KissMeData/016100/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	0	3	0.00	41762895	16471	85.30	2620	2620	2505	3330	1800	2565	2535.54	1.00	-1725	2671	2617	2576	2522	2481	2597	2502	96	765	500	1640	5	1	19100894	490	213.75	1.08	12	0.09	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	0.26	N	016100	500	95 억	190155	N	N	N	N
3	20250124	150323	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	-30	5	-1.17	32098315	12692	65.73	2620	2620	2505	3330	1800	2565	2529.02	1.00	-1564	2671	2617	2576	2522	2481	2597	2502	96	765	500	1640	5	1	19100894	484	211.25	1.07	12	0.07	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	0.26	N	016100	500	95 억	190155	N	N	N	N
4	20250124	140323	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-15	5	-0.58	31819625	12582	65.16	2620	2620	2505	3330	1800	2565	2528.98	1.00	-1496	2671	2617	2576	2522	2481	2597	2502	96	765	500	1640	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	0.26	N	016100	500	95 억	190155	N	N	N	N
5	20250124	130324	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-20	5	-0.78	11683015	4597	23.81	2620	2620	2530	3330	1800	2565	2541.44	1.00	-910	2671	2617	2576	2522	2481	2597	2502	96	765	500	1640	5	1	19100894	486	212.08	1.08	12	0.02	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	0.26	N	016100	500	95 억	190155	N	N	N	N
6	20250124	120322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-5	5	-0.19	10267200	4041	20.93	2620	2620	2530	3330	1800	2565	2540.76	1.00	-370	2671	2617	2576	2522	2481	2597	2502	96	765	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	0.26	N	016100	500	95 억	190155	N	N	N	N
7	20250124	110324	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-5	5	-0.19	7893905	3105	16.08	2620	2620	2530	3330	1800	2565	2542.32	1.00	-474	2671	2617	2576	2522	2481	2597	2502	96	765	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	0.26	N	016100	500	95 억	190155	N	N	N	N
8	20250124	100322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	0	3	0.00	5805475	2290	11.86	2620	2620	2530	3330	1800	2565	2535.14	1.00	18	2671	2617	2576	2522	2481	2597	2502	96	765	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	0.26	N	016100	500	95 억	190155	N	N	N	N
9	20250124	090323	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2605	40	2	1.56	135925	52	0.27	2620	2620	2605	3330	1800	2565	2613.94	1.00	-19	2671	2617	2576	2522	2481	2597	2502	96	765	500	1640	5	1	19100894	498	217.08	1.10	12	0.00	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	0.26	N	016100	500	95 억	190155	N	N	N	N
10	20250123	160323	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	-25	5	-0.97	48706270	19009	40.06	2630	2630	2535	3365	1815	2590	2562.27	1.01	-3691	2710	2650	2600	2540	2490	2625	2515	96	775	500	1650	5	1	19100894	490	213.75	1.08	12	0.10	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	0.29	N	016100	500	95 억	193846	N	N	N	N
11	20250123	150321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-30	5	-1.16	48227725	18822	39.66	2630	2630	2535	3365	1815	2590	2562.31	1.01	-3671	2710	2650	2600	2540	2490	2625	2515	96	775	500	1650	5	1	19100894	489	213.33	1.08	12	0.10	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	0.29	N	016100	500	95 억	193846	N	N	N	N
12	20250123	140322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-30	5	-1.16	47703200	18617	39.23	2630	2630	2535	3365	1815	2590	2562.35	1.01	-3629	2710	2650	2600	2540	2490	2625	2515	96	775	500	1650	5	1	19100894	489	213.33	1.08	12	0.10	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	0.29	N	016100	500	95 억	193846	N	N	N	N
13	20250123	130321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	-25	5	-0.97	41209350	16072	33.87	2630	2630	2550	3365	1815	2590	2564.05	1.01	-2873	2710	2650	2600	2540	2490	2625	2515	96	775	500	1650	5	1	19100894	490	213.75	1.08	12	0.08	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	0.29	N	016100	500	95 억	193846	N	N	N	N
14	20250123	120322	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	-25	5	-0.97	25120980	9784	20.62	2630	2630	2550	3365	1815	2590	2567.56	1.01	-2282	2710	2650	2600	2540	2490	2625	2515	96	775	500	1650	5	1	19100894	490	213.75	1.08	12	0.05	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	0.29	N	016100	500	95 억	193846	N	N	N	N
15	20250123	110323	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-40	5	-1.54	20828810	8110	17.09	2630	2630	2550	3365	1815	2590	2568.29	1.01	-2154	2710	2650	2600	2540	2490	2625	2515	96	775	500	1650	5	1	19100894	487	212.50	1.08	12	0.04	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	0.29	N	016100	500	95 억	193846	N	N	N	N
16	20250123	100321	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	-35	5	-1.35	17926490	6973	14.69	2630	2630	2555	3365	1815	2590	2570.84	1.01	-1899	2710	2650	2600	2540	2490	2625	2515	96	775	500	1650	5	1	19100894	488	212.92	1.08	12	0.04	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	0.29	N	016100	500	95 억	193846	N	N	N	N
17	20250123	090320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	-10	5	-0.39	571020	221	0.47	2630	2630	2580	3365	1815	2590	2583.80	1.01	-30	2710	2650	2600	2540	2490	2625	2515	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	0.29	N	016100	500	95 억	193846	N	N	N	N
18	20250122	160320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	0	3	0.00	123304170	47457	85.42	2660	2660	2550	3365	1815	2590	2598.23	1.04	-5235	2683	2636	2583	2536	2483	2660	2560	96	775	500	1650	5	1	19100894	495	215.83	1.10	12	0.25	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	0.30	N	016100	500	95 억	199081	N	N	N	N
19	20250122	150320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	0	3	0.00	109454470	42102	75.78	2660	2660	2550	3365	1815	2590	2599.75	1.04	-4916	2683	2636	2583	2536	2483	2660	2560	96	775	500	1650	5	1	19100894	495	215.83	1.10	12	0.22	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	0.30	N	016100	500	95 억	199081	N	N	N	N
20	20250122	140318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2595	5	2	0.19	101883300	39170	70.50	2660	2660	2550	3365	1815	2590	2601.05	1.04	-4951	2683	2636	2583	2536	2483	2660	2560	96	775	500	1650	5	1	19100894	496	216.25	1.10	12	0.21	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	0.30	N	016100	500	95 억	199081	N	N	N	N
21	20250122	130320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	10	2	0.39	99968690	38432	69.17	2660	2660	2550	3365	1815	2590	2601.18	1.04	-5250	2683	2636	2583	2536	2483	2660	2560	96	775	500	1650	5	1	19100894	497	216.67	1.10	12	0.20	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	0.30	N	016100	500	95 억	199081	N	N	N	N
