KissMeData/039020/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

65 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	20250328	160455	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3355	-280	5	-7.70	533211887	155231	23.64	3640	3640	3355	4725	2545	3635	3434.95	0.22	6458	3848	3741	3668	3561	3488	3795	3615	226	1090	1000	2390	5	1	22584709	758	-9.67	0.37	12	0.69	-347.00	9093.00	4620	20250113	-27.38	1998	20240624	67.92	4620	-27.38	20250113	3220	4.19	20250324	4620	-27.38	20250113	1998	67.92	20240624	1.00	N	039020	1000	225 억	49458	N	N	N	N
3	20250328	150458	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3380	-255	5	-7.02	506181102	147195	22.41	3640	3640	3360	4725	2545	3635	3438.84	0.22	8728	3848	3741	3668	3561	3488	3795	3615	226	1090	1000	2390	5	1	22584709	763	-9.74	0.37	12	0.65	-347.00	9093.00	4620	20250113	-26.84	1998	20240624	69.17	4620	-26.84	20250113	3220	4.97	20250324	4620	-26.84	20250113	1998	69.17	20240624	1.00	N	039020	1000	225 억	49458	N	N	N	N
4	20250328	140459	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3380	-255	5	-7.02	466131307	135304	20.60	3640	3640	3370	4725	2545	3635	3445.06	0.22	6376	3848	3741	3668	3561	3488	3795	3615	226	1090	1000	2390	5	1	22584709	763	-9.74	0.37	12	0.60	-347.00	9093.00	4620	20250113	-26.84	1998	20240624	69.17	4620	-26.84	20250113	3220	4.97	20250324	4620	-26.84	20250113	1998	69.17	20240624	1.00	N	039020	1000	225 억	49458	N	N	N	N
5	20250328	130458	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3425	-210	5	-5.78	365386642	105646	16.09	3640	3640	3400	4725	2545	3635	3458.58	0.22	6233	3848	3741	3668	3561	3488	3795	3615	226	1090	1000	2390	5	1	22584709	774	-9.87	0.38	12	0.47	-347.00	9093.00	4620	20250113	-25.87	1998	20240624	71.42	4620	-25.87	20250113	3220	6.37	20250324	4620	-25.87	20250113	1998	71.42	20240624	1.00	N	039020	1000	225 억	49458	N	N	N	N
6	20250328	120457	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3445	-190	5	-5.23	325618127	94030	14.32	3640	3640	3400	4725	2545	3635	3462.91	0.22	2496	3848	3741	3668	3561	3488	3795	3615	226	1090	1000	2390	5	1	22584709	778	-9.93	0.38	12	0.42	-347.00	9093.00	4620	20250113	-25.43	1998	20240624	72.42	4620	-25.43	20250113	3220	6.99	20250324	4620	-25.43	20250113	1998	72.42	20240624	1.00	N	039020	1000	225 억	49458	N	N	N	N
7	20250328	110456	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3455	-180	5	-4.95	311734517	89993	13.70	3640	3640	3400	4725	2545	3635	3463.97	0.22	2180	3848	3741	3668	3561	3488	3795	3615	226	1090	1000	2390	5	1	22584709	780	-9.96	0.38	12	0.40	-347.00	9093.00	4620	20250113	-25.22	1998	20240624	72.92	4620	-25.22	20250113	3220	7.30	20250324	4620	-25.22	20250113	1998	72.92	20240624	1.00	N	039020	1000	225 억	49458	N	N	N	N
8	20250328	100458	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3465	-170	5	-4.68	284777967	82211	12.52	3640	3640	3400	4725	2545	3635	3463.98	0.22	592	3848	3741	3668	3561	3488	3795	3615	226	1090	1000	2390	5	1	22584709	783	-9.99	0.38	12	0.36	-347.00	9093.00	4620	20250113	-25.00	1998	20240624	73.42	4620	-25.00	20250113	3220	7.61	20250324	4620	-25.00	20250113	1998	73.42	20240624	1.00	N	039020	1000	225 억	49458	N	N	N	N
9	20250328	090502	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3450	-185	5	-5.09	102371605	29075	4.43	3640	3640	3450	4725	2545	3635	3520.93	0.22	-757	3848	3741	3668	3561	3488	3795	3615	226	1090	1000	2390	5	1	22584709	779	-9.94	0.38	12	0.13	-347.00	9093.00	4620	20250113	-25.32	1998	20240624	72.67	4620	-25.32	20250113	3220	7.14	20250324	4620	-25.32	20250113	1998	72.67	20240624	1.00	N	039020	1000	225 억	49458	N	N	N	N
10	20250327	161359	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3635	155	2	4.45	2380964914	650710	1138.60	3595	3775	3595	4520	2440	3480	3659.05	0.50	-62496	3673	3576	3413	3316	3153	3625	3365	226	1040	1000	2290	5	1	22584709	821	-10.48	0.40	12	2.88	-347.00	9093.00	4620	20250113	-21.32	1998	20240624	81.93	4620	-21.32	20250113	3220	12.89	20250324	4620	-21.32	20250113	1998	81.93	20240624	0.99	N	039020	1000	225 억	112083	N	N	N	N
11	20250327	150457	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3630	150	2	4.31	2189832184	598068	1046.49	3595	3775	3595	4520	2440	3480	3661.51	0.50	-63859	3673	3576	3413	3316	3153	3625	3365	226	1040	1000	2290	5	1	22584709	820	-10.46	0.40	12	2.65	-347.00	9093.00	4620	20250113	-21.43	1998	20240624	81.68	4620	-21.43	20250113	3220	12.73	20250324	4620	-21.43	20250113	1998	81.68	20240624	0.99	N	039020	1000	225 억	112083	N	N	N	N
12	20250327	140455	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3640	160	2	4.60	1725588271	470601	823.45	3595	3775	3595	4520	2440	3480	3666.78	0.50	-60701	3673	3576	3413	3316	3153	3625	3365	226	1040	1000	2290	5	1	22584709	822	-10.49	0.40	12	2.08	-347.00	9093.00	4620	20250113	-21.21	1998	20240624	82.18	4620	-21.21	20250113	3220	13.04	20250324	4620	-21.21	20250113	1998	82.18	20240624	0.99	N	039020	1000	225 억	112083	N	N	N	N
13	20250327	130454	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3610	130	2	3.74	1601479741	436305	763.44	3595	3775	3595	4520	2440	3480	3670.55	0.50	-59618	3673	3576	3413	3316	3153	3625	3365	226	1040	1000	2290	5	1	22584709	815	-10.40	0.40	12	1.93	-347.00	9093.00	4620	20250113	-21.86	1998	20240624	80.68	4620	-21.86	20250113	3220	12.11	20250324	4620	-21.86	20250113	1998	80.68	20240624	0.99	N	039020	1000	225 억	112083	N	N	N	N
14	20250327	120459	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3620	140	2	4.02	1569151271	427350	747.77	3595	3775	3595	4520	2440	3480	3671.82	0.50	-58901	3673	3576	3413	3316	3153	3625	3365	226	1040	1000	2290	5	1	22584709	818	-10.43	0.40	12	1.89	-347.00	9093.00	4620	20250113	-21.65	1998	20240624	81.18	4620	-21.65	20250113	3220	12.42	20250324	4620	-21.65	20250113	1998	81.18	20240624	0.99	N	039020	1000	225 억	112083	N	N	N	N
15	20250327	110458	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3615	135	2	3.88	1483572148	403807	706.57	3595	3775	3595	4520	2440	3480	3673.96	0.50	-60617	3673	3576	3413	3316	3153	3625	3365	226	1040	1000	2290	5	1	22584709	816	-10.42	0.40	12	1.79	-347.00	9093.00	4620	20250113	-21.75	1998	20240624	80.93	4620	-21.75	20250113	3220	12.27	20250324	4620	-21.75	20250113	1998	80.93	20240624	0.99	N	039020	1000	225 억	112083	N	N	N	N
16	20250327	100455	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3620	140	2	4.02	1416510057	385317	674.22	3595	3775	3595	4520	2440	3480	3676.22	0.50	-57298	3673	3576	3413	3316	3153	3625	3365	226	1040	1000	2290	5	1	22584709	818	-10.43	0.40	12	1.71	-347.00	9093.00	4620	20250113	-21.65	1998	20240624	81.18	4620	-21.65	20250113	3220	12.42	20250324	4620	-21.65	20250113	1998	81.18	20240624	0.99	N	039020	1000	225 억	112083	N	N	N	N
17	20250327	090457	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3700	220	2	6.32	576433717	156970	274.66	3595	3750	3595	4520	2440	3480	3672.25	0.50	-26908	3673	3576	3413	3316	3153	3625	3365	226	1040	1000	2290	5	1	22584709	836	-10.66	0.41	12	0.70	-347.00	9093.00	4620	20250113	-19.91	1998	20240624	85.19	4620	-19.91	20250113	3220	14.91	20250324	4620	-19.91	20250113	1998	85.19	20240624	0.99	N	039020	1000	225 억	112083	N	N	N	N
18	20250326	160452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3480	180	2	5.45	191443495	56626	164.82	3305	3510	3250	4290	2310	3300	3379.71	0.45	1100	3463	3381	3308	3226	3153	3345	3190	226	990	1000	2170	5	1	22584709	786	-10.03	0.38	12	0.25	-347.00	9093.00	4620	20250113	-24.68	1998	20240624	74.17	4620	-24.68	20250113	3220	8.07	20250324	4620	-24.68	20250113	1998	74.17	20240624	1.00	N	039020	1000	225 억	101015	N	N	N	N
19	20250326	150450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3325	25	2	0.76	78697830	23996	69.84	3305	3360	3250	4290	2310	3300	3279.62	0.45	-719	3463	3381	3308	3226	3153	3345	3190	226	990	1000	2170	5	1	22584709	751	-9.58	0.37	12	0.11	-347.00	9093.00	4620	20250113	-28.03	1998	20240624	66.42	4620	-28.03	20250113	3220	3.26	20250324	4620	-28.03	20250113	1998	66.42	20240624	1.00	N	039020	1000	225 억	101015	N	N	N	N
20	20250326	140453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3290	-10	5	-0.30	65716570	20077	58.44	3305	3360	3250	4290	2310	3300	3273.23	0.45	-674	3463	3381	3308	3226	3153	3345	3190	226	990	1000	2170	5	1	22584709	743	-9.48	0.36	12	0.09	-347.00	9093.00	4620	20250113	-28.79	1998	20240624	64.66	4620	-28.79	20250113	3220	2.17	20250324	4620	-28.79	20250113	1998	64.66	20240624	1.00	N	039020	1000	225 억	101015	N	N	N	N
