KissMeData/039020/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

43 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	20240229	160436	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2675	0	3	0.00	43073685	16092	97.89	2675	2715	2660	3475	1875	2675	2676.73	0.31	-2362	2715	2695	2655	2635	2595	2705	2645	226	800	1000	1870	5	1	22584709	604	29.08	0.37	12	0.07	92.00	7318.00	3790	20230726	-29.42	2615	20240228	2.29	3030	-11.72	20240208	2615	2.29	20240228	3790	-29.42	20230726	2615	2.29	20240228	1.78	N	039020	1000	225 억	70606	N	N	N	N
3	20240229	150437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2685	10	2	0.37	36018920	13456	81.85	2675	2715	2660	3475	1875	2675	2676.79	0.31	-2332	2715	2695	2655	2635	2595	2705	2645	226	800	1000	1870	5	1	22584709	606	29.18	0.37	12	0.06	92.00	7318.00	3790	20230726	-29.16	2615	20240228	2.68	3030	-11.39	20240208	2615	2.68	20240228	3790	-29.16	20230726	2615	2.68	20240228	1.78	N	039020	1000	225 억	70606	N	N	N	N
4	20240229	140438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2670	-5	5	-0.19	24640955	9198	55.95	2675	2715	2660	3475	1875	2675	2678.95	0.31	-1975	2715	2695	2655	2635	2595	2705	2645	226	800	1000	1870	5	1	22584709	603	29.02	0.36	12	0.04	92.00	7318.00	3790	20230726	-29.55	2615	20240228	2.10	3030	-11.88	20240208	2615	2.10	20240228	3790	-29.55	20230726	2615	2.10	20240228	1.78	N	039020	1000	225 억	70606	N	N	N	N
5	20240229	130438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2685	10	2	0.37	18223040	6797	41.35	2675	2715	2660	3475	1875	2675	2681.04	0.31	-1975	2715	2695	2655	2635	2595	2705	2645	226	800	1000	1870	5	1	22584709	606	29.18	0.37	12	0.03	92.00	7318.00	3790	20230726	-29.16	2615	20240228	2.68	3030	-11.39	20240208	2615	2.68	20240228	3790	-29.16	20230726	2615	2.68	20240228	1.78	N	039020	1000	225 억	70606	N	N	N	N
6	20240229	120438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2680	5	2	0.19	18075625	6742	41.01	2675	2715	2660	3475	1875	2675	2681.05	0.31	-1923	2715	2695	2655	2635	2595	2705	2645	226	800	1000	1870	5	1	22584709	605	29.13	0.37	12	0.03	92.00	7318.00	3790	20230726	-29.29	2615	20240228	2.49	3030	-11.55	20240208	2615	2.49	20240228	3790	-29.29	20230726	2615	2.49	20240228	1.78	N	039020	1000	225 억	70606	N	N	N	N
7	20240229	110438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2670	-5	5	-0.19	12356395	4602	27.99	2675	2715	2660	3475	1875	2675	2685.01	0.31	-1661	2715	2695	2655	2635	2595	2705	2645	226	800	1000	1870	5	1	22584709	603	29.02	0.36	12	0.02	92.00	7318.00	3790	20230726	-29.55	2615	20240228	2.10	3030	-11.88	20240208	2615	2.10	20240228	3790	-29.55	20230726	2615	2.10	20240228	1.78	N	039020	1000	225 억	70606	N	N	N	N
8	20240229	100437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2675	0	3	0.00	10264750	3817	23.22	2675	2715	2675	3475	1875	2675	2689.22	0.31	-1547	2715	2695	2655	2635	2595	2705	2645	226	800	1000	1870	5	1	22584709	604	29.08	0.37	12	0.02	92.00	7318.00	3790	20230726	-29.42	2615	20240228	2.29	3030	-11.72	20240208	2615	2.29	20240228	3790	-29.42	20230726	2615	2.29	20240228	1.78	N	039020	1000	225 억	70606	N	N	N	N
9	20240229	090437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2715	40	2	1.50	5301815	1968	11.97	2675	2715	2675	3475	1875	2675	2694.01	0.31	-262	2715	2695	2655	2635	2595	2705	2645	226	800	1000	1870	5	1	22584709	613	29.51	0.37	12	0.01	92.00	7318.00	3790	20230726	-28.36	2615	20240228	3.82	3030	-10.40	20240208	2615	3.82	20240228	3790	-28.36	20230726	2615	3.82	20240228	1.78	N	039020	1000	225 억	70606	N	N	N	N
10	20240228	160412	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2675	10	2	0.38	43380060	16439	89.55	2625	2675	2615	3460	1870	2665	2638.48	0.31	428	2758	2711	2668	2621	2578	2690	2600	226	795	1000	1860	5	1	22584709	604	29.08	0.37	12	0.07	92.00	7318.00	3790	20230726	-29.42	2615	20240228	2.29	3030	-11.72	20240208	2615	2.29	20240228	3790	-29.42	20230726	2615	2.29	20240228	1.77	N	039020	1000	225 억	70179	N	N	N	N
11	20240228	150413	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2645	-20	5	-0.75	32494010	12341	67.23	2625	2670	2615	3460	1870	2665	2633.01	0.31	917	2758	2711	2668	2621	2578	2690	2600	226	795	1000	1860	5	1	22584709	597	28.75	0.36	12	0.05	92.00	7318.00	3790	20230726	-30.21	2615	20240228	1.15	3030	-12.71	20240208	2615	1.15	20240228	3790	-30.21	20230726	2615	1.15	20240228	1.77	N	039020	1000	225 억	70179	N	N	N	N
12	20240228	140437	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2640	-25	5	-0.94	30089175	11428	62.25	2625	2670	2615	3460	1870	2665	2632.93	0.31	1001	2758	2711	2668	2621	2578	2690	2600	226	795	1000	1860	5	1	22584709	596	28.70	0.36	12	0.05	92.00	7318.00	3790	20230726	-30.34	2615	20240228	0.96	3030	-12.87	20240208	2615	0.96	20240228	3790	-30.34	20230726	2615	0.96	20240228	1.77	N	039020	1000	225 억	70179	N	N	N	N
13	20240228	130438	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2635	-30	5	-1.13	29143505	11070	60.30	2625	2670	2615	3460	1870	2665	2632.66	0.31	1036	2758	2711	2668	2621	2578	2690	2600	226	795	1000	1860	5	1	22584709	595	28.64	0.36	12	0.05	92.00	7318.00	3790	20230726	-30.47	2615	20240228	0.76	3030	-13.04	20240208	2615	0.76	20240228	3790	-30.47	20230726	2615	0.76	20240228	1.77	N	039020	1000	225 억	70179	N	N	N	N
14	20240228	120440	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2630	-35	5	-1.31	26250290	9969	54.31	2625	2670	2615	3460	1870	2665	2633.19	0.31	1092	2758	2711	2668	2621	2578	2690	2600	226	795	1000	1860	5	1	22584709	594	28.59	0.36	12	0.04	92.00	7318.00	3790	20230726	-30.61	2615	20240228	0.57	3030	-13.20	20240208	2615	0.57	20240228	3790	-30.61	20230726	2615	0.57	20240228	1.77	N	039020	1000	225 억	70179	N	N	N	N
