KissMeData/039020/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4280	-20	5	-0.47	1416644172	327527	156.79	4335	4435	4250	5590	3010	4300	4325.34	1.13	-39430	4376	4337	4266	4227	4156	4357	4247	226	1290	1000	2660	5	1	22584709	967	-8.11	0.49	12	1.45	-528.00	8730.00	4620	20250113	-7.36	1998	20240624	114.21	4620	-7.36	20250113	2990	43.14	20250331	4620	-7.36	20250113	1998	114.21	20240624	0.92	Y	039020	1000	225 억	255421	N	N	6877	N	00	N
3	20250414	150436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4260	-40	5	-0.93	1314616772	303632	145.35	4335	4435	4250	5590	3010	4300	4329.64	1.13	-36406	4376	4337	4266	4227	4156	4357	4247	226	1290	1000	2660	5	1	22584709	962	-8.07	0.49	12	1.34	-528.00	8730.00	4620	20250113	-7.79	1998	20240624	113.21	4620	-7.79	20250113	2990	42.47	20250331	4620	-7.79	20250113	1998	113.21	20240624	0.92	Y	039020	1000	225 억	255421	N	N	127	N	00	N
4	20250414	140435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4275	-25	5	-0.58	1262694207	291466	139.53	4335	4435	4250	5590	3010	4300	4332.22	1.13	-35322	4376	4337	4266	4227	4156	4357	4247	226	1290	1000	2660	5	1	22584709	965	-8.10	0.49	12	1.29	-528.00	8730.00	4620	20250113	-7.47	1998	20240624	113.96	4620	-7.47	20250113	2990	42.98	20250331	4620	-7.47	20250113	1998	113.96	20240624	0.92	Y	039020	1000	225 억	255421	N	N	127	N	00	N
5	20250414	130435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4310	10	2	0.23	1047463071	241166	115.45	4335	4435	4285	5590	3010	4300	4343.33	1.13	-38174	4376	4337	4266	4227	4156	4357	4247	226	1290	1000	2660	5	1	22584709	973	-8.16	0.49	12	1.07	-528.00	8730.00	4620	20250113	-6.71	1998	20240624	115.72	4620	-6.71	20250113	2990	44.15	20250331	4620	-6.71	20250113	1998	115.72	20240624	0.92	Y	039020	1000	225 억	255421	N	N	127	N	00	N
6	20250414	120436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4315	15	2	0.35	991452729	228165	109.23	4335	4435	4285	5590	3010	4300	4345.33	1.13	-38437	4376	4337	4266	4227	4156	4357	4247	226	1290	1000	2660	5	1	22584709	975	-8.17	0.49	12	1.01	-528.00	8730.00	4620	20250113	-6.60	1998	20240624	115.97	4620	-6.60	20250113	2990	44.31	20250331	4620	-6.60	20250113	1998	115.97	20240624	0.92	Y	039020	1000	225 억	255421	N	N	127	N	00	N
7	20250414	110434	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4290	-10	5	-0.23	940618559	216362	103.58	4335	4435	4290	5590	3010	4300	4347.43	1.13	-22229	4376	4337	4266	4227	4156	4357	4247	226	1290	1000	2660	5	1	22584709	969	-8.12	0.49	12	0.96	-528.00	8730.00	4620	20250113	-7.14	1998	20240624	114.71	4620	-7.14	20250113	2990	43.48	20250331	4620	-7.14	20250113	1998	114.71	20240624	0.92	Y	039020	1000	225 억	255421	N	N	127	N	00	N
8	20250414	100435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4330	30	2	0.70	724400809	166185	79.55	4335	4435	4315	5590	3010	4300	4359.00	1.13	-14089	4376	4337	4266	4227	4156	4357	4247	226	1290	1000	2660	5	1	22584709	978	-8.20	0.50	12	0.74	-528.00	8730.00	4620	20250113	-6.28	1998	20240624	116.72	4620	-6.28	20250113	2990	44.82	20250331	4620	-6.28	20250113	1998	116.72	20240624	0.92	Y	039020	1000	225 억	255421	N	N	127	N	00	N
9	20250414	090436	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4405	105	2	2.44	278351600	63942	30.61	4335	4435	4320	5590	3010	4300	4353.19	1.13	-10886	4376	4337	4266	4227	4156	4357	4247	226	1290	1000	2660	5	1	22584709	995	-8.34	0.50	12	0.28	-528.00	8730.00	4620	20250113	-4.65	1998	20240624	120.47	4620	-4.65	20250113	2990	47.32	20250331	4620	-4.65	20250113	1998	120.47	20240624	0.92	Y	039020	1000	225 억	255421	N	N	127	N	00	N
10	20250411	160431	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4300	100	2	2.38	882131416	207222	101.66	4200	4305	4195	5460	2940	4200	4256.92	0.93	45391	4383	4291	4123	4031	3863	4337	4077	226	1260	1000	2600	5	1	22584709	971	-8.14	0.49	12	0.92	-528.00	8730.00	4620	20250113	-6.93	1998	20240624	115.22	4620	-6.93	20250113	2990	43.81	20250331	4620	-6.93	20250113	1998	115.22	20240624	0.92	Y	039020	1000	225 억	210177	N	N	127	N	00	N
11	20250411	150434	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4295	95	2	2.26	811375786	190727	93.57	4200	4305	4195	5460	2940	4200	4254.17	0.93	43823	4383	4291	4123	4031	3863	4337	4077	226	1260	1000	2600	5	1	22584709	970	-8.13	0.49	12	0.84	-528.00	8730.00	4620	20250113	-7.03	1998	20240624	114.96	4620	-7.03	20250113	2990	43.65	20250331	4620	-7.03	20250113	1998	114.96	20240624	0.92	Y	039020	1000	225 억	210177	N	N	916	N	00	N