21	20250326	130453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3290	-10	5	-0.30	64405910	19679	57.28	3305	3360	3250	4290	2310	3300	3272.82	0.45	-591	3463	3381	3308	3226	3153	3345	3190	226	990	1000	2170	5	1	22584709	743	-9.48	0.36	12	0.09	-347.00	9093.00	4620	20250113	-28.79	1998	20240624	64.66	4620	-28.79	20250113	3220	2.17	20250324	4620	-28.79	20250113	1998	64.66	20240624	1.00	N	039020	1000	225 억	101015	N	N	N	N
22	20250326	120455	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3275	-25	5	-0.76	58831580	17984	52.34	3305	3360	3250	4290	2310	3300	3271.33	0.45	-874	3463	3381	3308	3226	3153	3345	3190	226	990	1000	2170	5	1	22584709	740	-9.44	0.36	12	0.08	-347.00	9093.00	4620	20250113	-29.11	1998	20240624	63.91	4620	-29.11	20250113	3220	1.71	20250324	4620	-29.11	20250113	1998	63.91	20240624	1.00	N	039020	1000	225 억	101015	N	N	N	N
23	20250326	110453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3270	-30	5	-0.91	56084925	17143	49.90	3305	3360	3250	4290	2310	3300	3271.59	0.45	-1496	3463	3381	3308	3226	3153	3345	3190	226	990	1000	2170	5	1	22584709	739	-9.42	0.36	12	0.08	-347.00	9093.00	4620	20250113	-29.22	1998	20240624	63.66	4620	-29.22	20250113	3220	1.55	20250324	4620	-29.22	20250113	1998	63.66	20240624	1.00	N	039020	1000	225 억	101015	N	N	N	N
24	20250326	100454	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3255	-45	5	-1.36	32942250	10058	29.27	3305	3360	3250	4290	2310	3300	3275.23	0.45	-4231	3463	3381	3308	3226	3153	3345	3190	226	990	1000	2170	5	1	22584709	735	-9.38	0.36	12	0.04	-347.00	9093.00	4620	20250113	-29.55	1998	20240624	62.91	4620	-29.55	20250113	3220	1.09	20250324	4620	-29.55	20250113	1998	62.91	20240624	1.00	N	039020	1000	225 억	101015	N	N	N	N
25	20250326	090453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3340	40	2	1.21	3816595	1153	3.36	3305	3360	3250	4290	2310	3300	3310.14	0.45	-299	3463	3381	3308	3226	3153	3345	3190	226	990	1000	2170	5	1	22584709	754	-9.63	0.37	12	0.01	-347.00	9093.00	4620	20250113	-27.71	1998	20240624	67.17	4620	-27.71	20250113	3220	3.73	20250324	4620	-27.71	20250113	1998	67.17	20240624	1.00	N	039020	1000	225 억	101015	N	N	N	N
26	20250325	160452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3300	-20	5	-0.60	112708472	34357	103.13	3390	3390	3235	4315	2325	3320	3280.51	0.44	4275	3440	3380	3300	3240	3160	3410	3270	226	995	1000	2190	5	1	22584709	745	-9.51	0.36	12	0.15	-347.00	9093.00	4620	20250113	-28.57	1998	20240624	65.17	4620	-28.57	20250113	3220	2.48	20250324	4620	-28.57	20250113	1998	65.17	20240624	1.02	N	039020	1000	225 억	99168	N	N	N	N
27	20250325	150452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3270	-50	5	-1.51	100908557	30766	92.35	3390	3390	3235	4315	2325	3320	3279.87	0.44	4590	3440	3380	3300	3240	3160	3410	3270	226	995	1000	2190	5	1	22584709	739	-9.42	0.36	12	0.14	-347.00	9093.00	4620	20250113	-29.22	1998	20240624	63.66	4620	-29.22	20250113	3220	1.55	20250324	4620	-29.22	20250113	1998	63.66	20240624	1.02	N	039020	1000	225 억	99168	N	N	N	N
28	20250325	140449	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3250	-70	5	-2.11	75802700	23053	69.20	3390	3390	3235	4315	2325	3320	3288.19	0.44	-2199	3440	3380	3300	3240	3160	3410	3270	226	995	1000	2190	5	1	22584709	734	-9.37	0.36	12	0.10	-347.00	9093.00	4620	20250113	-29.65	1998	20240624	62.66	4620	-29.65	20250113	3220	0.93	20250324	4620	-29.65	20250113	1998	62.66	20240624	1.02	N	039020	1000	225 억	99168	N	N	N	N
29	20250325	130451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3285	-35	5	-1.05	55194505	16712	50.16	3390	3390	3260	4315	2325	3320	3302.69	0.44	-3279	3440	3380	3300	3240	3160	3410	3270	226	995	1000	2190	5	1	22584709	742	-9.47	0.36	12	0.07	-347.00	9093.00	4620	20250113	-28.90	1998	20240624	64.41	4620	-28.90	20250113	3220	2.02	20250324	4620	-28.90	20250113	1998	64.41	20240624	1.02	N	039020	1000	225 억	99168	N	N	N	N
30	20250325	120451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3270	-50	5	-1.51	48330845	14613	43.86	3390	3390	3260	4315	2325	3320	3307.39	0.44	-4382	3440	3380	3300	3240	3160	3410	3270	226	995	1000	2190	5	1	22584709	739	-9.42	0.36	12	0.06	-347.00	9093.00	4620	20250113	-29.22	1998	20240624	63.66	4620	-29.22	20250113	3220	1.55	20250324	4620	-29.22	20250113	1998	63.66	20240624	1.02	N	039020	1000	225 억	99168	N	N	N	N
31	20250325	110451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3260	-60	5	-1.81	43580840	13162	39.51	3390	3390	3260	4315	2325	3320	3311.11	0.44	-3875	3440	3380	3300	3240	3160	3410	3270	226	995	1000	2190	5	1	22584709	736	-9.39	0.36	12	0.06	-347.00	9093.00	4620	20250113	-29.44	1998	20240624	63.16	4620	-29.44	20250113	3220	1.24	20250324	4620	-29.44	20250113	1998	63.16	20240624	1.02	N	039020	1000	225 억	99168	N	N	N	N
32	20250325	100459	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3315	-5	5	-0.15	30391870	9137	27.43	3390	3390	3305	4315	2325	3320	3326.24	0.44	-4378	3440	3380	3300	3240	3160	3410	3270	226	995	1000	2190	5	1	22584709	749	-9.55	0.36	12	0.04	-347.00	9093.00	4620	20250113	-28.25	1998	20240624	65.92	4620	-28.25	20250113	3220	2.95	20250324	4620	-28.25	20250113	1998	65.92	20240624	1.02	N	039020	1000	225 억	99168	N	N	N	N
33	20250325	090453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3330	10	2	0.30	1126295	338	1.01	3390	3390	3320	4315	2325	3320	3332.23	0.44	-92	3440	3380	3300	3240	3160	3410	3270	226	995	1000	2190	5	1	22584709	752	-9.60	0.37	12	0.00	-347.00	9093.00	4620	20250113	-27.92	1998	20240624	66.67	4620	-27.92	20250113	3220	3.42	20250324	4620	-27.92	20250113	1998	66.67	20240624	1.02	N	039020	1000	225 억	99168	N	N	N	N
34	20250324	160449	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3320	75	2	2.31	108950375	32958	25.25	3255	3360	3220	4215	2275	3245	3305.73	0.39	7709	3531	3387	3306	3162	3081	3347	3122	226	970	1000	2140	5	1	22584709	750	-9.57	0.37	12	0.15	-347.00	9093.00	4620	20250113	-28.14	1998	20240624	66.17	4620	-28.14	20250113	3220	3.11	20250324	4620	-28.14	20250113	1998	66.17	20240624	1.02	N	039020	1000	225 억	87798	N	N	N	N
35	20250324	150453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3320	75	2	2.31	104761620	31694	24.28	3255	3360	3220	4215	2275	3245	3305.41	0.39	7197	3531	3387	3306	3162	3081	3347	3122	226	970	1000	2140	5	1	22584709	750	-9.57	0.37	12	0.14	-347.00	9093.00	4620	20250113	-28.14	1998	20240624	66.17	4620	-28.14	20250113	3220	3.11	20250324	4620	-28.14	20250113	1998	66.17	20240624	1.02	N	039020	1000	225 억	87798	N	N	N	N
36	20250324	140453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3350	105	2	3.24	95315205	28861	22.11	3255	3360	3220	4215	2275	3245	3302.56	0.39	6383	3531	3387	3306	3162	3081	3347	3122	226	970	1000	2140	5	1	22584709	757	-9.65	0.37	12	0.13	-347.00	9093.00	4620	20250113	-27.49	1998	20240624	67.67	4620	-27.49	20250113	3220	4.04	20250324	4620	-27.49	20250113	1998	67.67	20240624	1.02	N	039020	1000	225 억	87798	N	N	N	N
37	20250324	130452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3335	90	2	2.77	81462515	24715	18.93	3255	3360	3220	4215	2275	3245	3296.08	0.39	4185	3531	3387	3306	3162	3081	3347	3122	226	970	1000	2140	5	1	22584709	753	-9.61	0.37	12	0.11	-347.00	9093.00	4620	20250113	-27.81	1998	20240624	66.92	4620	-27.81	20250113	3220	3.57	20250324	4620	-27.81	20250113	1998	66.92	20240624	1.02	N	039020	1000	225 억	87798	N	N	N	N
38	20250324	120452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3320	75	2	2.31	80406970	24398	18.69	3255	3360	3220	4215	2275	3245	3295.64	0.39	4091	3531	3387	3306	3162	3081	3347	3122	226	970	1000	2140	5	1	22584709	750	-9.57	0.37	12	0.11	-347.00	9093.00	4620	20250113	-28.14	1998	20240624	66.17	4620	-28.14	20250113	3220	3.11	20250324	4620	-28.14	20250113	1998	66.17	20240624	1.02	N	039020	1000	225 억	87798	N	N	N	N
39	20250324	110452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3350	105	2	3.24	71115600	21606	16.55	3255	3350	3220	4215	2275	3245	3291.47	0.39	4540	3531	3387	3306	3162	3081	3347	3122	226	970	1000	2140	5	1	22584709	757	-9.65	0.37	12	0.10	-347.00	9093.00	4620	20250113	-27.49	1998	20240624	67.67	4620	-27.49	20250113	3220	4.04	20250324	4620	-27.49	20250113	1998	67.67	20240624	1.02	N	039020	1000	225 억	87798	N	N	N	N
