KissMeData/014970/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160318	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N	N	2915	-60	5	-2.02	47149195	16156	198.14	2960	2975	2850	3865	2085	2975	2918.37	0.14	-180	3011	2992	2956	2937	2901	3002	2947	76	890	500	1960	5	1	15125000	441	21.59	0.73	12	0.11	135.00	4008.00	4475	20240117	-34.86	2850	20250124	2.28	3345	-12.86	20250102	2850	2.28	20250124	4455	-34.57	20240425	2850	2.28	20250124	0.37	N	014970	500	75 억	21760	N	N	N	N
3	20250124	150319	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N	N	2915	-60	5	-2.02	41958420	14370	176.23	2960	2975	2850	3865	2085	2975	2919.86	0.14	-165	3011	2992	2956	2937	2901	3002	2947	76	890	500	1960	5	1	15125000	441	21.59	0.73	12	0.10	135.00	4008.00	4475	20240117	-34.86	2850	20250124	2.28	3345	-12.86	20250102	2850	2.28	20250124	4455	-34.57	20240425	2850	2.28	20250124	0.37	N	014970	500	75 억	21760	N	N	N	N
4	20250124	140319	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N	N	2915	-60	5	-2.02	38513935	13191	161.77	2960	2975	2850	3865	2085	2975	2919.71	0.14	-120	3011	2992	2956	2937	2901	3002	2947	76	890	500	1960	5	1	15125000	441	21.59	0.73	12	0.09	135.00	4008.00	4475	20240117	-34.86	2850	20250124	2.28	3345	-12.86	20250102	2850	2.28	20250124	4455	-34.57	20240425	2850	2.28	20250124	0.37	N	014970	500	75 억	21760	N	N	N	N
5	20250124	130320	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2925	-50	5	-1.68	21139945	7204	88.35	2960	2975	2925	3865	2085	2975	2934.47	0.14	545	3011	2992	2956	2937	2901	3002	2947	76	890	500	1960	5	1	15125000	442	21.67	0.73	12	0.05	135.00	4008.00	4475	20240117	-34.64	2900	20250103	0.86	3345	-12.56	20250102	2900	0.86	20250103	4455	-34.34	20240425	2900	0.86	20250103	0.37	N	014970	500	75 억	21760	N	N	N	N
6	20250124	120319	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2935	-40	5	-1.34	6969980	2362	28.97	2960	2975	2925	3865	2085	2975	2950.88	0.14	-96	3011	2992	2956	2937	2901	3002	2947	76	890	500	1960	5	1	15125000	444	21.74	0.73	12	0.02	135.00	4008.00	4475	20240117	-34.41	2900	20250103	1.21	3345	-12.26	20250102	2900	1.21	20250103	4455	-34.12	20240425	2900	1.21	20250103	0.37	N	014970	500	75 억	21760	N	N	N	N
7	20250124	110320	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2965	-10	5	-0.34	5975185	2025	24.83	2960	2975	2925	3865	2085	2975	2950.71	0.14	-89	3011	2992	2956	2937	2901	3002	2947	76	890	500	1960	5	1	15125000	448	21.96	0.74	12	0.01	135.00	4008.00	4475	20240117	-33.74	2900	20250103	2.24	3345	-11.36	20250102	2900	2.24	20250103	4455	-33.45	20240425	2900	2.24	20250103	0.37	N	014970	500	75 억	21760	N	N	N	N
8	20250124	100319	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2945	-30	5	-1.01	4642940	1572	19.28	2960	2975	2925	3865	2085	2975	2953.52	0.14	-60	3011	2992	2956	2937	2901	3002	2947	76	890	500	1960	5	1	15125000	445	21.81	0.73	12	0.01	135.00	4008.00	4475	20240117	-34.19	2900	20250103	1.55	3345	-11.96	20250102	2900	1.55	20250103	4455	-33.89	20240425	2900	1.55	20250103	0.37	N	014970	500	75 억	21760	N	N	N	N
9	20250124	090319	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2970	-5	5	-0.17	1195850	404	4.95	2960	2970	2960	3865	2085	2975	2960.02	0.14	-60	3011	2992	2956	2937	2901	3002	2947	76	890	500	1960	5	1	15125000	449	22.00	0.74	12	0.00	135.00	4008.00	4475	20240117	-33.63	2900	20250103	2.41	3345	-11.21	20250102	2900	2.41	20250103	4455	-33.33	20240425	2900	2.41	20250103	0.37	N	014970	500	75 억	21760	N	N	N	N
10	20250123	160319	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2975	25	2	0.85	24061425	8154	60.56	2930	2975	2920	3835	2065	2950	2950.87	0.14	-3810	3033	2991	2958	2916	2883	2975	2900	76	885	500	1940	5	1	15125000	450	22.04	0.74	12	0.05	135.00	4008.00	4910	20240116	-39.41	2900	20250103	2.59	3345	-11.06	20250102	2900	2.59	20250103	4455	-33.22	20240425	2900	2.59	20250103	0.37	N	014970	500	75 억	21743	N	N	N	N
11	20250123	150317	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2965	15	2	0.51	23761030	8053	59.81	2930	2970	2920	3835	2065	2950	2950.58	0.14	-3810	3033	2991	2958	2916	2883	2975	2900	76	885	500	1940	5	1	15125000	448	21.96	0.74	12	0.05	135.00	4008.00	4910	20240116	-39.61	2900	20250103	2.24	3345	-11.36	20250102	2900	2.24	20250103	4455	-33.45	20240425	2900	2.24	20250103	0.37	N	014970	500	75 억	21743	N	N	N	N
12	20250123	140318	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2955	5	2	0.17	21892405	7421	55.12	2930	2970	2920	3835	2065	2950	2950.06	0.14	-3824	3033	2991	2958	2916	2883	2975	2900	76	885	500	1940	5	1	15125000	447	21.89	0.74	12	0.05	135.00	4008.00	4910	20240116	-39.82	2900	20250103	1.90	3345	-11.66	20250102	2900	1.90	20250103	4455	-33.67	20240425	2900	1.90	20250103	0.37	N	014970	500	75 억	21743	N	N	N	N
13	20250123	130317	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2965	15	2	0.51	16270545	5508	40.91	2930	2970	2930	3835	2065	2950	2953.98	0.14	-3817	3033	2991	2958	2916	2883	2975	2900	76	885	500	1940	5	1	15125000	448	21.96	0.74	12	0.04	135.00	4008.00	4910	20240116	-39.61	2900	20250103	2.24	3345	-11.36	20250102	2900	2.24	20250103	4455	-33.45	20240425	2900	2.24	20250103	0.37	N	014970	500	75 억	21743	N	N	N	N
14	20250123	120318	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2965	15	2	0.51	16255720	5503	40.87	2930	2970	2930	3835	2065	2950	2953.97	0.14	-3817	3033	2991	2958	2916	2883	2975	2900	76	885	500	1940	5	1	15125000	448	21.96	0.74	12	0.04	135.00	4008.00	4910	20240116	-39.61	2900	20250103	2.24	3345	-11.36	20250102	2900	2.24	20250103	4455	-33.45	20240425	2900	2.24	20250103	0.37	N	014970	500	75 억	21743	N	N	N	N
15	20250123	110319	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2940	-10	5	-0.34	14891660	5041	37.44	2930	2965	2930	3835	2065	2950	2954.11	0.14	-3792	3033	2991	2958	2916	2883	2975	2900	76	885	500	1940	5	1	15125000	445	21.78	0.73	12	0.03	135.00	4008.00	4910	20240116	-40.12	2900	20250103	1.38	3345	-12.11	20250102	2900	1.38	20250103	4455	-34.01	20240425	2900	1.38	20250103	0.37	N	014970	500	75 억	21743	N	N	N	N
16	20250123	100317	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2950	0	3	0.00	850910	289	2.15	2930	2965	2930	3835	2065	2950	2944.33	0.14	-3	3033	2991	2958	2916	2883	2975	2900	76	885	500	1940	5	1	15125000	446	21.85	0.74	12	0.00	135.00	4008.00	4910	20240116	-39.92	2900	20250103	1.72	3345	-11.81	20250102	2900	1.72	20250103	4455	-33.78	20240425	2900	1.72	20250103	0.37	N	014970	500	75 억	21743	N	N	N	N
17	20250123	090317	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2935	-15	5	-0.51	73255	25	0.19	2930	2935	2930	3835	2065	2950	2930.20	0.14	6	3033	2991	2958	2916	2883	2975	2900	76	885	500	1940	5	1	15125000	444	21.74	0.73	12	0.00	135.00	4008.00	4910	20240116	-40.22	2900	20250103	1.21	3345	-12.26	20250102	2900	1.21	20250103	4455	-34.12	20240425	2900	1.21	20250103	0.37	N	014970	500	75 억	21743	N	N	N	N
18	20250122	160316	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2950	-45	5	-1.50	37749360	12821	183.34	2965	3000	2925	3890	2100	2995	2944.34	0.14	-3636	3085	3040	2980	2935	2875	3010	2905	76	895	500	1970	5	1	15125000	446	21.85	0.74	12	0.08	135.00	4008.00	4910	20240116	-39.92	2900	20250103	1.72	3345	-11.81	20250102	2900	1.72	20250103	4455	-33.78	20240425	2900	1.72	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