12	20250411	140434	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4290	90	2	2.14	668799761	157502	77.27	4200	4295	4195	5460	2940	4200	4246.35	0.93	31427	4383	4291	4123	4031	3863	4337	4077	226	1260	1000	2600	5	1	22584709	969	-8.12	0.49	12	0.70	-528.00	8730.00	4620	20250113	-7.14	1998	20240624	114.71	4620	-7.14	20250113	2990	43.48	20250331	4620	-7.14	20250113	1998	114.71	20240624	0.92	Y	039020	1000	225 억	210177	N	N	916	N	00	N
13	20250411	130435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4225	25	2	0.60	463327886	109328	53.63	4200	4280	4195	5460	2940	4200	4238.02	0.93	-6273	4383	4291	4123	4031	3863	4337	4077	226	1260	1000	2600	5	1	22584709	954	-8.00	0.48	12	0.48	-528.00	8730.00	4620	20250113	-8.55	1998	20240624	111.46	4620	-8.55	20250113	2990	41.30	20250331	4620	-8.55	20250113	1998	111.46	20240624	0.92	Y	039020	1000	225 억	210177	N	N	916	N	00	N
14	20250411	120435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4210	10	2	0.24	438370536	103407	50.73	4200	4280	4195	5460	2940	4200	4239.34	0.93	-7174	4383	4291	4123	4031	3863	4337	4077	226	1260	1000	2600	5	1	22584709	951	-7.97	0.48	12	0.46	-528.00	8730.00	4620	20250113	-8.87	1998	20240624	110.71	4620	-8.87	20250113	2990	40.80	20250331	4620	-8.87	20250113	1998	110.71	20240624	0.92	Y	039020	1000	225 억	210177	N	N	916	N	00	N
15	20250411	110433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4250	50	2	1.19	355785811	83877	41.15	4200	4280	4195	5460	2940	4200	4241.85	0.93	-2190	4383	4291	4123	4031	3863	4337	4077	226	1260	1000	2600	5	1	22584709	960	-8.05	0.49	12	0.37	-528.00	8730.00	4620	20250113	-8.01	1998	20240624	112.71	4620	-8.01	20250113	2990	42.14	20250331	4620	-8.01	20250113	1998	112.71	20240624	0.92	Y	039020	1000	225 억	210177	N	N	916	N	00	N
16	20250411	100435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4240	40	2	0.95	303133801	71489	35.07	4200	4280	4195	5460	2940	4200	4240.39	0.93	959	4383	4291	4123	4031	3863	4337	4077	226	1260	1000	2600	5	1	22584709	958	-8.03	0.49	12	0.32	-528.00	8730.00	4620	20250113	-8.23	1998	20240624	112.21	4620	-8.23	20250113	2990	41.81	20250331	4620	-8.23	20250113	1998	112.21	20240624	0.92	Y	039020	1000	225 억	210177	N	N	916	N	00	N
17	20250411	090437	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4260	60	2	1.43	40274356	9515	4.67	4200	4265	4195	5460	2940	4200	4233.36	0.93	4714	4383	4291	4123	4031	3863	4337	4077	226	1260	1000	2600	5	1	22584709	962	-8.07	0.49	12	0.04	-528.00	8730.00	4620	20250113	-7.79	1998	20240624	113.21	4620	-7.79	20250113	2990	42.47	20250331	4620	-7.79	20250113	1998	113.21	20240624	0.92	Y	039020	1000	225 억	210177	N	N	916	N	00	N
18	20250410	160432	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4200	250	2	6.33	823448797	201713	118.77	3980	4215	3955	5130	2765	3950	4082.12	0.54	54352	4053	4001	3963	3911	3873	3982	3892	226	1180	1000	2440	5	1	22584709	949	-7.95	0.48	12	0.89	-528.00	8730.00	4620	20250113	-9.09	1998	20240624	110.21	4620	-9.09	20250113	2990	40.47	20250331	4620	-9.09	20250113	1998	110.21	20240624	0.93	Y	039020	1000	225 억	121892	N	N	916	N	00	N
19	20250410	150434	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4125	175	2	4.43	619896022	153081	90.14	3980	4125	3955	5130	2765	3950	4049.46	0.54	56858	4053	4001	3963	3911	3873	3982	3892	226	1180	1000	2440	5	1	22584709	932	-7.81	0.47	12	0.68	-528.00	8730.00	4620	20250113	-10.71	1998	20240624	106.46	4620	-10.71	20250113	2990	37.96	20250331	4620	-10.71	20250113	1998	106.46	20240624	0.93	Y	039020	1000	225 억	121892	N	N	3108	N	00	N
20	20250410	140433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4070	120	2	3.04	451677492	111856	65.86	3980	4075	3955	5130	2765	3950	4038.03	0.54	35346	4053	4001	3963	3911	3873	3982	3892	226	1180	1000	2440	5	1	22584709	919	-7.71	0.47	12	0.50	-528.00	8730.00	4620	20250113	-11.90	1998	20240624	103.70	4620	-11.90	20250113	2990	36.12	20250331	4620	-11.90	20250113	1998	103.70	20240624	0.93	Y	039020	1000	225 억	121892	N	N	3108	N	00	N
21	20250410	130433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4070	120	2	3.04	393564235	97548	57.44	3980	4075	3955	5130	2765	3950	4034.57	0.54	26473	4053	4001	3963	3911	3873	3982	3892	226	1180	1000	2440	5	1	22584709	919	-7.71	0.47	12	0.43	-528.00	8730.00	4620	20250113	-11.90	1998	20240624	103.70	4620	-11.90	20250113	2990	36.12	20250331	4620	-11.90	20250113	1998	103.70	20240624	0.93	Y	039020	1000	225 억	121892	N	N	3108	N	00	N