22	20250122	120319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2610	20	2	0.77	95454550	36691	66.04	2660	2660	2550	3365	1815	2590	2601.58	1.04	-5435	2683	2636	2583	2536	2483	2660	2560	96	775	500	1650	5	1	19100894	499	217.50	1.10	12	0.19	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	0.30	N	016100	500	95 억	199081	N	N	N	N
23	20250122	110319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	0	3	0.00	53890975	20705	37.27	2660	2660	2550	3365	1815	2590	2602.80	1.04	-7002	2683	2636	2583	2536	2483	2660	2560	96	775	500	1650	5	1	19100894	495	215.83	1.10	12	0.11	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	0.30	N	016100	500	95 억	199081	N	N	N	N
24	20250122	100320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2595	5	2	0.19	44214670	16970	30.54	2660	2660	2550	3365	1815	2590	2605.46	1.04	-5200	2683	2636	2583	2536	2483	2660	2560	96	775	500	1650	5	1	19100894	496	216.25	1.10	12	0.09	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	0.30	N	016100	500	95 억	199081	N	N	N	N
25	20250122	090320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	10	2	0.39	18649080	7078	12.74	2660	2660	2595	3365	1815	2590	2634.80	1.04	-2663	2683	2636	2583	2536	2483	2660	2560	96	775	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	0.30	N	016100	500	95 억	199081	N	N	N	N
26	20250121	160318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	45	2	1.77	142675990	55536	96.67	2545	2630	2530	3305	1785	2545	2569.15	0.99	9798	2631	2587	2546	2502	2461	2610	2525	96	760	500	1620	5	1	19100894	495	215.83	1.10	12	0.29	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	189283	N	N	N	N
27	20250121	150320	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	45	2	1.77	135766585	52850	92.00	2545	2630	2530	3305	1785	2545	2568.98	0.99	9289	2631	2587	2546	2502	2461	2610	2525	96	760	500	1620	5	1	19100894	495	215.83	1.10	12	0.28	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	189283	N	N	N	N
28	20250121	140319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	30	2	1.18	113253015	44107	76.78	2545	2630	2530	3305	1785	2545	2567.78	0.99	8106	2631	2587	2546	2502	2461	2610	2525	96	760	500	1620	5	1	19100894	492	214.58	1.09	12	0.23	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	0.26	N	016100	500	95 억	189283	N	N	N	N
29	20250121	130319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	40	2	1.57	101739695	39638	69.00	2545	2630	2530	3305	1785	2545	2566.81	0.99	7647	2631	2587	2546	2502	2461	2610	2525	96	760	500	1620	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	0.26	N	016100	500	95 억	189283	N	N	N	N
30	20250121	120311	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	25	2	0.98	82855455	32341	56.30	2545	2630	2530	3305	1785	2545	2562.02	0.99	7284	2631	2587	2546	2502	2461	2610	2525	96	760	500	1620	5	1	19100894	491	214.17	1.09	12	0.17	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	189283	N	N	N	N
31	20250121	110307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	5	2	0.20	65609380	25563	44.50	2545	2630	2530	3305	1785	2545	2566.72	0.99	4210	2631	2587	2546	2502	2461	2610	2525	96	760	500	1620	5	1	19100894	487	212.50	1.08	12	0.13	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	0.26	N	016100	500	95 억	189283	N	N	N	N
32	20250121	100304	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	15	2	0.59	38093110	14753	25.68	2545	2630	2545	3305	1785	2545	2582.49	0.99	1046	2631	2587	2546	2502	2461	2610	2525	96	760	500	1620	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	0.26	N	016100	500	95 억	189283	N	N	N	N
33	20250121	090319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	5	2	0.20	572635	225	0.39	2545	2550	2545	3305	1785	2545	2545.18	0.99	-7	2631	2587	2546	2502	2461	2610	2525	96	760	500	1620	5	1	19100894	487	212.50	1.08	12	0.00	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	0.26	N	016100	500	95 억	189283	N	N	N	N
34	20250120	160317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	15	2	0.59	146019285	57382	5.23	2510	2590	2505	3285	1775	2530	2544.69	0.92	14359	3320	2925	2710	2315	2100	2817	2207	96	755	500	1610	5	1	19100894	486	212.08	1.08	12	0.30	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	0.26	N	016100	500	95 억	175020	N	N	N	N
35	20250120	150319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	20	2	0.79	139616980	54869	5.00	2510	2590	2505	3285	1775	2530	2544.55	0.92	13736	3320	2925	2710	2315	2100	2817	2207	96	755	500	1610	5	1	19100894	487	212.50	1.08	12	0.29	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	0.26	N	016100	500	95 억	175020	N	N	N	N
36	20250120	140318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	10	2	0.40	137475055	54029	4.92	2510	2590	2505	3285	1775	2530	2544.47	0.92	13574	3320	2925	2710	2315	2100	2817	2207	96	755	500	1610	5	1	19100894	485	211.67	1.07	12	0.28	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	175020	N	N	N	N
37	20250120	130317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	35	2	1.38	134411035	52825	4.82	2510	2590	2505	3285	1775	2530	2544.46	0.92	13549	3320	2925	2710	2315	2100	2817	2207	96	755	500	1610	5	1	19100894	490	213.75	1.08	12	0.28	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	0.26	N	016100	500	95 억	175020	N	N	N	N
38	20250120	120318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	30	2	1.19	116458395	45805	4.18	2510	2590	2505	3285	1775	2530	2542.48	0.92	12018	3320	2925	2710	2315	2100	2817	2207	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	0.26	N	016100	500	95 억	175020	N	N	N	N
39	20250120	110318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	20	2	0.79	102493585	40330	3.68	2510	2590	2505	3285	1775	2530	2541.37	0.92	11146	3320	2925	2710	2315	2100	2817	2207	96	755	500	1610	5	1	19100894	487	212.50	1.08	12	0.21	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	0.26	N	016100	500	95 억	175020	N	N	N	N
40	20250120	100318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	40	2	1.58	86403685	34050	3.10	2510	2590	2505	3285	1775	2530	2537.55	0.92	9718	3320	2925	2710	2315	2100	2817	2207	96	755	500	1610	5	1	19100894	491	214.17	1.09	12	0.18	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	175020	N	N	N	N
41	20250120	090318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2510	-20	5	-0.79	5355410	2132	0.19	2510	2525	2510	3285	1775	2530	2511.92	0.92	467	3320	2925	2710	2315	2100	2817	2207	96	755	500	1610	5	1	19100894	479	209.17	1.06	12	0.01	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	0.26	N	016100	500	95 억	175020	N	N	N	N
42	20250117	160317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2530	-60	5	-2.32	3115119075	1094558	5518.32	2595	3105	2495	3365	1815	2590	2846.07	0.92	-1031	2706	2647	2556	2497	2406	2677	2527	96	775	500	1650	5	1	19100894	483	210.83	1.07	12	5.73	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	175911	N	N	N	N
