KissMeData/039020/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

42 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	20250219	160448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3790	-15	5	-0.39	752356205	201549	140.32	3840	3840	3690	4945	2665	3805	3732.81	0.18	-15532	3885	3845	3820	3780	3755	3832	3767	226	1140	1000	2510	5	1	22584709	856	-10.92	0.42	12	0.89	-347.00	9093.00	4620	20250113	-17.97	1998	20240624	89.69	4620	-17.97	20250113	3395	11.63	20250116	4620	-17.97	20250113	1998	89.69	20240624	1.42	N	039020	1000	225 억	40321	N	N	N	N
3	20250219	150450	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3775	-30	5	-0.79	700147240	187766	130.73	3840	3840	3690	4945	2665	3805	3728.83	0.18	-15657	3885	3845	3820	3780	3755	3832	3767	226	1140	1000	2510	5	1	22584709	853	-10.88	0.42	12	0.83	-347.00	9093.00	4620	20250113	-18.29	1998	20240624	88.94	4620	-18.29	20250113	3395	11.19	20250116	4620	-18.29	20250113	1998	88.94	20240624	1.42	N	039020	1000	225 억	40321	N	N	N	N
4	20250219	140447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3715	-90	5	-2.37	640344460	171816	119.62	3840	3840	3690	4945	2665	3805	3726.92	0.18	-16270	3885	3845	3820	3780	3755	3832	3767	226	1140	1000	2510	5	1	22584709	839	-10.71	0.41	12	0.76	-347.00	9093.00	4620	20250113	-19.59	1998	20240624	85.94	4620	-19.59	20250113	3395	9.43	20250116	4620	-19.59	20250113	1998	85.94	20240624	1.42	N	039020	1000	225 억	40321	N	N	N	N
5	20250219	130448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3710	-95	5	-2.50	607334305	162914	113.42	3840	3840	3690	4945	2665	3805	3727.94	0.18	-16242	3885	3845	3820	3780	3755	3832	3767	226	1140	1000	2510	5	1	22584709	838	-10.69	0.41	12	0.72	-347.00	9093.00	4620	20250113	-19.70	1998	20240624	85.69	4620	-19.70	20250113	3395	9.28	20250116	4620	-19.70	20250113	1998	85.69	20240624	1.42	N	039020	1000	225 억	40321	N	N	N	N
6	20250219	120448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3705	-100	5	-2.63	557798025	149537	104.11	3840	3840	3690	4945	2665	3805	3730.17	0.18	-13813	3885	3845	3820	3780	3755	3832	3767	226	1140	1000	2510	5	1	22584709	837	-10.68	0.41	12	0.66	-347.00	9093.00	4620	20250113	-19.81	1998	20240624	85.44	4620	-19.81	20250113	3395	9.13	20250116	4620	-19.81	20250113	1998	85.44	20240624	1.42	N	039020	1000	225 억	40321	N	N	N	N
7	20250219	110449	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3710	-95	5	-2.50	508525215	136240	94.85	3840	3840	3690	4945	2665	3805	3732.57	0.18	-9313	3885	3845	3820	3780	3755	3832	3767	226	1140	1000	2510	5	1	22584709	838	-10.69	0.41	12	0.60	-347.00	9093.00	4620	20250113	-19.70	1998	20240624	85.69	4620	-19.70	20250113	3395	9.28	20250116	4620	-19.70	20250113	1998	85.69	20240624	1.42	N	039020	1000	225 억	40321	N	N	N	N
8	20250219	100448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3715	-90	5	-2.37	425334940	113824	79.25	3840	3840	3690	4945	2665	3805	3736.78	0.18	-5968	3885	3845	3820	3780	3755	3832	3767	226	1140	1000	2510	5	1	22584709	839	-10.71	0.41	12	0.50	-347.00	9093.00	4620	20250113	-19.59	1998	20240624	85.94	4620	-19.59	20250113	3395	9.43	20250116	4620	-19.59	20250113	1998	85.94	20240624	1.42	N	039020	1000	225 억	40321	N	N	N	N
9	20250219	090449	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3805	0	3	0.00	47756300	12541	8.73	3840	3840	3805	4945	2665	3805	3808.01	0.18	6885	3885	3845	3820	3780	3755	3832	3767	226	1140	1000	2510	5	1	22584709	859	-10.97	0.42	12	0.06	-347.00	9093.00	4620	20250113	-17.64	1998	20240624	90.44	4620	-17.64	20250113	3395	12.08	20250116	4620	-17.64	20250113	1998	90.44	20240624	1.42	N	039020	1000	225 억	40321	N	N	N	N
10	20250218	160447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3805	0	3	0.00	540887505	141723	76.63	3860	3860	3795	4945	2665	3805	3816.54	0.12	12438	3881	3842	3766	3727	3651	3862	3747	226	1140	1000	2510	5	1	22584709	859	-10.97	0.42	12	0.63	-347.00	9093.00	4620	20250113	-17.64	1998	20240624	90.44	4620	-17.64	20250113	3395	12.08	20250116	4620	-17.64	20250113	1998	90.44	20240624	1.52	N	039020	1000	225 억	27793	N	N	N	N
11	20250218	150448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3815	10	2	0.26	512504005	134272	72.60	3860	3860	3795	4945	2665	3805	3816.91	0.12	13304	3881	3842	3766	3727	3651	3862	3747	226	1140	1000	2510	5	1	22584709	862	-10.99	0.42	12	0.59	-347.00	9093.00	4620	20250113	-17.42	1998	20240624	90.94	4620	-17.42	20250113	3395	12.37	20250116	4620	-17.42	20250113	1998	90.94	20240624	1.52	N	039020	1000	225 억	27793	N	N	N	N
12	20250218	140447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3820	15	2	0.39	454859905	119130	64.41	3860	3860	3795	4945	2665	3805	3818.18	0.12	16767	3881	3842	3766	3727	3651	3862	3747	226	1140	1000	2510	5	1	22584709	863	-11.01	0.42	12	0.53	-347.00	9093.00	4620	20250113	-17.32	1998	20240624	91.19	4620	-17.32	20250113	3395	12.52	20250116	4620	-17.32	20250113	1998	91.19	20240624	1.52	N	039020	1000	225 억	27793	N	N	N	N
