KissMeData/014970/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

49 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	20240123	120317	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4135	40	2	0.98	144575740	35102	41.95	4115	4220	4060	5320	2870	4095	4118.73	0.11	7371	4355	4225	4115	3985	3875	4170	3930	76	1225	500	2780	5	1	15125000	625	-24.04	1.04	12	0.23	-172.00	3969.00	5640	20230117	-26.68	3250	20231030	27.23	4910	-15.78	20240116	3495	18.31	20240105	5460	-24.27	20230203	3250	27.23	20231030	0.47	N	014970	500	75 억	17207	N	N	N	N
3	20240123	110316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4130	35	2	0.85	138989955	33752	40.34	4115	4220	4060	5320	2870	4095	4117.98	0.11	7337	4355	4225	4115	3985	3875	4170	3930	76	1225	500	2780	5	1	15125000	625	-24.01	1.04	12	0.22	-172.00	3969.00	5640	20230117	-26.77	3250	20231030	27.08	4910	-15.89	20240116	3495	18.17	20240105	5460	-24.36	20230203	3250	27.08	20231030	0.47	N	014970	500	75 억	17207	N	N	N	N
4	20240123	100316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4135	40	2	0.98	114502630	27831	33.26	4115	4220	4060	5320	2870	4095	4114.21	0.11	5048	4355	4225	4115	3985	3875	4170	3930	76	1225	500	2780	5	1	15125000	625	-24.04	1.04	12	0.18	-172.00	3969.00	5640	20230117	-26.68	3250	20231030	27.23	4910	-15.78	20240116	3495	18.31	20240105	5460	-24.27	20230203	3250	27.23	20231030	0.47	N	014970	500	75 억	17207	N	N	N	N
5	20240123	090315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4095	0	3	0.00	2913905	709	0.85	4115	4115	4095	5320	2870	4095	4109.88	0.11	-119	4355	4225	4115	3985	3875	4170	3930	76	1225	500	2780	5	1	15125000	619	-23.81	1.03	12	0.00	-172.00	3969.00	5640	20230117	-27.39	3250	20231030	26.00	4910	-16.60	20240116	3495	17.17	20240105	5460	-25.00	20230203	3250	26.00	20231030	0.47	N	014970	500	75 억	17207	N	N	N	N
6	20240119	160313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4265	20	2	0.47	443608610	103780	80.92	4400	4450	4185	5510	2975	4245	4274.51	0.12	-2992	4378	4311	4223	4156	4068	4267	4112	76	1265	500	2880	5	1	15125000	645	-24.80	1.07	12	0.69	-172.00	3969.00	5640	20230117	-24.38	3250	20231030	31.23	4910	-13.14	20240116	3495	22.03	20240105	5460	-21.89	20230203	3250	31.23	20231030	0.53	N	014970	500	75 억	17789	N	N	N	N
7	20240119	150314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4270	25	2	0.59	390987750	91438	71.29	4400	4450	4185	5510	2975	4245	4275.99	0.12	-3269	4378	4311	4223	4156	4068	4267	4112	76	1265	500	2880	5	1	15125000	646	-24.83	1.08	12	0.60	-172.00	3969.00	5640	20230117	-24.29	3250	20231030	31.38	4910	-13.03	20240116	3495	22.17	20240105	5460	-21.79	20230203	3250	31.38	20231030	0.53	N	014970	500	75 억	17789	N	N	N	N
8	20240119	140313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4250	5	2	0.12	357587080	83599	65.18	4400	4450	4185	5510	2975	4245	4277.41	0.12	-3494	4378	4311	4223	4156	4068	4267	4112	76	1265	500	2880	5	1	15125000	643	-24.71	1.07	12	0.55	-172.00	3969.00	5640	20230117	-24.65	3250	20231030	30.77	4910	-13.44	20240116	3495	21.60	20240105	5460	-22.16	20230203	3250	30.77	20231030	0.53	N	014970	500	75 억	17789	N	N	N	N
9	20240119	130314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4220	-25	5	-0.59	325699560	76076	59.32	4400	4450	4185	5510	2975	4245	4281.24	0.12	-4407	4378	4311	4223	4156	4068	4267	4112	76	1265	500	2880	5	1	15125000	638	-24.53	1.06	12	0.50	-172.00	3969.00	5640	20230117	-25.18	3250	20231030	29.85	4910	-14.05	20240116	3495	20.74	20240105	5460	-22.71	20230203	3250	29.85	20231030	0.53	N	014970	500	75 억	17789	N	N	N	N
10	20240119	120316	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4225	-20	5	-0.47	301922710	70432	54.92	4400	4450	4185	5510	2975	4245	4286.73	0.12	-5475	4378	4311	4223	4156	4068	4267	4112	76	1265	500	2880	5	1	15125000	639	-24.56	1.06	12	0.47	-172.00	3969.00	5640	20230117	-25.09	3250	20231030	30.00	4910	-13.95	20240116	3495	20.89	20240105	5460	-22.62	20230203	3250	30.00	20231030	0.53	N	014970	500	75 억	17789	N	N	N	N
11	20240119	110315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4200	-45	5	-1.06	266531555	62035	48.37	4400	4450	4185	5510	2975	4245	4296.47	0.12	-5153	4378	4311	4223	4156	4068	4267	4112	76	1265	500	2880	5	1	15125000	635	-24.42	1.06	12	0.41	-172.00	3969.00	5640	20230117	-25.53	3250	20231030	29.23	4910	-14.46	20240116	3495	20.17	20240105	5460	-23.08	20230203	3250	29.23	20231030	0.53	N	014970	500	75 억	17789	N	N	N	N
12	20240119	100318	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4270	25	2	0.59	212458615	49260	38.41	4400	4450	4235	5510	2975	4245	4313.00	0.12	-6163	4378	4311	4223	4156	4068	4267	4112	76	1265	500	2880	5	1	15125000	646	-24.83	1.08	12	0.33	-172.00	3969.00	5640	20230117	-24.29	3250	20231030	31.38	4910	-13.03	20240116	3495	22.17	20240105	5460	-21.79	20230203	3250	31.38	20231030	0.53	N	014970	500	75 억	17789	N	N	N	N
13	20240119	090314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4245	0	3	0.00	131721015	30293	23.62	4400	4450	4245	5510	2975	4245	4348.23	0.12	-6173	4378	4311	4223	4156	4068	4267	4112	76	1265	500	2880	5	1	15125000	642	-24.68	1.07	12	0.20	-172.00	3969.00	5640	20230117	-24.73	3250	20231030	30.62	4910	-13.54	20240116	3495	21.46	20240105	5460	-22.25	20230203	3250	30.62	20231030	0.53	N	014970	500	75 억	17789	N	N	N	N
14	20240118	160313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4245	-15	5	-0.35	533581885	126817	32.05	4255	4290	4135	5530	2985	4260	4207.15	0.11	-1150	4673	4466	4268	4061	3863	4570	4165	76	1270	500	2890	5	1	15125000	642	-24.68	1.07	12	0.84	-172.00	3969.00	6250	20230112	-32.08	3250	20231030	30.62	4910	-13.54	20240116	3495	21.46	20240105	5460	-22.25	20230203	3250	30.62	20231030	0.43	N	014970	500	75 억	17298	N	N	N	N
15	20240118	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4190	-70	5	-1.64	512944175	121934	30.82	4255	4290	4135	5530	2985	4260	4206.47	0.11	-1197	4673	4466	4268	4061	3863	4570	4165	76	1270	500	2890	5	1	15125000	634	-24.36	1.06	12	0.81	-172.00	3969.00	6250	20230112	-32.96	3250	20231030	28.92	4910	-14.66	20240116	3495	19.89	20240105	5460	-23.26	20230203	3250	28.92	20231030	0.43	N	014970	500	75 억	17298	N	N	N	N