19	20250122	150316	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2970	-25	5	-0.83	33659095	11437	163.55	2965	3000	2925	3890	2100	2995	2943.00	0.14	-3324	3085	3040	2980	2935	2875	3010	2905	76	895	500	1970	5	1	15125000	449	22.00	0.74	12	0.08	135.00	4008.00	4910	20240116	-39.51	2900	20250103	2.41	3345	-11.21	20250102	2900	2.41	20250103	4455	-33.33	20240425	2900	2.41	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
20	20250122	140315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2965	-30	5	-1.00	32647875	11096	158.67	2965	3000	2925	3890	2100	2995	2942.31	0.14	-3351	3085	3040	2980	2935	2875	3010	2905	76	895	500	1970	5	1	15125000	448	21.96	0.74	12	0.07	135.00	4008.00	4910	20240116	-39.61	2900	20250103	2.24	3345	-11.36	20250102	2900	2.24	20250103	4455	-33.45	20240425	2900	2.24	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
21	20250122	130316	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2940	-55	5	-1.84	22571180	7671	109.70	2965	3000	2925	3890	2100	2995	2942.40	0.14	-1252	3085	3040	2980	2935	2875	3010	2905	76	895	500	1970	5	1	15125000	445	21.78	0.73	12	0.05	135.00	4008.00	4910	20240116	-40.12	2900	20250103	1.38	3345	-12.11	20250102	2900	1.38	20250103	4455	-34.01	20240425	2900	1.38	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
22	20250122	120315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2925	-70	5	-2.34	17185320	5834	83.43	2965	3000	2925	3890	2100	2995	2945.72	0.14	-614	3085	3040	2980	2935	2875	3010	2905	76	895	500	1970	5	1	15125000	442	21.67	0.73	12	0.04	135.00	4008.00	4910	20240116	-40.43	2900	20250103	0.86	3345	-12.56	20250102	2900	0.86	20250103	4455	-34.34	20240425	2900	0.86	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
23	20250122	110316	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2935	-60	5	-2.00	11931290	4044	57.83	2965	3000	2925	3890	2100	2995	2950.37	0.14	445	3085	3040	2980	2935	2875	3010	2905	76	895	500	1970	5	1	15125000	444	21.74	0.73	12	0.03	135.00	4008.00	4910	20240116	-40.22	2900	20250103	1.21	3345	-12.26	20250102	2900	1.21	20250103	4455	-34.12	20240425	2900	1.21	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
24	20250122	100316	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2925	-70	5	-2.34	9803280	3321	47.49	2965	3000	2925	3890	2100	2995	2951.91	0.14	503	3085	3040	2980	2935	2875	3010	2905	76	895	500	1970	5	1	15125000	442	21.67	0.73	12	0.02	135.00	4008.00	4910	20240116	-40.43	2900	20250103	0.86	3345	-12.56	20250102	2900	0.86	20250103	4455	-34.34	20240425	2900	0.86	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
25	20250122	090316	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3000	5	2	0.17	1930250	651	9.31	2965	3000	2965	3890	2100	2995	2965.05	0.14	42	3085	3040	2980	2935	2875	3010	2905	76	895	500	1970	5	1	15125000	454	22.22	0.75	12	0.00	135.00	4008.00	4910	20240116	-38.90	2900	20250103	3.45	3345	-10.31	20250102	2900	3.45	20250103	4455	-32.66	20240425	2900	3.45	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
26	20250121	160314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2995	-30	5	-0.99	19983505	6668	167.54	3025	3025	2920	3930	2120	3025	2996.93	0.14	0	3058	3041	3018	3001	2978	3030	2990	76	905	500	1990	5	1	15125000	453	22.19	0.75	12	0.04	135.00	4008.00	4910	20240116	-39.00	2900	20250103	3.28	3345	-10.46	20250102	2900	3.28	20250103	4455	-32.77	20240425	2900	3.28	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
27	20250121	150316	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3000	-25	5	-0.83	19686975	6569	165.05	3025	3025	2920	3930	2120	3025	2996.95	0.14	58	3058	3041	3018	3001	2978	3030	2990	76	905	500	1990	5	1	15125000	454	22.22	0.75	12	0.04	135.00	4008.00	4910	20240116	-38.90	2900	20250103	3.45	3345	-10.31	20250102	2900	3.45	20250103	4455	-32.66	20240425	2900	3.45	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
28	20250121	140315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3005	-20	5	-0.66	19287235	6436	161.71	3025	3025	2920	3930	2120	3025	2996.77	0.14	58	3058	3041	3018	3001	2978	3030	2990	76	905	500	1990	5	1	15125000	455	22.26	0.75	12	0.04	135.00	4008.00	4910	20240116	-38.80	2900	20250103	3.62	3345	-10.16	20250102	2900	3.62	20250103	4455	-32.55	20240425	2900	3.62	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
29	20250121	130315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2990	-35	5	-1.16	17320780	5781	145.25	3025	3025	2920	3930	2120	3025	2996.16	0.14	76	3058	3041	3018	3001	2978	3030	2990	76	905	500	1990	5	1	15125000	452	22.15	0.75	12	0.04	135.00	4008.00	4910	20240116	-39.10	2900	20250103	3.10	3345	-10.61	20250102	2900	3.10	20250103	4455	-32.88	20240425	2900	3.10	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
30	20250121	120308	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2980	-45	5	-1.49	11671270	3892	97.79	3025	3025	2920	3930	2120	3025	2998.78	0.14	76	3058	3041	3018	3001	2978	3030	2990	76	905	500	1990	5	1	15125000	451	22.07	0.74	12	0.03	135.00	4008.00	4910	20240116	-39.31	2900	20250103	2.76	3345	-10.91	20250102	2900	2.76	20250103	4455	-33.11	20240425	2900	2.76	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
31	20250121	110304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	0	3	0.00	6763325	2236	56.18	3025	3025	2995	3930	2120	3025	3024.74	0.14	0	3058	3041	3018	3001	2978	3030	2990	76	905	500	1990	5	1	15125000	458	22.41	0.75	12	0.01	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4455	-32.10	20240425	2900	4.31	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
32	20250121	100301	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	0	3	0.00	1587550	525	13.19	3025	3025	2995	3930	2120	3025	3023.90	0.14	0	3058	3041	3018	3001	2978	3030	2990	76	905	500	1990	5	1	15125000	458	22.41	0.75	12	0.00	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4455	-32.10	20240425	2900	4.31	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
33	20250121	090315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	0	3	0.00	1524600	504	12.66	3025	3025	3025	3930	2120	3025	3025.00	0.14	0	3058	3041	3018	3001	2978	3030	2990	76	905	500	1990	5	1	15125000	458	22.41	0.75	12	0.00	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4455	-32.10	20240425	2900	4.31	20250103	0.38	N	014970	500	75 억	21572	N	N	N	N
34	20250120	160313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	5	2	0.17	12026395	3980	91.94	3035	3035	2995	3925	2115	3020	3021.71	0.14	-415	3063	3041	3013	2991	2963	3027	2977	76	905	500	1990	5	1	15125000	458	22.41	0.75	12	0.03	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4455	-32.10	20240425	2900	4.31	20250103	0.38	N	014970	500	75 억	21587	N	N	N	N