22	20250410	120433	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4055	105	2	2.66	313419840	77802	45.81	3980	4065	3955	5130	2765	3950	4028.43	0.54	15221	4053	4001	3963	3911	3873	3982	3892	226	1180	1000	2440	5	1	22584709	916	-7.68	0.46	12	0.34	-528.00	8730.00	4620	20250113	-12.23	1998	20240624	102.95	4620	-12.23	20250113	2990	35.62	20250331	4620	-12.23	20250113	1998	102.95	20240624	0.93	Y	039020	1000	225 억	121892	N	N	3108	N	00	N
23	20250410	110432	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4045	95	2	2.41	274072085	68089	40.09	3980	4065	3955	5130	2765	3950	4025.20	0.54	15863	4053	4001	3963	3911	3873	3982	3892	226	1180	1000	2440	5	1	22584709	914	-7.66	0.46	12	0.30	-528.00	8730.00	4620	20250113	-12.45	1998	20240624	102.45	4620	-12.45	20250113	2990	35.28	20250331	4620	-12.45	20250113	1998	102.45	20240624	0.93	Y	039020	1000	225 억	121892	N	N	3108	N	00	N
24	20250410	100432	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4040	90	2	2.28	216636725	53855	31.71	3980	4065	3955	5130	2765	3950	4022.59	0.54	14675	4053	4001	3963	3911	3873	3982	3892	226	1180	1000	2440	5	1	22584709	912	-7.65	0.46	12	0.24	-528.00	8730.00	4620	20250113	-12.55	1998	20240624	102.20	4620	-12.55	20250113	2990	35.12	20250331	4620	-12.55	20250113	1998	102.20	20240624	0.93	Y	039020	1000	225 억	121892	N	N	3108	N	00	N
25	20250410	090435	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3965	15	2	0.38	21204585	5334	3.14	3980	3980	3955	5130	2765	3950	3975.36	0.54	-2166	4053	4001	3963	3911	3873	3982	3892	226	1180	1000	2440	5	1	22584709	895	-7.51	0.45	12	0.02	-528.00	8730.00	4620	20250113	-14.18	1998	20240624	98.45	4620	-14.18	20250113	2990	32.61	20250331	4620	-14.18	20250113	1998	98.45	20240624	0.93	Y	039020	1000	225 억	121892	N	N	3108	N	00	N
26	20250409	160431	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3950	-50	5	-1.25	670360008	169430	50.09	4000	4015	3925	5200	2800	4000	3956.56	0.48	10386	4140	4070	3970	3900	3800	4105	3935	226	1200	1000	2480	5	1	22584709	892	-7.48	0.45	12	0.75	-528.00	8730.00	4620	20250113	-14.50	1998	20240624	97.70	4620	-14.50	20250113	2990	32.11	20250331	4620	-14.50	20250113	1998	97.70	20240624	1.01	Y	039020	1000	225 억	109466	N	N	3108	N	00	N
27	20250409	150345	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3930	-70	5	-1.75	635138358	160513	47.45	4000	4015	3925	5200	2800	4000	3956.93	0.48	8116	4140	4070	3970	3900	3800	4105	3935	226	1200	1000	2480	5	1	22584709	888	-7.44	0.45	12	0.71	-528.00	8730.00	4620	20250113	-14.94	1998	20240624	96.70	4620	-14.94	20250113	2990	31.44	20250331	4620	-14.94	20250113	1998	96.70	20240624	1.01	Y	039020	1000	225 억	109466	N	N	3707	N	00	N
28	20250409	140428	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3950	-50	5	-1.25	581655713	146923	43.44	4000	4015	3925	5200	2800	4000	3958.92	0.48	3366	4140	4070	3970	3900	3800	4105	3935	226	1200	1000	2480	5	1	22584709	892	-7.48	0.45	12	0.65	-528.00	8730.00	4620	20250113	-14.50	1998	20240624	97.70	4620	-14.50	20250113	2990	32.11	20250331	4620	-14.50	20250113	1998	97.70	20240624	1.01	Y	039020	1000	225 억	109466	N	N	3707	N	00	N
29	20250409	130427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3930	-70	5	-1.75	555618923	140327	41.49	4000	4015	3925	5200	2800	4000	3959.46	0.48	1726	4140	4070	3970	3900	3800	4105	3935	226	1200	1000	2480	5	1	22584709	888	-7.44	0.45	12	0.62	-528.00	8730.00	4620	20250113	-14.94	1998	20240624	96.70	4620	-14.94	20250113	2990	31.44	20250331	4620	-14.94	20250113	1998	96.70	20240624	1.01	Y	039020	1000	225 억	109466	N	N	3707	N	00	N
30	20250409	120429	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3965	-35	5	-0.88	445686573	112460	33.25	4000	4015	3930	5200	2800	4000	3963.07	0.48	5116	4140	4070	3970	3900	3800	4105	3935	226	1200	1000	2480	5	1	22584709	895	-7.51	0.45	12	0.50	-528.00	8730.00	4620	20250113	-14.18	1998	20240624	98.45	4620	-14.18	20250113	2990	32.61	20250331	4620	-14.18	20250113	1998	98.45	20240624	1.01	Y	039020	1000	225 억	109466	N	N	3707	N	00	N
31	20250409	110427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3995	-5	5	-0.12	352544138	88931	26.29	4000	4015	3930	5200	2800	4000	3964.24	0.48	196	4140	4070	3970	3900	3800	4105	3935	226	1200	1000	2480	5	1	22584709	902	-7.57	0.46	12	0.39	-528.00	8730.00	4620	20250113	-13.53	1998	20240624	99.95	4620	-13.53	20250113	2990	33.61	20250331	4620	-13.53	20250113	1998	99.95	20240624	1.01	Y	039020	1000	225 억	109466	N	N	3707	N	00	N