15	20240228	110418	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2640	-25	5	-0.94	9747655	3685	20.07	2625	2670	2625	3460	1870	2665	2645.23	0.31	-99	2758	2711	2668	2621	2578	2690	2600	226	795	1000	1860	5	1	22584709	596	28.70	0.36	12	0.02	92.00	7318.00	3790	20230726	-30.34	2625	20240228	0.57	3030	-12.87	20240208	2625	0.57	20240228	3790	-30.34	20230726	2625	0.57	20240228	1.77	N	039020	1000	225 억	70179	N	N	N	N
16	20240228	100436	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2645	-20	5	-0.75	6773805	2562	13.96	2625	2670	2625	3460	1870	2665	2643.95	0.31	-58	2758	2711	2668	2621	2578	2690	2600	226	795	1000	1860	5	1	22584709	597	28.75	0.36	12	0.01	92.00	7318.00	3790	20230726	-30.21	2625	20240228	0.76	3030	-12.71	20240208	2625	0.76	20240228	3790	-30.21	20230726	2625	0.76	20240228	1.77	N	039020	1000	225 억	70179	N	N	N	N
17	20240228	090437	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2670	5	2	0.19	744470	282	1.54	2625	2670	2625	3460	1870	2665	2639.96	0.31	-28	2758	2711	2668	2621	2578	2690	2600	226	795	1000	1860	5	1	22584709	603	29.02	0.36	12	0.00	92.00	7318.00	3790	20230726	-29.55	2625	20240228	1.71	3030	-11.88	20240208	2625	1.71	20240228	3790	-29.55	20230726	2625	1.71	20240228	1.77	N	039020	1000	225 억	70179	N	N	N	N
18	20240227	160438	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2665	-35	5	-1.30	48842535	18352	75.02	2670	2715	2625	3510	1890	2700	2659.20	0.33	-3436	2740	2720	2695	2675	2650	2707	2662	226	810	1000	1890	5	1	22584709	602	28.97	0.36	12	0.08	92.00	7318.00	3790	20230726	-29.68	2625	20240227	1.52	3030	-12.05	20240208	2625	1.52	20240227	3790	-29.68	20230726	2625	1.52	20240227	2.11	N	039020	1000	225 억	73616	N	N	N	N
19	20240227	150438	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2630	-70	5	-2.59	48762925	18322	74.89	2670	2715	2625	3510	1890	2700	2659.22	0.33	-3426	2740	2720	2695	2675	2650	2707	2662	226	810	1000	1890	5	1	22584709	594	28.59	0.36	12	0.08	92.00	7318.00	3790	20230726	-30.61	2625	20240227	0.19	3030	-13.20	20240208	2625	0.19	20240227	3790	-30.61	20230726	2625	0.19	20240227	2.11	N	039020	1000	225 억	73616	N	N	N	N
20	20240227	140436	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2665	-35	5	-1.30	43098430	16178	66.13	2670	2715	2640	3510	1890	2700	2661.64	0.33	-2342	2740	2720	2695	2675	2650	2707	2662	226	810	1000	1890	5	1	22584709	602	28.97	0.36	12	0.07	92.00	7318.00	3790	20230726	-29.68	2640	20240227	0.95	3030	-12.05	20240208	2640	0.95	20240227	3790	-29.68	20230726	2640	0.95	20240227	2.11	N	039020	1000	225 억	73616	N	N	N	N
21	20240227	130407	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2645	-55	5	-2.04	41481740	15568	63.64	2670	2715	2640	3510	1890	2700	2662.12	0.33	-2299	2740	2720	2695	2675	2650	2707	2662	226	810	1000	1890	5	1	22584709	597	28.75	0.36	12	0.07	92.00	7318.00	3790	20230726	-30.21	2640	20240227	0.19	3030	-12.71	20240208	2640	0.19	20240227	3790	-30.21	20230726	2640	0.19	20240227	2.11	N	039020	1000	225 억	73616	N	N	N	N
22	20240227	120439	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2645	-55	5	-2.04	39712800	14899	60.90	2670	2715	2645	3510	1890	2700	2662.98	0.33	-2260	2740	2720	2695	2675	2650	2707	2662	226	810	1000	1890	5	1	22584709	597	28.75	0.36	12	0.07	92.00	7318.00	3790	20230726	-30.21	2645	20240227	0.00	3030	-12.71	20240208	2645	0.00	20240227	3790	-30.21	20230726	2645	0.00	20240227	2.11	N	039020	1000	225 억	73616	N	N	N	N
23	20240227	110437	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2655	-45	5	-1.67	26193690	9797	40.05	2670	2715	2655	3510	1890	2700	2670.65	0.33	-1786	2740	2720	2695	2675	2650	2707	2662	226	810	1000	1890	5	1	22584709	600	28.86	0.36	12	0.04	92.00	7318.00	3790	20230726	-29.95	2655	20240227	0.00	3030	-12.38	20240208	2655	0.00	20240227	3790	-29.95	20230726	2655	0.00	20240227	2.11	N	039020	1000	225 억	73616	N	N	N	N
24	20240227	100434	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2670	-30	5	-1.11	17755710	6622	27.07	2670	2715	2660	3510	1890	2700	2678.00	0.33	-1747	2740	2720	2695	2675	2650	2707	2662	226	810	1000	1890	5	1	22584709	603	29.02	0.36	12	0.03	92.00	7318.00	3790	20230726	-29.55	2660	20240227	0.38	3030	-11.88	20240208	2660	0.38	20240227	3790	-29.55	20230726	2660	0.38	20240227	2.11	N	039020	1000	225 억	73616	N	N	N	N
25	20240227	090436	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2695	-5	5	-0.19	4065175	1509	6.17	2670	2695	2670	3510	1890	2700	2682.07	0.33	-35	2740	2720	2695	2675	2650	2707	2662	226	810	1000	1890	5	1	22584709	609	29.29	0.37	12	0.01	92.00	7318.00	3790	20230726	-28.89	2670	20240227	0.94	3030	-11.06	20240208	2670	0.94	20240227	3790	-28.89	20230726	2670	0.94	20240227	2.11	N	039020	1000	225 억	73616	N	N	N	N
26	20240226	160436	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2700	-10	5	-0.37	65321970	24337	72.60	2705	2715	2670	3520	1900	2710	2684.06	0.33	-1565	2780	2745	2725	2690	2670	2735	2680	226	810	1000	1890	5	1	22584709	610	29.35	0.37	12	0.11	92.00	7318.00	3790	20230726	-28.76	2670	20240226	1.12	3030	-10.89	20240208	2670	1.12	20240226	3790	-28.76	20230726	2670	1.12	20240226	2.18	N	039020	1000	225 억	75181	N	N	N	N