40	20250324	100450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3280	35	2	1.08	37140660	11364	8.71	3255	3300	3220	4215	2275	3245	3268.27	0.39	-342	3531	3387	3306	3162	3081	3347	3122	226	970	1000	2140	5	1	22584709	741	-9.45	0.36	12	0.05	-347.00	9093.00	4620	20250113	-29.00	1998	20240624	64.16	4620	-29.00	20250113	3220	1.86	20250324	4620	-29.00	20250113	1998	64.16	20240624	1.02	N	039020	1000	225 억	87798	N	N	N	N
41	20250324	090452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3240	-5	5	-0.15	6063490	1864	1.43	3255	3275	3240	4215	2275	3245	3252.95	0.39	-1353	3531	3387	3306	3162	3081	3347	3122	226	970	1000	2140	5	1	22584709	732	-9.34	0.36	12	0.01	-347.00	9093.00	4620	20250113	-29.87	1998	20240624	62.16	4620	-29.87	20250113	3225	0.47	20250321	4620	-29.87	20250113	1998	62.16	20240624	1.02	N	039020	1000	225 억	87798	N	N	N	N
42	20250321	160508	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3245	-205	5	-5.94	425997740	129610	314.01	3450	3450	3225	4485	2415	3450	3286.79	0.44	-11433	3710	3580	3515	3385	3320	3547	3352	226	1035	1000	2270	5	1	22584709	733	-9.35	0.36	12	0.57	-347.00	9093.00	4620	20250113	-29.76	1998	20240624	62.41	4620	-29.76	20250113	3225	0.62	20250321	4620	-29.76	20250113	1998	62.41	20240624	1.05	N	039020	1000	225 억	99809	N	N	N	N
43	20250321	150451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3250	-200	5	-5.80	395984190	120363	291.61	3450	3450	3225	4485	2415	3450	3289.92	0.44	-11200	3710	3580	3515	3385	3320	3547	3352	226	1035	1000	2270	5	1	22584709	734	-9.37	0.36	12	0.53	-347.00	9093.00	4620	20250113	-29.65	1998	20240624	62.66	4620	-29.65	20250113	3225	0.78	20250321	4620	-29.65	20250113	1998	62.66	20240624	1.05	N	039020	1000	225 억	99809	N	N	N	N
44	20250321	140452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3255	-195	5	-5.65	303169485	91724	222.22	3450	3450	3255	4485	2415	3450	3305.24	0.44	-7188	3710	3580	3515	3385	3320	3547	3352	226	1035	1000	2270	5	1	22584709	735	-9.38	0.36	12	0.41	-347.00	9093.00	4620	20250113	-29.55	1998	20240624	62.91	4620	-29.55	20250113	3255	0.00	20250321	4620	-29.55	20250113	1998	62.91	20240624	1.05	N	039020	1000	225 억	99809	N	N	N	N
45	20250321	130452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3300	-150	5	-4.35	237225035	71563	173.38	3450	3450	3265	4485	2415	3450	3314.91	0.44	1520	3710	3580	3515	3385	3320	3547	3352	226	1035	1000	2270	5	1	22584709	745	-9.51	0.36	12	0.32	-347.00	9093.00	4620	20250113	-28.57	1998	20240624	65.17	4620	-28.57	20250113	3265	1.07	20250321	4620	-28.57	20250113	1998	65.17	20240624	1.05	N	039020	1000	225 억	99809	N	N	N	N
46	20250321	120452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3300	-150	5	-4.35	223453805	67388	163.26	3450	3450	3265	4485	2415	3450	3315.93	0.44	2407	3710	3580	3515	3385	3320	3547	3352	226	1035	1000	2270	5	1	22584709	745	-9.51	0.36	12	0.30	-347.00	9093.00	4620	20250113	-28.57	1998	20240624	65.17	4620	-28.57	20250113	3265	1.07	20250321	4620	-28.57	20250113	1998	65.17	20240624	1.05	N	039020	1000	225 억	99809	N	N	N	N
47	20250321	110451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3290	-160	5	-4.64	208758925	62921	152.44	3450	3450	3265	4485	2415	3450	3317.79	0.44	1342	3710	3580	3515	3385	3320	3547	3352	226	1035	1000	2270	5	1	22584709	743	-9.48	0.36	12	0.28	-347.00	9093.00	4620	20250113	-28.79	1998	20240624	64.66	4620	-28.79	20250113	3265	0.77	20250321	4620	-28.79	20250113	1998	64.66	20240624	1.05	N	039020	1000	225 억	99809	N	N	N	N
48	20250321	100452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3300	-150	5	-4.35	137135945	41096	99.56	3450	3450	3280	4485	2415	3450	3336.97	0.44	-2771	3710	3580	3515	3385	3320	3547	3352	226	1035	1000	2270	5	1	22584709	745	-9.51	0.36	12	0.18	-347.00	9093.00	4620	20250113	-28.57	1998	20240624	65.17	4620	-28.57	20250113	3280	0.61	20250321	4620	-28.57	20250113	1998	65.17	20240624	1.05	N	039020	1000	225 억	99809	N	N	N	N
49	20250321	090454	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3450	0	3	0.00	317400	92	0.22	3450	3450	3450	4485	2415	3450	3450.00	0.44	-50	3710	3580	3515	3385	3320	3547	3352	226	1035	1000	2270	5	1	22584709	779	-9.94	0.38	12	0.00	-347.00	9093.00	4620	20250113	-25.32	1998	20240624	72.67	4620	-25.32	20250113	3395	1.62	20250116	4620	-25.32	20250113	1998	72.67	20240624	1.05	N	039020	1000	225 억	99809	N	N	N	N
50	20250320	160745	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3450	-140	5	-3.90	144216269	41133	97.32	3595	3645	3450	4665	2515	3590	3506.10	0.51	-15823	3733	3661	3618	3546	3503	3640	3525	226	1075	1000	2360	5	1	22584709	779	-9.94	0.38	12	0.18	-347.00	9093.00	4620	20250113	-25.32	1998	20240624	72.67	4620	-25.32	20250113	3395	1.62	20250116	4620	-25.32	20250113	1998	72.67	20240624	1.06	N	039020	1000	225 억	115648	N	N	N	N
51	20250320	150451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3477	-113	5	-3.15	106895606	30353	71.82	3595	3645	3477	4665	2515	3590	3521.75	0.51	-11710	3733	3661	3618	3546	3503	3640	3525	226	1075	1000	2360	5	1	22584709	785	-10.02	0.38	12	0.13	-347.00	9093.00	4620	20250113	-24.74	1998	20240624	74.02	4620	-24.74	20250113	3395	2.42	20250116	4620	-24.74	20250113	1998	74.02	20240624	1.06	N	039020	1000	225 억	115648	N	N	N	N
52	20250320	140453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3505	-85	5	-2.37	76265807	21575	51.05	3595	3645	3500	4665	2515	3590	3534.92	0.51	-7113	3733	3661	3618	3546	3503	3640	3525	226	1075	1000	2360	5	1	22584709	792	-10.10	0.39	12	0.10	-347.00	9093.00	4620	20250113	-24.13	1998	20240624	75.43	4620	-24.13	20250113	3395	3.24	20250116	4620	-24.13	20250113	1998	75.43	20240624	1.06	N	039020	1000	225 억	115648	N	N	N	N
53	20250320	130453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3505	-85	5	-2.37	68884742	19469	46.07	3595	3645	3505	4665	2515	3590	3538.18	0.51	-5896	3733	3661	3618	3546	3503	3640	3525	226	1075	1000	2360	5	1	22584709	792	-10.10	0.39	12	0.09	-347.00	9093.00	4620	20250113	-24.13	1998	20240624	75.43	4620	-24.13	20250113	3395	3.24	20250116	4620	-24.13	20250113	1998	75.43	20240624	1.06	N	039020	1000	225 억	115648	N	N	N	N
54	20250320	120451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3510	-80	5	-2.23	58868522	16616	39.31	3595	3645	3510	4665	2515	3590	3542.88	0.51	-5408	3733	3661	3618	3546	3503	3640	3525	226	1075	1000	2360	5	1	22584709	793	-10.12	0.39	12	0.07	-347.00	9093.00	4620	20250113	-24.03	1998	20240624	75.68	4620	-24.03	20250113	3395	3.39	20250116	4620	-24.03	20250113	1998	75.68	20240624	1.06	N	039020	1000	225 억	115648	N	N	N	N
55	20250320	110451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3530	-60	5	-1.67	45561147	12834	30.37	3595	3645	3525	4665	2515	3590	3550.03	0.51	-5760	3733	3661	3618	3546	3503	3640	3525	226	1075	1000	2360	5	1	22584709	797	-10.17	0.39	12	0.06	-347.00	9093.00	4620	20250113	-23.59	1998	20240624	76.68	4620	-23.59	20250113	3395	3.98	20250116	4620	-23.59	20250113	1998	76.68	20240624	1.06	N	039020	1000	225 억	115648	N	N	N	N
56	20250320	100450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3545	-45	5	-1.25	22480215	6307	14.92	3595	3645	3545	4665	2515	3590	3564.33	0.51	-2491	3733	3661	3618	3546	3503	3640	3525	226	1075	1000	2360	5	1	22584709	801	-10.22	0.39	12	0.03	-347.00	9093.00	4620	20250113	-23.27	1998	20240624	77.43	4620	-23.27	20250113	3395	4.42	20250116	4620	-23.27	20250113	1998	77.43	20240624	1.06	N	039020	1000	225 억	115648	N	N	N	N
57	20250320	090453	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3645	55	2	1.53	10885	3	0.01	3595	3645	3595	4665	2515	3590	3628.33	0.51	0	3733	3661	3618	3546	3503	3640	3525	226	1075	1000	2360	5	1	22584709	823	-10.50	0.40	12	0.00	-347.00	9093.00	4620	20250113	-21.10	1998	20240624	82.43	4620	-21.10	20250113	3395	7.36	20250116	4620	-21.10	20250113	1998	82.43	20240624	1.06	N	039020	1000	225 억	115648	N	N	N	N
58	20250319	160449	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3590	-60	5	-1.64	152792505	42264	112.79	3650	3690	3575	4745	2555	3650	3615.19	0.53	-5608	3716	3682	3641	3607	3566	3700	3625	226	1095	1000	2400	5	1	22584709	811	-10.35	0.39	12	0.19	-347.00	9093.00	4620	20250113	-22.29	1998	20240624	79.68	4620	-22.29	20250113	3395	5.74	20250116	4620	-22.29	20250113	1998	79.68	20240624	1.04	N	039020	1000	225 억	119678	N	N	N	N