13	20250218	130447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3815	10	2	0.26	379218045	99325	53.71	3860	3860	3795	4945	2665	3805	3817.95	0.12	12929	3881	3842	3766	3727	3651	3862	3747	226	1140	1000	2510	5	1	22584709	862	-10.99	0.42	12	0.44	-347.00	9093.00	4620	20250113	-17.42	1998	20240624	90.94	4620	-17.42	20250113	3395	12.37	20250116	4620	-17.42	20250113	1998	90.94	20240624	1.52	N	039020	1000	225 억	27793	N	N	N	N
14	20250218	120447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3800	-5	5	-0.13	324524765	84976	45.95	3860	3860	3795	4945	2665	3805	3819.02	0.12	10789	3881	3842	3766	3727	3651	3862	3747	226	1140	1000	2510	5	1	22584709	858	-10.95	0.42	12	0.38	-347.00	9093.00	4620	20250113	-17.75	1998	20240624	90.19	4620	-17.75	20250113	3395	11.93	20250116	4620	-17.75	20250113	1998	90.19	20240624	1.52	N	039020	1000	225 억	27793	N	N	N	N
15	20250218	110447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3805	0	3	0.00	306971965	80362	43.45	3860	3860	3795	4945	2665	3805	3819.86	0.12	10895	3881	3842	3766	3727	3651	3862	3747	226	1140	1000	2510	5	1	22584709	859	-10.97	0.42	12	0.36	-347.00	9093.00	4620	20250113	-17.64	1998	20240624	90.44	4620	-17.64	20250113	3395	12.08	20250116	4620	-17.64	20250113	1998	90.44	20240624	1.52	N	039020	1000	225 억	27793	N	N	N	N
16	20250218	100447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3800	-5	5	-0.13	251497510	65774	35.56	3860	3860	3795	4945	2665	3805	3823.66	0.12	8567	3881	3842	3766	3727	3651	3862	3747	226	1140	1000	2510	5	1	22584709	858	-10.95	0.42	12	0.29	-347.00	9093.00	4620	20250113	-17.75	1998	20240624	90.19	4620	-17.75	20250113	3395	11.93	20250116	4620	-17.75	20250113	1998	90.19	20240624	1.52	N	039020	1000	225 억	27793	N	N	N	N
17	20250218	090447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3820	15	2	0.39	44214765	11485	6.21	3860	3860	3820	4945	2665	3805	3849.78	0.12	-2048	3881	3842	3766	3727	3651	3862	3747	226	1140	1000	2510	5	1	22584709	863	-11.01	0.42	12	0.05	-347.00	9093.00	4620	20250113	-17.32	1998	20240624	91.19	4620	-17.32	20250113	3395	12.52	20250116	4620	-17.32	20250113	1998	91.19	20240624	1.52	N	039020	1000	225 억	27793	N	N	N	N
18	20250217	160447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3805	5	2	0.13	689344265	183996	44.50	3770	3805	3690	4940	2660	3800	3746.42	0.08	9171	3960	3880	3810	3730	3660	3845	3695	226	1140	1000	2500	5	1	22584709	859	-10.97	0.42	12	0.81	-347.00	9093.00	4620	20250113	-17.64	1998	20240624	90.44	4620	-17.64	20250113	3395	12.08	20250116	4620	-17.64	20250113	1998	90.44	20240624	1.21	N	039020	1000	225 억	18712	N	N	N	N
19	20250217	150446	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3795	-5	5	-0.13	620603910	165874	40.11	3770	3805	3690	4940	2660	3800	3741.42	0.08	9245	3960	3880	3810	3730	3660	3845	3695	226	1140	1000	2500	5	1	22584709	857	-10.94	0.42	12	0.73	-347.00	9093.00	4620	20250113	-17.86	1998	20240624	89.94	4620	-17.86	20250113	3395	11.78	20250116	4620	-17.86	20250113	1998	89.94	20240624	1.21	N	039020	1000	225 억	18712	N	N	N	N
20	20250217	140446	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3805	5	2	0.13	500708430	134215	32.46	3770	3805	3690	4940	2660	3800	3730.64	0.08	12444	3960	3880	3810	3730	3660	3845	3695	226	1140	1000	2500	5	1	22584709	859	-10.97	0.42	12	0.59	-347.00	9093.00	4620	20250113	-17.64	1998	20240624	90.44	4620	-17.64	20250113	3395	12.08	20250116	4620	-17.64	20250113	1998	90.44	20240624	1.21	N	039020	1000	225 억	18712	N	N	N	N
21	20250217	130447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3800	0	3	0.00	489837000	131356	31.77	3770	3805	3690	4940	2660	3800	3729.08	0.08	12444	3960	3880	3810	3730	3660	3845	3695	226	1140	1000	2500	5	1	22584709	858	-10.95	0.42	12	0.58	-347.00	9093.00	4620	20250113	-17.75	1998	20240624	90.19	4620	-17.75	20250113	3395	11.93	20250116	4620	-17.75	20250113	1998	90.19	20240624	1.21	N	039020	1000	225 억	18712	N	N	N	N
22	20250217	120448	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3795	-5	5	-0.13	468175915	125654	30.39	3770	3805	3690	4940	2660	3800	3725.91	0.08	11877	3960	3880	3810	3730	3660	3845	3695	226	1140	1000	2500	5	1	22584709	857	-10.94	0.42	12	0.56	-347.00	9093.00	4620	20250113	-17.86	1998	20240624	89.94	4620	-17.86	20250113	3395	11.78	20250116	4620	-17.86	20250113	1998	89.94	20240624	1.21	N	039020	1000	225 억	18712	N	N	N	N
23	20250217	110447	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3740	-60	5	-1.58	401005580	107855	26.08	3770	3800	3690	4940	2660	3800	3718.01	0.08	5332	3960	3880	3810	3730	3660	3845	3695	226	1140	1000	2500	5	1	22584709	845	-10.78	0.41	12	0.48	-347.00	9093.00	4620	20250113	-19.05	1998	20240624	87.19	4620	-19.05	20250113	3395	10.16	20250116	4620	-19.05	20250113	1998	87.19	20240624	1.21	N	039020	1000	225 억	18712	N	N	N	N
24	20250217	100444	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3700	-100	5	-2.63	348685100	93802	22.68	3770	3800	3690	4940	2660	3800	3717.25	0.08	-276	3960	3880	3810	3730	3660	3845	3695	226	1140	1000	2500	5	1	22584709	836	-10.66	0.41	12	0.42	-347.00	9093.00	4620	20250113	-19.91	1998	20240624	85.19	4620	-19.91	20250113	3395	8.98	20250116	4620	-19.91	20250113	1998	85.19	20240624	1.21	N	039020	1000	225 억	18712	N	N	N	N