32	20250409	100430	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3985	-15	5	-0.38	256262938	64712	19.13	4000	4005	3930	5200	2800	4000	3960.05	0.48	7526	4140	4070	3970	3900	3800	4105	3935	226	1200	1000	2480	5	1	22584709	900	-7.55	0.46	12	0.29	-528.00	8730.00	4620	20250113	-13.74	1998	20240624	99.45	4620	-13.74	20250113	2990	33.28	20250331	4620	-13.74	20250113	1998	99.45	20240624	1.01	Y	039020	1000	225 억	109466	N	N	3707	N	00	N
33	20250409	090431	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3965	-35	5	-0.88	33357640	8379	2.48	4000	4005	3950	5200	2800	4000	3981.10	0.48	-1062	4140	4070	3970	3900	3800	4105	3935	226	1200	1000	2480	5	1	22584709	895	-7.51	0.45	12	0.04	-528.00	8730.00	4620	20250113	-14.18	1998	20240624	98.45	4620	-14.18	20250113	2990	32.61	20250331	4620	-14.18	20250113	1998	98.45	20240624	1.01	Y	039020	1000	225 억	109466	N	N	3707	N	00	N
34	20250408	160425	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4000	5	2	0.13	1338099293	337558	57.55	3995	4040	3870	5190	2800	3995	3964.03	0.33	34368	4161	4077	3966	3882	3771	4120	3925	226	1195	1000	2470	5	1	22584709	903	-7.58	0.46	12	1.49	-528.00	8730.00	4620	20250113	-13.42	1998	20240624	100.20	4620	-13.42	20250113	2990	33.78	20250331	4620	-13.42	20250113	1998	100.20	20240624	1.06	Y	039020	1000	225 억	74721	N	N	3707	N	00	N
35	20250408	150428	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4000	5	2	0.13	1272661726	321189	54.76	3995	4040	3870	5190	2800	3995	3962.35	0.33	33916	4161	4077	3966	3882	3771	4120	3925	226	1195	1000	2470	5	1	22584709	903	-7.58	0.46	12	1.42	-528.00	8730.00	4620	20250113	-13.42	1998	20240624	100.20	4620	-13.42	20250113	2990	33.78	20250331	4620	-13.42	20250113	1998	100.20	20240624	1.06	Y	039020	1000	225 억	74721	N	N	4805	N	00	N
36	20250408	140427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4020	25	2	0.63	1163019371	293808	50.09	3995	4040	3870	5190	2800	3995	3958.43	0.33	31737	4161	4077	3966	3882	3771	4120	3925	226	1195	1000	2470	5	1	22584709	908	-7.61	0.46	12	1.30	-528.00	8730.00	4620	20250113	-12.99	1998	20240624	101.20	4620	-12.99	20250113	2990	34.45	20250331	4620	-12.99	20250113	1998	101.20	20240624	1.06	Y	039020	1000	225 억	74721	N	N	4805	N	00	N
37	20250408	130427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4010	15	2	0.38	1013320896	256505	43.73	3995	4040	3870	5190	2800	3995	3950.49	0.33	38834	4161	4077	3966	3882	3771	4120	3925	226	1195	1000	2470	5	1	22584709	906	-7.59	0.46	12	1.14	-528.00	8730.00	4620	20250113	-13.20	1998	20240624	100.70	4620	-13.20	20250113	2990	34.11	20250331	4620	-13.20	20250113	1998	100.70	20240624	1.06	Y	039020	1000	225 억	74721	N	N	4805	N	00	N
38	20250408	120428	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3980	-15	5	-0.38	944319786	239277	40.79	3995	4040	3870	5190	2800	3995	3946.55	0.33	34554	4161	4077	3966	3882	3771	4120	3925	226	1195	1000	2470	5	1	22584709	899	-7.54	0.46	12	1.06	-528.00	8730.00	4620	20250113	-13.85	1998	20240624	99.20	4620	-13.85	20250113	2990	33.11	20250331	4620	-13.85	20250113	1998	99.20	20240624	1.06	Y	039020	1000	225 억	74721	N	N	4805	N	00	N
39	20250408	110426	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3980	-15	5	-0.38	896919831	227386	38.76	3995	4040	3870	5190	2800	3995	3944.48	0.33	33784	4161	4077	3966	3882	3771	4120	3925	226	1195	1000	2470	5	1	22584709	899	-7.54	0.46	12	1.01	-528.00	8730.00	4620	20250113	-13.85	1998	20240624	99.20	4620	-13.85	20250113	2990	33.11	20250331	4620	-13.85	20250113	1998	99.20	20240624	1.06	Y	039020	1000	225 억	74721	N	N	4805	N	00	N
40	20250408	100427	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3975	-20	5	-0.50	706988151	179943	30.68	3995	4025	3870	5190	2800	3995	3928.96	0.33	37996	4161	4077	3966	3882	3771	4120	3925	226	1195	1000	2470	5	1	22584709	898	-7.53	0.46	12	0.80	-528.00	8730.00	4620	20250113	-13.96	1998	20240624	98.95	4620	-13.96	20250113	2990	32.94	20250331	4620	-13.96	20250113	1998	98.95	20240624	1.06	Y	039020	1000	225 억	74721	N	N	4805	N	00	N
41	20250408	090429	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3905	-90	5	-2.25	135333183	34302	5.85	3995	4025	3905	5190	2800	3995	3945.34	0.33	490	4161	4077	3966	3882	3771	4120	3925	226	1195	1000	2470	5	1	22584709	882	-7.40	0.45	12	0.15	-528.00	8730.00	4620	20250113	-15.48	1998	20240624	95.45	4620	-15.48	20250113	2990	30.60	20250331	4620	-15.48	20250113	1998	95.45	20240624	1.06	Y	039020	1000	225 억	74721	N	N	4805	N	00	N