35	20250120	150316	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	5	2	0.17	11832795	3916	90.46	3035	3035	2995	3925	2115	3020	3021.65	0.14	-415	3063	3041	3013	2991	2963	3027	2977	76	905	500	1990	5	1	15125000	458	22.41	0.75	12	0.03	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4455	-32.10	20240425	2900	4.31	20250103	0.38	N	014970	500	75 억	21587	N	N	N	N
36	20250120	140314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	5	2	0.17	11805570	3907	90.25	3035	3035	2995	3925	2115	3020	3021.65	0.14	-415	3063	3041	3013	2991	2963	3027	2977	76	905	500	1990	5	1	15125000	458	22.41	0.75	12	0.03	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4455	-32.10	20240425	2900	4.31	20250103	0.38	N	014970	500	75 억	21587	N	N	N	N
37	20250120	130313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3030	10	2	0.33	10438220	3453	79.76	3035	3035	2995	3925	2115	3020	3022.94	0.14	-415	3063	3041	3013	2991	2963	3027	2977	76	905	500	1990	5	1	15125000	458	22.44	0.76	12	0.02	135.00	4008.00	4910	20240116	-38.29	2900	20250103	4.48	3345	-9.42	20250102	2900	4.48	20250103	4455	-31.99	20240425	2900	4.48	20250103	0.38	N	014970	500	75 억	21587	N	N	N	N
38	20250120	120314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3020	0	3	0.00	8579650	2837	65.53	3035	3035	3020	3925	2115	3020	3024.20	0.14	-275	3063	3041	3013	2991	2963	3027	2977	76	905	500	1990	5	1	15125000	457	22.37	0.75	12	0.02	135.00	4008.00	4910	20240116	-38.49	2900	20250103	4.14	3345	-9.72	20250102	2900	4.14	20250103	4455	-32.21	20240425	2900	4.14	20250103	0.38	N	014970	500	75 억	21587	N	N	N	N
39	20250120	110314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3020	0	3	0.00	6187625	2045	47.24	3035	3035	3020	3925	2115	3020	3025.73	0.14	-257	3063	3041	3013	2991	2963	3027	2977	76	905	500	1990	5	1	15125000	457	22.37	0.75	12	0.01	135.00	4008.00	4910	20240116	-38.49	2900	20250103	4.14	3345	-9.72	20250102	2900	4.14	20250103	4455	-32.21	20240425	2900	4.14	20250103	0.38	N	014970	500	75 억	21587	N	N	N	N
40	20250120	100315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3030	10	2	0.33	3383535	1118	25.83	3035	3035	3025	3925	2115	3020	3026.42	0.14	-26	3063	3041	3013	2991	2963	3027	2977	76	905	500	1990	5	1	15125000	458	22.44	0.76	12	0.01	135.00	4008.00	4910	20240116	-38.29	2900	20250103	4.48	3345	-9.42	20250102	2900	4.48	20250103	4455	-31.99	20240425	2900	4.48	20250103	0.38	N	014970	500	75 억	21587	N	N	N	N
41	20250120	090315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	5	2	0.17	890410	294	6.79	3035	3035	3025	3925	2115	3020	3028.61	0.14	-22	3063	3041	3013	2991	2963	3027	2977	76	905	500	1990	5	1	15125000	458	22.41	0.75	12	0.00	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4455	-32.10	20240425	2900	4.31	20250103	0.38	N	014970	500	75 억	21587	N	N	N	N
42	20250117	160313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3020	-5	5	-0.17	13017740	4329	80.48	3030	3035	2985	3930	2120	3025	3007.10	0.14	46	3071	3047	3026	3002	2981	3037	2992	76	905	500	1990	5	1	15125000	457	22.37	0.75	12	0.03	135.00	4008.00	4910	20240116	-38.49	2900	20250103	4.14	3345	-9.72	20250102	2900	4.14	20250103	4475	-32.51	20240117	2900	4.14	20250103	0.37	N	014970	500	75 억	21541	N	N	N	N
43	20250117	150313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3005	-20	5	-0.66	12205895	4060	75.48	3030	3035	2985	3930	2120	3025	3006.38	0.14	46	3071	3047	3026	3002	2981	3037	2992	76	905	500	1990	5	1	15125000	455	22.26	0.75	12	0.03	135.00	4008.00	4910	20240116	-38.80	2900	20250103	3.62	3345	-10.16	20250102	2900	3.62	20250103	4475	-32.85	20240117	2900	3.62	20250103	0.37	N	014970	500	75 억	21541	N	N	N	N
44	20250117	140314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3020	-5	5	-0.17	11818200	3931	73.08	3030	3035	2985	3930	2120	3025	3006.41	0.14	46	3071	3047	3026	3002	2981	3037	2992	76	905	500	1990	5	1	15125000	457	22.37	0.75	12	0.03	135.00	4008.00	4910	20240116	-38.49	2900	20250103	4.14	3345	-9.72	20250102	2900	4.14	20250103	4475	-32.51	20240117	2900	4.14	20250103	0.37	N	014970	500	75 억	21541	N	N	N	N
45	20250117	130313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3015	-10	5	-0.33	3079230	1023	19.02	3030	3035	3000	3930	2120	3025	3010.00	0.14	46	3071	3047	3026	3002	2981	3037	2992	76	905	500	1990	5	1	15125000	456	22.33	0.75	12	0.01	135.00	4008.00	4910	20240116	-38.59	2900	20250103	3.97	3345	-9.87	20250102	2900	3.97	20250103	4475	-32.63	20240117	2900	3.97	20250103	0.37	N	014970	500	75 억	21541	N	N	N	N
46	20250117	120314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3020	-5	5	-0.17	3003855	998	18.55	3030	3035	3000	3930	2120	3025	3009.87	0.14	46	3071	3047	3026	3002	2981	3037	2992	76	905	500	1990	5	1	15125000	457	22.37	0.75	12	0.01	135.00	4008.00	4910	20240116	-38.49	2900	20250103	4.14	3345	-9.72	20250102	2900	4.14	20250103	4475	-32.51	20240117	2900	4.14	20250103	0.37	N	014970	500	75 억	21541	N	N	N	N
47	20250117	110314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3020	-5	5	-0.17	2994795	995	18.50	3030	3035	3000	3930	2120	3025	3009.84	0.14	46	3071	3047	3026	3002	2981	3037	2992	76	905	500	1990	5	1	15125000	457	22.37	0.75	12	0.01	135.00	4008.00	4910	20240116	-38.49	2900	20250103	4.14	3345	-9.72	20250102	2900	4.14	20250103	4475	-32.51	20240117	2900	4.14	20250103	0.37	N	014970	500	75 억	21541	N	N	N	N
48	20250117	100315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3030	5	2	0.17	980830	324	6.02	3030	3035	3025	3930	2120	3025	3027.25	0.14	47	3071	3047	3026	3002	2981	3037	2992	76	905	500	1990	5	1	15125000	458	22.44	0.76	12	0.00	135.00	4008.00	4910	20240116	-38.29	2900	20250103	4.48	3345	-9.42	20250102	2900	4.48	20250103	4475	-32.29	20240117	2900	4.48	20250103	0.37	N	014970	500	75 억	21541	N	N	N	N
49	20250117	090315	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3030	5	2	0.17	433290	143	2.66	3030	3030	3030	3930	2120	3025	3030.00	0.14	48	3071	3047	3026	3002	2981	3037	2992	76	905	500	1990	5	1	15125000	458	22.44	0.76	12	0.00	135.00	4008.00	4910	20240116	-38.29	2900	20250103	4.48	3345	-9.42	20250102	2900	4.48	20250103	4475	-32.29	20240117	2900	4.48	20250103	0.37	N	014970	500	75 억	21541	N	N	N	N
50	20250116	160312	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	-10	5	-0.33	16236225	5379	165.97	3035	3050	3005	3945	2125	3035	3018.45	0.14	-3693	3061	3047	3031	3017	3001	3050	3020	76	910	500	2000	5	1	15125000	458	22.41	0.75	12	0.04	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4910	-38.39	20240116	2900	4.31	20250103	0.38	N	014970	500	75 억	21558	N	N	N	N
51	20250116	150300	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3025	-10	5	-0.33	15522845	5143	158.69	3035	3050	3005	3945	2125	3035	3018.25	0.14	-3636	3061	3047	3031	3017	3001	3050	3020	76	910	500	2000	5	1	15125000	458	22.41	0.75	12	0.03	135.00	4008.00	4910	20240116	-38.39	2900	20250103	4.31	3345	-9.57	20250102	2900	4.31	20250103	4910	-38.39	20240116	2900	4.31	20250103	0.38	N	014970	500	75 억	21558	N	N	N	N
52	20250116	140314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3035	0	3	0.00	15071540	4994	154.09	3035	3050	3005	3945	2125	3035	3017.93	0.14	-3634	3061	3047	3031	3017	3001	3050	3020	76	910	500	2000	5	1	15125000	459	22.48	0.76	12	0.03	135.00	4008.00	4910	20240116	-38.19	2900	20250103	4.66	3345	-9.27	20250102	2900	4.66	20250103	4910	-38.19	20240116	2900	4.66	20250103	0.38	N	014970	500	75 억	21558	N	N	N	N