25	20250217	090445	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3745	-55	5	-1.45	80730890	21470	5.19	3770	3800	3740	4940	2660	3800	3760.17	0.08	3884	3960	3880	3810	3730	3660	3845	3695	226	1140	1000	2500	5	1	22584709	846	-10.79	0.41	12	0.10	-347.00	9093.00	4620	20250113	-18.94	1998	20240624	87.44	4620	-18.94	20250113	3395	10.31	20250116	4620	-18.94	20250113	1998	87.44	20240624	1.21	N	039020	1000	225 억	18712	N	N	N	N
26	20250214	160444	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3800	-105	5	-2.69	1566505915	413263	21.75	3890	3890	3740	5070	2735	3905	3790.58	0.09	-1569	4251	4077	3981	3807	3711	4030	3760	226	1165	1000	2570	5	1	22584709	858	-10.95	0.42	12	1.83	-347.00	9093.00	4620	20250113	-17.75	1998	20240624	90.19	4620	-17.75	20250113	3395	11.93	20250116	4620	-17.75	20250113	1998	90.19	20240624	1.25	N	039020	1000	225 억	20262	N	N	N	N
27	20250214	150443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3790	-115	5	-2.94	1486698975	392243	20.64	3890	3890	3740	5070	2735	3905	3790.25	0.09	141	4251	4077	3981	3807	3711	4030	3760	226	1165	1000	2570	5	1	22584709	856	-10.92	0.42	12	1.74	-347.00	9093.00	4620	20250113	-17.97	1998	20240624	89.69	4620	-17.97	20250113	3395	11.63	20250116	4620	-17.97	20250113	1998	89.69	20240624	1.25	N	039020	1000	225 억	20262	N	N	N	N
28	20250214	140444	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3760	-145	5	-3.71	1373692415	362185	19.06	3890	3890	3740	5070	2735	3905	3792.79	0.09	-143	4251	4077	3981	3807	3711	4030	3760	226	1165	1000	2570	5	1	22584709	849	-10.84	0.41	12	1.60	-347.00	9093.00	4620	20250113	-18.61	1998	20240624	88.19	4620	-18.61	20250113	3395	10.75	20250116	4620	-18.61	20250113	1998	88.19	20240624	1.25	N	039020	1000	225 억	20262	N	N	N	N
29	20250214	130445	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3760	-145	5	-3.71	1208446460	318154	16.74	3890	3890	3750	5070	2735	3905	3798.31	0.09	-2175	4251	4077	3981	3807	3711	4030	3760	226	1165	1000	2570	5	1	22584709	849	-10.84	0.41	12	1.41	-347.00	9093.00	4620	20250113	-18.61	1998	20240624	88.19	4620	-18.61	20250113	3395	10.75	20250116	4620	-18.61	20250113	1998	88.19	20240624	1.25	N	039020	1000	225 억	20262	N	N	N	N
30	20250214	120443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3770	-135	5	-3.46	1087527960	285987	15.05	3890	3890	3760	5070	2735	3905	3802.72	0.09	-283	4251	4077	3981	3807	3711	4030	3760	226	1165	1000	2570	5	1	22584709	851	-10.86	0.41	12	1.27	-347.00	9093.00	4620	20250113	-18.40	1998	20240624	88.69	4620	-18.40	20250113	3395	11.05	20250116	4620	-18.40	20250113	1998	88.69	20240624	1.25	N	039020	1000	225 억	20262	N	N	N	N
31	20250214	110442	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3780	-125	5	-3.20	1049815135	276012	14.52	3890	3890	3760	5070	2735	3905	3803.51	0.09	629	4251	4077	3981	3807	3711	4030	3760	226	1165	1000	2570	5	1	22584709	854	-10.89	0.42	12	1.22	-347.00	9093.00	4620	20250113	-18.18	1998	20240624	89.19	4620	-18.18	20250113	3395	11.34	20250116	4620	-18.18	20250113	1998	89.19	20240624	1.25	N	039020	1000	225 억	20262	N	N	N	N
32	20250214	100443	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3775	-130	5	-3.33	922097015	242181	12.74	3890	3890	3760	5070	2735	3905	3807.47	0.09	-3351	4251	4077	3981	3807	3711	4030	3760	226	1165	1000	2570	5	1	22584709	853	-10.88	0.42	12	1.07	-347.00	9093.00	4620	20250113	-18.29	1998	20240624	88.94	4620	-18.29	20250113	3395	11.19	20250116	4620	-18.29	20250113	1998	88.94	20240624	1.25	N	039020	1000	225 억	20262	N	N	N	N
33	20250214	090445	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3835	-70	5	-1.79	203074120	52786	2.78	3890	3890	3825	5070	2735	3905	3847.12	0.09	14325	4251	4077	3981	3807	3711	4030	3760	226	1165	1000	2570	5	1	22584709	866	-11.05	0.42	12	0.23	-347.00	9093.00	4620	20250113	-16.99	1998	20240624	91.94	4620	-16.99	20250113	3395	12.96	20250116	4620	-16.99	20250113	1998	91.94	20240624	1.25	N	039020	1000	225 억	20262	N	N	N	N
34	20250213	160440	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3905	40	2	1.03	7640078205	1897202	1612.02	3975	4155	3885	5020	2710	3865	4027.04	0.35	-60365	3921	3892	3866	3837	3811	3880	3825	226	1155	1000	2550	5	1	22584709	882	-11.25	0.43	12	8.40	-347.00	9093.00	4620	20250113	-15.48	1998	20240624	95.45	4620	-15.48	20250113	3395	15.02	20250116	4620	-15.48	20250113	1998	95.45	20240624	1.29	N	039020	1000	225 억	78829	N	N	N	N
35	20250213	150439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3910	45	2	1.16	7533509680	1869888	1588.81	3975	4155	3885	5020	2710	3865	4028.86	0.35	-58075	3921	3892	3866	3837	3811	3880	3825	226	1155	1000	2550	5	1	22584709	883	-11.27	0.43	12	8.28	-347.00	9093.00	4620	20250113	-15.37	1998	20240624	95.70	4620	-15.37	20250113	3395	15.17	20250116	4620	-15.37	20250113	1998	95.70	20240624	1.29	N	039020	1000	225 억	78829	N	N	N	N