42	20250407	160423	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3995	165	2	4.31	2318834994	583956	161.63	3890	4050	3855	4975	2685	3830	3970.90	0.43	-32424	4116	3972	3726	3582	3336	4045	3655	226	1145	1000	2370	5	1	22584709	902	-7.57	0.46	12	2.59	-528.00	8730.00	4620	20250113	-13.53	1998	20240624	99.95	4620	-13.53	20250113	2990	33.61	20250331	4620	-13.53	20250113	1998	99.95	20240624	1.03	Y	039020	1000	225 억	96354	N	N	4805	N	00	N
43	20250407	150426	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3975	145	2	3.79	2196993724	553373	153.17	3890	4050	3855	4975	2685	3830	3970.24	0.43	-29215	4116	3972	3726	3582	3336	4045	3655	226	1145	1000	2370	5	1	22584709	898	-7.53	0.46	12	2.45	-528.00	8730.00	4620	20250113	-13.96	1998	20240624	98.95	4620	-13.96	20250113	2990	32.94	20250331	4620	-13.96	20250113	1998	98.95	20240624	1.03	Y	039020	1000	225 억	96354	N	N	4958	N	00	N
44	20250407	140425	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3980	150	2	3.92	1744028585	440148	121.83	3890	4050	3855	4975	2685	3830	3962.43	0.43	-28365	4116	3972	3726	3582	3336	4045	3655	226	1145	1000	2370	5	1	22584709	899	-7.54	0.46	12	1.95	-528.00	8730.00	4620	20250113	-13.85	1998	20240624	99.20	4620	-13.85	20250113	2990	33.11	20250331	4620	-13.85	20250113	1998	99.20	20240624	1.03	Y	039020	1000	225 억	96354	N	N	4958	N	00	N
45	20250407	130423	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4000	170	2	4.44	1623228660	409822	113.43	3890	4050	3855	4975	2685	3830	3960.88	0.43	-31648	4116	3972	3726	3582	3336	4045	3655	226	1145	1000	2370	5	1	22584709	903	-7.58	0.46	12	1.81	-528.00	8730.00	4620	20250113	-13.42	1998	20240624	100.20	4620	-13.42	20250113	2990	33.78	20250331	4620	-13.42	20250113	1998	100.20	20240624	1.03	Y	039020	1000	225 억	96354	N	N	4958	N	00	N
46	20250407	120423	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3995	165	2	4.31	1528362223	385973	106.83	3890	4050	3855	4975	2685	3830	3959.84	0.43	-30364	4116	3972	3726	3582	3336	4045	3655	226	1145	1000	2370	5	1	22584709	902	-7.57	0.46	12	1.71	-528.00	8730.00	4620	20250113	-13.53	1998	20240624	99.95	4620	-13.53	20250113	2990	33.61	20250331	4620	-13.53	20250113	1998	99.95	20240624	1.03	Y	039020	1000	225 억	96354	N	N	4958	N	00	N
47	20250407	110424	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	4015	185	2	4.83	1424622729	359912	99.62	3890	4050	3855	4975	2685	3830	3958.33	0.43	-28468	4116	3972	3726	3582	3336	4045	3655	226	1145	1000	2370	5	1	22584709	907	-7.60	0.46	12	1.59	-528.00	8730.00	4620	20250113	-13.10	1998	20240624	100.95	4620	-13.10	20250113	2990	34.28	20250331	4620	-13.10	20250113	1998	100.95	20240624	1.03	Y	039020	1000	225 억	96354	N	N	4958	N	00	N
48	20250407	100424	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3985	155	2	4.05	981571248	249172	68.97	3890	3990	3855	4975	2685	3830	3939.43	0.43	-27715	4116	3972	3726	3582	3336	4045	3655	226	1145	1000	2370	5	1	22584709	900	-7.55	0.46	12	1.10	-528.00	8730.00	4620	20250113	-13.74	1998	20240624	99.45	4620	-13.74	20250113	2990	33.28	20250331	4620	-13.74	20250113	1998	99.45	20240624	1.03	Y	039020	1000	225 억	96354	N	N	4958	N	00	N
49	20250407	090424	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3880	50	2	1.31	245434829	62902	17.41	3890	3950	3855	4975	2685	3830	3902.11	0.43	-17274	4116	3972	3726	3582	3336	4045	3655	226	1145	1000	2370	5	1	22584709	876	-7.35	0.44	12	0.28	-528.00	8730.00	4620	20250113	-16.02	1998	20240624	94.19	4620	-16.02	20250113	2990	29.77	20250331	4620	-16.02	20250113	1998	94.19	20240624	1.03	Y	039020	1000	225 억	96354	N	N	4958	N	00	N
50	20250404	160423	54	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3830	300	2	8.50	1340346737	360718	272.09	3570	3870	3480	4585	2475	3530	3715.71	0.48	-12803	3770	3650	3525	3405	3280	3587	3342	226	1055	1000	2180	5	1	22584709	865	-7.25	0.44	12	1.60	-528.00	8730.00	4620	20250113	-17.10	1998	20240624	91.69	4620	-17.10	20250113	2990	28.09	20250331	4620	-17.10	20250113	1998	91.69	20240624	0.99	Y	039020	1000	225 억	109283	N	N	4958	N	01	N
51	20250404	150427	54	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3830	300	2	8.50	1284720972	346222	261.15	3570	3870	3480	4585	2475	3530	3710.71	0.48	-15721	3770	3650	3525	3405	3280	3587	3342	226	1055	1000	2180	5	1	22584709	865	-7.25	0.44	12	1.53	-528.00	8730.00	4620	20250113	-17.10	1998	20240624	91.69	4620	-17.10	20250113	2990	28.09	20250331	4620	-17.10	20250113	1998	91.69	20240624	0.99	Y	039020	1000	225 억	109283	N	N	5759	N	01	N