59	20250319	150450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3585	-65	5	-1.78	144229825	39880	106.42	3650	3690	3575	4745	2555	3650	3616.60	0.53	-4351	3716	3682	3641	3607	3566	3700	3625	226	1095	1000	2400	5	1	22584709	810	-10.33	0.39	12	0.18	-347.00	9093.00	4620	20250113	-22.40	1998	20240624	79.43	4620	-22.40	20250113	3395	5.60	20250116	4620	-22.40	20250113	1998	79.43	20240624	1.04	N	039020	1000	225 억	119678	N	N	N	N
60	20250319	140451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3590	-60	5	-1.64	121984700	33671	89.85	3650	3690	3590	4745	2555	3650	3622.84	0.53	-3170	3716	3682	3641	3607	3566	3700	3625	226	1095	1000	2400	5	1	22584709	811	-10.35	0.39	12	0.15	-347.00	9093.00	4620	20250113	-22.29	1998	20240624	79.68	4620	-22.29	20250113	3395	5.74	20250116	4620	-22.29	20250113	1998	79.68	20240624	1.04	N	039020	1000	225 억	119678	N	N	N	N
61	20250319	130450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3600	-50	5	-1.37	111342630	30711	81.96	3650	3690	3600	4745	2555	3650	3625.50	0.53	-976	3716	3682	3641	3607	3566	3700	3625	226	1095	1000	2400	5	1	22584709	813	-10.37	0.40	12	0.14	-347.00	9093.00	4620	20250113	-22.08	1998	20240624	80.18	4620	-22.08	20250113	3395	6.04	20250116	4620	-22.08	20250113	1998	80.18	20240624	1.04	N	039020	1000	225 억	119678	N	N	N	N
62	20250319	120449	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3615	-35	5	-0.96	108801430	30006	80.07	3650	3690	3600	4745	2555	3650	3625.99	0.53	-976	3716	3682	3641	3607	3566	3700	3625	226	1095	1000	2400	5	1	22584709	816	-10.42	0.40	12	0.13	-347.00	9093.00	4620	20250113	-21.75	1998	20240624	80.93	4620	-21.75	20250113	3395	6.48	20250116	4620	-21.75	20250113	1998	80.93	20240624	1.04	N	039020	1000	225 억	119678	N	N	N	N
63	20250319	110450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3605	-45	5	-1.23	105710345	29149	77.79	3650	3690	3600	4745	2555	3650	3626.55	0.53	-1696	3716	3682	3641	3607	3566	3700	3625	226	1095	1000	2400	5	1	22584709	814	-10.39	0.40	12	0.13	-347.00	9093.00	4620	20250113	-21.97	1998	20240624	80.43	4620	-21.97	20250113	3395	6.19	20250116	4620	-21.97	20250113	1998	80.43	20240624	1.04	N	039020	1000	225 억	119678	N	N	N	N
64	20250319	100451	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3625	-25	5	-0.68	44652840	12255	32.70	3650	3690	3625	4745	2555	3650	3643.64	0.53	1102	3716	3682	3641	3607	3566	3700	3625	226	1095	1000	2400	5	1	22584709	819	-10.45	0.40	12	0.05	-347.00	9093.00	4620	20250113	-21.54	1998	20240624	81.43	4620	-21.54	20250113	3395	6.77	20250116	4620	-21.54	20250113	1998	81.43	20240624	1.04	N	039020	1000	225 억	119678	N	N	N	N
65	20250319	090452	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3660	10	2	0.27	2736715	749	2.00	3650	3690	3650	4745	2555	3650	3653.83	0.53	-114	3716	3682	3641	3607	3566	3700	3625	226	1095	1000	2400	5	1	22584709	827	-10.55	0.40	12	0.00	-347.00	9093.00	4620	20250113	-20.78	1998	20240624	83.18	4620	-20.78	20250113	3395	7.81	20250116	4620	-20.78	20250113	1998	83.18	20240624	1.04	N	039020	1000	225 억	119678	N	N	N	N
66	20250318	160447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3650	30	2	0.83	136637535	37453	79.14	3620	3675	3600	4705	2535	3620	3648.24	0.46	15523	3706	3662	3586	3542	3466	3685	3565	226	1085	1000	2380	5	1	22584709	824	-10.52	0.40	12	0.17	-347.00	9093.00	4620	20250113	-21.00	1998	20240624	82.68	4620	-21.00	20250113	3395	7.51	20250116	4620	-21.00	20250113	1998	82.68	20240624	1.14	N	039020	1000	225 억	104590	N	N	N	N
67	20250318	150450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3640	20	2	0.55	119833455	32848	69.41	3620	3675	3600	4705	2535	3620	3648.12	0.46	14701	3706	3662	3586	3542	3466	3685	3565	226	1085	1000	2380	5	1	22584709	822	-10.49	0.40	12	0.15	-347.00	9093.00	4620	20250113	-21.21	1998	20240624	82.18	4620	-21.21	20250113	3395	7.22	20250116	4620	-21.21	20250113	1998	82.18	20240624	1.14	N	039020	1000	225 억	104590	N	N	N	N
68	20250318	140450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3660	40	2	1.10	80956045	22191	46.89	3620	3675	3600	4705	2535	3620	3648.15	0.46	8644	3706	3662	3586	3542	3466	3685	3565	226	1085	1000	2380	5	1	22584709	827	-10.55	0.40	12	0.10	-347.00	9093.00	4620	20250113	-20.78	1998	20240624	83.18	4620	-20.78	20250113	3395	7.81	20250116	4620	-20.78	20250113	1998	83.18	20240624	1.14	N	039020	1000	225 억	104590	N	N	N	N
69	20250318	130448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3660	40	2	1.10	58216585	15979	33.76	3620	3675	3600	4705	2535	3620	3643.32	0.46	3911	3706	3662	3586	3542	3466	3685	3565	226	1085	1000	2380	5	1	22584709	827	-10.55	0.40	12	0.07	-347.00	9093.00	4620	20250113	-20.78	1998	20240624	83.18	4620	-20.78	20250113	3395	7.81	20250116	4620	-20.78	20250113	1998	83.18	20240624	1.14	N	039020	1000	225 억	104590	N	N	N	N
70	20250318	120448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3665	45	2	1.24	55071480	15117	31.94	3620	3675	3600	4705	2535	3620	3643.02	0.46	3582	3706	3662	3586	3542	3466	3685	3565	226	1085	1000	2380	5	1	22584709	828	-10.56	0.40	12	0.07	-347.00	9093.00	4620	20250113	-20.67	1998	20240624	83.43	4620	-20.67	20250113	3395	7.95	20250116	4620	-20.67	20250113	1998	83.43	20240624	1.14	N	039020	1000	225 억	104590	N	N	N	N
71	20250318	110447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3635	15	2	0.41	24355025	6710	14.18	3620	3675	3600	4705	2535	3620	3629.66	0.46	-472	3706	3662	3586	3542	3466	3685	3565	226	1085	1000	2380	5	1	22584709	821	-10.48	0.40	12	0.03	-347.00	9093.00	4620	20250113	-21.32	1998	20240624	81.93	4620	-21.32	20250113	3395	7.07	20250116	4620	-21.32	20250113	1998	81.93	20240624	1.14	N	039020	1000	225 억	104590	N	N	N	N
72	20250318	100449	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3620	0	3	0.00	15483930	4266	9.01	3620	3675	3600	4705	2535	3620	3629.61	0.46	-704	3706	3662	3586	3542	3466	3685	3565	226	1085	1000	2380	5	1	22584709	818	-10.43	0.40	12	0.02	-347.00	9093.00	4620	20250113	-21.65	1998	20240624	81.18	4620	-21.65	20250113	3395	6.63	20250116	4620	-21.65	20250113	1998	81.18	20240624	1.14	N	039020	1000	225 억	104590	N	N	N	N
73	20250318	090450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3650	30	2	0.83	7318805	2007	4.24	3620	3675	3620	4705	2535	3620	3646.64	0.46	-748	3706	3662	3586	3542	3466	3685	3565	226	1085	1000	2380	5	1	22584709	824	-10.52	0.40	12	0.01	-347.00	9093.00	4620	20250113	-21.00	1998	20240624	82.68	4620	-21.00	20250113	3395	7.51	20250116	4620	-21.00	20250113	1998	82.68	20240624	1.14	N	039020	1000	225 억	104590	N	N	N	N
74	20250317	160447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3620	105	2	2.99	168336390	47024	40.48	3515	3630	3510	4565	2465	3515	3579.80	0.44	6425	3608	3561	3493	3446	3378	3527	3412	226	1050	1000	2310	5	1	22584709	818	-10.43	0.40	12	0.21	-347.00	9093.00	4620	20250113	-21.65	1998	20240624	81.18	4620	-21.65	20250113	3395	6.63	20250116	4620	-21.65	20250113	1998	81.18	20240624	1.15	N	039020	1000	225 억	99538	N	N	N	N
75	20250317	150447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3615	100	2	2.84	151911525	42487	36.57	3515	3630	3510	4565	2465	3515	3575.48	0.44	4838	3608	3561	3493	3446	3378	3527	3412	226	1050	1000	2310	5	1	22584709	816	-10.42	0.40	12	0.19	-347.00	9093.00	4620	20250113	-21.75	1998	20240624	80.93	4620	-21.75	20250113	3395	6.48	20250116	4620	-21.75	20250113	1998	80.93	20240624	1.15	N	039020	1000	225 억	99538	N	N	N	N
76	20250317	140448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3610	95	2	2.70	131022805	36706	31.60	3515	3610	3510	4565	2465	3515	3569.52	0.44	236	3608	3561	3493	3446	3378	3527	3412	226	1050	1000	2310	5	1	22584709	815	-10.40	0.40	12	0.16	-347.00	9093.00	4620	20250113	-21.86	1998	20240624	80.68	4620	-21.86	20250113	3395	6.33	20250116	4620	-21.86	20250113	1998	80.68	20240624	1.15	N	039020	1000	225 억	99538	N	N	N	N
77	20250317	130447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3560	45	2	1.28	51552910	14569	12.54	3515	3580	3510	4565	2465	3515	3538.53	0.44	-194	3608	3561	3493	3446	3378	3527	3412	226	1050	1000	2310	5	1	22584709	804	-10.26	0.39	12	0.06	-347.00	9093.00	4620	20250113	-22.94	1998	20240624	78.18	4620	-22.94	20250113	3395	4.86	20250116	4620	-22.94	20250113	1998	78.18	20240624	1.15	N	039020	1000	225 억	99538	N	N	N	N