16	20240118	140314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4160	-100	5	-2.35	483032660	114765	29.01	4255	4290	4135	5530	2985	4260	4208.62	0.11	-924	4673	4466	4268	4061	3863	4570	4165	76	1270	500	2890	5	1	15125000	629	-24.19	1.05	12	0.76	-172.00	3969.00	6250	20230112	-33.44	3250	20231030	28.00	4910	-15.27	20240116	3495	19.03	20240105	5460	-23.81	20230203	3250	28.00	20231030	0.43	N	014970	500	75 억	17298	N	N	N	N
17	20240118	130314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4165	-95	5	-2.23	446348965	105951	26.78	4255	4290	4135	5530	2985	4260	4212.52	0.11	-954	4673	4466	4268	4061	3863	4570	4165	76	1270	500	2890	5	1	15125000	630	-24.22	1.05	12	0.70	-172.00	3969.00	6250	20230112	-33.36	3250	20231030	28.15	4910	-15.17	20240116	3495	19.17	20240105	5460	-23.72	20230203	3250	28.15	20231030	0.43	N	014970	500	75 억	17298	N	N	N	N
18	20240118	120315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4185	-75	5	-1.76	374164280	88629	22.40	4255	4290	4135	5530	2985	4260	4221.43	0.11	-2584	4673	4466	4268	4061	3863	4570	4165	76	1270	500	2890	5	1	15125000	633	-24.33	1.05	12	0.59	-172.00	3969.00	6250	20230112	-33.04	3250	20231030	28.77	4910	-14.77	20240116	3495	19.74	20240105	5460	-23.35	20230203	3250	28.77	20231030	0.43	N	014970	500	75 억	17298	N	N	N	N
19	20240118	110315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4225	-35	5	-0.82	306848725	72651	18.36	4255	4290	4135	5530	2985	4260	4223.30	0.11	-1896	4673	4466	4268	4061	3863	4570	4165	76	1270	500	2890	5	1	15125000	639	-24.56	1.06	12	0.48	-172.00	3969.00	6250	20230112	-32.40	3250	20231030	30.00	4910	-13.95	20240116	3495	20.89	20240105	5460	-22.62	20230203	3250	30.00	20231030	0.43	N	014970	500	75 억	17298	N	N	N	N
20	20240118	100313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4230	-30	5	-0.70	217762920	51685	13.06	4255	4285	4135	5530	2985	4260	4212.72	0.11	-1711	4673	4466	4268	4061	3863	4570	4165	76	1270	500	2890	5	1	15125000	640	-24.59	1.07	12	0.34	-172.00	3969.00	6250	20230112	-32.32	3250	20231030	30.15	4910	-13.85	20240116	3495	21.03	20240105	5460	-22.53	20230203	3250	30.15	20231030	0.43	N	014970	500	75 억	17298	N	N	N	N
21	20240118	090313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4250	-10	5	-0.23	25311875	5954	1.50	4255	4260	4235	5530	2985	4260	4250.25	0.11	-801	4673	4466	4268	4061	3863	4570	4165	76	1270	500	2890	5	1	15125000	643	-24.71	1.07	12	0.04	-172.00	3969.00	6250	20230112	-32.00	3250	20231030	30.77	4910	-13.44	20240116	3495	21.60	20240105	5460	-22.16	20230203	3250	30.77	20231030	0.43	N	014970	500	75 억	17298	N	N	N	N
22	20240117	160312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4260	145	2	3.52	1665140970	393266	15.98	4160	4475	4070	5340	2885	4115	4234.13	0.14	-3412	5361	4737	4286	3662	3211	5050	3975	76	1225	500	2790	5	1	15125000	644	-24.77	1.07	12	2.60	-172.00	3969.00	6250	20230112	-31.84	3250	20231030	31.08	4910	-13.24	20240116	3495	21.89	20240105	5640	-24.47	20230117	3250	31.08	20231030	0.44	N	014970	500	75 억	21570	N	N	N	N
23	20240117	150315	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4175	60	2	1.46	1598164705	377446	15.34	4160	4475	4070	5340	2885	4115	4234.15	0.14	-2815	5361	4737	4286	3662	3211	5050	3975	76	1225	500	2790	5	1	15125000	631	-24.27	1.05	12	2.50	-172.00	3969.00	6250	20230112	-33.20	3250	20231030	28.46	4910	-14.97	20240116	3495	19.46	20240105	5640	-25.98	20230117	3250	28.46	20231030	0.44	N	014970	500	75 억	21570	N	N	N	N
24	20240117	140313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4165	50	2	1.22	1520269185	358763	14.58	4160	4475	4070	5340	2885	4115	4237.53	0.14	-4935	5361	4737	4286	3662	3211	5050	3975	76	1225	500	2790	5	1	15125000	630	-24.22	1.05	12	2.37	-172.00	3969.00	6250	20230112	-33.36	3250	20231030	28.15	4910	-15.17	20240116	3495	19.17	20240105	5640	-26.15	20230117	3250	28.15	20231030	0.44	N	014970	500	75 억	21570	N	N	N	N
25	20240117	130313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4175	60	2	1.46	1322449960	311257	12.65	4160	4475	4070	5340	2885	4115	4248.74	0.14	-6967	5361	4737	4286	3662	3211	5050	3975	76	1225	500	2790	5	1	15125000	631	-24.27	1.05	12	2.06	-172.00	3969.00	6250	20230112	-33.20	3250	20231030	28.46	4910	-14.97	20240116	3495	19.46	20240105	5640	-25.98	20230117	3250	28.46	20231030	0.44	N	014970	500	75 억	21570	N	N	N	N
26	20240117	120314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4215	100	2	2.43	785173420	186835	7.59	4160	4325	4070	5340	2885	4115	4202.50	0.14	-9797	5361	4737	4286	3662	3211	5050	3975	76	1225	500	2790	5	1	15125000	638	-24.51	1.06	12	1.24	-172.00	3969.00	6250	20230112	-32.56	3250	20231030	29.69	4910	-14.15	20240116	3495	20.60	20240105	5640	-25.27	20230117	3250	29.69	20231030	0.44	N	014970	500	75 억	21570	N	N	N	N
27	20240117	110314	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4160	45	2	1.09	680702800	162068	6.59	4160	4325	4070	5340	2885	4115	4200.11	0.14	-8334	5361	4737	4286	3662	3211	5050	3975	76	1225	500	2790	5	1	15125000	629	-24.19	1.05	12	1.07	-172.00	3969.00	6250	20230112	-33.44	3250	20231030	28.00	4910	-15.27	20240116	3495	19.03	20240105	5640	-26.24	20230117	3250	28.00	20231030	0.44	N	014970	500	75 억	21570	N	N	N	N
28	20240117	100312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4155	40	2	0.97	566938690	134692	5.47	4160	4325	4070	5340	2885	4115	4209.15	0.14	-8400	5361	4737	4286	3662	3211	5050	3975	76	1225	500	2790	5	1	15125000	628	-24.16	1.05	12	0.89	-172.00	3969.00	6250	20230112	-33.52	3250	20231030	27.85	4910	-15.38	20240116	3495	18.88	20240105	5640	-26.33	20230117	3250	27.85	20231030	0.44	N	014970	500	75 억	21570	N	N	N	N
29	20240117	090313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4120	5	2	0.12	34690165	8372	0.34	4160	4180	4115	5340	2885	4115	4143.59	0.14	-1280	5361	4737	4286	3662	3211	5050	3975	76	1225	500	2790	5	1	15125000	623	-23.95	1.04	12	0.06	-172.00	3969.00	6250	20230112	-34.08	3250	20231030	26.77	4910	-16.09	20240116	3495	17.88	20240105	5640	-26.95	20230117	3250	26.77	20231030	0.44	N	014970	500	75 억	21570	N	N	N	N