52	20250404	140428	54	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3775	245	2	6.94	1214764017	327851	247.29	3570	3870	3480	4585	2475	3530	3705.26	0.48	-21221	3770	3650	3525	3405	3280	3587	3342	226	1055	1000	2180	5	1	22584709	853	-7.15	0.43	12	1.45	-528.00	8730.00	4620	20250113	-18.29	1998	20240624	88.94	4620	-18.29	20250113	2990	26.25	20250331	4620	-18.29	20250113	1998	88.94	20240624	0.99	Y	039020	1000	225 억	109283	N	N	5759	N	01	N
53	20250404	130428	54	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3790	260	2	7.37	1035796906	280875	211.86	3570	3870	3480	4585	2475	3530	3687.78	0.48	-21008	3770	3650	3525	3405	3280	3587	3342	226	1055	1000	2180	5	1	22584709	856	-7.18	0.43	12	1.24	-528.00	8730.00	4620	20250113	-17.97	1998	20240624	89.69	4620	-17.97	20250113	2990	26.76	20250331	4620	-17.97	20250113	1998	89.69	20240624	0.99	Y	039020	1000	225 억	109283	N	N	5759	N	01	N
54	20250404	120423	54	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3760	230	2	6.52	856081008	233242	175.93	3570	3870	3480	4585	2475	3530	3670.39	0.48	-28299	3770	3650	3525	3405	3280	3587	3342	226	1055	1000	2180	5	1	22584709	849	-7.12	0.43	12	1.03	-528.00	8730.00	4620	20250113	-18.61	1998	20240624	88.19	4620	-18.61	20250113	2990	25.75	20250331	4620	-18.61	20250113	1998	88.19	20240624	0.99	Y	039020	1000	225 억	109283	N	N	5759	N	01	N
55	20250404	110426	54	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3535	5	2	0.14	320359635	89230	67.31	3570	3635	3500	4585	2475	3530	3590.30	0.48	-20084	3770	3650	3525	3405	3280	3587	3342	226	1055	1000	2180	5	1	22584709	798	-6.70	0.40	12	0.40	-528.00	8730.00	4620	20250113	-23.48	1998	20240624	76.93	4620	-23.48	20250113	2990	18.23	20250331	4620	-23.48	20250113	1998	76.93	20240624	0.99	Y	039020	1000	225 억	109283	N	N	5759	N	01	N
56	20250404	100425	54	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3610	80	2	2.27	205518685	57293	43.22	3570	3635	3545	4585	2475	3530	3587.20	0.48	-11892	3770	3650	3525	3405	3280	3587	3342	226	1055	1000	2180	5	1	22584709	815	-6.84	0.41	12	0.25	-528.00	8730.00	4620	20250113	-21.86	1998	20240624	80.68	4620	-21.86	20250113	2990	20.74	20250331	4620	-21.86	20250113	1998	80.68	20240624	0.99	Y	039020	1000	225 억	109283	N	N	5759	N	01	N
57	20250404	090427	54	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3570	40	2	1.13	55890035	15587	11.76	3570	3635	3545	4585	2475	3530	3585.86	0.48	-7184	3770	3650	3525	3405	3280	3587	3342	226	1055	1000	2180	5	1	22584709	806	-6.76	0.41	12	0.07	-528.00	8730.00	4620	20250113	-22.73	1998	20240624	78.68	4620	-22.73	20250113	2990	19.40	20250331	4620	-22.73	20250113	1998	78.68	20240624	0.99	Y	039020	1000	225 억	109283	N	N	5759	N	01	N
58	20250403	160419	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3530	-20	5	-0.56	465608840	131945	85.72	3540	3645	3400	4615	2485	3550	3528.81	0.51	-6120	3750	3650	3480	3380	3210	3700	3430	226	1065	1000	2200	5	1	22584709	797	-6.69	0.40	12	0.58	-528.00	8730.00	4620	20250113	-23.59	1998	20240624	76.68	4620	-23.59	20250113	2990	18.06	20250331	4620	-23.59	20250113	1998	76.68	20240624	1.01	Y	039020	1000	225 억	115790	N	N	5759	N	00	N
59	20250403	150422	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3495	-55	5	-1.55	390627345	110518	71.80	3540	3645	3400	4615	2485	3550	3534.51	0.51	-7255	3750	3650	3480	3380	3210	3700	3430	226	1065	1000	2200	5	1	22584709	789	-6.62	0.40	12	0.49	-528.00	8730.00	4620	20250113	-24.35	1998	20240624	74.92	4620	-24.35	20250113	2990	16.89	20250331	4620	-24.35	20250113	1998	74.92	20240624	1.01	Y	039020	1000	225 억	115790	N	N	6900	N	00	N
60	20250403	140422	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3530	-20	5	-0.56	330882890	93452	60.71	3540	3645	3400	4615	2485	3550	3540.67	0.51	-12734	3750	3650	3480	3380	3210	3700	3430	226	1065	1000	2200	5	1	22584709	797	-6.69	0.40	12	0.41	-528.00	8730.00	4620	20250113	-23.59	1998	20240624	76.68	4620	-23.59	20250113	2990	18.06	20250331	4620	-23.59	20250113	1998	76.68	20240624	1.01	Y	039020	1000	225 억	115790	N	N	6900	N	00	N
61	20250403	130422	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3625	75	2	2.11	250476810	71083	46.18	3540	3625	3400	4615	2485	3550	3523.72	0.51	-11987	3750	3650	3480	3380	3210	3700	3430	226	1065	1000	2200	5	1	22584709	819	-6.87	0.42	12	0.31	-528.00	8730.00	4620	20250113	-21.54	1998	20240624	81.43	4620	-21.54	20250113	2990	21.24	20250331	4620	-21.54	20250113	1998	81.43	20240624	1.01	Y	039020	1000	225 억	115790	N	N	6900	N	00	N