36	20250213	140439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3935	70	2	1.81	6871248945	1702132	1446.27	3975	4155	3885	5020	2710	3865	4036.85	0.35	-68102	3921	3892	3866	3837	3811	3880	3825	226	1155	1000	2550	5	1	22584709	889	-11.34	0.43	12	7.54	-347.00	9093.00	4620	20250113	-14.83	1998	20240624	96.95	4620	-14.83	20250113	3395	15.91	20250116	4620	-14.83	20250113	1998	96.95	20240624	1.29	N	039020	1000	225 억	78829	N	N	N	N
37	20250213	130440	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3965	100	2	2.59	6664251285	1649610	1401.65	3975	4155	3885	5020	2710	3865	4039.90	0.35	-70258	3921	3892	3866	3837	3811	3880	3825	226	1155	1000	2550	5	1	22584709	895	-11.43	0.44	12	7.30	-347.00	9093.00	4620	20250113	-14.18	1998	20240624	98.45	4620	-14.18	20250113	3395	16.79	20250116	4620	-14.18	20250113	1998	98.45	20240624	1.29	N	039020	1000	225 억	78829	N	N	N	N
38	20250213	120441	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3970	105	2	2.72	6550490010	1620835	1377.20	3975	4155	3885	5020	2710	3865	4041.43	0.35	-70073	3921	3892	3866	3837	3811	3880	3825	226	1155	1000	2550	5	1	22584709	897	-11.44	0.44	12	7.18	-347.00	9093.00	4620	20250113	-14.07	1998	20240624	98.70	4620	-14.07	20250113	3395	16.94	20250116	4620	-14.07	20250113	1998	98.70	20240624	1.29	N	039020	1000	225 억	78829	N	N	N	N
39	20250213	110437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3915	50	2	1.29	6426711335	1589518	1350.59	3975	4155	3885	5020	2710	3865	4043.18	0.35	-67383	3921	3892	3866	3837	3811	3880	3825	226	1155	1000	2550	5	1	22584709	884	-11.28	0.43	12	7.04	-347.00	9093.00	4620	20250113	-15.26	1998	20240624	95.95	4620	-15.26	20250113	3395	15.32	20250116	4620	-15.26	20250113	1998	95.95	20240624	1.29	N	039020	1000	225 억	78829	N	N	N	N
40	20250213	100440	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3960	95	2	2.46	5643815755	1390136	1181.17	3975	4155	3910	5020	2710	3865	4059.90	0.35	-62772	3921	3892	3866	3837	3811	3880	3825	226	1155	1000	2550	5	1	22584709	894	-11.41	0.44	12	6.16	-347.00	9093.00	4620	20250113	-14.29	1998	20240624	98.20	4620	-14.29	20250113	3395	16.64	20250116	4620	-14.29	20250113	1998	98.20	20240624	1.29	N	039020	1000	225 억	78829	N	N	N	N
41	20250213	090438	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4060	195	2	5.05	1858478640	458017	389.17	3975	4135	3965	5020	2710	3865	4057.66	0.35	-47528	3921	3892	3866	3837	3811	3880	3825	226	1155	1000	2550	5	1	22584709	917	-11.70	0.45	12	2.03	-347.00	9093.00	4620	20250113	-12.12	1998	20240624	103.20	4620	-12.12	20250113	3395	19.59	20250116	4620	-12.12	20250113	1998	103.20	20240624	1.29	N	039020	1000	225 억	78829	N	N	N	N
42	20250212	160437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3865	5	2	0.13	452678785	117201	71.34	3880	3895	3840	5010	2705	3860	3862.41	0.33	4563	3976	3917	3821	3762	3666	3947	3792	226	1150	1000	2540	5	1	22584709	873	-11.14	0.43	12	0.52	-347.00	9093.00	4620	20250113	-16.34	1998	20240624	93.44	4620	-16.34	20250113	3395	13.84	20250116	4620	-16.34	20250113	1998	93.44	20240624	1.26	N	039020	1000	225 억	73961	N	N	N	N
43	20250212	150436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3860	0	3	0.00	431680210	111766	68.03	3880	3895	3840	5010	2705	3860	3862.36	0.33	5991	3976	3917	3821	3762	3666	3947	3792	226	1150	1000	2540	5	1	22584709	872	-11.12	0.42	12	0.49	-347.00	9093.00	4620	20250113	-16.45	1998	20240624	93.19	4620	-16.45	20250113	3395	13.70	20250116	4620	-16.45	20250113	1998	93.19	20240624	1.26	N	039020	1000	225 억	73961	N	N	N	N
44	20250212	140437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3860	0	3	0.00	357699535	92582	56.36	3880	3895	3840	5010	2705	3860	3863.60	0.33	7326	3976	3917	3821	3762	3666	3947	3792	226	1150	1000	2540	5	1	22584709	872	-11.12	0.42	12	0.41	-347.00	9093.00	4620	20250113	-16.45	1998	20240624	93.19	4620	-16.45	20250113	3395	13.70	20250116	4620	-16.45	20250113	1998	93.19	20240624	1.26	N	039020	1000	225 억	73961	N	N	N	N
45	20250212	130437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3870	10	2	0.26	322084295	83363	50.74	3880	3895	3840	5010	2705	3860	3863.64	0.33	7831	3976	3917	3821	3762	3666	3947	3792	226	1150	1000	2540	5	1	22584709	874	-11.15	0.43	12	0.37	-347.00	9093.00	4620	20250113	-16.23	1998	20240624	93.69	4620	-16.23	20250113	3395	13.99	20250116	4620	-16.23	20250113	1998	93.69	20240624	1.26	N	039020	1000	225 억	73961	N	N	N	N
46	20250212	120437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3865	5	2	0.13	292578945	75728	46.10	3880	3895	3840	5010	2705	3860	3863.55	0.33	11069	3976	3917	3821	3762	3666	3947	3792	226	1150	1000	2540	5	1	22584709	873	-11.14	0.43	12	0.34	-347.00	9093.00	4620	20250113	-16.34	1998	20240624	93.44	4620	-16.34	20250113	3395	13.84	20250116	4620	-16.34	20250113	1998	93.44	20240624	1.26	N	039020	1000	225 억	73961	N	N	N	N
47	20250212	110436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3870	10	2	0.26	227525790	58916	35.86	3880	3895	3840	5010	2705	3860	3861.87	0.33	4842	3976	3917	3821	3762	3666	3947	3792	226	1150	1000	2540	5	1	22584709	874	-11.15	0.43	12	0.26	-347.00	9093.00	4620	20250113	-16.23	1998	20240624	93.69	4620	-16.23	20250113	3395	13.99	20250116	4620	-16.23	20250113	1998	93.69	20240624	1.26	N	039020	1000	225 억	73961	N	N	N	N