30	20240116	160312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4115	240	2	6.19	10946656020	2455674	216.03	3860	4910	3835	5030	2715	3875	4458.48	0.17	-4039	4971	4422	4031	3482	3091	4697	3757	76	1155	500	2630	5	1	15125000	622	-23.92	1.04	12	16.24	-172.00	3969.00	6250	20230112	-34.16	3250	20231030	26.62	4910	-16.19	20240116	3495	17.74	20240105	5640	-27.04	20230117	3250	26.62	20231030	0.44	N	014970	500	75 억	25166	N	N	N	N
31	20240116	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4185	310	2	8.00	10551820190	2359382	207.56	3860	4910	3835	5030	2715	3875	4472.55	0.17	-6175	4971	4422	4031	3482	3091	4697	3757	76	1155	500	2630	5	1	15125000	633	-24.33	1.05	12	15.60	-172.00	3969.00	6250	20230112	-33.04	3250	20231030	28.77	4910	-14.77	20240116	3495	19.74	20240105	5640	-25.80	20230117	3250	28.77	20231030	0.44	N	014970	500	75 억	25166	N	N	N	N
32	20240116	140313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4105	230	2	5.94	10304902550	2300266	202.36	3860	4910	3835	5030	2715	3875	4480.16	0.17	-5490	4971	4422	4031	3482	3091	4697	3757	76	1155	500	2630	5	1	15125000	621	-23.87	1.03	12	15.21	-172.00	3969.00	6250	20230112	-34.32	3250	20231030	26.31	4910	-16.40	20240116	3495	17.45	20240105	5640	-27.22	20230117	3250	26.31	20231030	0.44	N	014970	500	75 억	25166	N	N	N	N
33	20240116	130313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4115	240	2	6.19	10019564140	2231016	196.26	3860	4910	3835	5030	2715	3875	4491.33	0.17	-10596	4971	4422	4031	3482	3091	4697	3757	76	1155	500	2630	5	1	15125000	622	-23.92	1.04	12	14.75	-172.00	3969.00	6250	20230112	-34.16	3250	20231030	26.62	4910	-16.19	20240116	3495	17.74	20240105	5640	-27.04	20230117	3250	26.62	20231030	0.44	N	014970	500	75 억	25166	N	N	N	N
34	20240116	120313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4265	390	2	10.06	9507219705	2109066	185.54	3860	4910	3835	5030	2715	3875	4508.11	0.17	-11147	4971	4422	4031	3482	3091	4697	3757	76	1155	500	2630	5	1	15125000	645	-24.80	1.07	12	13.94	-172.00	3969.00	6250	20230112	-31.76	3250	20231030	31.23	4910	-13.14	20240116	3495	22.03	20240105	5640	-24.38	20230117	3250	31.23	20231030	0.44	N	014970	500	75 억	25166	N	N	N	N
35	20240116	110312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	4625	750	2	19.35	3086287085	708004	62.28	3860	4625	3835	5030	2715	3875	4359.87	0.17	-625	4971	4422	4031	3482	3091	4697	3757	76	1155	500	2630	5	1	15125000	700	-26.89	1.17	12	4.68	-172.00	3969.00	6250	20230112	-26.00	3250	20231030	42.31	4625	0.00	20240116	3495	32.33	20240105	5640	-18.00	20230117	3250	42.31	20231030	0.44	N	014970	500	75 억	25166	Y	N	N	N
36	20240116	100312	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3860	-15	5	-0.39	173248185	44919	3.95	3860	3940	3835	5030	2715	3875	3856.46	0.17	66	4971	4422	4031	3482	3091	4697	3757	76	1155	500	2630	5	1	15125000	584	-22.44	0.97	12	0.30	-172.00	3969.00	6250	20230112	-38.24	3250	20231030	18.77	4580	-15.72	20240115	3495	10.44	20240105	5640	-31.56	20230117	3250	18.77	20231030	0.44	N	014970	500	75 억	25166	N	N	N	N
37	20240116	090310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3885	10	2	0.26	49346205	12779	1.12	3860	3940	3835	5030	2715	3875	3860.27	0.17	190	4971	4422	4031	3482	3091	4697	3757	76	1155	500	2630	5	1	15125000	588	-22.59	0.98	12	0.08	-172.00	3969.00	6250	20230112	-37.84	3250	20231030	19.54	4580	-15.17	20240115	3495	11.16	20240105	5640	-31.12	20230117	3250	19.54	20231030	0.44	N	014970	500	75 억	25166	N	N	N	N
38	20240115	160311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3875	260	2	7.19	4602131700	1124424	5737.15	3670	4580	3640	4695	2535	3615	4093.04	0.09	11003	3748	3681	3648	3581	3548	3665	3565	76	1080	500	2450	5	1	15125000	586	-22.53	0.98	12	7.43	-172.00	3969.00	6250	20230112	-38.00	3250	20231030	19.23	4580	-15.39	20240115	3495	10.87	20240105	5640	-31.29	20230117	3250	19.23	20231030	0.45	N	014970	500	75 억	13539	N	N	N	N
39	20240115	150313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3840	225	2	6.22	4403547960	1072802	5473.76	3670	4580	3640	4695	2535	3615	4104.72	0.09	10855	3748	3681	3648	3581	3548	3665	3565	76	1080	500	2450	5	1	15125000	581	-22.33	0.97	12	7.09	-172.00	3969.00	6250	20230112	-38.56	3250	20231030	18.15	4580	-16.16	20240115	3495	9.87	20240105	5640	-31.91	20230117	3250	18.15	20231030	0.45	N	014970	500	75 억	13539	N	N	N	N
40	20240115	140313	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3805	190	2	5.26	211606730	56361	287.57	3670	3850	3640	4695	2535	3615	3754.49	0.09	876	3748	3681	3648	3581	3548	3665	3565	76	1080	500	2450	5	1	15125000	576	-22.12	0.96	12	0.37	-172.00	3969.00	6250	20230112	-39.12	3250	20231030	17.08	4195	-9.30	20240110	3495	8.87	20240105	5640	-32.54	20230117	3250	17.08	20231030	0.45	N	014970	500	75 억	13539	N	N	N	N
41	20240115	130311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3760	145	2	4.01	130146235	34966	178.41	3670	3790	3640	4695	2535	3615	3722.08	0.09	1672	3748	3681	3648	3581	3548	3665	3565	76	1080	500	2450	5	1	15125000	569	-21.86	0.95	12	0.23	-172.00	3969.00	6250	20230112	-39.84	3250	20231030	15.69	4195	-10.37	20240110	3495	7.58	20240105	5640	-33.33	20230117	3250	15.69	20231030	0.45	N	014970	500	75 억	13539	N	N	N	N
42	20240115	120311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3755	140	2	3.87	102399770	27538	140.51	3670	3790	3640	4695	2535	3615	3718.49	0.09	838	3748	3681	3648	3581	3548	3665	3565	76	1080	500	2450	5	1	15125000	568	-21.83	0.95	12	0.18	-172.00	3969.00	6250	20230112	-39.92	3250	20231030	15.54	4195	-10.49	20240110	3495	7.44	20240105	5640	-33.42	20230117	3250	15.54	20231030	0.45	N	014970	500	75 억	13539	N	N	N	N
43	20240115	110310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3720	105	2	2.90	65698715	17773	90.68	3670	3745	3640	4695	2535	3615	3696.55	0.09	751	3748	3681	3648	3581	3548	3665	3565	76	1080	500	2450	5	1	15125000	563	-21.63	0.94	12	0.12	-172.00	3969.00	6250	20230112	-40.48	3250	20231030	14.46	4195	-11.32	20240110	3495	6.44	20240105	5640	-34.04	20230117	3250	14.46	20231030	0.45	N	014970	500	75 억	13539	N	N	N	N
