335	25951	86.75	2535	2610	2530	3325	1795	2560	2563.04	0.97	-49	2656	2607	2576	2527	2496	2592	2512	96	765	500	1630	5	1	19100894	489	213.33	1.08	12	0.14	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.24	N	016100	500	95 억	184883	N	N	N	N
99	20250212	150312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	0	3	0.00	55385655	21569	72.10	2535	2610	2535	3325	1795	2560	2567.84	0.97	877	2656	2607	2576	2527	2496	2592	2512	96	765	500	1630	5	1	19100894	489	213.33	1.08	12	0.11	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.24	N	016100	500	95 억	184883	N	N	N	N
100	20250212	140313	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	15	2	0.59	39570475	15369	51.38	2535	2610	2535	3325	1795	2560	2574.69	0.97	515	2656	2607	2576	2527	2496	2592	2512	96	765	500	1630	5	1	19100894	492	214.58	1.09	12	0.08	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.24	N	016100	500	95 억	184883	N	N	N	N
101	20250212	130312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	25	2	0.98	38678890	15021	50.21	2535	2610	2535	3325	1795	2560	2574.99	0.97	637	2656	2607	2576	2527	2496	2592	2512	96	765	500	1630	5	1	19100894	494	215.42	1.09	12	0.08	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.24	N	016100	500	95 억	184883	N	N	N	N
102	20250212	120312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	25	2	0.98	23315820	9020	30.15	2535	2610	2535	3325	1795	2560	2584.90	0.97	637	2656	2607	2576	2527	2496	2592	2512	96	765	500	1630	5	1	19100894	494	215.42	1.09	12	0.05	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.24	N	016100	500	95 억	184883	N	N	N	N
103	20250212	110312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	25	2	0.98	23026430	8907	29.78	2535	2610	2535	3325	1795	2560	2585.21	0.97	637	2656	2607	2576	2527	2496	2592	2512	96	765	500	1630	5	1	19100894	494	215.42	1.09	12	0.05	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.24	N	016100	500	95 억	184883	N	N	N	N
104	20250212	100313	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2610	50	2	1.95	19474045	7522	25.15	2535	2610	2535	3325	1795	2560	2588.95	0.97	200	2656	2607	2576	2527	2496	2592	2512	96	765	500	1630	5	1	19100894	499	217.50	1.10	12	0.04	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3105	-15.94	20250117	2400	8.75	20250102	3990	-34.59	20240709	1886	38.39	20240325	0.24	N	016100	500	95 억	184883	N	N	N	N
105	20250212	090314	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	15	2	0.59	1303030	514	1.72	2535	2575	2535	3325	1795	2560	2535.08	0.97	-75	2656	2607	2576	2527	2496	2592	2512	96	765	500	1630	5	1	19100894	492	214.58	1.09	12	0.00	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.24	N	016100	500	95 억	184883	N	N	N	N
106	20250211	160312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-20	5	-0.78	77608240	29914	22.24	2585	2625	2545	3350	1810	2580	2594.38	1.01	-6961	2993	2786	2643	2436	2293	2890	2540	96	770	500	1650	5	1	19100894	489	213.33	1.08	12	0.16	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.24	N	016100	500	95 억	192423	N	N	N	N
107	20250211	150312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	5	2	0.19	70214500	27027	20.09	2585	2625	2545	3350	1810	2580	2597.94	1.01	-6531	2993	2786	2643	2436	2293	2890	2540	96	770	500	1650	5	1	19100894	494	215.42	1.09	12	0.14	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.24	N	016100	500	95 억	192423	N	N	N	N
108	20250211	140313	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2610	30	2	1.16	63180700	24312	18.07	2585	2625	2545	3350	1810	2580	2598.75	1.01	-7382	2993	2786	2643	2436	2293	2890	2540	96	770	500	1650	5	1	19100894	499	217.50	1.10	12	0.13	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3105	-15.94	20250117	2400	8.75	20250102	3990	-34.59	20240709	1886	38.39	20240325	0.24	N	016100	500	95 억	192423	N	N	N	N
109	20250211	130310	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	20	2	0.78	44699620	17226	12.80	2585	2625	2545	3350	1810	2580	2594.89	1.01	-7687	2993	2786	2643	2436	2293	2890	2540	96	770	500	1650	5	1	19100894	497	216.67	1.10	12	0.09	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3105	-16.26	20250117	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.24	N	016100	500	95 억	192423	N	N	N	N