43	20250117	150317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	-50	5	-1.93	3077031605	1079459	5442.19	2595	3105	2495	3365	1815	2590	2850.53	0.92	-3668	2706	2647	2556	2497	2406	2677	2527	96	775	500	1650	5	1	19100894	485	211.67	1.07	12	5.65	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	175911	N	N	N	N
44	20250117	140318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2505	-85	5	-3.28	3008326360	1052293	5305.23	2595	3105	2495	3365	1815	2590	2858.83	0.92	-5422	2706	2647	2556	2497	2406	2677	2527	96	775	500	1650	5	1	19100894	478	208.75	1.06	12	5.51	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	0.26	N	016100	500	95 억	175911	N	N	N	N
45	20250117	130317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	-20	5	-0.77	2891209895	1005745	5070.56	2595	3105	2520	3365	1815	2590	2874.69	0.92	-6261	2706	2647	2556	2497	2406	2677	2527	96	775	500	1650	5	1	19100894	491	214.17	1.09	12	5.27	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	175911	N	N	N	N
46	20250117	120318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2550	-40	5	-1.54	18306465	7178	36.19	2595	2610	2530	3365	1815	2590	2550.36	0.92	-592	2706	2647	2556	2497	2406	2677	2527	96	775	500	1650	5	1	19100894	487	212.50	1.08	12	0.04	12.00	2365.00	3990	20240709	-36.09	1886	20240325	35.21	2940	-13.27	20250106	2400	6.25	20250102	3990	-36.09	20240709	1886	35.21	20240325	0.26	N	016100	500	95 억	175911	N	N	N	N
47	20250117	110318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	-50	5	-1.93	14720825	5764	29.06	2595	2610	2540	3365	1815	2590	2553.93	0.92	-461	2706	2647	2556	2497	2406	2677	2527	96	775	500	1650	5	1	19100894	485	211.67	1.07	12	0.03	12.00	2365.00	3990	20240709	-36.34	1886	20240325	34.68	2940	-13.61	20250106	2400	5.83	20250102	3990	-36.34	20240709	1886	34.68	20240325	0.26	N	016100	500	95 억	175911	N	N	N	N
48	20250117	100318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	-30	5	-1.16	12541320	4908	24.74	2595	2610	2540	3365	1815	2590	2555.28	0.92	-380	2706	2647	2556	2497	2406	2677	2527	96	775	500	1650	5	1	19100894	489	213.33	1.08	12	0.03	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	2940	-12.93	20250106	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.26	N	016100	500	95 억	175911	N	N	N	N
49	20250117	090319	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2610	20	2	0.77	1001850	386	1.95	2595	2610	2595	3365	1815	2590	2595.47	0.92	6	2706	2647	2556	2497	2406	2677	2527	96	775	500	1650	5	1	19100894	499	217.50	1.10	12	0.00	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	2940	-11.22	20250106	2400	8.75	20250102	3990	-34.59	20240709	1886	38.39	20240325	0.26	N	016100	500	95 억	175911	N	N	N	N
50	20250116	160316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	125	2	5.07	50532935	19834	66.90	2465	2615	2465	3200	1730	2465	2547.79	0.92	550	2688	2576	2508	2396	2328	2542	2362	96	735	500	1570	5	1	19100894	495	215.83	1.10	12	0.10	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	2940	-11.90	20250106	2400	7.92	20250102	3990	-35.09	20240709	1886	37.33	20240325	0.26	N	016100	500	95 억	175361	N	N	N	N
51	20250116	150303	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	100	2	4.06	46603475	18312	61.76	2465	2615	2465	3200	1730	2465	2544.97	0.92	760	2688	2576	2508	2396	2328	2542	2362	96	735	500	1570	5	1	19100894	490	213.75	1.08	12	0.10	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	2940	-12.76	20250106	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.26	N	016100	500	95 억	175361	N	N	N	N
52	20250116	140318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	135	2	5.48	33994765	13434	45.31	2465	2600	2465	3200	1730	2465	2530.50	0.92	486	2688	2576	2508	2396	2328	2542	2362	96	735	500	1570	5	1	19100894	497	216.67	1.10	12	0.07	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	2940	-11.56	20250106	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.26	N	016100	500	95 억	175361	N	N	N	N
53	20250116	130317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	75	2	3.04	17838720	7120	24.02	2465	2545	2465	3200	1730	2465	2505.44	0.92	-466	2688	2576	2508	2396	2328	2542	2362	96	735	500	1570	5	1	19100894	485	211.67	1.07	12	0.04	12.00	2365.00	3990	20240709	-36.34	1886	20240325	34.68	2940	-13.61	20250106	2400	5.83	20250102	3990	-36.34	20240709	1886	34.68	20240325	0.26	N	016100	500	95 억	175361	N	N	N	N
54	20250116	120318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2525	60	2	2.43	12843310	5148	17.36	2465	2540	2465	3200	1730	2465	2494.82	0.92	-30	2688	2576	2508	2396	2328	2542	2362	96	735	500	1570	5	1	19100894	482	210.42	1.07	12	0.03	12.00	2365.00	3990	20240709	-36.72	1886	20240325	33.88	2940	-14.12	20250106	2400	5.21	20250102	3990	-36.72	20240709	1886	33.88	20240325	0.26	N	016100	500	95 억	175361	N	N	N	N
55	20250116	110317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2510	45	2	1.83	11981605	4805	16.21	2465	2540	2465	3200	1730	2465	2493.57	0.92	49	2688	2576	2508	2396	2328	2542	2362	96	735	500	1570	5	1	19100894	479	209.17	1.06	12	0.03	12.00	2365.00	3990	20240709	-37.09	1886	20240325	33.09	2940	-14.63	20250106	2400	4.58	20250102	3990	-37.09	20240709	1886	33.09	20240325	0.26	N	016100	500	95 억	175361	N	N	N	N
56	20250116	100318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	70	2	2.84	9824485	3943	13.30	2465	2540	2465	3200	1730	2465	2491.63	0.92	50	2688	2576	2508	2396	2328	2542	2362	96	735	500	1570	5	1	19100894	484	211.25	1.07	12	0.02	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	2940	-13.78	20250106	2400	5.62	20250102	3990	-36.47	20240709	1886	34.41	20240325	0.26	N	016100	500	95 억	175361	N	N	N	N
57	20250116	090317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	70	2	2.84	3155270	1280	4.32	2465	2535	2465	3200	1730	2465	2465.05	0.92	19	2688	2576	2508	2396	2328	2542	2362	96	735	500	1570	5	1	19100894	484	211.25	1.07	12	0.01	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	2940	-13.78	20250106	2400	5.62	20250102	3990	-36.47	20240709	1886	34.41	20240325	0.26	N	016100	500	95 억	175361	N	N	N	N
58	20250115	160316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2465	-125	5	-4.83	74807910	29647	146.05	2610	2620	2440	3365	1815	2590	2523.63	0.91	853	2706	2647	2596	2537	2486	2622	2512	96	775	500	1650	5	1	19100894	471	205.42	1.04	12	0.16	12.00	2365.00	3990	20240709	-38.22	1886	20240325	30.70	2940	-16.16	20250106	2400	2.71	20250102	3990	-38.22	20240709	1886	30.70	20240325	0.27	N	016100	500	95 억	174508	N	N	N	N