44	20240115	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3740	125	2	3.46	49126725	13312	67.92	3670	3740	3640	4695	2535	3615	3690.41	0.09	478	3748	3681	3648	3581	3548	3665	3565	76	1080	500	2450	5	1	15125000	566	-21.74	0.94	12	0.09	-172.00	3969.00	6250	20230112	-40.16	3250	20231030	15.08	4195	-10.85	20240110	3495	7.01	20240105	5640	-33.69	20230117	3250	15.08	20231030	0.45	N	014970	500	75 억	13539	N	N	N	N
45	20240115	090311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3665	50	2	1.38	1159520	316	1.61	3670	3670	3665	4695	2535	3615	3669.37	0.09	-49	3748	3681	3648	3581	3548	3665	3565	76	1080	500	2450	5	1	15125000	554	-21.31	0.92	12	0.00	-172.00	3969.00	6250	20230112	-41.36	3250	20231030	12.77	4195	-12.63	20240110	3495	4.86	20240105	5640	-35.02	20230117	3250	12.77	20231030	0.45	N	014970	500	75 억	13539	N	N	N	N
46	20240112	160310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3615	-65	5	-1.77	71443030	19569	72.31	3680	3715	3615	4780	2580	3680	3651.56	0.09	293	3740	3710	3680	3650	3620	3695	3635	76	1100	500	2500	5	1	15125000	547	-21.02	0.91	12	0.13	-172.00	3969.00	6250	20230112	-42.16	3250	20231030	11.23	4195	-13.83	20240110	3495	3.43	20240105	6250	-42.16	20230112	3250	11.23	20231030	0.47	N	014970	500	75 억	13123	N	N	N	N
47	20240112	150311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-10	5	-0.27	62020045	16970	62.70	3680	3715	3615	4780	2580	3680	3654.69	0.09	8	3740	3710	3680	3650	3620	3695	3635	76	1100	500	2500	5	1	15125000	555	-21.34	0.92	12	0.11	-172.00	3969.00	6250	20230112	-41.28	3250	20231030	12.92	4195	-12.51	20240110	3495	5.01	20240105	6250	-41.28	20230112	3250	12.92	20231030	0.47	N	014970	500	75 억	13123	N	N	N	N
48	20240112	140311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3650	-30	5	-0.82	59660130	16324	60.32	3680	3715	3615	4780	2580	3680	3654.75	0.09	-19	3740	3710	3680	3650	3620	3695	3635	76	1100	500	2500	5	1	15125000	552	-21.22	0.92	12	0.11	-172.00	3969.00	6250	20230112	-41.60	3250	20231030	12.31	4195	-12.99	20240110	3495	4.43	20240105	6250	-41.60	20230112	3250	12.31	20231030	0.47	N	014970	500	75 억	13123	N	N	N	N
49	20240112	130309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3660	-20	5	-0.54	57497855	15732	58.13	3680	3715	3615	4780	2580	3680	3654.83	0.09	-12	3740	3710	3680	3650	3620	3695	3635	76	1100	500	2500	5	1	15125000	554	-21.28	0.92	12	0.10	-172.00	3969.00	6250	20230112	-41.44	3250	20231030	12.62	4195	-12.75	20240110	3495	4.72	20240105	6250	-41.44	20230112	3250	12.62	20231030	0.47	N	014970	500	75 억	13123	N	N	N	N
50	20240112	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-10	5	-0.27	52405880	14344	53.00	3680	3715	3615	4780	2580	3680	3653.51	0.09	43	3740	3710	3680	3650	3620	3695	3635	76	1100	500	2500	5	1	15125000	555	-21.34	0.92	12	0.09	-172.00	3969.00	6250	20230112	-41.28	3250	20231030	12.92	4195	-12.51	20240110	3495	5.01	20240105	6250	-41.28	20230112	3250	12.92	20231030	0.47	N	014970	500	75 억	13123	N	N	N	N
51	20240112	110309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-10	5	-0.27	39651700	10885	40.22	3680	3715	3615	4780	2580	3680	3642.78	0.09	153	3740	3710	3680	3650	3620	3695	3635	76	1100	500	2500	5	1	15125000	555	-21.34	0.92	12	0.07	-172.00	3969.00	6250	20230112	-41.28	3250	20231030	12.92	4195	-12.51	20240110	3495	5.01	20240105	6250	-41.28	20230112	3250	12.92	20231030	0.47	N	014970	500	75 억	13123	N	N	N	N
52	20240112	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3625	-55	5	-1.49	28671965	7867	29.07	3680	3715	3615	4780	2580	3680	3644.59	0.09	86	3740	3710	3680	3650	3620	3695	3635	76	1100	500	2500	5	1	15125000	548	-21.08	0.91	12	0.05	-172.00	3969.00	6250	20230112	-42.00	3250	20231030	11.54	4195	-13.59	20240110	3495	3.72	20240105	6250	-42.00	20230112	3250	11.54	20231030	0.47	N	014970	500	75 억	13123	N	N	N	N
53	20240112	090310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3690	10	2	0.27	1245755	337	1.25	3680	3715	3680	4780	2580	3680	3696.60	0.09	-141	3740	3710	3680	3650	3620	3695	3635	76	1100	500	2500	5	1	15125000	558	-21.45	0.93	12	0.00	-172.00	3969.00	6250	20230112	-40.96	3250	20231030	13.54	4195	-12.04	20240110	3495	5.58	20240105	6250	-40.96	20230112	3250	13.54	20231030	0.47	N	014970	500	75 억	13123	N	N	N	N
54	20240111	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3680	-5	5	-0.14	97148685	26445	5.05	3690	3710	3650	4790	2580	3685	3673.61	0.08	605	4415	4050	3830	3465	3245	4232	3647	76	1105	500	2500	5	1	15125000	557	-21.40	0.93	12	0.17	-172.00	3969.00	6250	20230112	-41.12	3250	20231030	13.23	4195	-12.28	20240110	3495	5.29	20240105	6250	-41.12	20230112	3250	13.23	20231030	0.48	N	014970	500	75 억	12437	N	N	N	N
55	20240111	150311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3665	-20	5	-0.54	91869415	25009	4.77	3690	3710	3650	4790	2580	3685	3673.45	0.08	579	4415	4050	3830	3465	3245	4232	3647	76	1105	500	2500	5	1	15125000	554	-21.31	0.92	12	0.17	-172.00	3969.00	6250	20230112	-41.36	3250	20231030	12.77	4195	-12.63	20240110	3495	4.86	20240105	6250	-41.36	20230112	3250	12.77	20231030	0.48	N	014970	500	75 억	12437	N	N	N	N
56	20240111	140309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3685	0	3	0.00	89624080	24399	4.66	3690	3710	3650	4790	2580	3685	3673.27	0.08	479	4415	4050	3830	3465	3245	4232	3647	76	1105	500	2500	5	1	15125000	557	-21.42	0.93	12	0.16	-172.00	3969.00	6250	20230112	-41.04	3250	20231030	13.38	4195	-12.16	20240110	3495	5.44	20240105	6250	-41.04	20230112	3250	13.38	20231030	0.48	N	014970	500	75 억	12437	N	N	N	N
57	20240111	130308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3660	-25	5	-0.68	86612430	23577	4.50	3690	3710	3650	4790	2580	3685	3673.60	0.08	480	4415	4050	3830	3465	3245	4232	3647	76	1105	500	2500	5	1	15125000	554	-21.28	0.92	12	0.16	-172.00	3969.00	6250	20230112	-41.44	3250	20231030	12.62	4195	-12.75	20240110	3495	4.72	20240105	6250	-41.44	20230112	3250	12.62	20231030	0.48	N	014970	500	75 억	12437	N	N	N	N
58	20240111	120309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	-15	5	-0.41	78444110	21341	4.07	3690	3710	3650	4790	2580	3685	3675.75	0.08	476	4415	4050	3830	3465	3245	4232	3647	76	1105	500	2500	5	1	15125000	555	-21.34	0.92	12	0.14	-172.00	3969.00	6250	20230112	-41.28	3250	20231030	12.92	4195	-12.51	20240110	3495	5.01	20240105	6250	-41.28	20230112	3250	12.92	20231030	0.48	N	014970	500	75 억	12437	N	N	N	N