27	20240226	150434	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2670	-40	5	-1.48	62777370	23392	69.78	2705	2715	2670	3520	1900	2710	2683.71	0.33	-878	2780	2745	2725	2690	2670	2735	2680	226	810	1000	1890	5	1	22584709	603	29.02	0.36	12	0.10	92.00	7318.00	3790	20230726	-29.55	2670	20240226	0.00	3030	-11.88	20240208	2670	0.00	20240226	3790	-29.55	20230726	2670	0.00	20240226	2.18	N	039020	1000	225 억	75181	N	N	N	N
28	20240226	140435	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2695	-15	5	-0.55	34768250	12931	38.57	2705	2715	2675	3520	1900	2710	2688.75	0.33	-1215	2780	2745	2725	2690	2670	2735	2680	226	810	1000	1890	5	1	22584709	609	29.29	0.37	12	0.06	92.00	7318.00	3790	20230726	-28.89	2675	20240226	0.75	3030	-11.06	20240208	2675	0.75	20240226	3790	-28.89	20230726	2675	0.75	20240226	2.18	N	039020	1000	225 억	75181	N	N	N	N
29	20240226	130434	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2690	-20	5	-0.74	27414840	10187	30.39	2705	2715	2680	3520	1900	2710	2691.16	0.33	-1612	2780	2745	2725	2690	2670	2735	2680	226	810	1000	1890	5	1	22584709	608	29.24	0.37	12	0.05	92.00	7318.00	3790	20230726	-29.02	2680	20240226	0.37	3030	-11.22	20240208	2680	0.37	20240226	3790	-29.02	20230726	2680	0.37	20240226	2.18	N	039020	1000	225 억	75181	N	N	N	N
30	20240226	120432	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2700	-10	5	-0.37	16114880	5976	17.83	2705	2715	2685	3520	1900	2710	2696.60	0.33	-1384	2780	2745	2725	2690	2670	2735	2680	226	810	1000	1890	5	1	22584709	610	29.35	0.37	12	0.03	92.00	7318.00	3790	20230726	-28.76	2685	20240226	0.56	3030	-10.89	20240208	2685	0.56	20240226	3790	-28.76	20230726	2685	0.56	20240226	2.18	N	039020	1000	225 억	75181	N	N	N	N
31	20240226	110431	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2695	-15	5	-0.55	13395345	4966	14.81	2705	2715	2685	3520	1900	2710	2697.41	0.33	-1367	2780	2745	2725	2690	2670	2735	2680	226	810	1000	1890	5	1	22584709	609	29.29	0.37	12	0.02	92.00	7318.00	3790	20230726	-28.89	2685	20240226	0.37	3030	-11.06	20240208	2685	0.37	20240226	3790	-28.89	20230726	2685	0.37	20240226	2.18	N	039020	1000	225 억	75181	N	N	N	N
32	20240226	100428	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2705	-5	5	-0.18	6676595	2473	7.38	2705	2715	2685	3520	1900	2710	2699.80	0.33	-617	2780	2745	2725	2690	2670	2735	2680	226	810	1000	1890	5	1	22584709	611	29.40	0.37	12	0.01	92.00	7318.00	3790	20230726	-28.63	2685	20240226	0.74	3030	-10.73	20240208	2685	0.74	20240226	3790	-28.63	20230726	2685	0.74	20240226	2.18	N	039020	1000	225 억	75181	N	N	N	N
33	20240226	090428	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	2690	-20	5	-0.74	1695015	628	1.87	2705	2705	2690	3520	1900	2710	2699.07	0.33	-110	2780	2745	2725	2690	2670	2735	2680	226	810	1000	1890	5	1	22584709	608	29.24	0.37	12	0.00	92.00	7318.00	3790	20230726	-29.02	2690	20240226	0.00	3030	-11.22	20240208	2690	0.00	20240226	3790	-29.02	20230726	2690	0.00	20240226	2.18	N	039020	1000	225 억	75181	N	N	N	N
34	20240223	160431	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2710	-50	5	-1.81	91201585	33522	84.49	2740	2760	2705	3585	1935	2760	2720.81	0.35	-4239	2830	2795	2765	2730	2700	2780	2715	226	825	1000	1930	5	1	22584709	612	29.46	0.37	12	0.15	92.00	7318.00	3790	20230726	-28.50	2690	20240124	0.74	3030	-10.56	20240208	2690	0.74	20240124	3790	-28.50	20230726	2690	0.74	20240124	2.17	N	039020	1000	225 억	79421	N	N	N	N
35	20240223	150427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2720	-40	5	-1.45	74377785	27313	68.84	2740	2760	2710	3585	1935	2760	2723.16	0.35	-4358	2830	2795	2765	2730	2700	2780	2715	226	825	1000	1930	5	1	22584709	614	29.57	0.37	12	0.12	92.00	7318.00	3790	20230726	-28.23	2690	20240124	1.12	3030	-10.23	20240208	2690	1.12	20240124	3790	-28.23	20230726	2690	1.12	20240124	2.17	N	039020	1000	225 억	79421	N	N	N	N
36	20240223	140429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2730	-30	5	-1.09	47541640	17433	43.94	2740	2760	2715	3585	1935	2760	2727.11	0.35	-2164	2830	2795	2765	2730	2700	2780	2715	226	825	1000	1930	5	1	22584709	617	29.67	0.37	12	0.08	92.00	7318.00	3790	20230726	-27.97	2690	20240124	1.49	3030	-9.90	20240208	2690	1.49	20240124	3790	-27.97	20230726	2690	1.49	20240124	2.17	N	039020	1000	225 억	79421	N	N	N	N
37	20240223	130427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2735	-25	5	-0.91	32413140	11875	29.93	2740	2760	2720	3585	1935	2760	2729.53	0.35	-1164	2830	2795	2765	2730	2700	2780	2715	226	825	1000	1930	5	1	22584709	618	29.73	0.37	12	0.05	92.00	7318.00	3790	20230726	-27.84	2690	20240124	1.67	3030	-9.74	20240208	2690	1.67	20240124	3790	-27.84	20230726	2690	1.67	20240124	2.17	N	039020	1000	225 억	79421	N	N	N	N
38	20240223	120427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2730	-30	5	-1.09	18911000	6921	17.44	2740	2760	2725	3585	1935	2760	2732.41	0.35	-1025	2830	2795	2765	2730	2700	2780	2715	226	825	1000	1930	5	1	22584709	617	29.67	0.37	12	0.03	92.00	7318.00	3790	20230726	-27.97	2690	20240124	1.49	3030	-9.90	20240208	2690	1.49	20240124	3790	-27.97	20230726	2690	1.49	20240124	2.17	N	039020	1000	225 억	79421	N	N	N	N
39	20240223	110425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2725	-35	5	-1.27	15346080	5617	14.16	2740	2760	2725	3585	1935	2760	2732.08	0.35	-1012	2830	2795	2765	2730	2700	2780	2715	226	825	1000	1930	5	1	22584709	615	29.62	0.37	12	0.02	92.00	7318.00	3790	20230726	-28.10	2690	20240124	1.30	3030	-10.07	20240208	2690	1.30	20240124	3790	-28.10	20230726	2690	1.30	20240124	2.17	N	039020	1000	225 억	79421	N	N	N	N