110	20250211	120311	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	20	2	0.78	41799750	16110	11.97	2585	2625	2545	3350	1810	2580	2594.65	1.01	-6762	2993	2786	2643	2436	2293	2890	2540	96	770	500	1650	5	1	19100894	497	216.67	1.10	12	0.08	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3105	-16.26	20250117	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.24	N	016100	500	95 억	192423	N	N	N	N
111	20250211	110313	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	10	2	0.39	38836620	14966	11.12	2585	2625	2545	3350	1810	2580	2594.99	1.01	-6658	2993	2786	2643	2436	2293	2890	2540	96	770	500	1650	5	1	19100894	495	215.83	1.10	12	0.08	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	3105	-16.59	20250117	2400	7.92	20250102	3990	-35.09	20240709	1886	37.33	20240325	0.24	N	016100	500	95 억	192423	N	N	N	N
112	20250211	100312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	20	2	0.78	18534440	7119	5.29	2585	2625	2580	3350	1810	2580	2603.52	1.01	-6272	2993	2786	2643	2436	2293	2890	2540	96	770	500	1650	5	1	19100894	497	216.67	1.10	12	0.04	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	3105	-16.26	20250117	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.24	N	016100	500	95 억	192423	N	N	N	N
113	20250211	090313	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2625	45	2	1.74	31060	12	0.01	2585	2625	2585	3350	1810	2580	2588.33	1.01	-1	2993	2786	2643	2436	2293	2890	2540	96	770	500	1650	5	1	19100894	501	218.75	1.11	12	0.00	12.00	2365.00	3990	20240709	-34.21	1886	20240325	39.18	3105	-15.46	20250117	2400	9.38	20250102	3990	-34.21	20240709	1886	39.18	20240325	0.24	N	016100	500	95 억	192423	N	N	N	N
114	20250210	160311	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	10	2	0.39	351886950	134531	2584.65	2550	2850	2500	3340	1800	2570	2615.66	0.97	6707	2593	2581	2563	2551	2533	2587	2557	96	770	500	1640	5	1	19100894	493	215.00	1.09	12	0.70	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.24	N	016100	500	95 억	185716	N	N	N	N
115	20250210	150311	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	10	2	0.39	349836710	133736	2569.38	2550	2850	2500	3340	1800	2570	2615.88	0.97	6837	2593	2581	2563	2551	2533	2587	2557	96	770	500	1640	5	1	19100894	493	215.00	1.09	12	0.70	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.24	N	016100	500	95 억	185716	N	N	N	N
116	20250210	140311	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2610	40	2	1.56	343034075	131096	2518.66	2550	2850	2500	3340	1800	2570	2616.66	0.97	6959	2593	2581	2563	2551	2533	2587	2557	96	770	500	1640	5	1	19100894	499	217.50	1.10	12	0.69	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	3105	-15.94	20250117	2400	8.75	20250102	3990	-34.59	20240709	1886	38.39	20240325	0.24	N	016100	500	95 억	185716	N	N	N	N
117	20250210	130311	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	15	2	0.58	339758465	129829	2494.31	2550	2850	2500	3340	1800	2570	2616.97	0.97	6800	2593	2581	2563	2551	2533	2587	2557	96	770	500	1640	5	1	19100894	494	215.42	1.09	12	0.68	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.24	N	016100	500	95 억	185716	N	N	N	N
118	20250210	120310	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	15	2	0.58	335723585	128262	2464.21	2550	2850	2500	3340	1800	2570	2617.48	0.97	7118	2593	2581	2563	2551	2533	2587	2557	96	770	500	1640	5	1	19100894	494	215.42	1.09	12	0.67	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	3105	-16.75	20250117	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.24	N	016100	500	95 억	185716	N	N	N	N
119	20250210	110309	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	-15	5	-0.58	317841805	121270	2329.88	2550	2850	2500	3340	1800	2570	2620.94	0.97	7489	2593	2581	2563	2551	2533	2587	2557	96	770	500	1640	5	1	19100894	488	212.92	1.08	12	0.63	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3105	-17.71	20250117	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.24	N	016100	500	95 억	185716	N	N	N	N