59	20240111	110311	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3660	-25	5	-0.68	73968325	20118	3.84	3690	3710	3650	4790	2580	3685	3676.72	0.08	473	4415	4050	3830	3465	3245	4232	3647	76	1105	500	2500	5	1	15125000	554	-21.28	0.92	12	0.13	-172.00	3969.00	6250	20230112	-41.44	3250	20231030	12.62	4195	-12.75	20240110	3495	4.72	20240105	6250	-41.44	20230112	3250	12.62	20231030	0.48	N	014970	500	75 억	12437	N	N	N	N
60	20240111	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3680	-5	5	-0.14	66182295	17992	3.43	3690	3710	3650	4790	2580	3685	3678.43	0.08	342	4415	4050	3830	3465	3245	4232	3647	76	1105	500	2500	5	1	15125000	557	-21.40	0.93	12	0.12	-172.00	3969.00	6250	20230112	-41.12	3250	20231030	13.23	4195	-12.28	20240110	3495	5.29	20240105	6250	-41.12	20230112	3250	13.23	20231030	0.48	N	014970	500	75 억	12437	N	N	N	N
61	20240111	090309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3695	10	2	0.27	13937470	3776	0.72	3690	3705	3685	4790	2580	3685	3691.07	0.08	-80	4415	4050	3830	3465	3245	4232	3647	76	1105	500	2500	5	1	15125000	559	-21.48	0.93	12	0.02	-172.00	3969.00	6250	20230112	-40.88	3250	20231030	13.69	4195	-11.92	20240110	3495	5.72	20240105	6250	-40.88	20230112	3250	13.69	20231030	0.48	N	014970	500	75 억	12437	N	N	N	N
62	20240110	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3685	75	2	2.08	2055457700	522284	8091.15	3610	4195	3610	4690	2530	3610	3935.57	0.09	-1248	3663	3636	3588	3561	3513	3650	3575	76	1080	500	2450	5	1	15125000	557	-21.42	0.93	12	3.45	-172.00	3969.00	6250	20230112	-41.04	3250	20231030	13.38	4195	-12.16	20240110	3495	5.44	20240105	6250	-41.04	20230112	3250	13.38	20231030	0.48	N	014970	500	75 억	13026	N	N	N	N
63	20240110	150308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3640	30	2	0.83	2029843120	515320	7983.27	3610	4195	3610	4690	2530	3610	3939.00	0.09	-1284	3663	3636	3588	3561	3513	3650	3575	76	1080	500	2450	5	1	15125000	551	-21.16	0.92	12	3.41	-172.00	3969.00	6250	20230112	-41.76	3250	20231030	12.00	4195	-13.23	20240110	3495	4.15	20240105	6250	-41.76	20230112	3250	12.00	20231030	0.48	N	014970	500	75 억	13026	N	N	N	N
64	20240110	140309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3665	55	2	1.52	1996585840	506191	7841.84	3610	4195	3610	4690	2530	3610	3944.33	0.09	-1287	3663	3636	3588	3561	3513	3650	3575	76	1080	500	2450	5	1	15125000	554	-21.31	0.92	12	3.35	-172.00	3969.00	6250	20230112	-41.36	3250	20231030	12.77	4195	-12.63	20240110	3495	4.86	20240105	6250	-41.36	20230112	3250	12.77	20231030	0.48	N	014970	500	75 억	13026	N	N	N	N
65	20240110	130309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3690	80	2	2.22	1918359670	485082	7514.83	3610	4195	3610	4690	2530	3610	3954.71	0.09	-1100	3663	3636	3588	3561	3513	3650	3575	76	1080	500	2450	5	1	15125000	558	-21.45	0.93	12	3.21	-172.00	3969.00	6250	20230112	-40.96	3250	20231030	13.54	4195	-12.04	20240110	3495	5.58	20240105	6250	-40.96	20230112	3250	13.54	20231030	0.48	N	014970	500	75 억	13026	N	N	N	N
66	20240110	120309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3670	60	2	1.66	1896330595	479088	7421.97	3610	4195	3610	4690	2530	3610	3958.21	0.09	-1281	3663	3636	3588	3561	3513	3650	3575	76	1080	500	2450	5	1	15125000	555	-21.34	0.92	12	3.17	-172.00	3969.00	6250	20230112	-41.28	3250	20231030	12.92	4195	-12.51	20240110	3495	5.01	20240105	6250	-41.28	20230112	3250	12.92	20231030	0.48	N	014970	500	75 억	13026	N	N	N	N
67	20240110	110309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3665	55	2	1.52	1863119605	470015	7281.41	3610	4195	3610	4690	2530	3610	3963.96	0.09	-1094	3663	3636	3588	3561	3513	3650	3575	76	1080	500	2450	5	1	15125000	554	-21.31	0.92	12	3.11	-172.00	3969.00	6250	20230112	-41.36	3250	20231030	12.77	4195	-12.63	20240110	3495	4.86	20240105	6250	-41.36	20230112	3250	12.77	20231030	0.48	N	014970	500	75 억	13026	N	N	N	N
68	20240110	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3725	115	2	3.19	1665058710	416065	6445.62	3610	4195	3610	4690	2530	3610	4001.92	0.09	-793	3663	3636	3588	3561	3513	3650	3575	76	1080	500	2450	5	1	15125000	563	-21.66	0.94	12	2.75	-172.00	3969.00	6250	20230112	-40.40	3250	20231030	14.62	4195	-11.20	20240110	3495	6.58	20240105	6250	-40.40	20230112	3250	14.62	20231030	0.48	N	014970	500	75 억	13026	N	N	N	N
69	20240110	090308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3610	0	3	0.00	1339310	371	5.75	3610	3610	3610	4690	2530	3610	3610.00	0.09	0	3663	3636	3588	3561	3513	3650	3575	76	1080	500	2450	5	1	15125000	546	-20.99	0.91	12	0.00	-172.00	3969.00	6250	20230112	-42.24	3250	20231030	11.08	3615	-0.14	20240102	3495	3.29	20240105	6250	-42.24	20230112	3250	11.08	20231030	0.48	N	014970	500	75 억	13026	N	N	N	N
70	20240109	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3610	50	2	1.40	23125745	6455	253.04	3560	3615	3540	4625	2495	3560	3582.61	0.09	102	3573	3566	3553	3546	3533	3570	3550	76	1065	500	2420	5	1	15125000	546	-20.99	0.91	12	0.04	-172.00	3969.00	6250	20230112	-42.24	3250	20231030	11.08	3615	0.00	20240102	3495	3.29	20240105	6250	-42.24	20230112	3250	11.08	20231030	0.48	N	014970	500	75 억	12924	N	N	N	N
71	20240109	150309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3565	5	2	0.14	22580765	6303	247.08	3560	3615	3540	4625	2495	3560	3582.54	0.09	141	3573	3566	3553	3546	3533	3570	3550	76	1065	500	2420	5	1	15125000	539	-20.73	0.90	12	0.04	-172.00	3969.00	6250	20230112	-42.96	3250	20231030	9.69	3615	0.00	20240102	3495	2.00	20240105	6250	-42.96	20230112	3250	9.69	20231030	0.48	N	014970	500	75 억	12924	N	N	N	N
72	20240109	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3575	15	2	0.42	21386555	5968	233.95	3560	3615	3540	4625	2495	3560	3583.54	0.09	127	3573	3566	3553	3546	3533	3570	3550	76	1065	500	2420	5	1	15125000	541	-20.78	0.90	12	0.04	-172.00	3969.00	6250	20230112	-42.80	3250	20231030	10.00	3615	0.00	20240102	3495	2.29	20240105	6250	-42.80	20230112	3250	10.00	20231030	0.48	N	014970	500	75 억	12924	N	N	N	N