40	20240223	100423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2730	-30	5	-1.09	6450320	2358	5.94	2740	2760	2730	3585	1935	2760	2735.50	0.35	-1046	2830	2795	2765	2730	2700	2780	2715	226	825	1000	1930	5	1	22584709	617	29.67	0.37	12	0.01	92.00	7318.00	3790	20230726	-27.97	2690	20240124	1.49	3030	-9.90	20240208	2690	1.49	20240124	3790	-27.97	20230726	2690	1.49	20240124	2.17	N	039020	1000	225 억	79421	N	N	N	N
41	20240223	090426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2740	-20	5	-0.72	1353560	494	1.25	2740	2740	2740	3585	1935	2760	2740.00	0.35	-274	2830	2795	2765	2730	2700	2780	2715	226	825	1000	1930	5	1	22584709	619	29.78	0.37	12	0.00	92.00	7318.00	3790	20230726	-27.70	2690	20240124	1.86	3030	-9.57	20240208	2690	1.86	20240124	3790	-27.70	20230726	2690	1.86	20240124	2.17	N	039020	1000	225 억	79421	N	N	N	N
42	20240222	160419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2760	-35	5	-1.25	109326970	39654	177.33	2795	2800	2735	3630	1960	2795	2757.02	0.36	-902	2841	2817	2796	2772	2751	2807	2762	226	835	1000	1950	5	1	22584709	623	30.00	0.38	12	0.18	92.00	7318.00	3790	20230726	-27.18	2690	20240124	2.60	3030	-8.91	20240208	2690	2.60	20240124	3790	-27.18	20230726	2690	2.60	20240124	2.18	N	039020	1000	225 억	80324	N	N	N	N
43	20240222	150427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2745	-50	5	-1.79	106435170	38604	172.63	2795	2800	2735	3630	1960	2795	2757.10	0.36	-662	2841	2817	2796	2772	2751	2807	2762	226	835	1000	1950	5	1	22584709	620	29.84	0.38	12	0.17	92.00	7318.00	3790	20230726	-27.57	2690	20240124	2.04	3030	-9.41	20240208	2690	2.04	20240124	3790	-27.57	20230726	2690	2.04	20240124	2.18	N	039020	1000	225 억	80324	N	N	N	N
44	20240222	140425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2750	-45	5	-1.61	67142135	24285	108.60	2795	2800	2750	3630	1960	2795	2764.76	0.36	-870	2841	2817	2796	2772	2751	2807	2762	226	835	1000	1950	5	1	22584709	621	29.89	0.38	12	0.11	92.00	7318.00	3790	20230726	-27.44	2690	20240124	2.23	3030	-9.24	20240208	2690	2.23	20240124	3790	-27.44	20230726	2690	2.23	20240124	2.18	N	039020	1000	225 억	80324	N	N	N	N
45	20240222	130417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2755	-40	5	-1.43	41435975	14956	66.88	2795	2800	2755	3630	1960	2795	2770.53	0.36	-1105	2841	2817	2796	2772	2751	2807	2762	226	835	1000	1950	5	1	22584709	622	29.95	0.38	12	0.07	92.00	7318.00	3790	20230726	-27.31	2690	20240124	2.42	3030	-9.08	20240208	2690	2.42	20240124	3790	-27.31	20230726	2690	2.42	20240124	2.18	N	039020	1000	225 억	80324	N	N	N	N
46	20240222	120425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2770	-25	5	-0.89	25704270	9264	41.43	2795	2800	2760	3630	1960	2795	2774.64	0.36	-1054	2841	2817	2796	2772	2751	2807	2762	226	835	1000	1950	5	1	22584709	626	30.11	0.38	12	0.04	92.00	7318.00	3790	20230726	-26.91	2690	20240124	2.97	3030	-8.58	20240208	2690	2.97	20240124	3790	-26.91	20230726	2690	2.97	20240124	2.18	N	039020	1000	225 억	80324	N	N	N	N
47	20240222	110421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2765	-30	5	-1.07	18964155	6825	30.52	2795	2800	2765	3630	1960	2795	2778.63	0.36	-778	2841	2817	2796	2772	2751	2807	2762	226	835	1000	1950	5	1	22584709	624	30.05	0.38	12	0.03	92.00	7318.00	3790	20230726	-27.04	2690	20240124	2.79	3030	-8.75	20240208	2690	2.79	20240124	3790	-27.04	20230726	2690	2.79	20240124	2.18	N	039020	1000	225 억	80324	N	N	N	N
48	20240222	100417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2780	-15	5	-0.54	6336645	2271	10.16	2795	2800	2775	3630	1960	2795	2790.24	0.36	-714	2841	2817	2796	2772	2751	2807	2762	226	835	1000	1950	5	1	22584709	628	30.22	0.38	12	0.01	92.00	7318.00	3790	20230726	-26.65	2690	20240124	3.35	3030	-8.25	20240208	2690	3.35	20240124	3790	-26.65	20230726	2690	3.35	20240124	2.18	N	039020	1000	225 억	80324	N	N	N	N
49	20240222	090424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2775	-20	5	-0.72	3571410	1279	5.72	2795	2795	2775	3630	1960	2795	2792.35	0.36	-271	2841	2817	2796	2772	2751	2807	2762	226	835	1000	1950	5	1	22584709	627	30.16	0.38	12	0.01	92.00	7318.00	3790	20230726	-26.78	2690	20240124	3.16	3030	-8.42	20240208	2690	3.16	20240124	3790	-26.78	20230726	2690	3.16	20240124	2.18	N	039020	1000	225 억	80324	N	N	N	N
50	20240221	160421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2795	-40	5	-1.41	62337440	22359	29.71	2820	2820	2775	3685	1985	2835	2788.02	0.36	-1358	2955	2895	2830	2770	2705	2925	2800	226	850	1000	1980	5	1	22584709	631	30.38	0.38	12	0.10	92.00	7318.00	3790	20230726	-26.25	2690	20240124	3.90	3030	-7.76	20240208	2690	3.90	20240124	3790	-26.25	20230726	2690	3.90	20240124	2.27	N	039020	1000	225 억	81598	N	N	N	N
51	20240221	150417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2780	-55	5	-1.94	60049210	21540	28.62	2820	2820	2775	3685	1985	2835	2787.80	0.36	-1189	2955	2895	2830	2770	2705	2925	2800	226	850	1000	1980	5	1	22584709	628	30.22	0.38	12	0.10	92.00	7318.00	3790	20230726	-26.65	2690	20240124	3.35	3030	-8.25	20240208	2690	3.35	20240124	3790	-26.65	20230726	2690	3.35	20240124	2.27	N	039020	1000	225 억	81598	N	N	N	N
52	20240221	140419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2800	-35	5	-1.23	55740315	19992	26.56	2820	2820	2775	3685	1985	2835	2788.13	0.36	-225	2955	2895	2830	2770	2705	2925	2800	226	850	1000	1980	5	1	22584709	632	30.43	0.38	12	0.09	92.00	7318.00	3790	20230726	-26.12	2690	20240124	4.09	3030	-7.59	20240208	2690	4.09	20240124	3790	-26.12	20230726	2690	4.09	20240124	2.27	N	039020	1000	225 억	81598	N	N	N	N