59	20250115	150317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	-45	5	-1.74	63241565	24963	122.98	2610	2620	2440	3365	1815	2590	2533.41	0.91	856	2706	2647	2596	2537	2486	2622	2512	96	775	500	1650	5	1	19100894	486	212.08	1.08	12	0.13	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	2940	-13.44	20250106	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.27	N	016100	500	95 억	174508	N	N	N	N
60	20250115	140318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2620	30	2	1.16	17244395	6661	32.81	2610	2620	2550	3365	1815	2590	2588.86	0.91	-360	2706	2647	2596	2537	2486	2622	2512	96	775	500	1650	5	1	19100894	500	218.33	1.11	12	0.03	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	2940	-10.88	20250106	2400	9.17	20250102	3990	-34.34	20240709	1886	38.92	20240325	0.27	N	016100	500	95 억	174508	N	N	N	N
61	20250115	130316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2615	25	2	0.97	11727900	4545	22.39	2610	2615	2550	3365	1815	2590	2580.40	0.91	-228	2706	2647	2596	2537	2486	2622	2512	96	775	500	1650	5	1	19100894	499	217.92	1.11	12	0.02	12.00	2365.00	3990	20240709	-34.46	1886	20240325	38.65	2940	-11.05	20250106	2400	8.96	20250102	3990	-34.46	20240709	1886	38.65	20240325	0.27	N	016100	500	95 억	174508	N	N	N	N
62	20250115	120316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	-5	5	-0.19	6081580	2350	11.58	2610	2610	2550	3365	1815	2590	2587.91	0.91	-212	2706	2647	2596	2537	2486	2622	2512	96	775	500	1650	5	1	19100894	494	215.42	1.09	12	0.01	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	2940	-12.07	20250106	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.27	N	016100	500	95 억	174508	N	N	N	N
63	20250115	110317	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	-15	5	-0.58	5926500	2290	11.28	2610	2610	2550	3365	1815	2590	2587.99	0.91	-207	2706	2647	2596	2537	2486	2622	2512	96	775	500	1650	5	1	19100894	492	214.58	1.09	12	0.01	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	2940	-12.41	20250106	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.27	N	016100	500	95 억	174508	N	N	N	N
64	20250115	100316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2595	5	2	0.19	4884190	1887	9.30	2610	2610	2550	3365	1815	2590	2588.34	0.91	6	2706	2647	2596	2537	2486	2622	2512	96	775	500	1650	5	1	19100894	496	216.25	1.10	12	0.01	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	2940	-11.73	20250106	2400	8.12	20250102	3990	-34.96	20240709	1886	37.59	20240325	0.27	N	016100	500	95 억	174508	N	N	N	N
65	20250115	090318	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2610	20	2	0.77	2610	1	0.00	2610	2610	2610	3365	1815	2590	2610.00	0.91	0	2706	2647	2596	2537	2486	2622	2512	96	775	500	1650	5	1	19100894	499	217.50	1.10	12	0.00	12.00	2365.00	3990	20240709	-34.59	1886	20240325	38.39	2940	-11.22	20250106	2400	8.75	20250102	3990	-34.59	20240709	1886	38.39	20240325	0.27	N	016100	500	95 억	174508	N	N	N	N
66	20250114	160315	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	-5	5	-0.19	52187745	20299	103.20	2655	2655	2545	3370	1820	2595	2570.95	0.92	-753	2685	2640	2590	2545	2495	2662	2567	96	775	500	1660	5	1	19100894	495	215.83	1.10	12	0.11	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	2940	-11.90	20250106	2400	7.92	20250102	3990	-35.09	20240709	1886	37.33	20240325	0.26	N	016100	500	95 억	175261	N	N	N	N
67	20250114	150316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	-10	5	-0.39	46422080	18075	91.90	2655	2655	2545	3370	1820	2595	2568.30	0.92	-456	2685	2640	2590	2545	2495	2662	2567	96	775	500	1660	5	1	19100894	494	215.42	1.09	12	0.09	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	2940	-12.07	20250106	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.26	N	016100	500	95 억	175261	N	N	N	N
68	20250114	140315	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	-20	5	-0.77	23122605	8977	45.64	2655	2655	2545	3370	1820	2595	2575.76	0.92	-690	2685	2640	2590	2545	2495	2662	2567	96	775	500	1660	5	1	19100894	492	214.58	1.09	12	0.05	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	2940	-12.41	20250106	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.26	N	016100	500	95 억	175261	N	N	N	N
69	20250114	130315	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	-10	5	-0.39	21899905	8500	43.22	2655	2655	2545	3370	1820	2595	2576.46	0.92	-793	2685	2640	2590	2545	2495	2662	2567	96	775	500	1660	5	1	19100894	494	215.42	1.09	12	0.04	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	2940	-12.07	20250106	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.26	N	016100	500	95 억	175261	N	N	N	N
70	20250114	120314	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	-20	5	-0.77	9348960	3602	18.31	2655	2655	2555	3370	1820	2595	2595.49	0.92	-767	2685	2640	2590	2545	2495	2662	2567	96	775	500	1660	5	1	19100894	492	214.58	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	2940	-12.41	20250106	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.26	N	016100	500	95 억	175261	N	N	N	N
71	20250114	110316	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	-15	5	-0.58	8079775	3107	15.80	2655	2655	2555	3370	1820	2595	2600.51	0.92	-803	2685	2640	2590	2545	2495	2662	2567	96	775	500	1660	5	1	19100894	493	215.00	1.09	12	0.02	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	2940	-12.24	20250106	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.26	N	016100	500	95 억	175261	N	N	N	N
72	20250114	100314	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	-15	5	-0.58	3944605	1506	7.66	2655	2655	2580	3370	1820	2595	2619.26	0.92	-828	2685	2640	2590	2545	2495	2662	2567	96	775	500	1660	5	1	19100894	493	215.00	1.09	12	0.01	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	2940	-12.24	20250106	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.26	N	016100	500	95 억	175261	N	N	N	N
73	20250114	090314	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2655	60	2	2.31	2655	1	0.01	2655	2655	2655	3370	1820	2595	2655.00	0.92	0	2685	2640	2590	2545	2495	2662	2567	96	775	500	1660	5	1	19100894	507	221.25	1.12	12	0.00	12.00	2365.00	3990	20240709	-33.46	1886	20240325	40.77	2940	-9.69	20250106	2400	10.62	20250102	3990	-33.46	20240709	1886	40.77	20240325	0.26	N	016100	500	95 억	175261	N	N	N	N
74	20250113	160312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2595	15	2	0.58	51078555	19669	28.58	2580	2635	2540	3350	1810	2580	2596.91	0.92	-290	2856	2717	2601	2462	2346	2787	2532	96	770	500	1650	5	1	19100894	496	216.25	1.10	12	0.10	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	2940	-11.73	20250106	2400	8.12	20250102	3990	-34.96	20240709	1886	37.59	20240325	0.24	N	016100	500	95 억	175509	N	N	N	N