48	20250212	100437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3860	0	3	0.00	129520030	33499	20.39	3880	3895	3860	5010	2705	3860	3866.38	0.33	7627	3976	3917	3821	3762	3666	3947	3792	226	1150	1000	2540	5	1	22584709	872	-11.12	0.42	12	0.15	-347.00	9093.00	4620	20250113	-16.45	1998	20240624	93.19	4620	-16.45	20250113	3395	13.70	20250116	4620	-16.45	20250113	1998	93.19	20240624	1.26	N	039020	1000	225 억	73961	N	N	N	N
49	20250212	090440	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3880	20	2	0.52	27002590	6969	4.24	3880	3895	3860	5010	2705	3860	3874.67	0.33	3522	3976	3917	3821	3762	3666	3947	3792	226	1150	1000	2540	5	1	22584709	876	-11.18	0.43	12	0.03	-347.00	9093.00	4620	20250113	-16.02	1998	20240624	94.19	4620	-16.02	20250113	3395	14.29	20250116	4620	-16.02	20250113	1998	94.19	20240624	1.26	N	039020	1000	225 억	73961	N	N	N	N
50	20250211	160437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3860	35	2	0.92	618262370	162030	49.16	3810	3880	3725	4970	2680	3825	3815.33	0.24	20642	3901	3862	3811	3772	3721	3882	3792	226	1145	1000	2520	5	1	22584709	872	-11.12	0.42	12	0.72	-347.00	9093.00	4620	20250113	-16.45	1998	20240624	93.19	4620	-16.45	20250113	3395	13.70	20250116	4620	-16.45	20250113	1998	93.19	20240624	1.26	N	039020	1000	225 억	53997	N	N	N	N
51	20250211	150437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3865	40	2	1.05	578816020	151807	46.05	3810	3880	3725	4970	2680	3825	3812.83	0.24	23683	3901	3862	3811	3772	3721	3882	3792	226	1145	1000	2520	5	1	22584709	873	-11.14	0.43	12	0.67	-347.00	9093.00	4620	20250113	-16.34	1998	20240624	93.44	4620	-16.34	20250113	3395	13.84	20250116	4620	-16.34	20250113	1998	93.44	20240624	1.26	N	039020	1000	225 억	53997	N	N	N	N
52	20250211	140438	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3870	45	2	1.18	520406845	136700	41.47	3810	3880	3725	4970	2680	3825	3806.90	0.24	23848	3901	3862	3811	3772	3721	3882	3792	226	1145	1000	2520	5	1	22584709	874	-11.15	0.43	12	0.61	-347.00	9093.00	4620	20250113	-16.23	1998	20240624	93.69	4620	-16.23	20250113	3395	13.99	20250116	4620	-16.23	20250113	1998	93.69	20240624	1.26	N	039020	1000	225 억	53997	N	N	N	N
53	20250211	130435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3830	5	2	0.13	393032520	103703	31.46	3810	3845	3725	4970	2680	3825	3789.92	0.24	11074	3901	3862	3811	3772	3721	3882	3792	226	1145	1000	2520	5	1	22584709	865	-11.04	0.42	12	0.46	-347.00	9093.00	4620	20250113	-17.10	1998	20240624	91.69	4620	-17.10	20250113	3395	12.81	20250116	4620	-17.10	20250113	1998	91.69	20240624	1.26	N	039020	1000	225 억	53997	N	N	N	N
54	20250211	120436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3825	0	3	0.00	370275315	97756	29.66	3810	3845	3725	4970	2680	3825	3787.68	0.24	8828	3901	3862	3811	3772	3721	3882	3792	226	1145	1000	2520	5	1	22584709	864	-11.02	0.42	12	0.43	-347.00	9093.00	4620	20250113	-17.21	1998	20240624	91.44	4620	-17.21	20250113	3395	12.67	20250116	4620	-17.21	20250113	1998	91.44	20240624	1.26	N	039020	1000	225 억	53997	N	N	N	N
55	20250211	110437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3825	0	3	0.00	286286680	75799	23.00	3810	3840	3725	4970	2680	3825	3776.79	0.24	3890	3901	3862	3811	3772	3721	3882	3792	226	1145	1000	2520	5	1	22584709	864	-11.02	0.42	12	0.34	-347.00	9093.00	4620	20250113	-17.21	1998	20240624	91.44	4620	-17.21	20250113	3395	12.67	20250116	4620	-17.21	20250113	1998	91.44	20240624	1.26	N	039020	1000	225 억	53997	N	N	N	N
56	20250211	100437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3800	-25	5	-0.65	220517740	58632	17.79	3810	3810	3725	4970	2680	3825	3760.83	0.24	-2386	3901	3862	3811	3772	3721	3882	3792	226	1145	1000	2520	5	1	22584709	858	-10.95	0.42	12	0.26	-347.00	9093.00	4620	20250113	-17.75	1998	20240624	90.19	4620	-17.75	20250113	3395	11.93	20250116	4620	-17.75	20250113	1998	90.19	20240624	1.26	N	039020	1000	225 억	53997	N	N	N	N
57	20250211	090439	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3790	-35	5	-0.92	20355235	5350	1.62	3810	3810	3785	4970	2680	3825	3803.95	0.24	-381	3901	3862	3811	3772	3721	3882	3792	226	1145	1000	2520	5	1	22584709	856	-10.92	0.42	12	0.02	-347.00	9093.00	4620	20250113	-17.97	1998	20240624	89.69	4620	-17.97	20250113	3395	11.63	20250116	4620	-17.97	20250113	1998	89.69	20240624	1.26	N	039020	1000	225 억	53997	N	N	N	N
58	20250210	160435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3825	95	2	2.55	1245830900	327413	281.18	3760	3850	3760	4845	2615	3730	3805.04	0.38	-32140	3876	3802	3701	3627	3526	3752	3577	226	1115	1000	2460	5	1	22584709	864	-11.02	0.42	12	1.45	-347.00	9093.00	4620	20250113	-17.21	1998	20240624	91.44	4620	-17.21	20250113	3395	12.67	20250116	4620	-17.21	20250113	1998	91.44	20240624	1.26	N	039020	1000	225 억	86312	N	N	N	N