53	20240221	130420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2780	-55	5	-1.94	52675030	18890	25.10	2820	2820	2775	3685	1985	2835	2788.51	0.36	-207	2955	2895	2830	2770	2705	2925	2800	226	850	1000	1980	5	1	22584709	628	30.22	0.38	12	0.08	92.00	7318.00	3790	20230726	-26.65	2690	20240124	3.35	3030	-8.25	20240208	2690	3.35	20240124	3790	-26.65	20230726	2690	3.35	20240124	2.27	N	039020	1000	225 억	81598	N	N	N	N
54	20240221	120420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2805	-30	5	-1.06	43494690	15587	20.71	2820	2820	2775	3685	1985	2835	2790.45	0.36	-181	2955	2895	2830	2770	2705	2925	2800	226	850	1000	1980	5	1	22584709	634	30.49	0.38	12	0.07	92.00	7318.00	3790	20230726	-25.99	2690	20240124	4.28	3030	-7.43	20240208	2690	4.28	20240124	3790	-25.99	20230726	2690	4.28	20240124	2.27	N	039020	1000	225 억	81598	N	N	N	N
55	20240221	110422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2805	-30	5	-1.06	40075085	14365	19.09	2820	2820	2775	3685	1985	2835	2789.77	0.36	544	2955	2895	2830	2770	2705	2925	2800	226	850	1000	1980	5	1	22584709	634	30.49	0.38	12	0.06	92.00	7318.00	3790	20230726	-25.99	2690	20240124	4.28	3030	-7.43	20240208	2690	4.28	20240124	3790	-25.99	20230726	2690	4.28	20240124	2.27	N	039020	1000	225 억	81598	N	N	N	N
56	20240221	100417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2795	-40	5	-1.41	31131235	11154	14.82	2820	2820	2775	3685	1985	2835	2791.04	0.36	660	2955	2895	2830	2770	2705	2925	2800	226	850	1000	1980	5	1	22584709	631	30.38	0.38	12	0.05	92.00	7318.00	3790	20230726	-26.25	2690	20240124	3.90	3030	-7.76	20240208	2690	3.90	20240124	3790	-26.25	20230726	2690	3.90	20240124	2.27	N	039020	1000	225 억	81598	N	N	N	N
57	20240221	090417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2800	-35	5	-1.23	2001960	711	0.94	2820	2820	2800	3685	1985	2835	2815.70	0.36	-39	2955	2895	2830	2770	2705	2925	2800	226	850	1000	1980	5	1	22584709	632	30.43	0.38	12	0.00	92.00	7318.00	3790	20230726	-26.12	2690	20240124	4.09	3030	-7.59	20240208	2690	4.09	20240124	3790	-26.12	20230726	2690	4.09	20240124	2.27	N	039020	1000	225 억	81598	N	N	N	N
58	20240220	160412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2835	-30	5	-1.05	210253645	75263	354.36	2780	2890	2765	3720	2010	2865	2793.59	0.33	6585	2905	2885	2850	2830	2795	2867	2812	226	855	1000	2000	5	1	22584709	640	30.82	0.39	12	0.33	92.00	7318.00	3790	20230726	-25.20	2690	20240124	5.39	3030	-6.44	20240208	2690	5.39	20240124	3790	-25.20	20230726	2690	5.39	20240124	2.33	N	039020	1000	225 억	75016	N	N	N	N
59	20240220	150415	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2830	-35	5	-1.22	203114565	72744	342.50	2780	2890	2765	3720	2010	2865	2792.18	0.33	7226	2905	2885	2850	2830	2795	2867	2812	226	855	1000	2000	5	1	22584709	639	30.76	0.39	12	0.32	92.00	7318.00	3790	20230726	-25.33	2690	20240124	5.20	3030	-6.60	20240208	2690	5.20	20240124	3790	-25.33	20230726	2690	5.20	20240124	2.33	N	039020	1000	225 억	75016	N	N	N	N
60	20240220	140416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2820	-45	5	-1.57	200884365	71952	338.77	2780	2890	2765	3720	2010	2865	2791.92	0.33	7244	2905	2885	2850	2830	2795	2867	2812	226	855	1000	2000	5	1	22584709	637	30.65	0.39	12	0.32	92.00	7318.00	3790	20230726	-25.59	2690	20240124	4.83	3030	-6.93	20240208	2690	4.83	20240124	3790	-25.59	20230726	2690	4.83	20240124	2.33	N	039020	1000	225 억	75016	N	N	N	N
61	20240220	130417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2825	-40	5	-1.40	200549720	71833	338.21	2780	2890	2765	3720	2010	2865	2791.89	0.33	7244	2905	2885	2850	2830	2795	2867	2812	226	855	1000	2000	5	1	22584709	638	30.71	0.39	12	0.32	92.00	7318.00	3790	20230726	-25.46	2690	20240124	5.02	3030	-6.77	20240208	2690	5.02	20240124	3790	-25.46	20230726	2690	5.02	20240124	2.33	N	039020	1000	225 억	75016	N	N	N	N
62	20240220	120414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2815	-50	5	-1.75	189578065	67928	319.83	2780	2890	2765	3720	2010	2865	2790.87	0.33	6450	2905	2885	2850	2830	2795	2867	2812	226	855	1000	2000	5	1	22584709	636	30.60	0.38	12	0.30	92.00	7318.00	3790	20230726	-25.73	2690	20240124	4.65	3030	-7.10	20240208	2690	4.65	20240124	3790	-25.73	20230726	2690	4.65	20240124	2.33	N	039020	1000	225 억	75016	N	N	N	N
63	20240220	110415	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2830	-35	5	-1.22	189015310	67728	318.89	2780	2890	2765	3720	2010	2865	2790.80	0.33	6455	2905	2885	2850	2830	2795	2867	2812	226	855	1000	2000	5	1	22584709	639	30.76	0.39	12	0.30	92.00	7318.00	3790	20230726	-25.33	2690	20240124	5.20	3030	-6.60	20240208	2690	5.20	20240124	3790	-25.33	20230726	2690	5.20	20240124	2.33	N	039020	1000	225 억	75016	N	N	N	N
64	20240220	100404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2805	-60	5	-2.09	156640435	56288	265.02	2780	2835	2765	3720	2010	2865	2782.84	0.33	6513	2905	2885	2850	2830	2795	2867	2812	226	855	1000	2000	5	1	22584709	634	30.49	0.38	12	0.25	92.00	7318.00	3790	20230726	-25.99	2690	20240124	4.28	3030	-7.43	20240208	2690	4.28	20240124	3790	-25.99	20230726	2690	4.28	20240124	2.33	N	039020	1000	225 억	75016	N	N	N	N
65	20240220	090417	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2800	-65	5	-2.27	137671240	49505	233.09	2780	2835	2765	3720	2010	2865	2780.96	0.33	3532	2905	2885	2850	2830	2795	2867	2812	226	855	1000	2000	5	1	22584709	632	30.43	0.38	12	0.22	92.00	7318.00	3790	20230726	-26.12	2690	20240124	4.09	3030	-7.59	20240208	2690	4.09	20240124	3790	-26.12	20230726	2690	4.09	20240124	2.33	N	039020	1000	225 억	75016	N	N	N	N