53	20250116	130313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3035	0	3	0.00	15065475	4992	154.03	3035	3050	3005	3945	2125	3035	3017.92	0.14	-3633	3061	3047	3031	3017	3001	3050	3020	76	910	500	2000	5	1	15125000	459	22.48	0.76	12	0.03	135.00	4008.00	4910	20240116	-38.19	2900	20250103	4.66	3345	-9.27	20250102	2900	4.66	20250103	4910	-38.19	20240116	2900	4.66	20250103	0.38	N	014970	500	75 억	21558	N	N	N	N
54	20250116	120314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3020	-15	5	-0.49	7053400	2339	72.17	3035	3050	3005	3945	2125	3035	3015.56	0.14	-1014	3061	3047	3031	3017	3001	3050	3020	76	910	500	2000	5	1	15125000	457	22.37	0.75	12	0.02	135.00	4008.00	4910	20240116	-38.49	2900	20250103	4.14	3345	-9.72	20250102	2900	4.14	20250103	4910	-38.49	20240116	2900	4.14	20250103	0.38	N	014970	500	75 억	21558	N	N	N	N
55	20250116	110314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3015	-20	5	-0.66	6793990	2253	69.52	3035	3050	3005	3945	2125	3035	3015.53	0.14	-975	3061	3047	3031	3017	3001	3050	3020	76	910	500	2000	5	1	15125000	456	22.33	0.75	12	0.01	135.00	4008.00	4910	20240116	-38.59	2900	20250103	3.97	3345	-9.87	20250102	2900	3.97	20250103	4910	-38.59	20240116	2900	3.97	20250103	0.38	N	014970	500	75 억	21558	N	N	N	N
56	20250116	100314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3010	-25	5	-0.82	3542985	1175	36.25	3035	3050	3005	3945	2125	3035	3015.31	0.14	-353	3061	3047	3031	3017	3001	3050	3020	76	910	500	2000	5	1	15125000	455	22.30	0.75	12	0.01	135.00	4008.00	4910	20240116	-38.70	2900	20250103	3.79	3345	-10.01	20250102	2900	3.79	20250103	4910	-38.70	20240116	2900	3.79	20250103	0.38	N	014970	500	75 억	21558	N	N	N	N
57	20250116	090313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3050	15	2	0.49	200335	66	2.04	3035	3050	3035	3945	2125	3035	3035.38	0.14	-9	3061	3047	3031	3017	3001	3050	3020	76	910	500	2000	5	1	15125000	461	22.59	0.76	12	0.00	135.00	4008.00	4910	20240116	-37.88	2900	20250103	5.17	3345	-8.82	20250102	2900	5.17	20250103	4910	-37.88	20240116	2900	5.17	20250103	0.38	N	014970	500	75 억	21558	N	N	N	N
58	20250115	160312	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3035	20	2	0.66	9148550	3015	36.58	3035	3045	3015	3915	2115	3015	3034.32	0.14	-37	3091	3052	3031	2992	2971	3042	2982	76	900	500	1980	5	1	15125000	459	22.48	0.76	12	0.02	135.00	4008.00	4910	20240116	-38.19	2900	20250103	4.66	3345	-9.27	20250102	2900	4.66	20250103	4910	-38.19	20240116	2900	4.66	20250103	0.38	N	014970	500	75 억	21595	N	N	N	N
59	20250115	150313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3040	25	2	0.83	8295490	2734	33.17	3035	3045	3015	3915	2115	3015	3034.20	0.14	37	3091	3052	3031	2992	2971	3042	2982	76	900	500	1980	5	1	15125000	460	22.52	0.76	12	0.02	135.00	4008.00	4910	20240116	-38.09	2900	20250103	4.83	3345	-9.12	20250102	2900	4.83	20250103	4910	-38.09	20240116	2900	4.83	20250103	0.38	N	014970	500	75 억	21595	N	N	N	N
60	20250115	140314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3040	25	2	0.83	6410720	2111	25.61	3035	3045	3015	3915	2115	3015	3036.82	0.14	-20	3091	3052	3031	2992	2971	3042	2982	76	900	500	1980	5	1	15125000	460	22.52	0.76	12	0.01	135.00	4008.00	4910	20240116	-38.09	2900	20250103	4.83	3345	-9.12	20250102	2900	4.83	20250103	4910	-38.09	20240116	2900	4.83	20250103	0.38	N	014970	500	75 억	21595	N	N	N	N
61	20250115	130313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3045	30	2	1.00	5890060	1940	23.54	3035	3045	3015	3915	2115	3015	3036.11	0.14	-16	3091	3052	3031	2992	2971	3042	2982	76	900	500	1980	5	1	15125000	461	22.56	0.76	12	0.01	135.00	4008.00	4910	20240116	-37.98	2900	20250103	5.00	3345	-8.97	20250102	2900	5.00	20250103	4910	-37.98	20240116	2900	5.00	20250103	0.38	N	014970	500	75 억	21595	N	N	N	N
62	20250115	120313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3045	30	2	1.00	5817045	1916	23.25	3035	3045	3015	3915	2115	3015	3036.04	0.14	-13	3091	3052	3031	2992	2971	3042	2982	76	900	500	1980	5	1	15125000	461	22.56	0.76	12	0.01	135.00	4008.00	4910	20240116	-37.98	2900	20250103	5.00	3345	-8.97	20250102	2900	5.00	20250103	4910	-37.98	20240116	2900	5.00	20250103	0.38	N	014970	500	75 억	21595	N	N	N	N
63	20250115	110313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3045	30	2	1.00	5240020	1726	20.94	3035	3045	3015	3915	2115	3015	3035.93	0.14	16	3091	3052	3031	2992	2971	3042	2982	76	900	500	1980	5	1	15125000	461	22.56	0.76	12	0.01	135.00	4008.00	4910	20240116	-37.98	2900	20250103	5.00	3345	-8.97	20250102	2900	5.00	20250103	4910	-37.98	20240116	2900	5.00	20250103	0.38	N	014970	500	75 억	21595	N	N	N	N
64	20250115	100313	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3035	20	2	0.66	830805	274	3.32	3035	3045	3015	3915	2115	3015	3032.14	0.14	-14	3091	3052	3031	2992	2971	3042	2982	76	900	500	1980	5	1	15125000	459	22.48	0.76	12	0.00	135.00	4008.00	4910	20240116	-38.19	2900	20250103	4.66	3345	-9.27	20250102	2900	4.66	20250103	4910	-38.19	20240116	2900	4.66	20250103	0.38	N	014970	500	75 억	21595	N	N	N	N
65	20250115	090314	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3035	20	2	0.66	251905	83	1.01	3035	3035	3035	3915	2115	3015	3035.00	0.14	-12	3091	3052	3031	2992	2971	3042	2982	76	900	500	1980	5	1	15125000	459	22.48	0.76	12	0.00	135.00	4008.00	4910	20240116	-38.19	2900	20250103	4.66	3345	-9.27	20250102	2900	4.66	20250103	4910	-38.19	20240116	2900	4.66	20250103	0.38	N	014970	500	75 억	21595	N	N	N	N
66	20250114	160311	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3015	-40	5	-1.31	24976535	8242	256.52	3070	3070	3010	3970	2140	3055	3030.40	0.14	6	3071	3062	3051	3042	3031	3057	3037	76	915	500	2010	5	1	15125000	456	22.33	0.75	12	0.05	135.00	4008.00	4910	20240116	-38.59	2900	20250103	3.97	3345	-9.87	20250102	2900	3.97	20250103	4910	-38.59	20240116	2900	3.97	20250103	0.40	N	014970	500	75 억	21589	N	N	N	N
67	20250114	150312	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3035	-20	5	-0.65	23022405	7594	236.35	3070	3070	3010	3970	2140	3055	3031.66	0.14	168	3071	3062	3051	3042	3031	3057	3037	76	915	500	2010	5	1	15125000	459	22.48	0.76	12	0.05	135.00	4008.00	4910	20240116	-38.19	2900	20250103	4.66	3345	-9.27	20250102	2900	4.66	20250103	4910	-38.19	20240116	2900	4.66	20250103	0.40	N	014970	500	75 억	21589	N	N	N	N
68	20250114	140311	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3040	-15	5	-0.49	18455485	6083	189.32	3070	3070	3010	3970	2140	3055	3033.94	0.14	7	3071	3062	3051	3042	3031	3057	3037	76	915	500	2010	5	1	15125000	460	22.52	0.76	12	0.04	135.00	4008.00	4910	20240116	-38.09	2900	20250103	4.83	3345	-9.12	20250102	2900	4.83	20250103	4910	-38.09	20240116	2900	4.83	20250103	0.40	N	014970	500	75 억	21589	N	N	N	N