59	20250210	150435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3810	80	2	2.14	1160992585	305160	262.07	3760	3850	3760	4845	2615	3730	3804.54	0.38	-24305	3876	3802	3701	3627	3526	3752	3577	226	1115	1000	2460	5	1	22584709	860	-10.98	0.42	12	1.35	-347.00	9093.00	4620	20250113	-17.53	1998	20240624	90.69	4620	-17.53	20250113	3395	12.22	20250116	4620	-17.53	20250113	1998	90.69	20240624	1.26	N	039020	1000	225 억	86312	N	N	N	N
60	20250210	140435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3770	40	2	1.07	672814325	177445	152.39	3760	3850	3760	4845	2615	3730	3791.68	0.38	-13703	3876	3802	3701	3627	3526	3752	3577	226	1115	1000	2460	5	1	22584709	851	-10.86	0.41	12	0.79	-347.00	9093.00	4620	20250113	-18.40	1998	20240624	88.69	4620	-18.40	20250113	3395	11.05	20250116	4620	-18.40	20250113	1998	88.69	20240624	1.26	N	039020	1000	225 억	86312	N	N	N	N
61	20250210	130435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3785	55	2	1.47	590458500	155683	133.70	3760	3850	3760	4845	2615	3730	3792.70	0.38	-12763	3876	3802	3701	3627	3526	3752	3577	226	1115	1000	2460	5	1	22584709	855	-10.91	0.42	12	0.69	-347.00	9093.00	4620	20250113	-18.07	1998	20240624	89.44	4620	-18.07	20250113	3395	11.49	20250116	4620	-18.07	20250113	1998	89.44	20240624	1.26	N	039020	1000	225 억	86312	N	N	N	N
62	20250210	120432	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3795	65	2	1.74	539633410	142261	122.17	3760	3850	3760	4845	2615	3730	3793.26	0.38	-10725	3876	3802	3701	3627	3526	3752	3577	226	1115	1000	2460	5	1	22584709	857	-10.94	0.42	12	0.63	-347.00	9093.00	4620	20250113	-17.86	1998	20240624	89.94	4620	-17.86	20250113	3395	11.78	20250116	4620	-17.86	20250113	1998	89.94	20240624	1.26	N	039020	1000	225 억	86312	N	N	N	N
63	20250210	110432	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3785	55	2	1.47	503453980	132728	113.98	3760	3850	3760	4845	2615	3730	3793.13	0.38	-6537	3876	3802	3701	3627	3526	3752	3577	226	1115	1000	2460	5	1	22584709	855	-10.91	0.42	12	0.59	-347.00	9093.00	4620	20250113	-18.07	1998	20240624	89.44	4620	-18.07	20250113	3395	11.49	20250116	4620	-18.07	20250113	1998	89.44	20240624	1.26	N	039020	1000	225 억	86312	N	N	N	N
64	20250210	100431	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3800	70	2	1.88	444553605	117218	100.66	3760	3850	3760	4845	2615	3730	3792.54	0.38	-5702	3876	3802	3701	3627	3526	3752	3577	226	1115	1000	2460	5	1	22584709	858	-10.95	0.42	12	0.52	-347.00	9093.00	4620	20250113	-17.75	1998	20240624	90.19	4620	-17.75	20250113	3395	11.93	20250116	4620	-17.75	20250113	1998	90.19	20240624	1.26	N	039020	1000	225 억	86312	N	N	N	N
65	20250210	090431	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3810	80	2	2.14	161893935	42634	36.61	3760	3850	3760	4845	2615	3730	3797.30	0.38	-1489	3876	3802	3701	3627	3526	3752	3577	226	1115	1000	2460	5	1	22584709	860	-10.98	0.42	12	0.19	-347.00	9093.00	4620	20250113	-17.53	1998	20240624	90.69	4620	-17.53	20250113	3395	12.22	20250116	4620	-17.53	20250113	1998	90.69	20240624	1.26	N	039020	1000	225 억	86312	N	N	N	N
66	20250207	160427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3730	-20	5	-0.53	427351745	116328	185.88	3740	3775	3600	4875	2625	3750	3673.36	0.59	-47242	3836	3792	3706	3662	3576	3815	3685	226	1125	1000	2470	5	1	22584709	842	-10.75	0.41	12	0.52	-347.00	9093.00	4620	20250113	-19.26	1998	20240624	86.69	4620	-19.26	20250113	3395	9.87	20250116	4620	-19.26	20250113	1998	86.69	20240624	1.27	N	039020	1000	225 억	133373	N	N	N	N
67	20250207	150429	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3715	-35	5	-0.93	379561315	103478	165.35	3740	3775	3600	4875	2625	3750	3668.04	0.59	-40616	3836	3792	3706	3662	3576	3815	3685	226	1125	1000	2470	5	1	22584709	839	-10.71	0.41	12	0.46	-347.00	9093.00	4620	20250113	-19.59	1998	20240624	85.94	4620	-19.59	20250113	3395	9.43	20250116	4620	-19.59	20250113	1998	85.94	20240624	1.27	N	039020	1000	225 억	133373	N	N	N	N
68	20250207	140427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3670	-80	5	-2.13	275225750	75355	120.41	3740	3775	3600	4875	2625	3750	3652.39	0.59	-36962	3836	3792	3706	3662	3576	3815	3685	226	1125	1000	2470	5	1	22584709	829	-10.58	0.40	12	0.33	-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	1.27	N	039020	1000	225 억	133373	N	N	N	N
69	20250207	130427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3620	-130	5	-3.47	237447315	64981	103.83	3740	3775	3600	4875	2625	3750	3654.10	0.59	-37952	3836	3792	3706	3662	3576	3815	3685	226	1125	1000	2470	5	1	22584709	818	-10.43	0.40	12	0.29	-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	1.27	N	039020	1000	225 억	133373	N	N	N	N
70	20250207	120427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3615	-135	5	-3.60	198845065	54276	86.73	3740	3775	3605	4875	2625	3750	3663.59	0.59	-34728	3836	3792	3706	3662	3576	3815	3685	226	1125	1000	2470	5	1	22584709	816	-10.42	0.40	12	0.24	-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	1.27	N	039020	1000	225 억	133373	N	N	N	N