66	20240219	160416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2865	-5	5	-0.17	59900105	21168	61.78	2870	2870	2815	3730	2010	2870	2829.75	0.32	3232	2926	2897	2866	2837	2806	2900	2840	226	860	1000	2000	5	1	22584709	647	31.14	0.39	12	0.09	92.00	7318.00	3790	20230726	-24.41	2690	20240124	6.51	3030	-5.45	20240208	2690	6.51	20240124	3790	-24.41	20230726	2690	6.51	20240124	2.31	N	039020	1000	225 억	71785	N	N	N	N
67	20240219	150418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2850	-20	5	-0.70	58444685	20660	60.30	2870	2870	2815	3730	2010	2870	2828.88	0.32	3270	2926	2897	2866	2837	2806	2900	2840	226	860	1000	2000	5	1	22584709	644	30.98	0.39	12	0.09	92.00	7318.00	3790	20230726	-24.80	2690	20240124	5.95	3030	-5.94	20240208	2690	5.95	20240124	3790	-24.80	20230726	2690	5.95	20240124	2.31	N	039020	1000	225 억	71785	N	N	N	N
68	20240219	140418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2840	-30	5	-1.05	57729145	20408	59.56	2870	2870	2815	3730	2010	2870	2828.75	0.32	3303	2926	2897	2866	2837	2806	2900	2840	226	860	1000	2000	5	1	22584709	641	30.87	0.39	12	0.09	92.00	7318.00	3790	20230726	-25.07	2690	20240124	5.58	3030	-6.27	20240208	2690	5.58	20240124	3790	-25.07	20230726	2690	5.58	20240124	2.31	N	039020	1000	225 억	71785	N	N	N	N
69	20240219	130418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2855	-15	5	-0.52	49908940	17657	51.53	2870	2870	2815	3730	2010	2870	2826.58	0.32	3281	2926	2897	2866	2837	2806	2900	2840	226	860	1000	2000	5	1	22584709	645	31.03	0.39	12	0.08	92.00	7318.00	3790	20230726	-24.67	2690	20240124	6.13	3030	-5.78	20240208	2690	6.13	20240124	3790	-24.67	20230726	2690	6.13	20240124	2.31	N	039020	1000	225 억	71785	N	N	N	N
70	20240219	120416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2835	-35	5	-1.22	46586695	16489	48.12	2870	2870	2815	3730	2010	2870	2825.32	0.32	3288	2926	2897	2866	2837	2806	2900	2840	226	860	1000	2000	5	1	22584709	640	30.82	0.39	12	0.07	92.00	7318.00	3790	20230726	-25.20	2690	20240124	5.39	3030	-6.44	20240208	2690	5.39	20240124	3790	-25.20	20230726	2690	5.39	20240124	2.31	N	039020	1000	225 억	71785	N	N	N	N
71	20240219	110416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2835	-35	5	-1.22	41965120	14856	43.36	2870	2870	2815	3730	2010	2870	2824.79	0.32	3360	2926	2897	2866	2837	2806	2900	2840	226	860	1000	2000	5	1	22584709	640	30.82	0.39	12	0.07	92.00	7318.00	3790	20230726	-25.20	2690	20240124	5.39	3030	-6.44	20240208	2690	5.39	20240124	3790	-25.20	20230726	2690	5.39	20240124	2.31	N	039020	1000	225 억	71785	N	N	N	N
72	20240219	100414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2840	-30	5	-1.05	23326485	8255	24.09	2870	2870	2820	3730	2010	2870	2825.74	0.32	3488	2926	2897	2866	2837	2806	2900	2840	226	860	1000	2000	5	1	22584709	641	30.87	0.39	12	0.04	92.00	7318.00	3790	20230726	-25.07	2690	20240124	5.58	3030	-6.27	20240208	2690	5.58	20240124	3790	-25.07	20230726	2690	5.58	20240124	2.31	N	039020	1000	225 억	71785	N	N	N	N
73	20240219	090414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2855	-15	5	-0.52	37170	13	0.04	2870	2870	2855	3730	2010	2870	2859.23	0.32	-10	2926	2897	2866	2837	2806	2900	2840	226	860	1000	2000	5	1	22584709	645	31.03	0.39	12	0.00	92.00	7318.00	3790	20230726	-24.67	2690	20240124	6.13	3030	-5.78	20240208	2690	6.13	20240124	3790	-24.67	20230726	2690	6.13	20240124	2.31	N	039020	1000	225 억	71785	N	N	N	N
74	20240216	160412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2870	0	3	0.00	97715155	34263	140.88	2870	2895	2835	3730	2010	2870	2851.91	0.31	2345	2936	2902	2871	2837	2806	2887	2822	226	860	1000	2000	5	1	22584709	648	31.20	0.39	12	0.15	92.00	7318.00	3790	20230726	-24.27	2690	20240124	6.69	3030	-5.28	20240208	2690	6.69	20240124	3790	-24.27	20230726	2690	6.69	20240124	2.29	N	039020	1000	225 억	69440	N	N	N	N
75	20240216	150414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2845	-25	5	-0.87	96269055	33759	138.81	2870	2895	2835	3730	2010	2870	2851.66	0.31	2357	2936	2902	2871	2837	2806	2887	2822	226	860	1000	2000	5	1	22584709	643	30.92	0.39	12	0.15	92.00	7318.00	3790	20230726	-24.93	2690	20240124	5.76	3030	-6.11	20240208	2690	5.76	20240124	3790	-24.93	20230726	2690	5.76	20240124	2.29	N	039020	1000	225 억	69440	N	N	N	N
76	20240216	140416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2840	-30	5	-1.05	38769815	13572	55.81	2870	2895	2835	3730	2010	2870	2856.60	0.31	-1388	2936	2902	2871	2837	2806	2887	2822	226	860	1000	2000	5	1	22584709	641	30.87	0.39	12	0.06	92.00	7318.00	3790	20230726	-25.07	2690	20240124	5.58	3030	-6.27	20240208	2690	5.58	20240124	3790	-25.07	20230726	2690	5.58	20240124	2.29	N	039020	1000	225 억	69440	N	N	N	N
77	20240216	130412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2850	-20	5	-0.70	35130260	12291	50.54	2870	2895	2835	3730	2010	2870	2858.21	0.31	-1387	2936	2902	2871	2837	2806	2887	2822	226	860	1000	2000	5	1	22584709	644	30.98	0.39	12	0.05	92.00	7318.00	3790	20230726	-24.80	2690	20240124	5.95	3030	-5.94	20240208	2690	5.95	20240124	3790	-24.80	20230726	2690	5.95	20240124	2.29	N	039020	1000	225 억	69440	N	N	N	N
78	20240216	120414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2840	-30	5	-1.05	30947175	10819	44.49	2870	2895	2835	3730	2010	2870	2860.45	0.31	-1234	2936	2902	2871	2837	2806	2887	2822	226	860	1000	2000	5	1	22584709	641	30.87	0.39	12	0.05	92.00	7318.00	3790	20230726	-25.07	2690	20240124	5.58	3030	-6.27	20240208	2690	5.58	20240124	3790	-25.07	20230726	2690	5.58	20240124	2.29	N	039020	1000	225 억	69440	N	N	N	N