75	20250113	150313	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2625	45	2	1.74	46837965	18046	26.22	2580	2635	2540	3350	1810	2580	2595.48	0.92	-278	2856	2717	2601	2462	2346	2787	2532	96	770	500	1650	5	1	19100894	501	218.75	1.11	12	0.09	12.00	2365.00	3990	20240709	-34.21	1886	20240325	39.18	2940	-10.71	20250106	2400	9.38	20250102	3990	-34.21	20240709	1886	39.18	20240325	0.24	N	016100	500	95 억	175509	N	N	N	N
76	20250113	140310	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2605	25	2	0.97	41306065	15924	23.14	2580	2635	2540	3350	1810	2580	2593.95	0.92	-288	2856	2717	2601	2462	2346	2787	2532	96	770	500	1650	5	1	19100894	498	217.08	1.10	12	0.08	12.00	2365.00	3990	20240709	-34.71	1886	20240325	38.12	2940	-11.39	20250106	2400	8.54	20250102	3990	-34.71	20240709	1886	38.12	20240325	0.24	N	016100	500	95 억	175509	N	N	N	N
77	20250113	130307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	5	2	0.19	30573710	11781	17.12	2580	2635	2540	3350	1810	2580	2595.17	0.92	-354	2856	2717	2601	2462	2346	2787	2532	96	770	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	2940	-12.07	20250106	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.24	N	016100	500	95 억	175509	N	N	N	N
78	20250113	120309	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2625	45	2	1.74	14187805	5425	7.88	2580	2635	2580	3350	1810	2580	2615.26	0.92	-282	2856	2717	2601	2462	2346	2787	2532	96	770	500	1650	5	1	19100894	501	218.75	1.11	12	0.03	12.00	2365.00	3990	20240709	-34.21	1886	20240325	39.18	2940	-10.71	20250106	2400	9.38	20250102	3990	-34.21	20240709	1886	39.18	20240325	0.24	N	016100	500	95 억	175509	N	N	N	N
79	20250113	110309	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2625	45	2	1.74	9657625	3691	5.36	2580	2635	2580	3350	1810	2580	2616.53	0.92	-278	2856	2717	2601	2462	2346	2787	2532	96	770	500	1650	5	1	19100894	501	218.75	1.11	12	0.02	12.00	2365.00	3990	20240709	-34.21	1886	20240325	39.18	2940	-10.71	20250106	2400	9.38	20250102	3990	-34.21	20240709	1886	39.18	20240325	0.24	N	016100	500	95 억	175509	N	N	N	N
80	20250113	100309	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	20	2	0.78	8359665	3195	4.64	2580	2635	2580	3350	1810	2580	2616.48	0.92	-207	2856	2717	2601	2462	2346	2787	2532	96	770	500	1650	5	1	19100894	497	216.67	1.10	12	0.02	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	2940	-11.56	20250106	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.24	N	016100	500	95 억	175509	N	N	N	N
81	20250113	090312	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2630	50	2	1.94	1034595	398	0.58	2580	2635	2580	3350	1810	2580	2599.48	0.92	-79	2856	2717	2601	2462	2346	2787	2532	96	770	500	1650	5	1	19100894	502	219.17	1.11	12	0.00	12.00	2365.00	3990	20240709	-34.09	1886	20240325	39.45	2940	-10.54	20250106	2400	9.58	20250102	3990	-34.09	20240709	1886	39.45	20240325	0.24	N	016100	500	95 억	175509	N	N	N	N
82	20250110	160308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	-20	5	-0.77	179120515	68823	142.00	2575	2740	2485	3380	1820	2600	2602.63	0.92	-654	2763	2681	2603	2521	2443	2722	2562	96	780	500	1660	5	1	19100894	493	215.00	1.09	12	0.36	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	2940	-12.24	20250106	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.25	N	016100	500	95 억	176163	N	N	N	N
83	20250110	150308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2605	5	2	0.19	162072645	62255	128.45	2575	2740	2485	3380	1820	2600	2603.37	0.92	-544	2763	2681	2603	2521	2443	2722	2562	96	780	500	1660	5	1	19100894	498	217.08	1.10	12	0.33	12.00	2365.00	3990	20240709	-34.71	1886	20240325	38.12	2940	-11.39	20250106	2400	8.54	20250102	3990	-34.71	20240709	1886	38.12	20240325	0.25	N	016100	500	95 억	176163	N	N	N	N
84	20250110	140308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	-30	5	-1.15	149952170	57582	118.80	2575	2740	2485	3380	1820	2600	2604.15	0.92	47	2763	2681	2603	2521	2443	2722	2562	96	780	500	1660	5	1	19100894	491	214.17	1.09	12	0.30	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	2940	-12.59	20250106	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.25	N	016100	500	95 억	176163	N	N	N	N
85	20250110	130308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2665	65	2	2.50	78598545	29739	61.36	2575	2740	2550	3380	1820	2600	2642.95	0.92	-1148	2763	2681	2603	2521	2443	2722	2562	96	780	500	1660	5	1	19100894	509	222.08	1.13	12	0.16	12.00	2365.00	3990	20240709	-33.21	1886	20240325	41.30	2940	-9.35	20250106	2400	11.04	20250102	3990	-33.21	20240709	1886	41.30	20240325	0.25	N	016100	500	95 억	176163	N	N	N	N
86	20250110	120308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2695	95	2	3.65	75904815	28725	59.27	2575	2740	2550	3380	1820	2600	2642.47	0.92	-1027	2763	2681	2603	2521	2443	2722	2562	96	780	500	1660	5	1	19100894	515	224.58	1.14	12	0.15	12.00	2365.00	3990	20240709	-32.46	1886	20240325	42.90	2940	-8.33	20250106	2400	12.29	20250102	3990	-32.46	20240709	1886	42.90	20240325	0.25	N	016100	500	95 억	176163	N	N	N	N
87	20250110	110307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2605	5	2	0.19	26429620	10229	21.10	2575	2620	2550	3380	1820	2600	2583.79	0.92	-359	2763	2681	2603	2521	2443	2722	2562	96	780	500	1660	5	1	19100894	498	217.08	1.10	12	0.05	12.00	2365.00	3990	20240709	-34.71	1886	20240325	38.12	2940	-11.39	20250106	2400	8.54	20250102	3990	-34.71	20240709	1886	38.12	20240325	0.25	N	016100	500	95 억	176163	N	N	N	N
88	20250110	100308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	0	3	0.00	20977155	8127	16.77	2575	2610	2550	3380	1820	2600	2581.17	0.92	-4	2763	2681	2603	2521	2443	2722	2562	96	780	500	1660	5	1	19100894	497	216.67	1.10	12	0.04	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	2940	-11.56	20250106	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.25	N	016100	500	95 억	176163	N	N	N	N
89	20250110	090308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2595	-5	5	-0.19	332210	129	0.27	2575	2595	2575	3380	1820	2600	2575.27	0.92	121	2763	2681	2603	2521	2443	2722	2562	96	780	500	1660	5	1	19100894	496	216.25	1.10	12	0.00	12.00	2365.00	3990	20240709	-34.96	1886	20240325	37.59	2940	-11.73	20250106	2400	8.12	20250102	3990	-34.96	20240709	1886	37.59	20240325	0.25	N	016100	500	95 억	176163	N	N	N	N
90	20250109	160307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	15	2	0.58	126655495	48339	11.29	2555	2685	2525	3360	1810	2585	2620.24	0.92	32	3021	2802	2631	2412	2241	2912	2522	96	775	500	1650	5	1	19100894	497	216.67	1.10	12	0.25	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	2940	-11.56	20250106	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.25	N	016100	500	95 억	176131	N	N	N	N