62	20250403	120422	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3545	-5	5	-0.14	177685945	50683	32.93	3540	3555	3400	4615	2485	3550	3505.83	0.51	-12569	3750	3650	3480	3380	3210	3700	3430	226	1065	1000	2200	5	1	22584709	801	-6.71	0.41	12	0.22	-528.00	8730.00	4620	20250113	-23.27	1998	20240624	77.43	4620	-23.27	20250113	2990	18.56	20250331	4620	-23.27	20250113	1998	77.43	20240624	1.01	Y	039020	1000	225 억	115790	N	N	6900	N	00	N
63	20250403	110422	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3545	-5	5	-0.14	167516605	47812	31.06	3540	3555	3400	4615	2485	3550	3503.65	0.51	-11394	3750	3650	3480	3380	3210	3700	3430	226	1065	1000	2200	5	1	22584709	801	-6.71	0.41	12	0.21	-528.00	8730.00	4620	20250113	-23.27	1998	20240624	77.43	4620	-23.27	20250113	2990	18.56	20250331	4620	-23.27	20250113	1998	77.43	20240624	1.01	Y	039020	1000	225 억	115790	N	N	6900	N	00	N
64	20250403	100422	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3495	-55	5	-1.55	126701600	36229	23.54	3540	3555	3400	4615	2485	3550	3497.24	0.51	-5653	3750	3650	3480	3380	3210	3700	3430	226	1065	1000	2200	5	1	22584709	789	-6.62	0.40	12	0.16	-528.00	8730.00	4620	20250113	-24.35	1998	20240624	74.92	4620	-24.35	20250113	2990	16.89	20250331	4620	-24.35	20250113	1998	74.92	20240624	1.01	Y	039020	1000	225 억	115790	N	N	6900	N	00	N
65	20250403	090424	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3530	-20	5	-0.56	18298355	5171	3.36	3540	3550	3500	4615	2485	3550	3538.65	0.51	-4069	3750	3650	3480	3380	3210	3700	3430	226	1065	1000	2200	5	1	22584709	797	-6.69	0.40	12	0.02	-528.00	8730.00	4620	20250113	-23.59	1998	20240624	76.68	4620	-23.59	20250113	2990	18.06	20250331	4620	-23.59	20250113	1998	76.68	20240624	1.01	Y	039020	1000	225 억	115790	N	N	6900	N	00	N
66	20250402	160414	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3550	110	2	3.20	529788011	153905	74.60	3430	3580	3310	4470	2410	3440	3442.24	0.55	-13247	3743	3591	3308	3156	2873	3667	3232	226	1030	1000	2130	5	1	22584709	802	-10.23	0.39	12	0.68	-347.00	9093.00	4620	20250113	-23.16	1998	20240624	77.68	4620	-23.16	20250113	2990	18.73	20250331	4620	-23.16	20250113	1998	77.68	20240624	1.05	Y	039020	1000	225 억	123349	N	N	6900	N	00	N
67	20250402	150414	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3490	50	2	1.45	425577725	124496	60.34	3430	3515	3310	4470	2410	3440	3418.40	0.55	-14340	3743	3591	3308	3156	2873	3667	3232	226	1030	1000	2130	5	1	22584709	788	-10.06	0.38	12	0.55	-347.00	9093.00	4620	20250113	-24.46	1998	20240624	74.67	4620	-24.46	20250113	2990	16.72	20250331	4620	-24.46	20250113	1998	74.67	20240624	1.05	Y	039020	1000	225 억	123349	N	N	44	N	00	N
68	20250402	140415	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3495	55	2	1.60	308157150	90920	44.07	3430	3515	3310	4470	2410	3440	3389.32	0.55	-7131	3743	3591	3308	3156	2873	3667	3232	226	1030	1000	2130	5	1	22584709	789	-10.07	0.38	12	0.40	-347.00	9093.00	4620	20250113	-24.35	1998	20240624	74.92	4620	-24.35	20250113	2990	16.89	20250331	4620	-24.35	20250113	1998	74.92	20240624	1.05	Y	039020	1000	225 억	123349	N	N	44	N	00	N
69	20250402	130416	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3385	-55	5	-1.60	217681135	64740	31.38	3430	3445	3310	4470	2410	3440	3362.39	0.55	-11208	3743	3591	3308	3156	2873	3667	3232	226	1030	1000	2130	5	1	22584709	764	-9.76	0.37	12	0.29	-347.00	9093.00	4620	20250113	-26.73	1998	20240624	69.42	4620	-26.73	20250113	2990	13.21	20250331	4620	-26.73	20250113	1998	69.42	20240624	1.05	Y	039020	1000	225 억	123349	N	N	44	N	00	N
70	20250402	120415	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3370	-70	5	-2.03	200314455	59580	28.88	3430	3445	3310	4470	2410	3440	3362.11	0.55	-11844	3743	3591	3308	3156	2873	3667	3232	226	1030	1000	2130	5	1	22584709	761	-9.71	0.37	12	0.26	-347.00	9093.00	4620	20250113	-27.06	1998	20240624	68.67	4620	-27.06	20250113	2990	12.71	20250331	4620	-27.06	20250113	1998	68.67	20240624	1.05	Y	039020	1000	225 억	123349	N	N	44	N	00	N
71	20250402	110414	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3395	-45	5	-1.31	193825210	57657	27.95	3430	3445	3310	4470	2410	3440	3361.69	0.55	-11533	3743	3591	3308	3156	2873	3667	3232	226	1030	1000	2130	5	1	22584709	767	-9.78	0.37	12	0.26	-347.00	9093.00	4620	20250113	-26.52	1998	20240624	69.92	4620	-26.52	20250113	2990	13.55	20250331	4620	-26.52	20250113	1998	69.92	20240624	1.05	Y	039020	1000	225 억	123349	N	N	44	N	00	N