120	20250210	100309	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-25	5	-0.97	296047130	112637	2164.02	2550	2850	2500	3340	1800	2570	2628.33	0.97	7402	2593	2581	2563	2551	2533	2587	2557	96	770	500	1640	5	1	19100894	486	212.08	1.08	12	0.59	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3105	-18.04	20250117	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.24	N	016100	500	95 억	185716	N	N	N	N
121	20250210	090309	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-20	5	-0.78	2623990	1029	19.77	2550	2590	2550	3340	1800	2570	2550.04	0.97	649	2593	2581	2563	2551	2533	2587	2557	96	770	500	1640	5	1	19100894	487	212.50	1.08	12	0.01	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.24	N	016100	500	95 억	185716	N	N	N	N
122	20250207	160307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	13347275	5205	33.06	2550	2575	2545	3340	1800	2570	2564.32	0.97	-349	2603	2586	2558	2541	2513	2572	2527	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.03	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186065	N	N	N	N
123	20250207	150308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	9643750	3756	23.86	2550	2575	2545	3340	1800	2570	2567.56	0.97	-214	2603	2586	2558	2541	2513	2572	2527	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186065	N	N	N	N
124	20250207	140307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	5	2	0.19	9093040	3541	22.49	2550	2575	2545	3340	1800	2570	2567.93	0.97	-215	2603	2586	2558	2541	2513	2572	2527	96	770	500	1640	5	1	19100894	492	214.58	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.24	N	016100	500	95 억	186065	N	N	N	N
125	20250207	130306	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	8311775	3237	20.56	2550	2570	2545	3340	1800	2570	2567.74	0.97	-216	2603	2586	2558	2541	2513	2572	2527	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186065	N	N	N	N
126	20250207	120307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	7877445	3068	19.49	2550	2570	2545	3340	1800	2570	2567.62	0.97	-217	2603	2586	2558	2541	2513	2572	2527	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186065	N	N	N	N
127	20250207	110306	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	7533065	2934	18.64	2550	2570	2545	3340	1800	2570	2567.51	0.97	-218	2603	2586	2558	2541	2513	2572	2527	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186065	N	N	N	N
128	20250207	100306	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	-5	5	-0.19	1895265	740	4.70	2550	2565	2550	3340	1800	2570	2561.17	0.97	-137	2603	2586	2558	2541	2513	2572	2527	96	770	500	1640	5	1	19100894	490	213.75	1.08	12	0.00	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.24	N	016100	500	95 억	186065	N	N	N	N
129	20250207	090307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	-5	5	-0.19	484515	190	1.21	2550	2565	2550	3340	1800	2570	2550.08	0.97	158	2603	2586	2558	2541	2513	2572	2527	96	770	500	1640	5	1	19100894	490	213.75	1.08	12	0.00	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.24	N	016100	500	95 억	186065	N	N	N	N
130	20250206	160301	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	-5	5	-0.19	40020665	15744	163.47	2575	2575	2530	3345	1805	2575	2541.96	0.98	-390	2618	2596	2558	2536	2498	2607	2547	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.08	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186440	N	N	N	N
131	20250206	150302	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-15	5	-0.58	35911020	14140	146.82	2575	2575	2530	3345	1805	2575	2539.68	0.98	-262	2618	2596	2558	2536	2498	2607	2547	96	770	500	1640	5	1	19100894	489	213.33	1.08	12	0.07	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.24	N	016100	500	95 억	186440	N	N	N	N
132	20250206	140304	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-25	5	-0.97	24513190	9656	100.26	2575	2575	2530	3345	1805	2575	2538.65	0.98	186	2618	2596	2558	2536	2498	2607	2547	96	770	500	1640	5	1	19100894	487	212.50	1.08	12	0.05	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.24	N	016100	500	95 억	186440	N	N	N	N
133	20250206	130301	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	-35	5	-1.36	21749245	8564	88.92	2575	2575	2530	3345	1805	2575	2539.61	0.98	312	2618	2596	2558	2536	2498	2607	2547	96	770	500	1640	5	1	19100894	485	211.67	1.07	12	0.04	12.00	2365.00	3990	20240709	-36.34	1886	20240325	34.68	3105	-18.20	20250117	2400	5.83	20250102	3990	-36.34	20240709	1886	34.68	20240325	0.24	N	016100	500	95 억	186440	N	N	N	N