79	20240216	110416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2855	-15	5	-0.52	22118215	7711	31.71	2870	2895	2840	3730	2010	2870	2868.40	0.31	-1190	2936	2902	2871	2837	2806	2887	2822	226	860	1000	2000	5	1	22584709	645	31.03	0.39	12	0.03	92.00	7318.00	3790	20230726	-24.67	2690	20240124	6.13	3030	-5.78	20240208	2690	6.13	20240124	3790	-24.67	20230726	2690	6.13	20240124	2.29	N	039020	1000	225 억	69440	N	N	N	N
80	20240216	100412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2840	-30	5	-1.05	21640020	7543	31.02	2870	2895	2840	3730	2010	2870	2868.89	0.31	-1189	2936	2902	2871	2837	2806	2887	2822	226	860	1000	2000	5	1	22584709	641	30.87	0.39	12	0.03	92.00	7318.00	3790	20230726	-25.07	2690	20240124	5.58	3030	-6.27	20240208	2690	5.58	20240124	3790	-25.07	20230726	2690	5.58	20240124	2.29	N	039020	1000	225 억	69440	N	N	N	N
81	20240216	090408	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2870	0	3	0.00	34450	12	0.05	2870	2875	2870	3730	2010	2870	2870.83	0.31	0	2936	2902	2871	2837	2806	2887	2822	226	860	1000	2000	5	1	22584709	648	31.20	0.39	12	0.00	92.00	7318.00	3790	20230726	-24.27	2690	20240124	6.69	3030	-5.28	20240208	2690	6.69	20240124	3790	-24.27	20230726	2690	6.69	20240124	2.29	N	039020	1000	225 억	69440	N	N	N	N
82	20240215	160411	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2870	-20	5	-0.69	69224545	24224	52.72	2895	2905	2840	3755	2025	2890	2857.68	0.31	-1387	2963	2926	2888	2851	2813	2907	2832	226	865	1000	2020	5	1	22584709	648	31.20	0.39	12	0.11	92.00	7318.00	3790	20230726	-24.27	2690	20240124	6.69	3030	-5.28	20240208	2690	6.69	20240124	3790	-24.27	20230726	2690	6.69	20240124	2.18	N	039020	1000	225 억	70832	N	N	N	N
83	20240215	150414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2860	-30	5	-1.04	50659105	17707	38.53	2895	2905	2840	3755	2025	2890	2860.96	0.31	-1864	2963	2926	2888	2851	2813	2907	2832	226	865	1000	2020	5	1	22584709	646	31.09	0.39	12	0.08	92.00	7318.00	3790	20230726	-24.54	2690	20240124	6.32	3030	-5.61	20240208	2690	6.32	20240124	3790	-24.54	20230726	2690	6.32	20240124	2.18	N	039020	1000	225 억	70832	N	N	N	N
84	20240215	140411	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2845	-45	5	-1.56	41551115	14504	31.56	2895	2905	2845	3755	2025	2890	2864.80	0.31	-1841	2963	2926	2888	2851	2813	2907	2832	226	865	1000	2020	5	1	22584709	643	30.92	0.39	12	0.06	92.00	7318.00	3790	20230726	-24.93	2690	20240124	5.76	3030	-6.11	20240208	2690	5.76	20240124	3790	-24.93	20230726	2690	5.76	20240124	2.18	N	039020	1000	225 억	70832	N	N	N	N
85	20240215	130408	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2850	-40	5	-1.38	34731650	12111	26.36	2895	2905	2850	3755	2025	2890	2867.78	0.31	-1819	2963	2926	2888	2851	2813	2907	2832	226	865	1000	2020	5	1	22584709	644	30.98	0.39	12	0.05	92.00	7318.00	3790	20230726	-24.80	2690	20240124	5.95	3030	-5.94	20240208	2690	5.95	20240124	3790	-24.80	20230726	2690	5.95	20240124	2.18	N	039020	1000	225 억	70832	N	N	N	N
86	20240215	120412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2875	-15	5	-0.52	23898120	8320	18.11	2895	2905	2860	3755	2025	2890	2872.37	0.31	-1871	2963	2926	2888	2851	2813	2907	2832	226	865	1000	2020	5	1	22584709	649	31.25	0.39	12	0.04	92.00	7318.00	3790	20230726	-24.14	2690	20240124	6.88	3030	-5.12	20240208	2690	6.88	20240124	3790	-24.14	20230726	2690	6.88	20240124	2.18	N	039020	1000	225 억	70832	N	N	N	N
87	20240215	110409	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2885	-5	5	-0.17	21728100	7564	16.46	2895	2905	2860	3755	2025	2890	2872.57	0.31	-1871	2963	2926	2888	2851	2813	2907	2832	226	865	1000	2020	5	1	22584709	652	31.36	0.39	12	0.03	92.00	7318.00	3790	20230726	-23.88	2690	20240124	7.25	3030	-4.79	20240208	2690	7.25	20240124	3790	-23.88	20230726	2690	7.25	20240124	2.18	N	039020	1000	225 억	70832	N	N	N	N
88	20240215	100407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2880	-10	5	-0.35	15160590	5277	11.48	2895	2905	2860	3755	2025	2890	2872.96	0.31	-1870	2963	2926	2888	2851	2813	2907	2832	226	865	1000	2020	5	1	22584709	650	31.30	0.39	12	0.02	92.00	7318.00	3790	20230726	-24.01	2690	20240124	7.06	3030	-4.95	20240208	2690	7.06	20240124	3790	-24.01	20230726	2690	7.06	20240124	2.18	N	039020	1000	225 억	70832	N	N	N	N
89	20240215	090407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2905	15	2	0.52	225765	78	0.17	2895	2905	2890	3755	2025	2890	2894.42	0.31	-40	2963	2926	2888	2851	2813	2907	2832	226	865	1000	2020	5	1	22584709	656	31.58	0.40	12	0.00	92.00	7318.00	3790	20230726	-23.35	2690	20240124	7.99	3030	-4.13	20240208	2690	7.99	20240124	3790	-23.35	20230726	2690	7.99	20240124	2.18	N	039020	1000	225 억	70832	N	N	N	N
90	20240214	160406	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2890	-40	5	-1.37	132121895	45952	30.98	2900	2925	2850	3805	2055	2930	2875.22	0.31	112	3016	2972	2936	2892	2856	2955	2875	226	875	1000	2050	5	1	22584709	653	31.41	0.39	12	0.20	92.00	7318.00	3790	20230726	-23.75	2690	20240124	7.43	3030	-4.62	20240208	2690	7.43	20240124	3790	-23.75	20230726	2690	7.43	20240124	1.94	N	039020	1000	225 억	70721	N	N	N	N