71	20250207	110426	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3640	-110	5	-2.93	143874410	39121	62.51	3740	3775	3640	4875	2625	3750	3677.68	0.59	-21116	3836	3792	3706	3662	3576	3815	3685	226	1125	1000	2470	5	1	22584709	822	-10.49	0.40	12	0.17	-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	133373	N	N	N	N
72	20250207	100427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3655	-95	5	-2.53	112766665	30599	48.89	3740	3775	3655	4875	2625	3750	3685.31	0.59	-17526	3836	3792	3706	3662	3576	3815	3685	226	1125	1000	2470	5	1	22584709	825	-10.53	0.40	12	0.14	-347.00	9093.00	4620	20250113	-20.89	1998	20240624	82.93	4620	-20.89	20250113	3395	7.66	20250116	4620	-20.89	20250113	1998	82.93	20240624	1.27	N	039020	1000	225 억	133373	N	N	N	N
73	20250207	090429	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3735	-15	5	-0.40	9469475	2534	4.05	3740	3775	3730	4875	2625	3750	3736.97	0.59	-1064	3836	3792	3706	3662	3576	3815	3685	226	1125	1000	2470	5	1	22584709	844	-10.76	0.41	12	0.01	-347.00	9093.00	4620	20250113	-19.16	1998	20240624	86.94	4620	-19.16	20250113	3395	10.01	20250116	4620	-19.16	20250113	1998	86.94	20240624	1.27	N	039020	1000	225 억	133373	N	N	N	N
74	20250206	160418	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3750	105	2	2.88	231128615	62581	121.46	3675	3750	3620	4735	2555	3645	3693.27	0.54	10572	3708	3676	3613	3581	3518	3692	3597	226	1090	1000	2400	5	1	22584709	847	-10.81	0.41	12	0.28	-347.00	9093.00	4620	20250113	-18.83	1998	20240624	87.69	4620	-18.83	20250113	3395	10.46	20250116	4620	-18.83	20250113	1998	87.69	20240624	1.27	N	039020	1000	225 억	122981	N	N	N	N
75	20250206	150420	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3725	80	2	2.19	197015515	53449	103.74	3675	3740	3620	4735	2555	3645	3686.05	0.54	10504	3708	3676	3613	3581	3518	3692	3597	226	1090	1000	2400	5	1	22584709	841	-10.73	0.41	12	0.24	-347.00	9093.00	4620	20250113	-19.37	1998	20240624	86.44	4620	-19.37	20250113	3395	9.72	20250116	4620	-19.37	20250113	1998	86.44	20240624	1.27	N	039020	1000	225 억	122981	N	N	N	N
76	20250206	140422	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3735	90	2	2.47	172804865	46945	91.11	3675	3740	3620	4735	2555	3645	3681.01	0.54	10350	3708	3676	3613	3581	3518	3692	3597	226	1090	1000	2400	5	1	22584709	844	-10.76	0.41	12	0.21	-347.00	9093.00	4620	20250113	-19.16	1998	20240624	86.94	4620	-19.16	20250113	3395	10.01	20250116	4620	-19.16	20250113	1998	86.94	20240624	1.27	N	039020	1000	225 억	122981	N	N	N	N
77	20250206	130420	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3695	50	2	1.37	133617705	36414	70.68	3675	3720	3620	4735	2555	3645	3669.40	0.54	3857	3708	3676	3613	3581	3518	3692	3597	226	1090	1000	2400	5	1	22584709	835	-10.65	0.41	12	0.16	-347.00	9093.00	4620	20250113	-20.02	1998	20240624	84.93	4620	-20.02	20250113	3395	8.84	20250116	4620	-20.02	20250113	1998	84.93	20240624	1.27	N	039020	1000	225 억	122981	N	N	N	N
78	20250206	120417	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3700	55	2	1.51	107860400	29436	57.13	3675	3720	3620	4735	2555	3645	3664.23	0.54	5311	3708	3676	3613	3581	3518	3692	3597	226	1090	1000	2400	5	1	22584709	836	-10.66	0.41	12	0.13	-347.00	9093.00	4620	20250113	-19.91	1998	20240624	85.19	4620	-19.91	20250113	3395	8.98	20250116	4620	-19.91	20250113	1998	85.19	20240624	1.27	N	039020	1000	225 억	122981	N	N	N	N
79	20250206	110411	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3690	45	2	1.23	75806180	20766	40.30	3675	3695	3620	4735	2555	3645	3650.50	0.54	1017	3708	3676	3613	3581	3518	3692	3597	226	1090	1000	2400	5	1	22584709	833	-10.63	0.41	12	0.09	-347.00	9093.00	4620	20250113	-20.13	1998	20240624	84.68	4620	-20.13	20250113	3395	8.69	20250116	4620	-20.13	20250113	1998	84.68	20240624	1.27	N	039020	1000	225 억	122981	N	N	N	N
80	20250206	100417	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3640	-5	5	-0.14	38389715	10563	20.50	3675	3675	3620	4735	2555	3645	3634.36	0.54	-297	3708	3676	3613	3581	3518	3692	3597	226	1090	1000	2400	5	1	22584709	822	-10.49	0.40	12	0.05	-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	122981	N	N	N	N
81	20250206	090420	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3630	-15	5	-0.41	8727840	2394	4.65	3675	3675	3625	4735	2555	3645	3645.71	0.54	411	3708	3676	3613	3581	3518	3692	3597	226	1090	1000	2400	5	1	22584709	820	-10.46	0.40	12	0.01	-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	122981	N	N	N	N
82	20250205	160415	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3645	80	2	2.24	185609825	51522	103.39	3565	3645	3550	4630	2500	3565	3591.08	0.47	15750	3671	3617	3551	3497	3431	3645	3525	226	1065	1000	2350	5	1	22584709	823	-10.50	0.40	12	0.23	-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	107231	N	N	N	N
83	20250205	150416	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3610	45	2	1.26	122621030	34225	68.68	3565	3640	3550	4630	2500	3565	3582.79	0.47	16715	3671	3617	3551	3497	3431	3645	3525	226	1065	1000	2350	5	1	22584709	815	-10.40	0.40	12	0.15	-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	1.27	N	039020	1000	225 억	107231	N	N	N	N