134	20250206	120300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-30	5	-1.17	18028090	7094	73.66	2575	2575	2530	3345	1805	2575	2541.32	0.98	310	2618	2596	2558	2536	2498	2607	2547	96	770	500	1640	5	1	19100894	486	212.08	1.08	12	0.04	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	3105	-18.04	20250117	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.24	N	016100	500	95 억	186440	N	N	N	N
135	20250206	110255	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-25	5	-0.97	15365850	6044	62.76	2575	2575	2530	3345	1805	2575	2542.33	0.98	342	2618	2596	2558	2536	2498	2607	2547	96	770	500	1640	5	1	19100894	487	212.50	1.08	12	0.03	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	3105	-17.87	20250117	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.24	N	016100	500	95 억	186440	N	N	N	N
136	20250206	100302	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	-20	5	-0.78	5118860	2009	20.86	2575	2575	2540	3345	1805	2575	2547.96	0.98	58	2618	2596	2558	2536	2498	2607	2547	96	770	500	1640	5	1	19100894	488	212.92	1.08	12	0.01	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3105	-17.71	20250117	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.24	N	016100	500	95 억	186440	N	N	N	N
137	20250206	090302	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	0	3	0.00	2575	1	0.01	2575	2575	2575	3345	1805	2575	2575.00	0.98	-1	2618	2596	2558	2536	2498	2607	2547	96	770	500	1640	5	1	19100894	492	214.58	1.09	12	0.00	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.24	N	016100	500	95 억	186440	N	N	N	N
138	20250205	160259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	5	2	0.19	24556260	9631	190.71	2560	2580	2520	3340	1800	2570	2549.71	0.98	-370	2643	2606	2558	2521	2473	2582	2497	96	770	500	1640	5	1	19100894	492	214.58	1.09	12	0.05	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.24	N	016100	500	95 억	186810	N	N	N	N
139	20250205	150259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	0	3	0.00	24128970	9465	187.43	2560	2580	2520	3340	1800	2570	2549.28	0.98	-357	2643	2606	2558	2521	2473	2582	2497	96	770	500	1640	5	1	19100894	491	214.17	1.09	12	0.05	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.24	N	016100	500	95 억	186810	N	N	N	N
140	20250205	140300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	5	2	0.19	21857165	8576	169.82	2560	2580	2520	3340	1800	2570	2548.64	0.98	-339	2643	2606	2558	2521	2473	2582	2497	96	770	500	1640	5	1	19100894	492	214.58	1.09	12	0.04	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	3105	-17.07	20250117	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.24	N	016100	500	95 억	186810	N	N	N	N
141	20250205	130300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	10	2	0.39	21630800	8488	168.08	2560	2580	2520	3340	1800	2570	2548.40	0.98	-342	2643	2606	2558	2521	2473	2582	2497	96	770	500	1640	5	1	19100894	493	215.00	1.09	12	0.04	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	3105	-16.91	20250117	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.24	N	016100	500	95 억	186810	N	N	N	N
142	20250205	120300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	-5	5	-0.19	11451755	4517	89.45	2560	2565	2520	3340	1800	2570	2535.26	0.98	-356	2643	2606	2558	2521	2473	2582	2497	96	770	500	1640	5	1	19100894	490	213.75	1.08	12	0.02	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	3105	-17.39	20250117	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.24	N	016100	500	95 억	186810	N	N	N	N
143	20250205	110259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	-35	5	-1.36	3950545	1565	30.99	2560	2565	2520	3340	1800	2570	2524.31	0.98	-15	2643	2606	2558	2521	2473	2582	2497	96	770	500	1640	5	1	19100894	484	211.25	1.07	12	0.01	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	3105	-18.36	20250117	2400	5.62	20250102	3990	-36.47	20240709	1886	34.41	20240325	0.24	N	016100	500	95 억	186810	N	N	N	N