78	20250317	120446	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3565	50	2	1.42	51271670	14490	12.47	3515	3580	3510	4565	2465	3515	3538.42	0.44	-245	3608	3561	3493	3446	3378	3527	3412	226	1050	1000	2310	5	1	22584709	805	-10.27	0.39	12	0.06	-347.00	9093.00	4620	20250113	-22.84	1998	20240624	78.43	4620	-22.84	20250113	3395	5.01	20250116	4620	-22.84	20250113	1998	78.43	20240624	1.15	N	039020	1000	225 억	99538	N	N	N	N
79	20250317	110447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3575	60	2	1.71	40258880	11408	9.82	3515	3580	3510	4565	2465	3515	3529.00	0.44	-1906	3608	3561	3493	3446	3378	3527	3412	226	1050	1000	2310	5	1	22584709	807	-10.30	0.39	12	0.05	-347.00	9093.00	4620	20250113	-22.62	1998	20240624	78.93	4620	-22.62	20250113	3395	5.30	20250116	4620	-22.62	20250113	1998	78.93	20240624	1.15	N	039020	1000	225 억	99538	N	N	N	N
80	20250317	100448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3525	10	2	0.28	15891215	4525	3.89	3515	3560	3510	4565	2465	3515	3511.87	0.44	115	3608	3561	3493	3446	3378	3527	3412	226	1050	1000	2310	5	1	22584709	796	-10.16	0.39	12	0.02	-347.00	9093.00	4620	20250113	-23.70	1998	20240624	76.43	4620	-23.70	20250113	3395	3.83	20250116	4620	-23.70	20250113	1998	76.43	20240624	1.15	N	039020	1000	225 억	99538	N	N	N	N
81	20250317	090447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3515	0	3	0.00	305805	87	0.07	3515	3515	3515	4565	2465	3515	3515.00	0.44	-44	3608	3561	3493	3446	3378	3527	3412	226	1050	1000	2310	5	1	22584709	794	-10.13	0.39	12	0.00	-347.00	9093.00	4620	20250113	-23.92	1998	20240624	75.93	4620	-23.92	20250113	3395	3.53	20250116	4620	-23.92	20250113	1998	75.93	20240624	1.15	N	039020	1000	225 억	99538	N	N	N	N
82	20250314	160446	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3515	-20	5	-0.57	398879275	114775	269.26	3535	3540	3425	4595	2475	3535	3475.31	0.37	16814	3588	3561	3528	3501	3468	3545	3485	226	1060	1000	2330	5	1	22584709	794	-10.13	0.39	12	0.51	-347.00	9093.00	4620	20250113	-23.92	1998	20240624	75.93	4620	-23.92	20250113	3395	3.53	20250116	4620	-23.92	20250113	1998	75.93	20240624	1.14	N	039020	1000	225 억	82916	N	N	N	N
83	20250314	150448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3505	-30	5	-0.85	347063485	100048	234.71	3535	3540	3425	4595	2475	3535	3468.97	0.37	20170	3588	3561	3528	3501	3468	3545	3485	226	1060	1000	2330	5	1	22584709	792	-10.10	0.39	12	0.44	-347.00	9093.00	4620	20250113	-24.13	1998	20240624	75.43	4620	-24.13	20250113	3395	3.24	20250116	4620	-24.13	20250113	1998	75.43	20240624	1.14	N	039020	1000	225 억	82916	N	N	N	N
84	20250314	140445	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3495	-40	5	-1.13	329658140	95061	223.01	3535	3540	3425	4595	2475	3535	3467.86	0.37	19037	3588	3561	3528	3501	3468	3545	3485	226	1060	1000	2330	5	1	22584709	789	-10.07	0.38	12	0.42	-347.00	9093.00	4620	20250113	-24.35	1998	20240624	74.92	4620	-24.35	20250113	3395	2.95	20250116	4620	-24.35	20250113	1998	74.92	20240624	1.14	N	039020	1000	225 억	82916	N	N	N	N
85	20250314	130445	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3500	-35	5	-0.99	300844140	86788	203.60	3535	3540	3425	4595	2475	3535	3466.43	0.37	16522	3588	3561	3528	3501	3468	3545	3485	226	1060	1000	2330	5	1	22584709	790	-10.09	0.38	12	0.38	-347.00	9093.00	4620	20250113	-24.24	1998	20240624	75.18	4620	-24.24	20250113	3395	3.09	20250116	4620	-24.24	20250113	1998	75.18	20240624	1.14	N	039020	1000	225 억	82916	N	N	N	N
86	20250314	120448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3500	-35	5	-0.99	291918205	84234	197.61	3535	3540	3425	4595	2475	3535	3465.56	0.37	15684	3588	3561	3528	3501	3468	3545	3485	226	1060	1000	2330	5	1	22584709	790	-10.09	0.38	12	0.37	-347.00	9093.00	4620	20250113	-24.24	1998	20240624	75.18	4620	-24.24	20250113	3395	3.09	20250116	4620	-24.24	20250113	1998	75.18	20240624	1.14	N	039020	1000	225 억	82916	N	N	N	N
87	20250314	110445	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3510	-25	5	-0.71	279681045	80738	189.41	3535	3540	3425	4595	2475	3535	3464.06	0.37	15190	3588	3561	3528	3501	3468	3545	3485	226	1060	1000	2330	5	1	22584709	793	-10.12	0.39	12	0.36	-347.00	9093.00	4620	20250113	-24.03	1998	20240624	75.68	4620	-24.03	20250113	3395	3.39	20250116	4620	-24.03	20250113	1998	75.68	20240624	1.14	N	039020	1000	225 억	82916	N	N	N	N
88	20250314	100447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3475	-60	5	-1.70	128828050	36955	86.70	3535	3540	3460	4595	2475	3535	3486.08	0.37	10967	3588	3561	3528	3501	3468	3545	3485	226	1060	1000	2330	5	1	22584709	785	-10.01	0.38	12	0.16	-347.00	9093.00	4620	20250113	-24.78	1998	20240624	73.92	4620	-24.78	20250113	3395	2.36	20250116	4620	-24.78	20250113	1998	73.92	20240624	1.14	N	039020	1000	225 억	82916	N	N	N	N
89	20250314	090448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3530	-5	5	-0.14	604670	171	0.40	3535	3540	3530	4595	2475	3535	3536.08	0.37	-79	3588	3561	3528	3501	3468	3545	3485	226	1060	1000	2330	5	1	22584709	797	-10.17	0.39	12	0.00	-347.00	9093.00	4620	20250113	-23.59	1998	20240624	76.68	4620	-23.59	20250113	3395	3.98	20250116	4620	-23.59	20250113	1998	76.68	20240624	1.14	N	039020	1000	225 억	82916	N	N	N	N
90	20250313	160443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3535	-25	5	-0.70	149783210	42626	78.59	3550	3555	3495	4625	2495	3560	3513.88	0.35	-669	3706	3632	3576	3502	3446	3605	3475	226	1065	1000	2340	5	1	22584709	798	-10.19	0.39	12	0.19	-347.00	9093.00	4620	20250113	-23.48	1998	20240624	76.93	4620	-23.48	20250113	3395	4.12	20250116	4620	-23.48	20250113	1998	76.93	20240624	1.16	N	039020	1000	225 억	79785	N	N	N	N
91	20250313	150444	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3530	-30	5	-0.84	144654805	41172	75.91	3550	3555	3495	4625	2495	3560	3513.42	0.35	522	3706	3632	3576	3502	3446	3605	3475	226	1065	1000	2340	5	1	22584709	797	-10.17	0.39	12	0.18	-347.00	9093.00	4620	20250113	-23.59	1998	20240624	76.68	4620	-23.59	20250113	3395	3.98	20250116	4620	-23.59	20250113	1998	76.68	20240624	1.16	N	039020	1000	225 억	79785	N	N	N	N
92	20250313	140443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3500	-60	5	-1.69	126693115	36071	66.51	3550	3550	3495	4625	2495	3560	3512.31	0.35	569	3706	3632	3576	3502	3446	3605	3475	226	1065	1000	2340	5	1	22584709	790	-10.09	0.38	12	0.16	-347.00	9093.00	4620	20250113	-24.24	1998	20240624	75.18	4620	-24.24	20250113	3395	3.09	20250116	4620	-24.24	20250113	1998	75.18	20240624	1.16	N	039020	1000	225 억	79785	N	N	N	N
93	20250313	130443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3495	-65	5	-1.83	107388235	30553	56.33	3550	3550	3495	4625	2495	3560	3514.80	0.35	1468	3706	3632	3576	3502	3446	3605	3475	226	1065	1000	2340	5	1	22584709	789	-10.07	0.38	12	0.14	-347.00	9093.00	4620	20250113	-24.35	1998	20240624	74.92	4620	-24.35	20250113	3395	2.95	20250116	4620	-24.35	20250113	1998	74.92	20240624	1.16	N	039020	1000	225 억	79785	N	N	N	N
94	20250313	120443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3515	-45	5	-1.26	67114330	19059	35.14	3550	3550	3505	4625	2495	3560	3521.38	0.35	1362	3706	3632	3576	3502	3446	3605	3475	226	1065	1000	2340	5	1	22584709	794	-10.13	0.39	12	0.08	-347.00	9093.00	4620	20250113	-23.92	1998	20240624	75.93	4620	-23.92	20250113	3395	3.53	20250116	4620	-23.92	20250113	1998	75.93	20240624	1.16	N	039020	1000	225 억	79785	N	N	N	N
95	20250313	110443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3515	-45	5	-1.26	48192490	13673	25.21	3550	3550	3515	4625	2495	3560	3524.62	0.35	887	3706	3632	3576	3502	3446	3605	3475	226	1065	1000	2340	5	1	22584709	794	-10.13	0.39	12	0.06	-347.00	9093.00	4620	20250113	-23.92	1998	20240624	75.93	4620	-23.92	20250113	3395	3.53	20250116	4620	-23.92	20250113	1998	75.93	20240624	1.16	N	039020	1000	225 억	79785	N	N	N	N
96	20250313	100443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3525	-35	5	-0.98	25734990	7294	13.45	3550	3550	3515	4625	2495	3560	3528.20	0.35	709	3706	3632	3576	3502	3446	3605	3475	226	1065	1000	2340	5	1	22584709	796	-10.16	0.39	12	0.03	-347.00	9093.00	4620	20250113	-23.70	1998	20240624	76.43	4620	-23.70	20250113	3395	3.83	20250116	4620	-23.70	20250113	1998	76.43	20240624	1.16	N	039020	1000	225 억	79785	N	N	N	N