91	20240214	150407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2890	-40	5	-1.37	112428725	39131	26.38	2900	2925	2850	3805	2055	2930	2873.14	0.31	151	3016	2972	2936	2892	2856	2955	2875	226	875	1000	2050	5	1	22584709	653	31.41	0.39	12	0.17	92.00	7318.00	3790	20230726	-23.75	2690	20240124	7.43	3030	-4.62	20240208	2690	7.43	20240124	3790	-23.75	20230726	2690	7.43	20240124	1.94	N	039020	1000	225 억	70721	N	N	N	N
92	20240214	140405	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2890	-40	5	-1.37	103721430	36104	24.34	2900	2925	2850	3805	2055	2930	2872.85	0.31	446	3016	2972	2936	2892	2856	2955	2875	226	875	1000	2050	5	1	22584709	653	31.41	0.39	12	0.16	92.00	7318.00	3790	20230726	-23.75	2690	20240124	7.43	3030	-4.62	20240208	2690	7.43	20240124	3790	-23.75	20230726	2690	7.43	20240124	1.94	N	039020	1000	225 억	70721	N	N	N	N
93	20240214	130407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2880	-50	5	-1.71	90921780	31662	21.34	2900	2925	2850	3805	2055	2930	2871.64	0.31	2665	3016	2972	2936	2892	2856	2955	2875	226	875	1000	2050	5	1	22584709	650	31.30	0.39	12	0.14	92.00	7318.00	3790	20230726	-24.01	2690	20240124	7.06	3030	-4.95	20240208	2690	7.06	20240124	3790	-24.01	20230726	2690	7.06	20240124	1.94	N	039020	1000	225 억	70721	N	N	N	N
94	20240214	120403	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2870	-60	5	-2.05	89192110	31062	20.94	2900	2925	2850	3805	2055	2930	2871.42	0.31	2666	3016	2972	2936	2892	2856	2955	2875	226	875	1000	2050	5	1	22584709	648	31.20	0.39	12	0.14	92.00	7318.00	3790	20230726	-24.27	2690	20240124	6.69	3030	-5.28	20240208	2690	6.69	20240124	3790	-24.27	20230726	2690	6.69	20240124	1.94	N	039020	1000	225 억	70721	N	N	N	N
95	20240214	110408	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2855	-75	5	-2.56	71810275	25002	16.85	2900	2925	2850	3805	2055	2930	2872.18	0.31	2961	3016	2972	2936	2892	2856	2955	2875	226	875	1000	2050	5	1	22584709	645	31.03	0.39	12	0.11	92.00	7318.00	3790	20230726	-24.67	2690	20240124	6.13	3030	-5.78	20240208	2690	6.13	20240124	3790	-24.67	20230726	2690	6.13	20240124	1.94	N	039020	1000	225 억	70721	N	N	N	N
96	20240214	090401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2885	-45	5	-1.54	9970305	3454	2.33	2900	2900	2885	3805	2055	2930	2886.60	0.31	-44	3016	2972	2936	2892	2856	2955	2875	226	875	1000	2050	5	1	22584709	652	31.36	0.39	12	0.02	92.00	7318.00	3790	20230726	-23.88	2690	20240124	7.25	3030	-4.79	20240208	2690	7.25	20240124	3790	-23.88	20230726	2690	7.25	20240124	1.94	N	039020	1000	225 억	70721	N	N	N	N
97	20240213	160401	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2930	-20	5	-0.68	434990520	148238	48.19	2950	2980	2900	3835	2065	2950	2934.30	0.33	-2830	3110	3030	2950	2870	2790	3070	2910	226	885	1000	2060	5	1	22584709	662	31.85	0.40	12	0.66	92.00	7318.00	3790	20230726	-22.69	2690	20240124	8.92	3030	-3.30	20240208	2690	8.92	20240124	3790	-22.69	20230726	2690	8.92	20240124	2.04	N	039020	1000	225 억	73486	N	N	N	N
98	20240213	150359	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2950	0	3	0.00	408575400	139223	45.26	2950	2980	2900	3835	2065	2950	2934.57	0.33	-2168	3110	3030	2950	2870	2790	3070	2910	226	885	1000	2060	5	1	22584709	666	32.07	0.40	12	0.62	92.00	7318.00	3790	20230726	-22.16	2690	20240124	9.67	3030	-2.64	20240208	2690	9.67	20240124	3790	-22.16	20230726	2690	9.67	20240124	2.04	N	039020	1000	225 억	73486	N	N	N	N
99	20240213	140407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2930	-20	5	-0.68	387311000	131967	42.90	2950	2980	2900	3835	2065	2950	2934.79	0.33	-2393	3110	3030	2950	2870	2790	3070	2910	226	885	1000	2060	5	1	22584709	662	31.85	0.40	12	0.58	92.00	7318.00	3790	20230726	-22.69	2690	20240124	8.92	3030	-3.30	20240208	2690	8.92	20240124	3790	-22.69	20230726	2690	8.92	20240124	2.04	N	039020	1000	225 억	73486	N	N	N	N
100	20240213	130402	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2945	-5	5	-0.17	361011825	123018	39.99	2950	2980	2900	3835	2065	2950	2934.50	0.33	-2457	3110	3030	2950	2870	2790	3070	2910	226	885	1000	2060	5	1	22584709	665	32.01	0.40	12	0.54	92.00	7318.00	3790	20230726	-22.30	2690	20240124	9.48	3030	-2.81	20240208	2690	9.48	20240124	3790	-22.30	20230726	2690	9.48	20240124	2.04	N	039020	1000	225 억	73486	N	N	N	N
101	20240213	120406	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2940	-10	5	-0.34	229617290	78534	25.53	2950	2980	2900	3835	2065	2950	2923.46	0.33	388	3110	3030	2950	2870	2790	3070	2910	226	885	1000	2060	5	1	22584709	664	31.96	0.40	12	0.35	92.00	7318.00	3790	20230726	-22.43	2690	20240124	9.29	3030	-2.97	20240208	2690	9.29	20240124	3790	-22.43	20230726	2690	9.29	20240124	2.04	N	039020	1000	225 억	73486	N	N	N	N
102	20240213	110404	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2940	-10	5	-0.34	203825320	69718	22.66	2950	2980	2900	3835	2065	2950	2923.18	0.33	984	3110	3030	2950	2870	2790	3070	2910	226	885	1000	2060	5	1	22584709	664	31.96	0.40	12	0.31	92.00	7318.00	3790	20230726	-22.43	2690	20240124	9.29	3030	-2.97	20240208	2690	9.29	20240124	3790	-22.43	20230726	2690	9.29	20240124	2.04	N	039020	1000	225 억	73486	N	N	N	N
103	20240213	100331	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	2905	-45	5	-1.53	187200235	64019	20.81	2950	2980	2900	3835	2065	2950	2923.73	0.33	1613	3110	3030	2950	2870	2790	3070	2910	226	885	1000	2060	5	1	22584709	656	31.58	0.40	12	0.28	92.00	7318.00	3790	20230726	-23.35	2690	20240124	7.99	3030	-4.13	20240208	2690	7.99	20240124	3790	-23.35	20230726	2690	7.99	20240124	2.04	N	039020	1000	225 억	73486	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History