69	20250114	130312	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3035	-20	5	-0.65	15229820	5015	156.08	3070	3070	3010	3970	2140	3055	3036.85	0.14	41	3071	3062	3051	3042	3031	3057	3037	76	915	500	2010	5	1	15125000	459	22.48	0.76	12	0.03	135.00	4008.00	4910	20240116	-38.19	2900	20250103	4.66	3345	-9.27	20250102	2900	4.66	20250103	4910	-38.19	20240116	2900	4.66	20250103	0.40	N	014970	500	75 억	21589	N	N	N	N
70	20250114	120310	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3035	-20	5	-0.65	14971845	4930	153.44	3070	3070	3010	3970	2140	3055	3036.89	0.14	116	3071	3062	3051	3042	3031	3057	3037	76	915	500	2010	5	1	15125000	459	22.48	0.76	12	0.03	135.00	4008.00	4910	20240116	-38.19	2900	20250103	4.66	3345	-9.27	20250102	2900	4.66	20250103	4910	-38.19	20240116	2900	4.66	20250103	0.40	N	014970	500	75 억	21589	N	N	N	N
71	20250114	110312	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3055	0	3	0.00	11774230	3872	120.51	3070	3070	3030	3970	2140	3055	3040.87	0.14	124	3071	3062	3051	3042	3031	3057	3037	76	915	500	2010	5	1	15125000	462	22.63	0.76	12	0.03	135.00	4008.00	4910	20240116	-37.78	2900	20250103	5.34	3345	-8.67	20250102	2900	5.34	20250103	4910	-37.78	20240116	2900	5.34	20250103	0.40	N	014970	500	75 억	21589	N	N	N	N
72	20250114	100310	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3040	-15	5	-0.49	3431440	1127	35.08	3070	3070	3035	3970	2140	3055	3044.76	0.14	-23	3071	3062	3051	3042	3031	3057	3037	76	915	500	2010	5	1	15125000	460	22.52	0.76	12	0.01	135.00	4008.00	4910	20240116	-38.09	2900	20250103	4.83	3345	-9.12	20250102	2900	4.83	20250103	4910	-38.09	20240116	2900	4.83	20250103	0.40	N	014970	500	75 억	21589	N	N	N	N
73	20250114	090310	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3070	15	2	0.49	3070	1	0.03	3070	3070	3070	3970	2140	3055	3070.00	0.14	0	3071	3062	3051	3042	3031	3057	3037	76	915	500	2010	5	1	15125000	464	22.74	0.77	12	0.00	135.00	4008.00	4910	20240116	-37.47	2900	20250103	5.86	3345	-8.22	20250102	2900	5.86	20250103	4910	-37.47	20240116	2900	5.86	20250103	0.40	N	014970	500	75 억	21589	N	N	N	N
74	20250113	160308	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3055	-20	5	-0.65	9769475	3201	77.43	3060	3060	3040	3995	2155	3075	3052.01	0.14	-179	3125	3100	3075	3050	3025	3087	3037	76	920	500	2020	5	1	15125000	462	22.63	0.76	12	0.02	135.00	4008.00	4910	20240116	-37.78	2900	20250103	5.34	3345	-8.67	20250102	2900	5.34	20250103	4910	-37.78	20240116	2900	5.34	20250103	0.39	N	014970	500	75 억	21768	N	N	N	N
75	20250113	150310	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3060	-15	5	-0.49	8806995	2886	69.81	3060	3060	3040	3995	2155	3075	3051.63	0.14	-132	3125	3100	3075	3050	3025	3087	3037	76	920	500	2020	5	1	15125000	463	22.67	0.76	12	0.02	135.00	4008.00	4910	20240116	-37.68	2900	20250103	5.52	3345	-8.52	20250102	2900	5.52	20250103	4910	-37.68	20240116	2900	5.52	20250103	0.39	N	014970	500	75 억	21768	N	N	N	N
76	20250113	140306	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3060	-15	5	-0.49	7470155	2448	59.22	3060	3060	3040	3995	2155	3075	3051.53	0.14	-73	3125	3100	3075	3050	3025	3087	3037	76	920	500	2020	5	1	15125000	463	22.67	0.76	12	0.02	135.00	4008.00	4910	20240116	-37.68	2900	20250103	5.52	3345	-8.52	20250102	2900	5.52	20250103	4910	-37.68	20240116	2900	5.52	20250103	0.39	N	014970	500	75 억	21768	N	N	N	N
77	20250113	130304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3060	-15	5	-0.49	6899210	2261	54.69	3060	3060	3040	3995	2155	3075	3051.40	0.14	-69	3125	3100	3075	3050	3025	3087	3037	76	920	500	2020	5	1	15125000	463	22.67	0.76	12	0.01	135.00	4008.00	4910	20240116	-37.68	2900	20250103	5.52	3345	-8.52	20250102	2900	5.52	20250103	4910	-37.68	20240116	2900	5.52	20250103	0.39	N	014970	500	75 억	21768	N	N	N	N
78	20250113	120306	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3060	-15	5	-0.49	6238830	2045	49.47	3060	3060	3040	3995	2155	3075	3050.77	0.14	-66	3125	3100	3075	3050	3025	3087	3037	76	920	500	2020	5	1	15125000	463	22.67	0.76	12	0.01	135.00	4008.00	4910	20240116	-37.68	2900	20250103	5.52	3345	-8.52	20250102	2900	5.52	20250103	4910	-37.68	20240116	2900	5.52	20250103	0.39	N	014970	500	75 억	21768	N	N	N	N
79	20250113	110306	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3055	-20	5	-0.65	6000180	1967	47.58	3060	3060	3040	3995	2155	3075	3050.42	0.14	-53	3125	3100	3075	3050	3025	3087	3037	76	920	500	2020	5	1	15125000	462	22.63	0.76	12	0.01	135.00	4008.00	4910	20240116	-37.78	2900	20250103	5.34	3345	-8.67	20250102	2900	5.34	20250103	4910	-37.78	20240116	2900	5.34	20250103	0.39	N	014970	500	75 억	21768	N	N	N	N
80	20250113	100306	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3040	-35	5	-1.14	5966535	1956	47.31	3060	3060	3040	3995	2155	3075	3050.38	0.14	-42	3125	3100	3075	3050	3025	3087	3037	76	920	500	2020	5	1	15125000	460	22.52	0.76	12	0.01	135.00	4008.00	4910	20240116	-38.09	2900	20250103	4.83	3345	-9.12	20250102	2900	4.83	20250103	4910	-38.09	20240116	2900	4.83	20250103	0.39	N	014970	500	75 억	21768	N	N	N	N
81	20250113	090308	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3060	-15	5	-0.49	416160	136	3.29	3060	3060	3060	3995	2155	3075	3060.00	0.14	0	3125	3100	3075	3050	3025	3087	3037	76	920	500	2020	5	1	15125000	463	22.67	0.76	12	0.00	135.00	4008.00	4910	20240116	-37.68	2900	20250103	5.52	3345	-8.52	20250102	2900	5.52	20250103	4910	-37.68	20240116	2900	5.52	20250103	0.39	N	014970	500	75 억	21768	N	N	N	N
82	20250110	160305	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	-20	5	-0.65	12708120	4134	41.15	3095	3100	3050	4020	2170	3095	3074.05	0.14	-45	3128	3111	3083	3066	3038	3120	3075	76	925	500	2040	5	1	15125000	465	22.78	0.77	12	0.03	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.40	N	014970	500	75 억	21813	N	N	N	N
83	20250110	150305	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3050	-45	5	-1.45	11702780	3806	37.89	3095	3100	3050	4020	2170	3095	3074.82	0.14	104	3128	3111	3083	3066	3038	3120	3075	76	925	500	2040	5	1	15125000	461	22.59	0.76	12	0.03	135.00	4008.00	4910	20240116	-37.88	2900	20250103	5.17	3345	-8.82	20250102	2900	5.17	20250103	4910	-37.88	20240116	2900	5.17	20250103	0.40	N	014970	500	75 억	21813	N	N	N	N
84	20250110	140305	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	-20	5	-0.65	9709275	3154	31.40	3095	3100	3050	4020	2170	3095	3078.40	0.14	41	3128	3111	3083	3066	3038	3120	3075	76	925	500	2040	5	1	15125000	465	22.78	0.77	12	0.02	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.40	N	014970	500	75 억	21813	N	N	N	N
85	20250110	130305	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3070	-25	5	-0.81	9518940	3092	30.78	3095	3100	3050	4020	2170	3095	3078.57	0.14	100	3128	3111	3083	3066	3038	3120	3075	76	925	500	2040	5	1	15125000	464	22.74	0.77	12	0.02	135.00	4008.00	4910	20240116	-37.47	2900	20250103	5.86	3345	-8.22	20250102	2900	5.86	20250103	4910	-37.47	20240116	2900	5.86	20250103	0.40	N	014970	500	75 억	21813	N	N	N	N
86	20250110	120304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3050	-45	5	-1.45	7767675	2519	25.08	3095	3100	3050	4020	2170	3095	3083.63	0.14	-48	3128	3111	3083	3066	3038	3120	3075	76	925	500	2040	5	1	15125000	461	22.59	0.76	12	0.02	135.00	4008.00	4910	20240116	-37.88	2900	20250103	5.17	3345	-8.82	20250102	2900	5.17	20250103	4910	-37.88	20240116	2900	5.17	20250103	0.40	N	014970	500	75 억	21813	N	N	N	N