97	20250313	090444	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3540	-20	5	-0.56	810805	229	0.42	3550	3550	3530	4625	2495	3560	3539.75	0.35	87	3706	3632	3576	3502	3446	3605	3475	226	1065	1000	2340	5	1	22584709	799	-10.20	0.39	12	0.00	-347.00	9093.00	4620	20250113	-23.38	1998	20240624	77.18	4620	-23.38	20250113	3395	4.27	20250116	4620	-23.38	20250113	1998	77.18	20240624	1.16	N	039020	1000	225 억	79785	N	N	N	N
98	20250312	160441	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3560	0	3	0.00	192102620	54237	123.99	3650	3650	3520	4625	2495	3560	3541.91	0.44	-19457	3646	3602	3526	3482	3406	3625	3505	226	1065	1000	2340	5	1	22584709	804	-10.26	0.39	12	0.24	-347.00	9093.00	4620	20250113	-22.94	1998	20240624	78.18	4620	-22.94	20250113	3395	4.86	20250116	4620	-22.94	20250113	1998	78.18	20240624	1.20	N	039020	1000	225 억	99876	N	N	N	N
99	20250312	150441	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3520	-40	5	-1.12	179037045	50542	115.54	3650	3650	3520	4625	2495	3560	3542.34	0.44	-17854	3646	3602	3526	3482	3406	3625	3505	226	1065	1000	2340	5	1	22584709	795	-10.14	0.39	12	0.22	-347.00	9093.00	4620	20250113	-23.81	1998	20240624	76.18	4620	-23.81	20250113	3395	3.68	20250116	4620	-23.81	20250113	1998	76.18	20240624	1.20	N	039020	1000	225 억	99876	N	N	N	N
100	20250312	140441	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3545	-15	5	-0.42	138062795	38919	88.97	3650	3650	3530	4625	2495	3560	3547.44	0.44	-7835	3646	3602	3526	3482	3406	3625	3505	226	1065	1000	2340	5	1	22584709	801	-10.22	0.39	12	0.17	-347.00	9093.00	4620	20250113	-23.27	1998	20240624	77.43	4620	-23.27	20250113	3395	4.42	20250116	4620	-23.27	20250113	1998	77.43	20240624	1.20	N	039020	1000	225 억	99876	N	N	N	N
101	20250312	130441	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3535	-25	5	-0.70	126253650	35583	81.34	3650	3650	3530	4625	2495	3560	3548.15	0.44	-7210	3646	3602	3526	3482	3406	3625	3505	226	1065	1000	2340	5	1	22584709	798	-10.19	0.39	12	0.16	-347.00	9093.00	4620	20250113	-23.48	1998	20240624	76.93	4620	-23.48	20250113	3395	4.12	20250116	4620	-23.48	20250113	1998	76.93	20240624	1.20	N	039020	1000	225 억	99876	N	N	N	N
102	20250312	120442	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3555	-5	5	-0.14	117894325	33221	75.94	3650	3650	3530	4625	2495	3560	3548.79	0.44	-5290	3646	3602	3526	3482	3406	3625	3505	226	1065	1000	2340	5	1	22584709	803	-10.24	0.39	12	0.15	-347.00	9093.00	4620	20250113	-23.05	1998	20240624	77.93	4620	-23.05	20250113	3395	4.71	20250116	4620	-23.05	20250113	1998	77.93	20240624	1.20	N	039020	1000	225 억	99876	N	N	N	N
103	20250312	110439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3550	-10	5	-0.28	112306350	31645	72.34	3650	3650	3530	4625	2495	3560	3548.94	0.44	-5248	3646	3602	3526	3482	3406	3625	3505	226	1065	1000	2340	5	1	22584709	802	-10.23	0.39	12	0.14	-347.00	9093.00	4620	20250113	-23.16	1998	20240624	77.68	4620	-23.16	20250113	3395	4.57	20250116	4620	-23.16	20250113	1998	77.68	20240624	1.20	N	039020	1000	225 억	99876	N	N	N	N
104	20250312	100441	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3535	-25	5	-0.70	73607130	20715	47.36	3650	3650	3530	4625	2495	3560	3553.33	0.44	-5283	3646	3602	3526	3482	3406	3625	3505	226	1065	1000	2340	5	1	22584709	798	-10.19	0.39	12	0.09	-347.00	9093.00	4620	20250113	-23.48	1998	20240624	76.93	4620	-23.48	20250113	3395	4.12	20250116	4620	-23.48	20250113	1998	76.93	20240624	1.20	N	039020	1000	225 억	99876	N	N	N	N
105	20250312	090442	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3650	90	2	2.53	3007600	824	1.88	3650	3650	3650	4625	2495	3560	3650.00	0.44	-271	3646	3602	3526	3482	3406	3625	3505	226	1065	1000	2340	5	1	22584709	824	-10.52	0.40	12	0.00	-347.00	9093.00	4620	20250113	-21.00	1998	20240624	82.68	4620	-21.00	20250113	3395	7.51	20250116	4620	-21.00	20250113	1998	82.68	20240624	1.20	N	039020	1000	225 억	99876	N	N	N	N
106	20250311	160436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3560	-20	5	-0.56	153404475	43744	84.95	3500	3570	3450	4650	2510	3580	3506.87	0.40	9546	3766	3672	3596	3502	3426	3635	3465	226	1070	1000	2360	5	1	22584709	804	-10.26	0.39	12	0.19	-347.00	9093.00	4620	20250113	-22.94	1998	20240624	78.18	4620	-22.94	20250113	3395	4.86	20250116	4620	-22.94	20250113	1998	78.18	20240624	1.22	N	039020	1000	225 억	90426	N	N	N	N
107	20250311	150439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3520	-60	5	-1.68	138917790	39663	77.03	3500	3545	3450	4650	2510	3580	3502.45	0.40	10971	3766	3672	3596	3502	3426	3635	3465	226	1070	1000	2360	5	1	22584709	795	-10.14	0.39	12	0.18	-347.00	9093.00	4620	20250113	-23.81	1998	20240624	76.18	4620	-23.81	20250113	3395	3.68	20250116	4620	-23.81	20250113	1998	76.18	20240624	1.22	N	039020	1000	225 억	90426	N	N	N	N
108	20250311	140439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3540	-40	5	-1.12	128086410	36594	71.07	3500	3545	3450	4650	2510	3580	3500.20	0.40	11805	3766	3672	3596	3502	3426	3635	3465	226	1070	1000	2360	5	1	22584709	799	-10.20	0.39	12	0.16	-347.00	9093.00	4620	20250113	-23.38	1998	20240624	77.18	4620	-23.38	20250113	3395	4.27	20250116	4620	-23.38	20250113	1998	77.18	20240624	1.22	N	039020	1000	225 억	90426	N	N	N	N
109	20250311	130439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3525	-55	5	-1.54	126039545	36015	69.94	3500	3545	3450	4650	2510	3580	3499.64	0.40	11805	3766	3672	3596	3502	3426	3635	3465	226	1070	1000	2360	5	1	22584709	796	-10.16	0.39	12	0.16	-347.00	9093.00	4620	20250113	-23.70	1998	20240624	76.43	4620	-23.70	20250113	3395	3.83	20250116	4620	-23.70	20250113	1998	76.43	20240624	1.22	N	039020	1000	225 억	90426	N	N	N	N
110	20250311	120438	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3525	-55	5	-1.54	120703895	34499	67.00	3500	3545	3450	4650	2510	3580	3498.77	0.40	11025	3766	3672	3596	3502	3426	3635	3465	226	1070	1000	2360	5	1	22584709	796	-10.16	0.39	12	0.15	-347.00	9093.00	4620	20250113	-23.70	1998	20240624	76.43	4620	-23.70	20250113	3395	3.83	20250116	4620	-23.70	20250113	1998	76.43	20240624	1.22	N	039020	1000	225 억	90426	N	N	N	N
111	20250311	110439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3510	-70	5	-1.96	103708245	29652	57.59	3500	3545	3450	4650	2510	3580	3497.51	0.40	6287	3766	3672	3596	3502	3426	3635	3465	226	1070	1000	2360	5	1	22584709	793	-10.12	0.39	12	0.13	-347.00	9093.00	4620	20250113	-24.03	1998	20240624	75.68	4620	-24.03	20250113	3395	3.39	20250116	4620	-24.03	20250113	1998	75.68	20240624	1.22	N	039020	1000	225 억	90426	N	N	N	N
112	20250311	100439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3525	-55	5	-1.54	22562830	6422	12.47	3500	3545	3500	4650	2510	3580	3513.36	0.40	2827	3766	3672	3596	3502	3426	3635	3465	226	1070	1000	2360	5	1	22584709	796	-10.16	0.39	12	0.03	-347.00	9093.00	4620	20250113	-23.70	1998	20240624	76.43	4620	-23.70	20250113	3395	3.83	20250116	4620	-23.70	20250113	1998	76.43	20240624	1.22	N	039020	1000	225 억	90426	N	N	N	N
113	20250311	090440	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3505	-75	5	-2.09	4463055	1269	2.46	3500	3535	3500	4650	2510	3580	3516.99	0.40	175	3766	3672	3596	3502	3426	3635	3465	226	1070	1000	2360	5	1	22584709	792	-10.10	0.39	12	0.01	-347.00	9093.00	4620	20250113	-24.13	1998	20240624	75.43	4620	-24.13	20250113	3395	3.24	20250116	4620	-24.13	20250113	1998	75.43	20240624	1.22	N	039020	1000	225 억	90426	N	N	N	N
114	20250310	160435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3580	-45	5	-1.24	183981380	51492	96.24	3690	3690	3520	4710	2540	3625	3573.01	0.35	9684	3751	3687	3656	3592	3561	3672	3577	226	1085	1000	2390	5	1	22584709	809	-10.32	0.39	12	0.23	-347.00	9093.00	4620	20250113	-22.51	1998	20240624	79.18	4620	-22.51	20250113	3395	5.45	20250116	4620	-22.51	20250113	1998	79.18	20240624	1.24	N	039020	1000	225 억	79714	N	N	N	N
115	20250310	150438	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3615	-10	5	-0.28	178887450	50068	93.58	3690	3690	3520	4710	2540	3625	3572.89	0.35	10447	3751	3687	3656	3592	3561	3672	3577	226	1085	1000	2390	5	1	22584709	816	-10.42	0.40	12	0.22	-347.00	9093.00	4620	20250113	-21.75	1998	20240624	80.93	4620	-21.75	20250113	3395	6.48	20250116	4620	-21.75	20250113	1998	80.93	20240624	1.24	N	039020	1000	225 억	79714	N	N	N	N