91	20250109	150308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2630	45	2	1.74	120193420	45869	10.72	2555	2685	2525	3360	1810	2585	2620.36	0.92	99	3021	2802	2631	2412	2241	2912	2522	96	775	500	1650	5	1	19100894	502	219.17	1.11	12	0.24	12.00	2365.00	3990	20240709	-34.09	1886	20240325	39.45	2940	-10.54	20250106	2400	9.58	20250102	3990	-34.09	20240709	1886	39.45	20240325	0.25	N	016100	500	95 억	176131	N	N	N	N
92	20250109	140307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2635	50	2	1.93	116100800	44319	10.36	2555	2685	2525	3360	1810	2585	2619.66	0.92	1162	3021	2802	2631	2412	2241	2912	2522	96	775	500	1650	5	1	19100894	503	219.58	1.11	12	0.23	12.00	2365.00	3990	20240709	-33.96	1886	20240325	39.71	2940	-10.37	20250106	2400	9.79	20250102	3990	-33.96	20240709	1886	39.71	20240325	0.25	N	016100	500	95 억	176131	N	N	N	N
93	20250109	130307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2650	65	2	2.51	113304420	43261	10.11	2555	2685	2525	3360	1810	2585	2619.09	0.92	1799	3021	2802	2631	2412	2241	2912	2522	96	775	500	1650	5	1	19100894	506	220.83	1.12	12	0.23	12.00	2365.00	3990	20240709	-33.58	1886	20240325	40.51	2940	-9.86	20250106	2400	10.42	20250102	3990	-33.58	20240709	1886	40.51	20240325	0.25	N	016100	500	95 억	176131	N	N	N	N
94	20250109	120307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2670	85	2	3.29	86331165	33065	7.73	2555	2680	2525	3360	1810	2585	2610.95	0.92	1623	3021	2802	2631	2412	2241	2912	2522	96	775	500	1650	5	1	19100894	510	222.50	1.13	12	0.17	12.00	2365.00	3990	20240709	-33.08	1886	20240325	41.57	2940	-9.18	20250106	2400	11.25	20250102	3990	-33.08	20240709	1886	41.57	20240325	0.25	N	016100	500	95 억	176131	N	N	N	N
95	20250109	110307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2625	40	2	1.55	58572715	22612	5.28	2555	2660	2525	3360	1810	2585	2590.34	0.92	3348	3021	2802	2631	2412	2241	2912	2522	96	775	500	1650	5	1	19100894	501	218.75	1.11	12	0.12	12.00	2365.00	3990	20240709	-34.21	1886	20240325	39.18	2940	-10.71	20250106	2400	9.38	20250102	3990	-34.21	20240709	1886	39.18	20240325	0.25	N	016100	500	95 억	176131	N	N	N	N
96	20250109	100306	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2625	40	2	1.55	38426460	14982	3.50	2555	2640	2525	3360	1810	2585	2564.84	0.92	4212	3021	2802	2631	2412	2241	2912	2522	96	775	500	1650	5	1	19100894	501	218.75	1.11	12	0.08	12.00	2365.00	3990	20240709	-34.21	1886	20240325	39.18	2940	-10.71	20250106	2400	9.38	20250102	3990	-34.21	20240709	1886	39.18	20240325	0.25	N	016100	500	95 억	176131	N	N	N	N
97	20250109	090308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2525	-60	5	-2.32	19036650	7526	1.76	2555	2580	2525	3360	1810	2585	2529.45	0.92	-375	3021	2802	2631	2412	2241	2912	2522	96	775	500	1650	5	1	19100894	482	210.42	1.07	12	0.04	12.00	2365.00	3990	20240709	-36.72	1886	20240325	33.88	2940	-14.12	20250106	2400	5.21	20250102	3990	-36.72	20240709	1886	33.88	20240325	0.25	N	016100	500	95 억	176131	N	N	N	N
98	20250108	160304	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2585	60	2	2.38	1160211710	427208	1228.00	2500	2850	2460	3280	1770	2525	2715.80	0.92	6	2625	2575	2545	2495	2465	2560	2480	96	755	500	1610	5	1	19100894	494	215.42	1.09	12	2.24	12.00	2365.00	3990	20240709	-35.21	1886	20240325	37.06	2940	-12.07	20250106	2400	7.71	20250102	3990	-35.21	20240709	1886	37.06	20240325	0.25	N	016100	500	95 억	175343	N	N	N	N
99	20250108	150306	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	40	2	1.58	1131482355	416029	1195.86	2500	2850	2460	3280	1770	2525	2719.72	0.92	-599	2625	2575	2545	2495	2465	2560	2480	96	755	500	1610	5	1	19100894	490	213.75	1.08	12	2.18	12.00	2365.00	3990	20240709	-35.71	1886	20240325	36.00	2940	-12.76	20250106	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.25	N	016100	500	95 억	175343	N	N	N	N
100	20250108	140307	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	10	2	0.40	1112956340	408766	1174.99	2500	2850	2460	3280	1770	2525	2722.72	0.92	-1105	2625	2575	2545	2495	2465	2560	2480	96	755	500	1610	5	1	19100894	484	211.25	1.07	12	2.14	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	2940	-13.78	20250106	2400	5.62	20250102	3990	-36.47	20240709	1886	34.41	20240325	0.25	N	016100	500	95 억	175343	N	N	N	N
101	20250108	130308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2615	90	2	3.56	1064456055	389700	1120.18	2500	2850	2460	3280	1770	2525	2731.48	0.92	-3750	2625	2575	2545	2495	2465	2560	2480	96	755	500	1610	5	1	19100894	499	217.92	1.11	12	2.04	12.00	2365.00	3990	20240709	-34.46	1886	20240325	38.65	2940	-11.05	20250106	2400	8.96	20250102	3990	-34.46	20240709	1886	38.65	20240325	0.25	N	016100	500	95 억	175343	N	N	N	N
102	20250108	120305	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2700	175	2	6.93	946651510	345070	991.89	2500	2850	2460	3280	1770	2525	2743.36	0.92	-2594	2625	2575	2545	2495	2465	2560	2480	96	755	500	1610	5	1	19100894	516	225.00	1.14	12	1.81	12.00	2365.00	3990	20240709	-32.33	1886	20240325	43.16	2940	-8.16	20250106	2400	12.50	20250102	3990	-32.33	20240709	1886	43.16	20240325	0.25	N	016100	500	95 억	175343	N	N	N	N
103	20250108	110305	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2495	-30	5	-1.19	13626940	5488	15.78	2500	2505	2460	3280	1770	2525	2483.04	0.92	988	2625	2575	2545	2495	2465	2560	2480	96	755	500	1610	5	1	19100894	477	207.92	1.05	12	0.03	12.00	2365.00	3990	20240709	-37.47	1886	20240325	32.29	2940	-15.14	20250106	2400	3.96	20250102	3990	-37.47	20240709	1886	32.29	20240325	0.25	N	016100	500	95 억	175343	N	N	N	N
104	20250108	100305	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2495	-30	5	-1.19	12145000	4894	14.07	2500	2505	2460	3280	1770	2525	2481.61	0.92	989	2625	2575	2545	2495	2465	2560	2480	96	755	500	1610	5	1	19100894	477	207.92	1.05	12	0.03	12.00	2365.00	3990	20240709	-37.47	1886	20240325	32.29	2940	-15.14	20250106	2400	3.96	20250102	3990	-37.47	20240709	1886	32.29	20240325	0.25	N	016100	500	95 억	175343	N	N	N	N
105	20250108	090308	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2505	-20	5	-0.79	6068685	2447	7.03	2500	2505	2460	3280	1770	2525	2480.05	0.92	986	2625	2575	2545	2495	2465	2560	2480	96	755	500	1610	5	1	19100894	478	208.75	1.06	12	0.01	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	2940	-14.80	20250106	2400	4.38	20250102	3990	-37.22	20240709	1886	32.82	20240325	0.25	N	016100	500	95 억	175343	N	N	N	N
106	20250107	160303	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2525	-20	5	-0.79	83872835	33087	9.87	2545	2595	2515	3305	1785	2545	2534.92	0.91	1786	3111	2827	2656	2372	2201	2772	2317	96	760	500	1620	5	1	19100894	482	210.42	1.07	12	0.17	12.00	2365.00	3990	20240709	-36.72	1886	20240325	33.88	2940	-14.12	20250106	2400	5.21	20250102	3990	-36.72	20240709	1886	33.88	20240325	0.25	N	016100	500	95 억	174136	N	N	N	N