87	20250110	110304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3090	-5	5	-0.16	5112615	1652	16.45	3095	3100	3090	4020	2170	3095	3094.80	0.14	-48	3128	3111	3083	3066	3038	3120	3075	76	925	500	2040	5	1	15125000	467	22.89	0.77	12	0.01	135.00	4008.00	4910	20240116	-37.07	2900	20250103	6.55	3345	-7.62	20250102	2900	6.55	20250103	4910	-37.07	20240116	2900	6.55	20250103	0.40	N	014970	500	75 억	21813	N	N	N	N
88	20250110	100304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3095	0	3	0.00	4911765	1587	15.80	3095	3100	3090	4020	2170	3095	3095.00	0.14	-48	3128	3111	3083	3066	3038	3120	3075	76	925	500	2040	5	1	15125000	468	22.93	0.77	12	0.01	135.00	4008.00	4910	20240116	-36.97	2900	20250103	6.72	3345	-7.47	20250102	2900	6.72	20250103	4910	-36.97	20240116	2900	6.72	20250103	0.40	N	014970	500	75 억	21813	N	N	N	N
89	20250110	090305	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3100	5	2	0.16	164040	53	0.53	3095	3100	3095	4020	2170	3095	3095.09	0.14	0	3128	3111	3083	3066	3038	3120	3075	76	925	500	2040	5	1	15125000	469	22.96	0.77	12	0.00	135.00	4008.00	4910	20240116	-36.86	2900	20250103	6.90	3345	-7.32	20250102	2900	6.90	20250103	4910	-36.86	20240116	2900	6.90	20250103	0.40	N	014970	500	75 억	21813	N	N	N	N
90	20250109	160304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3095	40	2	1.31	30889700	10042	93.54	3075	3100	3055	3970	2140	3055	3076.05	0.15	-618	3108	3081	3053	3026	2998	3082	3027	76	915	500	2010	5	1	15125000	468	22.93	0.77	12	0.07	135.00	4008.00	4910	20240116	-36.97	2900	20250103	6.72	3345	-7.47	20250102	2900	6.72	20250103	4910	-36.97	20240116	2900	6.72	20250103	0.39	N	014970	500	75 억	22431	N	N	N	N
91	20250109	150305	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3095	40	2	1.31	28633100	9310	86.72	3075	3100	3055	3970	2140	3055	3075.52	0.15	-651	3108	3081	3053	3026	2998	3082	3027	76	915	500	2010	5	1	15125000	468	22.93	0.77	12	0.06	135.00	4008.00	4910	20240116	-36.97	2900	20250103	6.72	3345	-7.47	20250102	2900	6.72	20250103	4910	-36.97	20240116	2900	6.72	20250103	0.39	N	014970	500	75 억	22431	N	N	N	N
92	20250109	140304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3095	40	2	1.31	24356800	7927	73.84	3075	3100	3055	3970	2140	3055	3072.64	0.15	-635	3108	3081	3053	3026	2998	3082	3027	76	915	500	2010	5	1	15125000	468	22.93	0.77	12	0.05	135.00	4008.00	4910	20240116	-36.97	2900	20250103	6.72	3345	-7.47	20250102	2900	6.72	20250103	4910	-36.97	20240116	2900	6.72	20250103	0.39	N	014970	500	75 억	22431	N	N	N	N
93	20250109	130304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3080	25	2	0.82	17775350	5795	53.98	3075	3080	3055	3970	2140	3055	3067.36	0.15	-277	3108	3081	3053	3026	2998	3082	3027	76	915	500	2010	5	1	15125000	466	22.81	0.77	12	0.04	135.00	4008.00	4910	20240116	-37.27	2900	20250103	6.21	3345	-7.92	20250102	2900	6.21	20250103	4910	-37.27	20240116	2900	6.21	20250103	0.39	N	014970	500	75 억	22431	N	N	N	N
94	20250109	120304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3080	25	2	0.82	17637030	5750	53.56	3075	3080	3055	3970	2140	3055	3067.31	0.15	-256	3108	3081	3053	3026	2998	3082	3027	76	915	500	2010	5	1	15125000	466	22.81	0.77	12	0.04	135.00	4008.00	4910	20240116	-37.27	2900	20250103	6.21	3345	-7.92	20250102	2900	6.21	20250103	4910	-37.27	20240116	2900	6.21	20250103	0.39	N	014970	500	75 억	22431	N	N	N	N
95	20250109	110304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	20	2	0.65	14423880	4705	43.82	3075	3080	3055	3970	2140	3055	3065.65	0.15	-81	3108	3081	3053	3026	2998	3082	3027	76	915	500	2010	5	1	15125000	465	22.78	0.77	12	0.03	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.39	N	014970	500	75 억	22431	N	N	N	N
96	20250109	100303	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	20	2	0.65	5279000	1719	16.01	3075	3080	3060	3970	2140	3055	3070.97	0.15	-45	3108	3081	3053	3026	2998	3082	3027	76	915	500	2010	5	1	15125000	465	22.78	0.77	12	0.01	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.39	N	014970	500	75 억	22431	N	N	N	N
97	20250109	090305	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	20	2	0.65	1110075	361	3.36	3075	3075	3075	3970	2140	3055	3075.00	0.15	0	3108	3081	3053	3026	2998	3082	3027	76	915	500	2010	5	1	15125000	465	22.78	0.77	12	0.00	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.39	N	014970	500	75 억	22431	N	N	N	N
98	20250108	160300	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3055	-20	5	-0.65	32651110	10709	62.74	3055	3080	3025	3995	2155	3075	3048.94	0.15	10	3125	3100	3075	3050	3025	3112	3062	76	920	500	2020	5	1	15125000	462	22.63	0.76	12	0.07	135.00	4008.00	4910	20240116	-37.78	2900	20250103	5.34	3345	-8.67	20250102	2900	5.34	20250103	4910	-37.78	20240116	2900	5.34	20250103	0.39	N	014970	500	75 억	22421	N	N	N	N
99	20250108	150302	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	0	3	0.00	29274895	9604	56.27	3055	3080	3025	3995	2155	3075	3048.20	0.15	431	3125	3100	3075	3050	3025	3112	3062	76	920	500	2020	5	1	15125000	465	22.78	0.77	12	0.06	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.39	N	014970	500	75 억	22421	N	N	N	N
100	20250108	140304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	0	3	0.00	27206420	8927	52.30	3055	3080	3025	3995	2155	3075	3047.66	0.15	440	3125	3100	3075	3050	3025	3112	3062	76	920	500	2020	5	1	15125000	465	22.78	0.77	12	0.06	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.39	N	014970	500	75 억	22421	N	N	N	N
101	20250108	130305	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3080	5	2	0.16	22142980	7268	42.58	3055	3080	3025	3995	2155	3075	3046.64	0.15	28	3125	3100	3075	3050	3025	3112	3062	76	920	500	2020	5	1	15125000	466	22.81	0.77	12	0.05	135.00	4008.00	4910	20240116	-37.27	2900	20250103	6.21	3345	-7.92	20250102	2900	6.21	20250103	4910	-37.27	20240116	2900	6.21	20250103	0.39	N	014970	500	75 억	22421	N	N	N	N
102	20250108	120302	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	0	3	0.00	22112210	7258	42.52	3055	3080	3025	3995	2155	3075	3046.60	0.15	28	3125	3100	3075	3050	3025	3112	3062	76	920	500	2020	5	1	15125000	465	22.78	0.77	12	0.05	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.39	N	014970	500	75 억	22421	N	N	N	N
103	20250108	110302	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3055	-20	5	-0.65	19845660	6516	38.18	3055	3065	3025	3995	2155	3075	3045.68	0.15	-4	3125	3100	3075	3050	3025	3112	3062	76	920	500	2020	5	1	15125000	462	22.63	0.76	12	0.04	135.00	4008.00	4910	20240116	-37.78	2900	20250103	5.34	3345	-8.67	20250102	2900	5.34	20250103	4910	-37.78	20240116	2900	5.34	20250103	0.39	N	014970	500	75 억	22421	N	N	N	N
104	20250108	100302	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3055	-20	5	-0.65	13966280	4591	26.90	3055	3065	3025	3995	2155	3075	3042.10	0.15	0	3125	3100	3075	3050	3025	3112	3062	76	920	500	2020	5	1	15125000	462	22.63	0.76	12	0.03	135.00	4008.00	4910	20240116	-37.78	2900	20250103	5.34	3345	-8.67	20250102	2900	5.34	20250103	4910	-37.78	20240116	2900	5.34	20250103	0.39	N	014970	500	75 억	22421	N	N	N	N