116	20250310	140437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3570	-55	5	-1.52	128031510	35865	67.03	3690	3690	3520	4710	2540	3625	3569.82	0.35	3638	3751	3687	3656	3592	3561	3672	3577	226	1085	1000	2390	5	1	22584709	806	-10.29	0.39	12	0.16	-347.00	9093.00	4620	20250113	-22.73	1998	20240624	78.68	4620	-22.73	20250113	3395	5.15	20250116	4620	-22.73	20250113	1998	78.68	20240624	1.24	N	039020	1000	225 억	79714	N	N	N	N
117	20250310	130436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3565	-60	5	-1.66	122355375	34277	64.07	3690	3690	3520	4710	2540	3625	3569.61	0.35	3156	3751	3687	3656	3592	3561	3672	3577	226	1085	1000	2390	5	1	22584709	805	-10.27	0.39	12	0.15	-347.00	9093.00	4620	20250113	-22.84	1998	20240624	78.43	4620	-22.84	20250113	3395	5.01	20250116	4620	-22.84	20250113	1998	78.43	20240624	1.24	N	039020	1000	225 억	79714	N	N	N	N
118	20250310	120436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3565	-60	5	-1.66	116904740	32751	61.21	3690	3690	3520	4710	2540	3625	3569.50	0.35	3521	3751	3687	3656	3592	3561	3672	3577	226	1085	1000	2390	5	1	22584709	805	-10.27	0.39	12	0.15	-347.00	9093.00	4620	20250113	-22.84	1998	20240624	78.43	4620	-22.84	20250113	3395	5.01	20250116	4620	-22.84	20250113	1998	78.43	20240624	1.24	N	039020	1000	225 억	79714	N	N	N	N
119	20250310	110435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3555	-70	5	-1.93	103750250	29061	54.32	3690	3690	3520	4710	2540	3625	3570.09	0.35	2604	3751	3687	3656	3592	3561	3672	3577	226	1085	1000	2390	5	1	22584709	803	-10.24	0.39	12	0.13	-347.00	9093.00	4620	20250113	-23.05	1998	20240624	77.93	4620	-23.05	20250113	3395	4.71	20250116	4620	-23.05	20250113	1998	77.93	20240624	1.24	N	039020	1000	225 억	79714	N	N	N	N
120	20250310	100436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3575	-50	5	-1.38	70523065	19741	36.90	3690	3690	3520	4710	2540	3625	3572.42	0.35	861	3751	3687	3656	3592	3561	3672	3577	226	1085	1000	2390	5	1	22584709	807	-10.30	0.39	12	0.09	-347.00	9093.00	4620	20250113	-22.62	1998	20240624	78.93	4620	-22.62	20250113	3395	5.30	20250116	4620	-22.62	20250113	1998	78.93	20240624	1.24	N	039020	1000	225 억	79714	N	N	N	N
121	20250310	090437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3585	-40	5	-1.10	8488030	2361	4.41	3690	3690	3520	4710	2540	3625	3595.10	0.35	57	3751	3687	3656	3592	3561	3672	3577	226	1085	1000	2390	5	1	22584709	810	-10.33	0.39	12	0.01	-347.00	9093.00	4620	20250113	-22.40	1998	20240624	79.43	4620	-22.40	20250113	3395	5.60	20250116	4620	-22.40	20250113	1998	79.43	20240624	1.24	N	039020	1000	225 억	79714	N	N	N	N
122	20250307	160435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3625	-60	5	-1.63	195372480	53502	152.12	3720	3720	3625	4790	2580	3685	3651.69	0.33	4839	3751	3717	3661	3627	3571	3735	3645	226	1105	1000	2430	5	1	22584709	819	-10.45	0.40	12	0.24	-347.00	9093.00	4620	20250113	-21.54	1998	20240624	81.43	4620	-21.54	20250113	3395	6.77	20250116	4620	-21.54	20250113	1998	81.43	20240624	1.27	N	039020	1000	225 억	75633	N	N	N	N
123	20250307	150437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3630	-55	5	-1.49	183287310	50170	142.64	3720	3720	3625	4790	2580	3685	3653.32	0.33	8075	3751	3717	3661	3627	3571	3735	3645	226	1105	1000	2430	5	1	22584709	820	-10.46	0.40	12	0.22	-347.00	9093.00	4620	20250113	-21.43	1998	20240624	81.68	4620	-21.43	20250113	3395	6.92	20250116	4620	-21.43	20250113	1998	81.68	20240624	1.27	N	039020	1000	225 억	75633	N	N	N	N
124	20250307	140435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3640	-45	5	-1.22	153169215	41888	119.09	3720	3720	3625	4790	2580	3685	3656.64	0.33	5465	3751	3717	3661	3627	3571	3735	3645	226	1105	1000	2430	5	1	22584709	822	-10.49	0.40	12	0.19	-347.00	9093.00	4620	20250113	-21.21	1998	20240624	82.18	4620	-21.21	20250113	3395	7.22	20250116	4620	-21.21	20250113	1998	82.18	20240624	1.27	N	039020	1000	225 억	75633	N	N	N	N
125	20250307	130436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3675	-10	5	-0.27	87759050	24028	68.32	3720	3720	3625	4790	2580	3685	3652.37	0.33	-1951	3751	3717	3661	3627	3571	3735	3645	226	1105	1000	2430	5	1	22584709	830	-10.59	0.40	12	0.11	-347.00	9093.00	4620	20250113	-20.45	1998	20240624	83.93	4620	-20.45	20250113	3395	8.25	20250116	4620	-20.45	20250113	1998	83.93	20240624	1.27	N	039020	1000	225 억	75633	N	N	N	N
126	20250307	120437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3660	-25	5	-0.68	51789325	14171	40.29	3720	3720	3625	4790	2580	3685	3654.60	0.33	-1525	3751	3717	3661	3627	3571	3735	3645	226	1105	1000	2430	5	1	22584709	827	-10.55	0.40	12	0.06	-347.00	9093.00	4620	20250113	-20.78	1998	20240624	83.18	4620	-20.78	20250113	3395	7.81	20250116	4620	-20.78	20250113	1998	83.18	20240624	1.27	N	039020	1000	225 억	75633	N	N	N	N
127	20250307	110436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3675	-10	5	-0.27	42120855	11530	32.78	3720	3720	3625	4790	2580	3685	3653.15	0.33	-1222	3751	3717	3661	3627	3571	3735	3645	226	1105	1000	2430	5	1	22584709	830	-10.59	0.40	12	0.05	-347.00	9093.00	4620	20250113	-20.45	1998	20240624	83.93	4620	-20.45	20250113	3395	8.25	20250116	4620	-20.45	20250113	1998	83.93	20240624	1.27	N	039020	1000	225 억	75633	N	N	N	N
128	20250307	100434	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3645	-40	5	-1.09	31944365	8750	24.88	3720	3720	3625	4790	2580	3685	3650.78	0.33	-1905	3751	3717	3661	3627	3571	3735	3645	226	1105	1000	2430	5	1	22584709	823	-10.50	0.40	12	0.04	-347.00	9093.00	4620	20250113	-21.10	1998	20240624	82.43	4620	-21.10	20250113	3395	7.36	20250116	4620	-21.10	20250113	1998	82.43	20240624	1.27	N	039020	1000	225 억	75633	N	N	N	N
129	20250307	090437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3665	-20	5	-0.54	11753905	3201	9.10	3720	3720	3640	4790	2580	3685	3671.95	0.33	-940	3751	3717	3661	3627	3571	3735	3645	226	1105	1000	2430	5	1	22584709	828	-10.56	0.40	12	0.01	-347.00	9093.00	4620	20250113	-20.67	1998	20240624	83.43	4620	-20.67	20250113	3395	7.95	20250116	4620	-20.67	20250113	1998	83.43	20240624	1.27	N	039020	1000	225 억	75633	N	N	N	N
130	20250306	160434	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3685	15	2	0.41	128026070	35165	29.88	3670	3695	3605	4770	2570	3670	3640.72	0.37	-7922	3953	3811	3653	3511	3353	3882	3582	226	1100	1000	2420	5	1	22584709	832	-10.62	0.41	12	0.16	-347.00	9093.00	4620	20250113	-20.24	1998	20240624	84.43	4620	-20.24	20250113	3395	8.54	20250116	4620	-20.24	20250113	1998	84.43	20240624	1.30	N	039020	1000	225 억	83507	N	N	N	N
131	20250306	150433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3615	-55	5	-1.50	96430695	26546	22.56	3670	3670	3605	4770	2570	3670	3632.59	0.37	-3368	3953	3811	3653	3511	3353	3882	3582	226	1100	1000	2420	5	1	22584709	816	-10.42	0.40	12	0.12	-347.00	9093.00	4620	20250113	-21.75	1998	20240624	80.93	4620	-21.75	20250113	3395	6.48	20250116	4620	-21.75	20250113	1998	80.93	20240624	1.30	N	039020	1000	225 억	83507	N	N	N	N
132	20250306	140433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3620	-50	5	-1.36	77781370	21386	18.17	3670	3670	3610	4770	2570	3670	3637.02	0.37	-3136	3953	3811	3653	3511	3353	3882	3582	226	1100	1000	2420	5	1	22584709	818	-10.43	0.40	12	0.09	-347.00	9093.00	4620	20250113	-21.65	1998	20240624	81.18	4620	-21.65	20250113	3395	6.63	20250116	4620	-21.65	20250113	1998	81.18	20240624	1.30	N	039020	1000	225 억	83507	N	N	N	N
133	20250306	130433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3625	-45	5	-1.23	68728505	18884	16.05	3670	3670	3610	4770	2570	3670	3639.51	0.37	-3018	3953	3811	3653	3511	3353	3882	3582	226	1100	1000	2420	5	1	22584709	819	-10.45	0.40	12	0.08	-347.00	9093.00	4620	20250113	-21.54	1998	20240624	81.43	4620	-21.54	20250113	3395	6.77	20250116	4620	-21.54	20250113	1998	81.43	20240624	1.30	N	039020	1000	225 억	83507	N	N	N	N
134	20250306	120433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3635	-35	5	-0.95	65113765	17887	15.20	3670	3670	3610	4770	2570	3670	3640.28	0.37	-3036	3953	3811	3653	3511	3353	3882	3582	226	1100	1000	2420	5	1	22584709	821	-10.48	0.40	12	0.08	-347.00	9093.00	4620	20250113	-21.32	1998	20240624	81.93	4620	-21.32	20250113	3395	7.07	20250116	4620	-21.32	20250113	1998	81.93	20240624	1.30	N	039020	1000	225 억	83507	N	N	N	N