73	20240109	130308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3610	50	2	1.40	14240635	3961	155.27	3560	3615	3540	4625	2495	3560	3595.21	0.09	106	3573	3566	3553	3546	3533	3570	3550	76	1065	500	2420	5	1	15125000	546	-20.99	0.91	12	0.03	-172.00	3969.00	6250	20230112	-42.24	3250	20231030	11.08	3615	0.00	20240102	3495	3.29	20240105	6250	-42.24	20230112	3250	11.08	20231030	0.48	N	014970	500	75 억	12924	N	N	N	N
74	20240109	120310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3600	40	2	1.12	7538020	2102	82.40	3560	3615	3540	4625	2495	3560	3586.12	0.09	-10	3573	3566	3553	3546	3533	3570	3550	76	1065	500	2420	5	1	15125000	545	-20.93	0.91	12	0.01	-172.00	3969.00	6250	20230112	-42.40	3250	20231030	10.77	3615	0.00	20240102	3495	3.00	20240105	6250	-42.40	20230112	3250	10.77	20231030	0.48	N	014970	500	75 억	12924	N	N	N	N
75	20240109	110308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3595	35	2	0.98	6605905	1843	72.25	3560	3615	3540	4625	2495	3560	3584.32	0.09	-9	3573	3566	3553	3546	3533	3570	3550	76	1065	500	2420	5	1	15125000	544	-20.90	0.91	12	0.01	-172.00	3969.00	6250	20230112	-42.48	3250	20231030	10.62	3615	0.00	20240102	3495	2.86	20240105	6250	-42.48	20230112	3250	10.62	20231030	0.48	N	014970	500	75 억	12924	N	N	N	N
76	20240109	100308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3575	15	2	0.42	4691325	1309	51.31	3560	3615	3540	4625	2495	3560	3583.90	0.09	-2	3573	3566	3553	3546	3533	3570	3550	76	1065	500	2420	5	1	15125000	541	-20.78	0.90	12	0.01	-172.00	3969.00	6250	20230112	-42.80	3250	20231030	10.00	3615	0.00	20240102	3495	2.29	20240105	6250	-42.80	20230112	3250	10.00	20231030	0.48	N	014970	500	75 억	12924	N	N	N	N
77	20240109	090308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	0	3	0.00	0	0	0.00	0	0	0	4625	2495	3560	0.00	0.09	0	3573	3566	3553	3546	3533	3570	3550	76	1065	500	2420	5	1	15125000	538	-20.70	0.90	12	0.00	-172.00	3969.00	6250	20230112	-43.04	3250	20231030	9.54	3615	-1.52	20240102	3495	1.86	20240105	6250	-43.04	20230112	3250	9.54	20231030	0.48	N	014970	500	75 억	12924	N	N	N	N
78	20240108	160308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	15	2	0.42	9045790	2550	46.43	3545	3560	3540	4605	2485	3545	3547.31	0.09	29	3578	3561	3528	3511	3478	3570	3520	76	1060	500	2410	5	1	15125000	538	-20.70	0.90	12	0.02	-172.00	3969.00	6250	20230112	-43.04	3250	20231030	9.54	3615	-1.52	20240102	3495	1.86	20240105	6250	-43.04	20230112	3250	9.54	20231030	0.49	N	014970	500	75 억	12895	N	N	N	N
79	20240108	150308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	0	3	0.00	6916645	1950	35.51	3545	3560	3540	4605	2485	3545	3547.00	0.09	-18	3578	3561	3528	3511	3478	3570	3520	76	1060	500	2410	5	1	15125000	536	-20.61	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3495	1.43	20240105	6250	-43.28	20230112	3250	9.08	20231030	0.49	N	014970	500	75 억	12895	N	N	N	N
80	20240108	140308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	0	3	0.00	6036435	1702	30.99	3545	3560	3540	4605	2485	3545	3546.67	0.09	-18	3578	3561	3528	3511	3478	3570	3520	76	1060	500	2410	5	1	15125000	536	-20.61	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3495	1.43	20240105	6250	-43.28	20230112	3250	9.08	20231030	0.49	N	014970	500	75 억	12895	N	N	N	N
81	20240108	130307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3540	-5	5	-0.14	5901855	1664	30.30	3545	3560	3540	4605	2485	3545	3546.79	0.09	-18	3578	3561	3528	3511	3478	3570	3520	76	1060	500	2410	5	1	15125000	535	-20.58	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.36	3250	20231030	8.92	3615	-2.07	20240102	3495	1.29	20240105	6250	-43.36	20230112	3250	8.92	20231030	0.49	N	014970	500	75 억	12895	N	N	N	N
82	20240108	120309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	0	3	0.00	5115865	1442	26.26	3545	3560	3540	4605	2485	3545	3547.76	0.09	-18	3578	3561	3528	3511	3478	3570	3520	76	1060	500	2410	5	1	15125000	536	-20.61	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3495	1.43	20240105	6250	-43.28	20230112	3250	9.08	20231030	0.49	N	014970	500	75 억	12895	N	N	N	N
83	20240108	110308	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3550	5	2	0.14	2880075	812	14.79	3545	3560	3545	4605	2485	3545	3546.89	0.09	-17	3578	3561	3528	3511	3478	3570	3520	76	1060	500	2410	5	1	15125000	537	-20.64	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.20	3250	20231030	9.23	3615	-1.80	20240102	3495	1.57	20240105	6250	-43.20	20230112	3250	9.23	20231030	0.49	N	014970	500	75 억	12895	N	N	N	N
84	20240108	100310	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3550	5	2	0.14	2102345	593	10.80	3545	3560	3545	4605	2485	3545	3545.27	0.09	-17	3578	3561	3528	3511	3478	3570	3520	76	1060	500	2410	5	1	15125000	537	-20.64	0.89	12	0.00	-172.00	3969.00	6250	20230112	-43.20	3250	20231030	9.23	3615	-1.80	20240102	3495	1.57	20240105	6250	-43.20	20230112	3250	9.23	20231030	0.49	N	014970	500	75 억	12895	N	N	N	N
85	20240108	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	0	3	0.00	1648425	465	8.47	3545	3545	3545	4605	2485	3545	3545.00	0.09	-15	3578	3561	3528	3511	3478	3570	3520	76	1060	500	2410	5	1	15125000	536	-20.61	0.89	12	0.00	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3495	1.43	20240105	6250	-43.28	20230112	3250	9.08	20231030	0.49	N	014970	500	75 억	12895	N	N	N	N
86	20240105	160307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	0	3	0.00	19304150	5492	222.17	3545	3545	3495	4605	2485	3545	3514.96	0.08	49	3581	3562	3546	3527	3511	3555	3520	76	1060	500	2410	5	1	15125000	536	-20.61	0.89	12	0.04	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3495	1.43	20240105	6250	-43.28	20230112	3250	9.08	20231030	0.49	N	014970	500	75 억	12283	N	N	N	N
87	20240105	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3500	-45	5	-1.27	18207385	5181	209.59	3545	3545	3495	4605	2485	3545	3514.26	0.08	-5	3581	3562	3546	3527	3511	3555	3520	76	1060	500	2410	5	1	15125000	529	-20.35	0.88	12	0.03	-172.00	3969.00	6250	20230112	-44.00	3250	20231030	7.69	3615	-3.18	20240102	3495	0.14	20240105	6250	-44.00	20230112	3250	7.69	20231030	0.49	N	014970	500	75 억	12283	N	N	N	N
88	20240105	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3495	-50	5	-1.41	15408280	4381	177.22	3545	3545	3495	4605	2485	3545	3517.07	0.08	-204	3581	3562	3546	3527	3511	3555	3520	76	1060	500	2410	5	1	15125000	529	-20.32	0.88	12	0.03	-172.00	3969.00	6250	20230112	-44.08	3250	20231030	7.54	3615	-3.32	20240102	3495	0.00	20240105	6250	-44.08	20230112	3250	7.54	20231030	0.49	N	014970	500	75 억	12283	N	N	N	N