72	20250402	100414	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3340	-100	5	-2.91	158418735	47181	22.87	3430	3445	3310	4470	2410	3440	3357.68	0.55	-9119	3743	3591	3308	3156	2873	3667	3232	226	1030	1000	2130	5	1	22584709	754	-9.63	0.37	12	0.21	-347.00	9093.00	4620	20250113	-27.71	1998	20240624	67.17	4620	-27.71	20250113	2990	11.71	20250331	4620	-27.71	20250113	1998	67.17	20240624	1.05	Y	039020	1000	225 억	123349	N	N	44	N	00	N
73	20250402	090417	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3380	-60	5	-1.74	39739850	11688	5.67	3430	3445	3370	4470	2410	3440	3400.06	0.55	-2469	3743	3591	3308	3156	2873	3667	3232	226	1030	1000	2130	5	1	22584709	763	-9.74	0.37	12	0.05	-347.00	9093.00	4620	20250113	-26.84	1998	20240624	69.17	4620	-26.84	20250113	2990	13.04	20250331	4620	-26.84	20250113	1998	69.17	20240624	1.05	Y	039020	1000	225 억	123349	N	N	44	N	00	N
74	20250401	160417	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3440	440	2	14.67	678715437	206173	134.46	3050	3460	3025	3900	2100	3000	3292.04	0.40	33299	3406	3202	3096	2892	2786	3150	2840	226	900	1000	1860	5	1	22584709	777	-9.91	0.38	12	0.91	-347.00	9093.00	4620	20250113	-25.54	1998	20240624	72.17	4620	-25.54	20250113	2990	15.05	20250331	4620	-25.54	20250113	1998	72.17	20240624	1.11	Y	039020	1000	225 억	90491	N	N	44	N	00	N
75	20250401	150417	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3445	445	2	14.83	616483637	188079	122.66	3050	3460	3025	3900	2100	3000	3277.86	0.40	34552	3406	3202	3096	2892	2786	3150	2840	226	900	1000	1860	5	1	22584709	778	-9.93	0.38	12	0.83	-347.00	9093.00	4620	20250113	-25.43	1998	20240624	72.42	4620	-25.43	20250113	2990	15.22	20250331	4620	-25.43	20250113	1998	72.42	20240624	1.11	Y	039020	1000	225 억	90491	N	N	0	N	00	N
76	20250401	140417	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3345	345	2	11.50	464734412	143575	93.63	3050	3395	3025	3900	2100	3000	3236.96	0.40	26878	3406	3202	3096	2892	2786	3150	2840	226	900	1000	1860	5	1	22584709	755	-9.64	0.37	12	0.64	-347.00	9093.00	4620	20250113	-27.60	1998	20240624	67.42	4620	-27.60	20250113	2990	11.87	20250331	4620	-27.60	20250113	1998	67.42	20240624	1.11	Y	039020	1000	225 억	90491	N	N	0	N	00	N
77	20250401	130417	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3315	315	2	10.50	433949787	134302	87.59	3050	3395	3025	3900	2100	3000	3231.24	0.40	23635	3406	3202	3096	2892	2786	3150	2840	226	900	1000	1860	5	1	22584709	749	-9.55	0.36	12	0.59	-347.00	9093.00	4620	20250113	-28.25	1998	20240624	65.92	4620	-28.25	20250113	2990	10.87	20250331	4620	-28.25	20250113	1998	65.92	20240624	1.11	Y	039020	1000	225 억	90491	N	N	0	N	00	N
78	20250401	120418	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3270	270	2	9.00	378417942	117511	76.64	3050	3395	3025	3900	2100	3000	3220.37	0.40	19559	3406	3202	3096	2892	2786	3150	2840	226	900	1000	1860	5	1	22584709	739	-9.42	0.36	12	0.52	-347.00	9093.00	4620	20250113	-29.22	1998	20240624	63.66	4620	-29.22	20250113	2990	9.36	20250331	4620	-29.22	20250113	1998	63.66	20240624	1.11	Y	039020	1000	225 억	90491	N	N	0	N	00	N
79	20250401	110415	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3265	265	2	8.83	195884460	62313	40.64	3050	3275	3025	3900	2100	3000	3143.67	0.40	20117	3406	3202	3096	2892	2786	3150	2840	226	900	1000	1860	5	1	22584709	737	-9.41	0.36	12	0.28	-347.00	9093.00	4620	20250113	-29.33	1998	20240624	63.41	4620	-29.33	20250113	2990	9.20	20250331	4620	-29.33	20250113	1998	63.41	20240624	1.11	Y	039020	1000	225 억	90491	N	N	0	N	00	N
80	20250401	100411	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3115	115	2	3.83	89493365	28838	18.81	3050	3150	3025	3900	2100	3000	3103.49	0.40	7616	3406	3202	3096	2892	2786	3150	2840	226	900	1000	1860	5	1	22584709	704	-8.98	0.34	12	0.13	-347.00	9093.00	4620	20250113	-32.58	1998	20240624	55.91	4620	-32.58	20250113	2990	4.18	20250331	4620	-32.58	20250113	1998	55.91	20240624	1.11	Y	039020	1000	225 억	90491	N	N	0	N	00	N
81	20250401	090413	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	3105	105	2	3.50	28335440	9239	6.03	3050	3120	3025	3900	2100	3000	3067.30	0.40	4886	3406	3202	3096	2892	2786	3150	2840	226	900	1000	1860	5	1	22584709	701	-8.95	0.34	12	0.04	-347.00	9093.00	4620	20250113	-32.79	1998	20240624	55.41	4620	-32.79	20250113	2990	3.85	20250331	4620	-32.79	20250113	1998	55.41	20240624	1.11	Y	039020	1000	225 억	90491	N	N	0	N	00	N

35 KiB Raw Blame History

35 KiB

Raw Blame History