107	20250107	150305	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2520	-25	5	-0.98	72138265	28429	8.48	2545	2595	2515	3305	1785	2545	2537.49	0.91	2235	3111	2827	2656	2372	2201	2772	2317	96	760	500	1620	5	1	19100894	481	210.00	1.07	12	0.15	12.00	2365.00	3990	20240709	-36.84	1886	20240325	33.62	2940	-14.29	20250106	2400	5.00	20250102	3990	-36.84	20240709	1886	33.62	20240325	0.25	N	016100	500	95 억	174136	N	N	N	N
108	20250107	140304	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	-10	5	-0.39	59464795	23401	6.98	2545	2595	2520	3305	1785	2545	2541.12	0.91	2615	3111	2827	2656	2372	2201	2772	2317	96	760	500	1620	5	1	19100894	484	211.25	1.07	12	0.12	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	2940	-13.78	20250106	2400	5.62	20250102	3990	-36.47	20240709	1886	34.41	20240325	0.25	N	016100	500	95 억	174136	N	N	N	N
109	20250107	130305	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2530	-15	5	-0.59	53090670	20880	6.23	2545	2595	2520	3305	1785	2545	2542.66	0.91	2712	3111	2827	2656	2372	2201	2772	2317	96	760	500	1620	5	1	19100894	483	210.83	1.07	12	0.11	12.00	2365.00	3990	20240709	-36.59	1886	20240325	34.15	2940	-13.95	20250106	2400	5.42	20250102	3990	-36.59	20240709	1886	34.15	20240325	0.25	N	016100	500	95 억	174136	N	N	N	N
110	20250107	120305	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2560	15	2	0.59	39432880	15467	4.61	2545	2595	2520	3305	1785	2545	2549.48	0.91	2017	3111	2827	2656	2372	2201	2772	2317	96	760	500	1620	5	1	19100894	489	213.33	1.08	12	0.08	12.00	2365.00	3990	20240709	-35.84	1886	20240325	35.74	2940	-12.93	20250106	2400	6.67	20250102	3990	-35.84	20240709	1886	35.74	20240325	0.25	N	016100	500	95 억	174136	N	N	N	N
111	20250107	110302	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2555	10	2	0.39	37330940	14642	4.37	2545	2595	2520	3305	1785	2545	2549.58	0.91	1535	3111	2827	2656	2372	2201	2772	2317	96	760	500	1620	5	1	19100894	488	212.92	1.08	12	0.08	12.00	2365.00	3990	20240709	-35.96	1886	20240325	35.47	2940	-13.10	20250106	2400	6.46	20250102	3990	-35.96	20240709	1886	35.47	20240325	0.25	N	016100	500	95 억	174136	N	N	N	N
112	20250107	100306	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2570	25	2	0.98	17174380	6719	2.00	2545	2595	2545	3305	1785	2545	2556.09	0.91	1042	3111	2827	2656	2372	2201	2772	2317	96	760	500	1620	5	1	19100894	491	214.17	1.09	12	0.04	12.00	2365.00	3990	20240709	-35.59	1886	20240325	36.27	2940	-12.59	20250106	2400	7.08	20250102	3990	-35.59	20240709	1886	36.27	20240325	0.25	N	016100	500	95 억	174136	N	N	N	N
113	20250107	090304	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2565	20	2	0.79	1977575	771	0.23	2545	2595	2545	3305	1785	2545	2564.95	0.91	31	3111	2827	2656	2372	2201	2772	2317	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	2940	-12.76	20250106	2400	6.88	20250102	3990	-35.71	20240709	1886	36.00	20240325	0.25	N	016100	500	95 억	174136	N	N	N	N
114	20250106	160300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	30	2	1.19	922402635	334901	3384.55	2545	2940	2485	3265	1765	2515	2754.51	0.93	-3578	2565	2540	2510	2485	2455	2525	2470	96	750	500	1600	5	1	19100894	486	212.08	1.08	12	1.75	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	2940	-13.44	20250106	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.25	N	016100	500	95 억	177771	N	N	N	N
115	20250106	150302	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	65	2	2.58	907151905	328922	3324.12	2545	2940	2485	3265	1765	2515	2757.95	0.93	-3574	2565	2540	2510	2485	2455	2525	2470	96	750	500	1600	5	1	19100894	493	215.00	1.09	12	1.72	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	2940	-12.24	20250106	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.25	N	016100	500	95 억	177771	N	N	N	N
116	20250106	140301	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2575	60	2	2.39	898442295	325544	3289.98	2545	2940	2485	3265	1765	2515	2759.82	0.93	-3559	2565	2540	2510	2485	2455	2525	2470	96	750	500	1600	5	1	19100894	492	214.58	1.09	12	1.70	12.00	2365.00	3990	20240709	-35.46	1886	20240325	36.53	2940	-12.41	20250106	2400	7.29	20250102	3990	-35.46	20240709	1886	36.53	20240325	0.25	N	016100	500	95 억	177771	N	N	N	N
117	20250106	130300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2600	85	2	3.38	890313345	322396	3258.17	2545	2940	2485	3265	1765	2515	2761.55	0.93	-3231	2565	2540	2510	2485	2455	2525	2470	96	750	500	1600	5	1	19100894	497	216.67	1.10	12	1.69	12.00	2365.00	3990	20240709	-34.84	1886	20240325	37.86	2940	-11.56	20250106	2400	8.33	20250102	3990	-34.84	20240709	1886	37.86	20240325	0.25	N	016100	500	95 억	177771	N	N	N	N
118	20250106	120300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2590	75	2	2.98	884865580	320292	3236.91	2545	2940	2485	3265	1765	2515	2762.68	0.93	-3079	2565	2540	2510	2485	2455	2525	2470	96	750	500	1600	5	1	19100894	495	215.83	1.10	12	1.68	12.00	2365.00	3990	20240709	-35.09	1886	20240325	37.33	2940	-11.90	20250106	2400	7.92	20250102	3990	-35.09	20240709	1886	37.33	20240325	0.25	N	016100	500	95 억	177771	N	N	N	N
119	20250106	110300	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2580	65	2	2.58	868154810	313808	3171.38	2545	2940	2485	3265	1765	2515	2766.52	0.93	-2438	2565	2540	2510	2485	2455	2525	2470	96	750	500	1600	5	1	19100894	493	215.00	1.09	12	1.64	12.00	2365.00	3990	20240709	-35.34	1886	20240325	36.80	2940	-12.24	20250106	2400	7.50	20250102	3990	-35.34	20240709	1886	36.80	20240325	0.25	N	016100	500	95 억	177771	N	N	N	N
120	20250106	100259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2620	105	2	4.17	816030015	293716	2968.33	2545	2940	2485	3265	1765	2515	2778.30	0.93	-3712	2565	2540	2510	2485	2455	2525	2470	96	750	500	1600	5	1	19100894	500	218.33	1.11	12	1.54	12.00	2365.00	3990	20240709	-34.34	1886	20240325	38.92	2940	-10.88	20250106	2400	9.17	20250102	3990	-34.34	20240709	1886	38.92	20240325	0.25	N	016100	500	95 억	177771	N	N	N	N
121	20250106	090257	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2540	25	2	0.99	12710	5	0.05	2545	2545	2540	3265	1765	2515	2542.00	0.93	0	2565	2540	2510	2485	2455	2525	2470	96	750	500	1600	5	1	19100894	485	211.67	1.07	12	0.00	12.00	2365.00	3990	20240709	-36.34	1886	20240325	34.68	2545	0.00	20250102	2400	5.83	20250102	3990	-36.34	20240709	1886	34.68	20240325	0.25	N	016100	500	95 억	177771	N	N	N	N