144	20250205	100300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	-35	5	-1.36	909395	359	7.11	2560	2565	2525	3340	1800	2570	2533.13	0.98	-15	2643	2606	2558	2521	2473	2582	2497	96	770	500	1640	5	1	19100894	484	211.25	1.07	12	0.00	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	3105	-18.36	20250117	2400	5.62	20250102	3990	-36.47	20240709	1886	34.41	20240325	0.24	N	016100	500	95 억	186810	N	N	N	N
145	20250205	090304	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-10	5	-0.39	2560	1	0.02	2560	2560	2560	3340	1800	2570	2560.00	0.98	0	2643	2606	2558	2521	2473	2582	2497	96	770	500	1640	5	1	19100894	489	213.33	1.08	12	0.00	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	3105	-17.55	20250117	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.24	N	016100	500	95 억	186810	N	N	N	N
146	20250204	160257	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	35	2	1.38	12893080	5045	33.80	2595	2595	2510	3295	1775	2535	2555.62	0.98	-563	2628	2581	2548	2501	2468	2565	2485	96	760	500	1620	5	1	19100894	491	214.17	1.09	12	0.03	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	3105	-17.23	20250117	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.26	N	016100	500	95 억	187373	N	N	N	N
147	20250204	150257	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	5	2	0.20	10397105	4077	27.31	2595	2595	2510	3295	1775	2535	2550.19	0.98	169	2628	2581	2548	2501	2468	2565	2485	96	760	500	1620	5	1	19100894	485	211.67	1.07	12	0.02	12.00	2365.00	3990	20240709	-36.34	1886	20240325	34.68	3105	-18.20	20250117	2400	5.83	20250102	3990	-36.34	20240709	1886	34.68	20240325	0.26	N	016100	500	95 억	187373	N	N	N	N
148	20250204	140256	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	55	2	2.17	8495730	3337	22.35	2595	2595	2510	3295	1775	2535	2545.92	0.98	216	2628	2581	2548	2501	2468	2565	2485	96	760	500	1620	5	1	19100894	495	215.83	1.10	12	0.02	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	3105	-16.59	20250117	2400	7.92	20250102	3990	-35.09	20240709	1886	37.33	20240325	0.26	N	016100	500	95 억	187373	N	N	N	N
149	20250204	130257	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2530	-5	5	-0.20	2728550	1075	7.20	2595	2595	2510	3295	1775	2535	2538.19	0.98	2	2628	2581	2548	2501	2468	2565	2485	96	760	500	1620	5	1	19100894	483	210.83	1.07	12	0.01	12.00	2365.00	3990	20240709	-36.59	1886	20240325	34.15	3105	-18.52	20250117	2400	5.42	20250102	3990	-36.59	20240709	1886	34.15	20240325	0.26	N	016100	500	95 억	187373	N	N	N	N
150	20250204	120259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	20	2	0.79	1880010	742	4.97	2595	2595	2510	3295	1775	2535	2533.71	0.98	12	2628	2581	2548	2501	2468	2565	2485	96	760	500	1620	5	1	19100894	488	212.92	1.08	12	0.00	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3105	-17.71	20250117	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.26	N	016100	500	95 억	187373	N	N	N	N
151	20250204	110254	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	20	2	0.79	1874905	740	4.96	2595	2595	2510	3295	1775	2535	2533.66	0.98	12	2628	2581	2548	2501	2468	2565	2485	96	760	500	1620	5	1	19100894	488	212.92	1.08	12	0.00	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3105	-17.71	20250117	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.26	N	016100	500	95 억	187373	N	N	N	N
152	20250204	100257	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	20	2	0.79	1413105	558	3.74	2595	2595	2510	3295	1775	2535	2532.45	0.98	-39	2628	2581	2548	2501	2468	2565	2485	96	760	500	1620	5	1	19100894	488	212.92	1.08	12	0.00	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	3105	-17.71	20250117	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.26	N	016100	500	95 억	187373	N	N	N	N
153	20250204	090256	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2595	60	2	2.37	2595	1	0.01	2595	2595	2595	3295	1775	2535	2595.00	0.98	0	2628	2581	2548	2501	2468	2565	2485	96	760	500	1620	5	1	19100894	496	216.25	1.10	12	0.00	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	3105	-16.43	20250117	2400	8.12	20250102	3990	-34.96	20240709	1886	37.59	20240325	0.26	N	016100	500	95 억	187373	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History