135	20250306	110431	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3610	-60	5	-1.63	59448260	16327	13.87	3670	3670	3610	4770	2570	3670	3641.10	0.37	-3160	3953	3811	3653	3511	3353	3882	3582	226	1100	1000	2420	5	1	22584709	815	-10.40	0.40	12	0.07	-347.00	9093.00	4620	20250113	-21.86	1998	20240624	80.68	4620	-21.86	20250113	3395	6.33	20250116	4620	-21.86	20250113	1998	80.68	20240624	1.30	N	039020	1000	225 억	83507	N	N	N	N
136	20250306	100433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3650	-20	5	-0.54	31627825	8660	7.36	3670	3670	3645	4770	2570	3670	3652.17	0.37	-629	3953	3811	3653	3511	3353	3882	3582	226	1100	1000	2420	5	1	22584709	824	-10.52	0.40	12	0.04	-347.00	9093.00	4620	20250113	-21.00	1998	20240624	82.68	4620	-21.00	20250113	3395	7.51	20250116	4620	-21.00	20250113	1998	82.68	20240624	1.30	N	039020	1000	225 억	83507	N	N	N	N
137	20250306	090435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3650	-20	5	-0.54	2244990	612	0.52	3670	3670	3650	4770	2570	3670	3668.28	0.37	49	3953	3811	3653	3511	3353	3882	3582	226	1100	1000	2420	5	1	22584709	824	-10.52	0.40	12	0.00	-347.00	9093.00	4620	20250113	-21.00	1998	20240624	82.68	4620	-21.00	20250113	3395	7.51	20250116	4620	-21.00	20250113	1998	82.68	20240624	1.30	N	039020	1000	225 억	83507	N	N	N	N
138	20250305	160429	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3670	175	2	5.01	428562185	117670	82.06	3495	3795	3495	4540	2450	3495	3642.06	0.25	27615	3735	3615	3530	3410	3325	3572	3367	226	1045	1000	2300	5	1	22584709	829	-10.58	0.40	12	0.52	-347.00	9093.00	4620	20250113	-20.56	1998	20240624	83.68	4620	-20.56	20250113	3395	8.10	20250116	4620	-20.56	20250113	1998	83.68	20240624	1.35	N	039020	1000	225 억	55922	N	N	N	N
139	20250305	150431	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3645	150	2	4.29	369305320	101481	70.77	3495	3795	3495	4540	2450	3495	3639.16	0.25	29951	3735	3615	3530	3410	3325	3572	3367	226	1045	1000	2300	5	1	22584709	823	-10.50	0.40	12	0.45	-347.00	9093.00	4620	20250113	-21.10	1998	20240624	82.43	4620	-21.10	20250113	3395	7.36	20250116	4620	-21.10	20250113	1998	82.43	20240624	1.35	N	039020	1000	225 억	55922	N	N	N	N
140	20250305	140428	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3560	65	2	1.86	339787375	93307	65.07	3495	3795	3495	4540	2450	3495	3641.61	0.25	24357	3735	3615	3530	3410	3325	3572	3367	226	1045	1000	2300	5	1	22584709	804	-10.26	0.39	12	0.41	-347.00	9093.00	4620	20250113	-22.94	1998	20240624	78.18	4620	-22.94	20250113	3395	4.86	20250116	4620	-22.94	20250113	1998	78.18	20240624	1.35	N	039020	1000	225 억	55922	N	N	N	N
141	20250305	130428	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3635	140	2	4.01	87656605	24482	17.07	3495	3635	3495	4540	2450	3495	3580.45	0.25	9484	3735	3615	3530	3410	3325	3572	3367	226	1045	1000	2300	5	1	22584709	821	-10.48	0.40	12	0.11	-347.00	9093.00	4620	20250113	-21.32	1998	20240624	81.93	4620	-21.32	20250113	3395	7.07	20250116	4620	-21.32	20250113	1998	81.93	20240624	1.35	N	039020	1000	225 억	55922	N	N	N	N
142	20250305	120430	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3615	120	2	3.43	85423465	23865	16.64	3495	3635	3495	4540	2450	3495	3579.45	0.25	8942	3735	3615	3530	3410	3325	3572	3367	226	1045	1000	2300	5	1	22584709	816	-10.42	0.40	12	0.11	-347.00	9093.00	4620	20250113	-21.75	1998	20240624	80.93	4620	-21.75	20250113	3395	6.48	20250116	4620	-21.75	20250113	1998	80.93	20240624	1.35	N	039020	1000	225 억	55922	N	N	N	N
143	20250305	110427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3590	95	2	2.72	57248790	16054	11.20	3495	3610	3495	4540	2450	3495	3566.01	0.25	8514	3735	3615	3530	3410	3325	3572	3367	226	1045	1000	2300	5	1	22584709	811	-10.35	0.39	12	0.07	-347.00	9093.00	4620	20250113	-22.29	1998	20240624	79.68	4620	-22.29	20250113	3395	5.74	20250116	4620	-22.29	20250113	1998	79.68	20240624	1.35	N	039020	1000	225 억	55922	N	N	N	N
144	20250305	100430	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3600	105	2	3.00	43217635	12150	8.47	3495	3610	3495	4540	2450	3495	3557.01	0.25	6450	3735	3615	3530	3410	3325	3572	3367	226	1045	1000	2300	5	1	22584709	813	-10.37	0.40	12	0.05	-347.00	9093.00	4620	20250113	-22.08	1998	20240624	80.18	4620	-22.08	20250113	3395	6.04	20250116	4620	-22.08	20250113	1998	80.18	20240624	1.35	N	039020	1000	225 억	55922	N	N	N	N
145	20250305	090427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3605	110	2	3.15	13127865	3739	2.61	3495	3610	3495	4540	2450	3495	3511.06	0.25	439	3735	3615	3530	3410	3325	3572	3367	226	1045	1000	2300	5	1	22584709	814	-10.39	0.40	12	0.02	-347.00	9093.00	4620	20250113	-21.97	1998	20240624	80.43	4620	-21.97	20250113	3395	6.19	20250116	4620	-21.97	20250113	1998	80.43	20240624	1.35	N	039020	1000	225 억	55922	N	N	N	N
146	20250304	160425	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3495	-190	5	-5.16	500259328	143213	115.87	3650	3650	3445	4790	2580	3685	3493.11	0.34	-20023	3901	3792	3726	3617	3551	3760	3585	226	1105	1000	2430	5	1	22584709	789	-10.07	0.38	12	0.63	-347.00	9093.00	4620	20250113	-24.35	1998	20240624	74.92	4620	-24.35	20250113	3395	2.95	20250116	4620	-24.35	20250113	1998	74.92	20240624	1.37	N	039020	1000	225 억	75933	N	N	N	N
147	20250304	150423	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3465	-220	5	-5.97	465397163	133210	107.78	3650	3650	3445	4790	2580	3685	3493.71	0.34	-19015	3901	3792	3726	3617	3551	3760	3585	226	1105	1000	2430	5	1	22584709	783	-9.99	0.38	12	0.59	-347.00	9093.00	4620	20250113	-25.00	1998	20240624	73.42	4620	-25.00	20250113	3395	2.06	20250116	4620	-25.00	20250113	1998	73.42	20240624	1.37	N	039020	1000	225 억	75933	N	N	N	N
148	20250304	140425	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3460	-225	5	-6.11	428790064	122641	99.23	3650	3650	3445	4790	2580	3685	3496.30	0.34	-14611	3901	3792	3726	3617	3551	3760	3585	226	1105	1000	2430	5	1	22584709	781	-9.97	0.38	12	0.54	-347.00	9093.00	4620	20250113	-25.11	1998	20240624	73.17	4620	-25.11	20250113	3395	1.91	20250116	4620	-25.11	20250113	1998	73.17	20240624	1.37	N	039020	1000	225 억	75933	N	N	N	N
149	20250304	130424	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3455	-230	5	-6.24	394490429	112738	91.22	3650	3650	3445	4790	2580	3685	3499.18	0.34	-14119	3901	3792	3726	3617	3551	3760	3585	226	1105	1000	2430	5	1	22584709	780	-9.96	0.38	12	0.50	-347.00	9093.00	4620	20250113	-25.22	1998	20240624	72.92	4620	-25.22	20250113	3395	1.77	20250116	4620	-25.22	20250113	1998	72.92	20240624	1.37	N	039020	1000	225 억	75933	N	N	N	N
150	20250304	120422	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3465	-220	5	-5.97	376733604	107605	87.06	3650	3650	3445	4790	2580	3685	3501.08	0.34	-13935	3901	3792	3726	3617	3551	3760	3585	226	1105	1000	2430	5	1	22584709	783	-9.99	0.38	12	0.48	-347.00	9093.00	4620	20250113	-25.00	1998	20240624	73.42	4620	-25.00	20250113	3395	2.06	20250116	4620	-25.00	20250113	1998	73.42	20240624	1.37	N	039020	1000	225 억	75933	N	N	N	N
151	20250304	110424	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3460	-225	5	-6.11	314693329	89657	72.54	3650	3650	3455	4790	2580	3685	3509.97	0.34	-13426	3901	3792	3726	3617	3551	3760	3585	226	1105	1000	2430	5	1	22584709	781	-9.97	0.38	12	0.40	-347.00	9093.00	4620	20250113	-25.11	1998	20240624	73.17	4620	-25.11	20250113	3395	1.91	20250116	4620	-25.11	20250113	1998	73.17	20240624	1.37	N	039020	1000	225 억	75933	N	N	N	N
152	20250304	100421	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3480	-205	5	-5.56	195241174	55387	44.81	3650	3650	3470	4790	2580	3685	3525.04	0.34	-6171	3901	3792	3726	3617	3551	3760	3585	226	1105	1000	2430	5	1	22584709	786	-10.03	0.38	12	0.25	-347.00	9093.00	4620	20250113	-24.68	1998	20240624	74.17	4620	-24.68	20250113	3395	2.50	20250116	4620	-24.68	20250113	1998	74.17	20240624	1.37	N	039020	1000	225 억	75933	N	N	N	N
153	20250304	090420	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3560	-125	5	-3.39	36569115	10235	8.28	3650	3650	3550	4790	2580	3685	3572.95	0.34	5761	3901	3792	3726	3617	3551	3760	3585	226	1105	1000	2430	5	1	22584709	804	-10.26	0.39	12	0.05	-347.00	9093.00	4620	20250113	-22.94	1998	20240624	78.18	4620	-22.94	20250113	3395	4.86	20250116	4620	-22.94	20250113	1998	78.18	20240624	1.37	N	039020	1000	225 억	75933	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History