89	20240105	130307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3520	-25	5	-0.71	13983625	3974	160.76	3545	3545	3500	4605	2485	3545	3518.78	0.08	-202	3581	3562	3546	3527	3511	3555	3520	76	1060	500	2410	5	1	15125000	532	-20.47	0.89	12	0.03	-172.00	3969.00	6250	20230112	-43.68	3250	20231030	8.31	3615	-2.63	20240102	3500	0.57	20240105	6250	-43.68	20230112	3250	8.31	20231030	0.49	N	014970	500	75 억	12283	N	N	N	N
90	20240105	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3535	-10	5	-0.28	10063160	2862	115.78	3545	3545	3500	4605	2485	3545	3516.13	0.08	-27	3581	3562	3546	3527	3511	3555	3520	76	1060	500	2410	5	1	15125000	535	-20.55	0.89	12	0.02	-172.00	3969.00	6250	20230112	-43.44	3250	20231030	8.77	3615	-2.21	20240102	3500	1.00	20240105	6250	-43.44	20230112	3250	8.77	20231030	0.49	N	014970	500	75 억	12283	N	N	N	N
91	20240105	110306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3510	-35	5	-0.99	8871005	2524	102.10	3545	3545	3500	4605	2485	3545	3514.66	0.08	-20	3581	3562	3546	3527	3511	3555	3520	76	1060	500	2410	5	1	15125000	531	-20.41	0.88	12	0.02	-172.00	3969.00	6250	20230112	-43.84	3250	20231030	8.00	3615	-2.90	20240102	3500	0.29	20240105	6250	-43.84	20230112	3250	8.00	20231030	0.49	N	014970	500	75 억	12283	N	N	N	N
92	20240105	100309	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3520	-25	5	-0.71	3344935	949	38.39	3545	3545	3520	4605	2485	3545	3524.69	0.08	0	3581	3562	3546	3527	3511	3555	3520	76	1060	500	2410	5	1	15125000	532	-20.47	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.68	3250	20231030	8.31	3615	-2.63	20240102	3520	0.00	20240105	6250	-43.68	20230112	3250	8.31	20231030	0.49	N	014970	500	75 억	12283	N	N	N	N
93	20240105	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	0	3	0.00	301325	85	3.44	3545	3545	3545	4605	2485	3545	3545.00	0.08	0	3581	3562	3546	3527	3511	3555	3520	76	1060	500	2410	5	1	15125000	536	-20.61	0.89	12	0.00	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3525	0.57	20240103	6250	-43.28	20230112	3250	9.08	20231030	0.49	N	014970	500	75 억	12283	N	N	N	N
94	20240104	160305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	-10	5	-0.28	8768740	2472	93.14	3555	3565	3530	4620	2490	3555	3547.22	0.08	-33	3581	3567	3546	3532	3511	3575	3540	76	1065	500	2410	5	1	15125000	536	-20.61	0.89	12	0.02	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3525	0.57	20240103	6250	-43.28	20230112	3250	9.08	20231030	0.50	N	014970	500	75 억	12160	N	N	N	N
95	20240104	150307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3540	-15	5	-0.42	6691325	1884	70.99	3555	3565	3530	4620	2490	3555	3551.66	0.08	-15	3581	3567	3546	3532	3511	3575	3540	76	1065	500	2410	5	1	15125000	535	-20.58	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.36	3250	20231030	8.92	3615	-2.07	20240102	3525	0.43	20240103	6250	-43.36	20230112	3250	8.92	20231030	0.50	N	014970	500	75 억	12160	N	N	N	N
96	20240104	140307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	-10	5	-0.28	6009405	1691	63.72	3555	3565	3530	4620	2490	3555	3553.76	0.08	-1	3581	3567	3546	3532	3511	3575	3540	76	1065	500	2410	5	1	15125000	536	-20.61	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3525	0.57	20240103	6250	-43.28	20230112	3250	9.08	20231030	0.50	N	014970	500	75 억	12160	N	N	N	N
97	20240104	130307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3550	-5	5	-0.14	5744575	1616	60.89	3555	3565	3530	4620	2490	3555	3554.81	0.08	-1	3581	3567	3546	3532	3511	3575	3540	76	1065	500	2410	5	1	15125000	537	-20.64	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.20	3250	20231030	9.23	3615	-1.80	20240102	3525	0.71	20240103	6250	-43.20	20230112	3250	9.23	20231030	0.50	N	014970	500	75 억	12160	N	N	N	N
98	20240104	120306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3550	-5	5	-0.14	5652390	1590	59.91	3555	3565	3530	4620	2490	3555	3554.96	0.08	-1	3581	3567	3546	3532	3511	3575	3540	76	1065	500	2410	5	1	15125000	537	-20.64	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.20	3250	20231030	9.23	3615	-1.80	20240102	3525	0.71	20240103	6250	-43.20	20230112	3250	9.23	20231030	0.50	N	014970	500	75 억	12160	N	N	N	N
99	20240104	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3555	0	3	0.00	5631155	1584	59.68	3555	3565	3550	4620	2490	3555	3555.02	0.08	-1	3581	3567	3546	3532	3511	3575	3540	76	1065	500	2410	5	1	15125000	538	-20.67	0.90	12	0.01	-172.00	3969.00	6250	20230112	-43.12	3250	20231030	9.38	3615	-1.66	20240102	3525	0.85	20240103	6250	-43.12	20230112	3250	9.38	20231030	0.50	N	014970	500	75 억	12160	N	N	N	N
100	20240104	100306	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	5	2	0.14	5158385	1451	54.67	3555	3565	3555	4620	2490	3555	3555.06	0.08	1	3581	3567	3546	3532	3511	3575	3540	76	1065	500	2410	5	1	15125000	538	-20.70	0.90	12	0.01	-172.00	3969.00	6250	20230112	-43.04	3250	20231030	9.54	3615	-1.52	20240102	3525	0.99	20240103	6250	-43.04	20230112	3250	9.54	20231030	0.50	N	014970	500	75 억	12160	N	N	N	N
101	20240104	090307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3555	0	3	0.00	739445	208	7.84	3555	3560	3555	4620	2490	3555	3555.02	0.08	1	3581	3567	3546	3532	3511	3575	3540	76	1065	500	2410	5	1	15125000	538	-20.67	0.90	12	0.00	-172.00	3969.00	6250	20230112	-43.12	3250	20231030	9.38	3615	-1.66	20240102	3525	0.85	20240103	6250	-43.12	20230112	3250	9.38	20231030	0.50	N	014970	500	75 억	12160	N	N	N	N
102	20240103	160305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3555	-5	5	-0.14	9402620	2654	27.48	3530	3560	3525	4625	2495	3560	3542.80	0.08	394	3653	3606	3568	3521	3483	3587	3502	76	1065	500	2420	5	1	15125000	538	-20.67	0.90	12	0.02	-172.00	3969.00	6250	20230112	-43.12	3250	20231030	9.38	3615	-1.66	20240102	3525	0.85	20240103	6250	-43.12	20230112	3250	9.38	20231030	0.50	N	014970	500	75 억	11638	N	N	N	N