105	20250108	090304	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3055	-20	5	-0.65	336050	110	0.64	3055	3055	3055	3995	2155	3075	3055.00	0.15	0	3125	3100	3075	3050	3025	3112	3062	76	920	500	2020	5	1	15125000	462	22.63	0.76	12	0.00	135.00	4008.00	4910	20240116	-37.78	2900	20250103	5.34	3345	-8.67	20250102	2900	5.34	20250103	4910	-37.78	20240116	2900	5.34	20250103	0.39	N	014970	500	75 억	22421	N	N	N	N
106	20250107	160300	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	5	2	0.16	52376935	17047	54.51	3070	3100	3050	3990	2150	3070	3072.50	0.15	446	3130	3100	3040	3010	2950	3115	3025	76	920	500	2020	5	1	15125000	465	22.78	0.77	12	0.11	135.00	4008.00	4910	20240116	-37.37	2900	20250103	6.03	3345	-8.07	20250102	2900	6.03	20250103	4910	-37.37	20240116	2900	6.03	20250103	0.34	N	014970	500	75 억	21974	N	N	N	N
107	20250107	150302	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3080	10	2	0.33	51073650	16623	53.15	3070	3100	3050	3990	2150	3070	3072.47	0.15	517	3130	3100	3040	3010	2950	3115	3025	76	920	500	2020	5	1	15125000	466	22.81	0.77	12	0.11	135.00	4008.00	4910	20240116	-37.27	2900	20250103	6.21	3345	-7.92	20250102	2900	6.21	20250103	4910	-37.27	20240116	2900	6.21	20250103	0.34	N	014970	500	75 억	21974	N	N	N	N
108	20250107	140300	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3070	0	3	0.00	50714450	16506	52.78	3070	3100	3050	3990	2150	3070	3072.49	0.15	517	3130	3100	3040	3010	2950	3115	3025	76	920	500	2020	5	1	15125000	464	22.74	0.77	12	0.11	135.00	4008.00	4910	20240116	-37.47	2900	20250103	5.86	3345	-8.22	20250102	2900	5.86	20250103	4910	-37.47	20240116	2900	5.86	20250103	0.34	N	014970	500	75 억	21974	N	N	N	N
109	20250107	130301	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3080	10	2	0.33	44058960	14333	45.83	3070	3100	3050	3990	2150	3070	3073.95	0.15	434	3130	3100	3040	3010	2950	3115	3025	76	920	500	2020	5	1	15125000	466	22.81	0.77	12	0.09	135.00	4008.00	4910	20240116	-37.27	2900	20250103	6.21	3345	-7.92	20250102	2900	6.21	20250103	4910	-37.27	20240116	2900	6.21	20250103	0.34	N	014970	500	75 억	21974	N	N	N	N
110	20250107	120301	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3085	15	2	0.49	42998970	13988	44.73	3070	3100	3050	3990	2150	3070	3073.99	0.15	367	3130	3100	3040	3010	2950	3115	3025	76	920	500	2020	5	1	15125000	467	22.85	0.77	12	0.09	135.00	4008.00	4910	20240116	-37.17	2900	20250103	6.38	3345	-7.77	20250102	2900	6.38	20250103	4910	-37.17	20240116	2900	6.38	20250103	0.34	N	014970	500	75 억	21974	N	N	N	N
111	20250107	110259	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3065	-5	5	-0.16	34006265	11060	35.36	3070	3100	3050	3990	2150	3070	3074.71	0.15	373	3130	3100	3040	3010	2950	3115	3025	76	920	500	2020	5	1	15125000	464	22.70	0.76	12	0.07	135.00	4008.00	4910	20240116	-37.58	2900	20250103	5.69	3345	-8.37	20250102	2900	5.69	20250103	4910	-37.58	20240116	2900	5.69	20250103	0.34	N	014970	500	75 억	21974	N	N	N	N
112	20250107	100303	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3060	-10	5	-0.33	29386835	9547	30.53	3070	3100	3060	3990	2150	3070	3078.12	0.15	397	3130	3100	3040	3010	2950	3115	3025	76	920	500	2020	5	1	15125000	463	22.67	0.76	12	0.06	135.00	4008.00	4910	20240116	-37.68	2900	20250103	5.52	3345	-8.52	20250102	2900	5.52	20250103	4910	-37.68	20240116	2900	5.52	20250103	0.34	N	014970	500	75 억	21974	N	N	N	N
113	20250107	090301	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3085	15	2	0.49	6412570	2082	6.66	3070	3085	3070	3990	2150	3070	3080.00	0.15	142	3130	3100	3040	3010	2950	3115	3025	76	920	500	2020	5	1	15125000	467	22.85	0.77	12	0.01	135.00	4008.00	4910	20240116	-37.17	2900	20250103	6.38	3345	-7.77	20250102	2900	6.38	20250103	4910	-37.17	20240116	2900	6.38	20250103	0.34	N	014970	500	75 억	21974	N	N	N	N
114	20250106	160257	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3070	105	2	3.54	93302690	30998	28.38	3000	3070	2980	3850	2080	2965	3009.37	0.14	343	3175	3070	2985	2880	2795	3027	2837	76	885	500	1950	5	1	15125000	464	22.74	0.77	12	0.20	135.00	4008.00	4910	20240116	-37.47	2900	20250103	5.86	3345	-8.22	20250102	2900	5.86	20250103	4910	-37.47	20240116	2900	5.86	20250103	0.28	N	014970	500	75 억	21619	N	N	N	N
115	20250106	150259	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3055	90	2	3.04	84184640	28017	25.65	3000	3055	2980	3850	2080	2965	3004.77	0.14	1174	3175	3070	2985	2880	2795	3027	2837	76	885	500	1950	5	1	15125000	462	22.63	0.76	12	0.19	135.00	4008.00	4910	20240116	-37.78	2900	20250103	5.34	3345	-8.67	20250102	2900	5.34	20250103	4910	-37.78	20240116	2900	5.34	20250103	0.28	N	014970	500	75 억	21619	N	N	N	N
116	20250106	140258	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3000	35	2	1.18	68198845	22731	20.81	3000	3020	2980	3850	2080	2965	3000.26	0.14	498	3175	3070	2985	2880	2795	3027	2837	76	885	500	1950	5	1	15125000	454	22.22	0.75	12	0.15	135.00	4008.00	4910	20240116	-38.90	2900	20250103	3.45	3345	-10.31	20250102	2900	3.45	20250103	4910	-38.90	20240116	2900	3.45	20250103	0.28	N	014970	500	75 억	21619	N	N	N	N
117	20250106	130256	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3010	45	2	1.52	63026985	21008	19.23	3000	3020	2980	3850	2080	2965	3000.14	0.14	166	3175	3070	2985	2880	2795	3027	2837	76	885	500	1950	5	1	15125000	455	22.30	0.75	12	0.14	135.00	4008.00	4910	20240116	-38.70	2900	20250103	3.79	3345	-10.01	20250102	2900	3.79	20250103	4910	-38.70	20240116	2900	3.79	20250103	0.28	N	014970	500	75 억	21619	N	N	N	N
118	20250106	120257	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3005	40	2	1.35	55517915	18508	16.95	3000	3020	2980	3850	2080	2965	2999.67	0.14	166	3175	3070	2985	2880	2795	3027	2837	76	885	500	1950	5	1	15125000	455	22.26	0.75	12	0.12	135.00	4008.00	4910	20240116	-38.80	2900	20250103	3.62	3345	-10.16	20250102	2900	3.62	20250103	4910	-38.80	20240116	2900	3.62	20250103	0.28	N	014970	500	75 억	21619	N	N	N	N
119	20250106	110257	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3000	35	2	1.18	51002935	17004	15.57	3000	3020	2980	3850	2080	2965	2999.47	0.14	180	3175	3070	2985	2880	2795	3027	2837	76	885	500	1950	5	1	15125000	454	22.22	0.75	12	0.11	135.00	4008.00	4910	20240116	-38.90	2900	20250103	3.45	3345	-10.31	20250102	2900	3.45	20250103	4910	-38.90	20240116	2900	3.45	20250103	0.28	N	014970	500	75 억	21619	N	N	N	N
120	20250106	100256	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3000	35	2	1.18	20382020	6812	6.24	3000	3005	2980	3850	2080	2965	2992.08	0.14	43	3175	3070	2985	2880	2795	3027	2837	76	885	500	1950	5	1	15125000	454	22.22	0.75	12	0.05	135.00	4008.00	4910	20240116	-38.90	2900	20250103	3.45	3345	-10.31	20250102	2900	3.45	20250103	4910	-38.90	20240116	2900	3.45	20250103	0.28	N	014970	500	75 억	21619	N	N	N	N