84	20250205	140416	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3620	55	2	1.54	111036515	31013	62.24	3565	3640	3550	4630	2500	3565	3580.32	0.47	16511	3671	3617	3551	3497	3431	3645	3525	226	1065	1000	2350	5	1	22584709	818	-10.43	0.40	12	0.14	-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	1.27	N	039020	1000	225 억	107231	N	N	N	N
85	20250205	130416	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3610	45	2	1.26	92428435	25877	51.93	3565	3630	3550	4630	2500	3565	3571.84	0.47	15584	3671	3617	3551	3497	3431	3645	3525	226	1065	1000	2350	5	1	22584709	815	-10.40	0.40	12	0.11	-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	1.27	N	039020	1000	225 억	107231	N	N	N	N
86	20250205	120416	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3580	15	2	0.42	77161095	21631	43.41	3565	3630	3550	4630	2500	3565	3567.15	0.47	12224	3671	3617	3551	3497	3431	3645	3525	226	1065	1000	2350	5	1	22584709	809	-10.32	0.39	12	0.10	-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	1.27	N	039020	1000	225 억	107231	N	N	N	N
87	20250205	110415	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3580	15	2	0.42	68593565	19240	38.61	3565	3630	3550	4630	2500	3565	3565.15	0.47	10394	3671	3617	3551	3497	3431	3645	3525	226	1065	1000	2350	5	1	22584709	809	-10.32	0.39	12	0.09	-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	1.27	N	039020	1000	225 억	107231	N	N	N	N
88	20250205	100417	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3560	-5	5	-0.14	37916860	10644	21.36	3565	3630	3550	4630	2500	3565	3562.28	0.47	4560	3671	3617	3551	3497	3431	3645	3525	226	1065	1000	2350	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	1.27	N	039020	1000	225 억	107231	N	N	N	N
89	20250205	090421	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3560	-5	5	-0.14	5493640	1542	3.09	3565	3630	3550	4630	2500	3565	3562.67	0.47	109	3671	3617	3551	3497	3431	3645	3525	226	1065	1000	2350	5	1	22584709	804	-10.26	0.39	12	0.01	-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	1.27	N	039020	1000	225 억	107231	N	N	N	N
90	20250204	160411	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3565	65	2	1.86	175382610	49830	58.32	3500	3605	3485	4550	2450	3500	3519.56	0.43	8825	3670	3585	3525	3440	3380	3555	3410	226	1050	1000	2310	5	1	22584709	805	-10.27	0.39	12	0.22	-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	1.27	N	039020	1000	225 억	98240	N	N	N	N
91	20250204	150412	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3550	50	2	1.43	157086690	44692	52.31	3500	3605	3485	4550	2450	3500	3514.87	0.43	8575	3670	3585	3525	3440	3380	3555	3410	226	1050	1000	2310	5	1	22584709	802	-10.23	0.39	12	0.20	-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	1.27	N	039020	1000	225 억	98240	N	N	N	N
92	20250204	140412	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3530	30	2	0.86	141676510	40344	47.22	3500	3605	3485	4550	2450	3500	3511.71	0.43	6252	3670	3585	3525	3440	3380	3555	3410	226	1050	1000	2310	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	1.27	N	039020	1000	225 억	98240	N	N	N	N
93	20250204	130411	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3525	25	2	0.71	113899060	32462	37.99	3500	3605	3485	4550	2450	3500	3508.69	0.43	1666	3670	3585	3525	3440	3380	3555	3410	226	1050	1000	2310	5	1	22584709	796	-10.16	0.39	12	0.14	-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	1.27	N	039020	1000	225 억	98240	N	N	N	N
94	20250204	120416	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3490	-10	5	-0.29	97847985	27879	32.63	3500	3605	3485	4550	2450	3500	3509.74	0.43	-918	3670	3585	3525	3440	3380	3555	3410	226	1050	1000	2310	5	1	22584709	788	-10.06	0.38	12	0.12	-347.00	9093.00	4620	20250113	-24.46	1998	20240624	74.67	4620	-24.46	20250113	3395	2.80	20250116	4620	-24.46	20250113	1998	74.67	20240624	1.27	N	039020	1000	225 억	98240	N	N	N	N
95	20250204	110408	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3505	5	2	0.14	67893675	19322	22.61	3500	3605	3500	4550	2450	3500	3513.80	0.43	-2891	3670	3585	3525	3440	3380	3555	3410	226	1050	1000	2310	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	1.27	N	039020	1000	225 억	98240	N	N	N	N
96	20250204	100411	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3530	30	2	0.86	33515815	9523	11.15	3500	3605	3500	4550	2450	3500	3519.46	0.43	-1305	3670	3585	3525	3440	3380	3555	3410	226	1050	1000	2310	5	1	22584709	797	-10.17	0.39	12	0.04	-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	1.27	N	039020	1000	225 억	98240	N	N	N	N
97	20250204	090410	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3520	20	2	0.57	59820	17	0.02	3500	3520	3500	4550	2450	3500	3518.82	0.43	13	3670	3585	3525	3440	3380	3555	3410	226	1050	1000	2310	5	1	22584709	795	-10.14	0.39	12	0.00	-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	1.27	N	039020	1000	225 억	98240	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History