103	20240103	150305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	-15	5	-0.42	7554275	2133	22.08	3530	3560	3525	4625	2495	3560	3541.61	0.08	141	3653	3606	3568	3521	3483	3587	3502	76	1065	500	2420	5	1	15125000	536	-20.61	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3525	0.57	20240103	6250	-43.28	20230112	3250	9.08	20231030	0.50	N	014970	500	75 억	11638	N	N	N	N
104	20240103	140303	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3530	-30	5	-0.84	5669250	1601	16.58	3530	3560	3525	4625	2495	3560	3541.06	0.08	-121	3653	3606	3568	3521	3483	3587	3502	76	1065	500	2420	5	1	15125000	534	-20.52	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.52	3250	20231030	8.62	3615	-2.35	20240102	3525	0.14	20240103	6250	-43.52	20230112	3250	8.62	20231030	0.50	N	014970	500	75 억	11638	N	N	N	N
105	20240103	130305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3535	-25	5	-0.70	3241540	914	9.46	3530	3560	3525	4625	2495	3560	3546.53	0.08	-5	3653	3606	3568	3521	3483	3587	3502	76	1065	500	2420	5	1	15125000	535	-20.55	0.89	12	0.01	-172.00	3969.00	6250	20230112	-43.44	3250	20231030	8.77	3615	-2.21	20240102	3525	0.28	20240103	6250	-43.44	20230112	3250	8.77	20231030	0.50	N	014970	500	75 억	11638	N	N	N	N
106	20240103	120307	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	-15	5	-0.42	2647550	746	7.72	3530	3560	3525	4625	2495	3560	3548.98	0.08	-5	3653	3606	3568	3521	3483	3587	3502	76	1065	500	2420	5	1	15125000	536	-20.61	0.89	12	0.00	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3525	0.57	20240103	6250	-43.28	20230112	3250	9.08	20231030	0.50	N	014970	500	75 억	11638	N	N	N	N
107	20240103	110305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3545	-15	5	-0.42	2502205	705	7.30	3530	3560	3525	4625	2495	3560	3549.21	0.08	-4	3653	3606	3568	3521	3483	3587	3502	76	1065	500	2420	5	1	15125000	536	-20.61	0.89	12	0.00	-172.00	3969.00	6250	20230112	-43.28	3250	20231030	9.08	3615	-1.94	20240102	3525	0.57	20240103	6250	-43.28	20230112	3250	9.08	20231030	0.50	N	014970	500	75 억	11638	N	N	N	N
108	20240103	100304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3555	-5	5	-0.14	1920950	541	5.60	3530	3560	3525	4625	2495	3560	3550.72	0.08	-4	3653	3606	3568	3521	3483	3587	3502	76	1065	500	2420	5	1	15125000	538	-20.67	0.90	12	0.00	-172.00	3969.00	6250	20230112	-43.12	3250	20231030	9.38	3615	-1.66	20240102	3525	0.85	20240103	6250	-43.12	20230112	3250	9.38	20231030	0.50	N	014970	500	75 억	11638	N	N	N	N
109	20240103	090304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3525	-35	5	-0.98	236395	67	0.69	3530	3535	3525	4625	2495	3560	3527.80	0.08	-1	3653	3606	3568	3521	3483	3587	3502	76	1065	500	2420	5	1	15125000	533	-20.49	0.89	12	0.00	-172.00	3969.00	6250	20230112	-43.60	3250	20231030	8.46	3615	-2.49	20240102	3525	0.00	20240103	6250	-43.60	20230112	3250	8.46	20231030	0.50	N	014970	500	75 억	11638	N	N	N	N
110	20240102	160304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	-15	5	-0.42	33857380	9498	226.57	3575	3615	3530	4645	2505	3575	3564.60	0.08	134	3621	3597	3586	3562	3551	3592	3557	76	1070	500	2430	5	1	15125000	538	-20.70	0.90	12	0.06	-172.00	3969.00	6250	20230112	-43.04	3250	20231030	9.54	3615	-1.52	20240102	3530	0.85	20240102	6250	-43.04	20230112	3250	9.54	20231030	0.49	N	014970	500	75 억	11474	N	N	N	N
111	20240102	150304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	-15	5	-0.42	30968645	8687	207.23	3575	3615	3530	4645	2505	3575	3564.85	0.08	413	3621	3597	3586	3562	3551	3592	3557	76	1070	500	2430	5	1	15125000	538	-20.70	0.90	12	0.06	-172.00	3969.00	6250	20230112	-43.04	3250	20231030	9.54	3615	-1.52	20240102	3530	0.85	20240102	6250	-43.04	20230112	3250	9.54	20231030	0.49	N	014970	500	75 억	11474	N	N	N	N
112	20240102	140305	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3585	10	2	0.28	22749965	6369	151.93	3575	3615	3530	4645	2505	3575	3571.95	0.08	-134	3621	3597	3586	3562	3551	3592	3557	76	1070	500	2430	5	1	15125000	542	-20.84	0.90	12	0.04	-172.00	3969.00	6250	20230112	-42.64	3250	20231030	10.31	3615	-0.83	20240102	3530	1.56	20240102	6250	-42.64	20230112	3250	10.31	20231030	0.49	N	014970	500	75 억	11474	N	N	N	N
113	20240102	130304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3585	10	2	0.28	19338165	5412	129.10	3575	3615	3530	4645	2505	3575	3573.18	0.08	-151	3621	3597	3586	3562	3551	3592	3557	76	1070	500	2430	5	1	15125000	542	-20.84	0.90	12	0.04	-172.00	3969.00	6250	20230112	-42.64	3250	20231030	10.31	3615	-0.83	20240102	3530	1.56	20240102	6250	-42.64	20230112	3250	10.31	20231030	0.49	N	014970	500	75 억	11474	N	N	N	N
114	20240102	120304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3570	-5	5	-0.14	15624070	4374	104.34	3575	3615	3530	4645	2505	3575	3571.98	0.08	-149	3621	3597	3586	3562	3551	3592	3557	76	1070	500	2430	5	1	15125000	540	-20.76	0.90	12	0.03	-172.00	3969.00	6250	20230112	-42.88	3250	20231030	9.85	3615	-1.24	20240102	3530	1.13	20240102	6250	-42.88	20230112	3250	9.85	20231030	0.49	N	014970	500	75 억	11474	N	N	N	N
115	20240102	110304	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3560	-15	5	-0.42	15427750	4319	103.03	3575	3615	3530	4645	2505	3575	3572.01	0.08	-144	3621	3597	3586	3562	3551	3592	3557	76	1070	500	2430	5	1	15125000	538	-20.70	0.90	12	0.03	-172.00	3969.00	6250	20230112	-43.04	3250	20231030	9.54	3615	-1.52	20240102	3530	0.85	20240102	6250	-43.04	20230112	3250	9.54	20231030	0.49	N	014970	500	75 억	11474	N	N	N	N
116	20240102	100259	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3610	35	2	0.98	4872535	1361	32.47	3575	3610	3575	4645	2505	3575	3580.41	0.08	-11	3621	3597	3586	3562	3551	3592	3557	76	1070	500	2430	5	1	15125000	546	-20.99	0.91	12	0.01	-172.00	3969.00	6250	20230112	-42.24	3250	20231030	11.08	3610	0.00	20240102	3575	0.98	20240102	6250	-42.24	20230112	3250	11.08	20231030	0.49	N	014970	500	75 억	11474	N	N	N	N
117	20240102	090258	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	3575	0	3	0.00	0	0	0.00	0	0	0	4645	2505	3575	0.00	0.08	0	3621	3597	3586	3562	3551	3592	3557	76	1070	500	2430	5	1	15125000	541	-20.78	0.90	12	0.00	-172.00	3969.00	6250	20230112	-42.80	3250	20231030	10.00	0	0.00	0	0	0.00	0	6250	-42.80	20230112	3250	10.00	20231030	0.49	N	014970	500	75 억	11474	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History