121	20250106	090254	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2990	25	2	0.84	9186785	3064	2.81	3000	3005	2990	3850	2080	2965	2998.30	0.14	-247	3175	3070	2985	2880	2795	3027	2837	76	885	500	1950	5	1	15125000	452	22.15	0.75	12	0.02	135.00	4008.00	4910	20240116	-39.10	2900	20250103	3.10	3345	-10.61	20250102	2900	3.10	20250103	4910	-39.10	20240116	2900	3.10	20250103	0.28	N	014970	500	75 억	21619	N	N	N	N
122	20250103	160255	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N	N	2965	-80	5	-2.63	320112385	108218	153.47	3060	3090	2900	3955	2135	3045	2958.03	0.14	116	3448	3246	3143	2941	2838	3195	2890	76	910	500	2000	5	1	15125000	448	21.96	0.74	12	0.72	135.00	4008.00	4910	20240116	-39.61	2900	20250103	2.24	3345	-11.36	20250102	2900	2.24	20250103	4910	-39.61	20240116	2900	2.24	20250103	0.28	N	014970	500	75 억	21503	N	N	N	N
123	20250103	150256	57	100.00	KOSDAQ	신저가	종이·목재	N	N	N	N	N	2955	-90	5	-2.96	304016830	102792	145.78	3060	3090	2900	3955	2135	3045	2957.59	0.14	655	3448	3246	3143	2941	2838	3195	2890	76	910	500	2000	5	1	15125000	447	21.89	0.74	12	0.68	135.00	4008.00	4910	20240116	-39.82	2900	20250103	1.90	3345	-11.66	20250102	2900	1.90	20250103	4910	-39.82	20240116	2900	1.90	20250103	0.28	N	014970	500	75 억	21503	N	N	N	N
124	20250103	140256	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2930	-115	5	-3.78	243073965	81940	116.20	3060	3090	2925	3955	2135	3045	2966.49	0.14	1036	3448	3246	3143	2941	2838	3195	2890	76	910	500	2000	5	1	15125000	443	21.70	0.73	12	0.54	135.00	4008.00	4910	20240116	-40.33	2915	20241209	0.51	3345	-12.41	20250102	2925	0.17	20250103	4910	-40.33	20240116	2915	0.51	20241209	0.28	N	014970	500	75 억	21503	N	N	N	N
125	20250103	130255	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2935	-110	5	-3.61	195827415	65845	93.38	3060	3090	2930	3955	2135	3045	2974.07	0.14	1155	3448	3246	3143	2941	2838	3195	2890	76	910	500	2000	5	1	15125000	444	21.74	0.73	12	0.44	135.00	4008.00	4910	20240116	-40.22	2915	20241209	0.69	3345	-12.26	20250102	2930	0.17	20250103	4910	-40.22	20240116	2915	0.69	20241209	0.28	N	014970	500	75 억	21503	N	N	N	N
126	20250103	120255	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	2945	-100	5	-3.28	155142180	52034	73.79	3060	3090	2930	3955	2135	3045	2981.55	0.14	811	3448	3246	3143	2941	2838	3195	2890	76	910	500	2000	5	1	15125000	445	21.81	0.73	12	0.34	135.00	4008.00	4910	20240116	-40.02	2915	20241209	1.03	3345	-11.96	20250102	2930	0.51	20250103	4910	-40.02	20240116	2915	1.03	20241209	0.28	N	014970	500	75 억	21503	N	N	N	N
127	20250103	110256	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3010	-35	5	-1.15	55371560	18253	25.89	3060	3090	2965	3955	2135	3045	3033.56	0.14	812	3448	3246	3143	2941	2838	3195	2890	76	910	500	2000	5	1	15125000	455	22.30	0.75	12	0.12	135.00	4008.00	4910	20240116	-38.70	2915	20241209	3.26	3345	-10.01	20250102	2965	1.52	20250103	4910	-38.70	20240116	2915	3.26	20241209	0.28	N	014970	500	75 억	21503	N	N	N	N
128	20250103	100254	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3085	40	2	1.31	19281190	6285	8.91	3060	3090	3050	3955	2135	3045	3067.81	0.14	135	3448	3246	3143	2941	2838	3195	2890	76	910	500	2000	5	1	15125000	467	22.85	0.77	12	0.04	135.00	4008.00	4910	20240116	-37.17	2915	20241209	5.83	3345	-7.77	20250102	3040	1.48	20250102	4910	-37.17	20240116	2915	5.83	20241209	0.28	N	014970	500	75 억	21503	N	N	N	N
129	20250103	090255	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3050	5	2	0.16	4470580	1463	2.07	3060	3065	3050	3955	2135	3045	3055.76	0.14	-23	3448	3246	3143	2941	2838	3195	2890	76	910	500	2000	5	1	15125000	461	22.59	0.76	12	0.01	135.00	4008.00	4910	20240116	-37.88	2915	20241209	4.63	3345	-8.82	20250102	3040	0.33	20250102	4910	-37.88	20240116	2915	4.63	20241209	0.28	N	014970	500	75 억	21503	N	N	N	N
130	20250102	160254	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3045	-300	5	-8.97	218551220	70459	6148.25	3345	3345	3040	4345	2345	3345	3102.03	0.14	44	3355	3350	3340	3335	3325	3352	3337	76	1000	500	2200	5	1	15125000	461	22.56	0.76	12	0.47	135.00	4008.00	4910	20240116	-37.98	2915	20241209	4.46	3345	-8.97	20250102	3040	0.16	20250102	4910	-37.98	20240116	2915	4.46	20241209	0.29	N	014970	500	75 억	21459	N	N	N	N
131	20250102	150255	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3080	-265	5	-7.92	190493700	61272	5346.60	3345	3345	3045	4345	2345	3345	3108.98	0.14	296	3355	3350	3340	3335	3325	3352	3337	76	1000	500	2200	5	1	15125000	466	22.81	0.77	12	0.41	135.00	4008.00	4910	20240116	-37.27	2915	20241209	5.66	3345	-7.92	20250102	3045	1.15	20250102	4910	-37.27	20240116	2915	5.66	20241209	0.29	N	014970	500	75 억	21459	N	N	N	N
132	20250102	140253	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3075	-270	5	-8.07	184588015	59350	5178.88	3345	3345	3045	4345	2345	3345	3110.16	0.14	525	3355	3350	3340	3335	3325	3352	3337	76	1000	500	2200	5	1	15125000	465	22.78	0.77	12	0.39	135.00	4008.00	4910	20240116	-37.37	2915	20241209	5.49	3345	-8.07	20250102	3045	0.99	20250102	4910	-37.37	20240116	2915	5.49	20241209	0.29	N	014970	500	75 억	21459	N	N	N	N
133	20250102	130254	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3095	-250	5	-7.47	136886505	43728	3815.71	3345	3345	3070	4345	2345	3345	3130.41	0.14	1935	3355	3350	3340	3335	3325	3352	3337	76	1000	500	2200	5	1	15125000	468	22.93	0.77	12	0.29	135.00	4008.00	4910	20240116	-36.97	2915	20241209	6.17	3345	-7.47	20250102	3070	0.81	20250102	4910	-36.97	20240116	2915	6.17	20241209	0.29	N	014970	500	75 억	21459	N	N	N	N
134	20250102	120254	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3080	-265	5	-7.92	124019045	39557	3451.75	3345	3345	3070	4345	2345	3345	3135.20	0.14	1680	3355	3350	3340	3335	3325	3352	3337	76	1000	500	2200	5	1	15125000	466	22.81	0.77	12	0.26	135.00	4008.00	4910	20240116	-37.27	2915	20241209	5.66	3345	-7.92	20250102	3070	0.33	20250102	4910	-37.27	20240116	2915	5.66	20241209	0.29	N	014970	500	75 억	21459	N	N	N	N
135	20250102	110246	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3125	-220	5	-6.58	93098185	29568	2580.10	3345	3345	3100	4345	2345	3345	3148.61	0.14	1590	3355	3350	3340	3335	3325	3352	3337	76	1000	500	2200	5	1	15125000	473	23.15	0.78	12	0.20	135.00	4008.00	4910	20240116	-36.35	2915	20241209	7.20	3345	-6.58	20250102	3100	0.81	20250102	4910	-36.35	20240116	2915	7.20	20241209	0.29	N	014970	500	75 억	21459	N	N	N	N
136	20250102	100252	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3235	-110	5	-3.29	6997720	2149	187.52	3345	3345	3220	4345	2345	3345	3256.27	0.14	123	3355	3350	3340	3335	3325	3352	3337	76	1000	500	2200	5	1	15125000	489	23.96	0.81	12	0.01	135.00	4008.00	4910	20240116	-34.11	2915	20241209	10.98	3345	-3.29	20250102	3220	0.47	20250102	4910	-34.11	20240116	2915	10.98	20241209	0.29	N	014970	500	75 억	21459	N	N	N	N
137	20250102	090250	57	100.00	KOSDAQ		종이·목재	N	N	N	N	N	3345	0	3	0.00	0	0	0.00	0	0	0	4345	2345	3345	0.00	0.14	0	3355	3350	3340	3335	3325	3352	3337	76	1000	500	2200	5	1	15125000	506	24.78	0.83	12	0.00	135.00	4008.00	4910	20240116	-31.87	2915	20241209	14.75	0	0.00	0	0	0.00	0	4910	-31.87	20240116	2915	14.75	20241209	0.29	N	014970	500	75 억	21459	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History