122	20250103	160259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2515	25	2	1.00	24067300	9579	62.31	2535	2535	2480	3235	1745	2490	2512.51	0.93	-285	2623	2556	2478	2411	2333	2590	2445	96	745	500	1590	5	1	19100894	480	209.58	1.06	12	0.05	12.00	2365.00	3990	20240709	-36.97	1886	20240325	33.35	2545	-1.18	20250102	2400	4.79	20250102	3990	-36.97	20240709	1886	33.35	20240325	0.25	N	016100	500	95 억	178056	N	N	N	N
123	20250103	150259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2525	35	2	1.41	22681025	9028	58.73	2535	2535	2480	3235	1745	2490	2512.30	0.93	-111	2623	2556	2478	2411	2333	2590	2445	96	745	500	1590	5	1	19100894	482	210.42	1.07	12	0.05	12.00	2365.00	3990	20240709	-36.72	1886	20240325	33.88	2545	-0.79	20250102	2400	5.21	20250102	3990	-36.72	20240709	1886	33.88	20240325	0.25	N	016100	500	95 억	178056	N	N	N	N
124	20250103	140259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2505	15	2	0.60	20918435	8327	54.17	2535	2535	2480	3235	1745	2490	2512.12	0.93	-288	2623	2556	2478	2411	2333	2590	2445	96	745	500	1590	5	1	19100894	478	208.75	1.06	12	0.04	12.00	2365.00	3990	20240709	-37.22	1886	20240325	32.82	2545	-1.57	20250102	2400	4.38	20250102	3990	-37.22	20240709	1886	32.82	20240325	0.25	N	016100	500	95 억	178056	N	N	N	N
125	20250103	130258	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2490	0	3	0.00	19758155	7864	51.15	2535	2535	2480	3235	1745	2490	2512.48	0.93	-553	2623	2556	2478	2411	2333	2590	2445	96	745	500	1590	5	1	19100894	476	207.50	1.05	12	0.04	12.00	2365.00	3990	20240709	-37.59	1886	20240325	32.03	2545	-2.16	20250102	2400	3.75	20250102	3990	-37.59	20240709	1886	32.03	20240325	0.25	N	016100	500	95 억	178056	N	N	N	N
126	20250103	120258	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2530	40	2	1.61	13622265	5411	35.20	2535	2535	2480	3235	1745	2490	2517.51	0.93	-1085	2623	2556	2478	2411	2333	2590	2445	96	745	500	1590	5	1	19100894	483	210.83	1.07	12	0.03	12.00	2365.00	3990	20240709	-36.59	1886	20240325	34.15	2545	-0.59	20250102	2400	5.42	20250102	3990	-36.59	20240709	1886	34.15	20240325	0.25	N	016100	500	95 억	178056	N	N	N	N
127	20250103	110259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	45	2	1.81	11683030	4644	30.21	2535	2535	2480	3235	1745	2490	2515.73	0.93	-1031	2623	2556	2478	2411	2333	2590	2445	96	745	500	1590	5	1	19100894	484	211.25	1.07	12	0.02	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	2545	-0.39	20250102	2400	5.62	20250102	3990	-36.47	20240709	1886	34.41	20240325	0.25	N	016100	500	95 억	178056	N	N	N	N
128	20250103	100258	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2520	30	2	1.20	5302490	2118	13.78	2535	2535	2480	3235	1745	2490	2503.54	0.93	-613	2623	2556	2478	2411	2333	2590	2445	96	745	500	1590	5	1	19100894	481	210.00	1.07	12	0.01	12.00	2365.00	3990	20240709	-36.84	1886	20240325	33.62	2545	-0.98	20250102	2400	5.00	20250102	3990	-36.84	20240709	1886	33.62	20240325	0.25	N	016100	500	95 억	178056	N	N	N	N
129	20250103	090259	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2535	45	2	1.81	2535	1	0.01	2535	2535	2535	3235	1745	2490	2535.00	0.93	0	2623	2556	2478	2411	2333	2590	2445	96	745	500	1590	5	1	19100894	484	211.25	1.07	12	0.00	12.00	2365.00	3990	20240709	-36.47	1886	20240325	34.41	2545	-0.39	20250102	2400	5.62	20250102	3990	-36.47	20240709	1886	34.41	20240325	0.25	N	016100	500	95 억	178056	N	N	N	N
130	20250102	160257	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2490	35	2	1.43	37748290	15373	295.46	2400	2545	2400	3190	1720	2455	2455.49	0.94	-1224	2585	2520	2485	2420	2385	2505	2405	96	735	500	1570	5	1	19100894	476	207.50	1.05	12	0.08	12.00	2365.00	3990	20240709	-37.59	1886	20240325	32.03	2545	-2.16	20250102	2400	3.75	20250102	3990	-37.59	20240709	1886	32.03	20240325	0.25	N	016100	500	95 억	179280	N	N	N	N
131	20250102	150258	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2480	25	2	1.02	35482225	14460	277.92	2400	2545	2400	3190	1720	2455	2453.82	0.94	-1328	2585	2520	2485	2420	2385	2505	2405	96	735	500	1570	5	1	19100894	474	206.67	1.05	12	0.08	12.00	2365.00	3990	20240709	-37.84	1886	20240325	31.50	2545	-2.55	20250102	2400	3.33	20250102	3990	-37.84	20240709	1886	31.50	20240325	0.25	N	016100	500	95 억	179280	N	N	N	N
132	20250102	140256	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2465	10	2	0.41	22024445	9025	173.46	2400	2545	2400	3190	1720	2455	2440.38	0.94	-895	2585	2520	2485	2420	2385	2505	2405	96	735	500	1570	5	1	19100894	471	205.42	1.04	12	0.05	12.00	2365.00	3990	20240709	-38.22	1886	20240325	30.70	2545	-3.14	20250102	2400	2.71	20250102	3990	-38.22	20240709	1886	30.70	20240325	0.25	N	016100	500	95 억	179280	N	N	N	N
133	20250102	130257	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2495	40	2	1.63	20502185	8408	161.60	2400	2545	2400	3190	1720	2455	2438.41	0.94	-574	2585	2520	2485	2420	2385	2505	2405	96	735	500	1570	5	1	19100894	477	207.92	1.05	12	0.04	12.00	2365.00	3990	20240709	-37.47	1886	20240325	32.29	2545	-1.96	20250102	2400	3.96	20250102	3990	-37.47	20240709	1886	32.29	20240325	0.25	N	016100	500	95 억	179280	N	N	N	N
134	20250102	120257	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2485	30	2	1.22	20244130	8304	159.60	2400	2545	2400	3190	1720	2455	2437.88	0.94	-541	2585	2520	2485	2420	2385	2505	2405	96	735	500	1570	5	1	19100894	475	207.08	1.05	12	0.04	12.00	2365.00	3990	20240709	-37.72	1886	20240325	31.76	2545	-2.36	20250102	2400	3.54	20250102	3990	-37.72	20240709	1886	31.76	20240325	0.25	N	016100	500	95 억	179280	N	N	N	N
135	20250102	110249	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2545	90	2	3.67	16587460	6840	131.46	2400	2545	2400	3190	1720	2455	2425.07	0.94	-537	2585	2520	2485	2420	2385	2505	2405	96	735	500	1570	5	1	19100894	486	212.08	1.08	12	0.04	12.00	2365.00	3990	20240709	-36.22	1886	20240325	34.94	2545	0.00	20250102	2400	6.04	20250102	3990	-36.22	20240709	1886	34.94	20240325	0.25	N	016100	500	95 억	179280	N	N	N	N
136	20250102	100255	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2460	5	2	0.20	9274385	3863	74.25	2400	2485	2400	3190	1720	2455	2400.82	0.94	-498	2585	2520	2485	2420	2385	2505	2405	96	735	500	1570	5	1	19100894	470	205.00	1.04	12	0.02	12.00	2365.00	3990	20240709	-38.35	1886	20240325	30.43	2485	-1.01	20250102	2400	2.50	20250102	3990	-38.35	20240709	1886	30.43	20240325	0.25	N	016100	500	95 억	179280	N	N	N	N
137	20250102	090253	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	2455	0	3	0.00	0	0	0.00	0	0	0	3190	1720	2455	0.00	0.94	0	2585	2520	2485	2420	2385	2505	2405	96	735	500	1570	5	1	19100894	469	204.58	1.04	12	0.00	12.00	2365.00	3990	20240709	-38.47	1886	20240325	30.17	0	0.00	0	0	0.00	0	3990	-38.47	20240709	1886	30.17	20240325	0.25	N	016100	500	95 억	179280	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History