KissMeData/001810/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1876	7	2	0.37	11063572	5915	37.61	1860	1877	1860	2425	1309	1869	1870.43	0.34	-95	1911	1890	1848	1827	1785	1900	1837	111	556	500	1300	1	1	22137500	415	-4.73	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.48	1690	20231024	11.01	1880	-0.21	20240110	1755	6.89	20240117	3100	-39.48	20230228	1690	11.01	20231024	0.54	N	001810	500	110 억	74482	N	N	N	N
3	20240123	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	5	2	0.27	10366410	5543	35.24	1860	1877	1860	2425	1309	1869	1870.18	0.34	-92	1911	1890	1848	1827	1785	1900	1837	111	556	500	1300	1	1	22137500	415	-4.72	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.55	1690	20231024	10.89	1880	-0.32	20240110	1755	6.78	20240117	3100	-39.55	20230228	1690	10.89	20231024	0.54	N	001810	500	110 억	74482	N	N	N	N
4	20240123	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1875	6	2	0.32	2807753	1507	9.58	1860	1875	1860	2425	1309	1869	1863.14	0.34	-92	1911	1890	1848	1827	1785	1900	1837	111	556	500	1300	1	1	22137500	415	-4.72	0.20	12	0.01	-397.00	9321.00	3100	20230228	-39.52	1690	20231024	10.95	1880	-0.27	20240110	1755	6.84	20240117	3100	-39.52	20230228	1690	10.95	20231024	0.54	N	001810	500	110 억	74482	N	N	N	N
5	20240123	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	-9	5	-0.48	1050900	565	3.59	1860	1860	1860	2425	1309	1869	1860.00	0.34	-73	1911	1890	1848	1827	1785	1900	1837	111	556	500	1300	1	1	22137500	412	-4.69	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.00	1690	20231024	10.06	1880	-1.06	20240110	1755	5.98	20240117	3100	-40.00	20230228	1690	10.06	20231024	0.54	N	001810	500	110 억	74482	N	N	N	N
6	20240119	160126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1806	-14	5	-0.77	3125371	1724	21.70	1830	1830	1806	2365	1274	1820	1812.88	0.33	-2	1854	1837	1803	1786	1752	1845	1794	111	545	500	1270	1	1	22137500	400	-4.55	0.19	12	0.01	-397.00	9321.00	3100	20230228	-41.74	1690	20231024	6.86	1880	-3.94	20240110	1755	2.91	20240117	3100	-41.74	20230228	1690	6.86	20231024	0.53	N	001810	500	110 억	73479	N	N	N	N
7	20240119	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	3	2	0.16	2493445	1375	17.31	1830	1830	1806	2365	1274	1820	1813.41	0.33	-49	1854	1837	1803	1786	1752	1845	1794	111	545	500	1270	1	1	22137500	404	-4.59	0.20	12	0.01	-397.00	9321.00	3100	20230228	-41.19	1690	20231024	7.87	1880	-3.03	20240110	1755	3.87	20240117	3100	-41.19	20230228	1690	7.87	20231024	0.53	N	001810	500	110 억	73479	N	N	N	N
8	20240119	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1808	-12	5	-0.66	2218215	1223	15.40	1830	1830	1806	2365	1274	1820	1813.75	0.33	-49	1854	1837	1803	1786	1752	1845	1794	111	545	500	1270	1	1	22137500	400	-4.55	0.19	12	0.01	-397.00	9321.00	3100	20230228	-41.68	1690	20231024	6.98	1880	-3.83	20240110	1755	3.02	20240117	3100	-41.68	20230228	1690	6.98	20231024	0.53	N	001810	500	110 억	73479	N	N	N	N
9	20240119	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1822	2	2	0.11	1496132	824	10.37	1830	1830	1806	2365	1274	1820	1815.69	0.33	-5	1854	1837	1803	1786	1752	1845	1794	111	545	500	1270	1	1	22137500	403	-4.59	0.20	12	0.00	-397.00	9321.00	3100	20230228	-41.23	1690	20231024	7.81	1880	-3.09	20240110	1755	3.82	20240117	3100	-41.23	20230228	1690	7.81	20231024	0.53	N	001810	500	110 억	73479	N	N	N	N
10	20240119	120127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1809	-11	5	-0.60	1405644	774	9.74	1830	1830	1806	2365	1274	1820	1816.08	0.33	-5	1854	1837	1803	1786	1752	1845	1794	111	545	500	1270	1	1	22137500	400	-4.56	0.19	12	0.00	-397.00	9321.00	3100	20230228	-41.65	1690	20231024	7.04	1880	-3.78	20240110	1755	3.08	20240117	3100	-41.65	20230228	1690	7.04	20231024	0.53	N	001810	500	110 억	73479	N	N	N	N
11	20240119	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	4	2	0.22	805724	443	5.58	1830	1830	1806	2365	1274	1820	1818.79	0.33	-5	1854	1837	1803	1786	1752	1845	1794	111	545	500	1270	1	1	22137500	404	-4.59	0.20	12	0.00	-397.00	9321.00	3100	20230228	-41.16	1690	20231024	7.93	1880	-2.98	20240110	1755	3.93	20240117	3100	-41.16	20230228	1690	7.93	20231024	0.53	N	001810	500	110 억	73479	N	N	N	N
12	20240119	100127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	9	2	0.49	376741	206	2.59	1830	1830	1806	2365	1274	1820	1828.84	0.33	-5	1854	1837	1803	1786	1752	1845	1794	111	545	500	1270	1	1	22137500	405	-4.61	0.20	12	0.00	-397.00	9321.00	3100	20230228	-41.00	1690	20231024	8.22	1880	-2.71	20240110	1755	4.22	20240117	3100	-41.00	20230228	1690	8.22	20231024	0.53	N	001810	500	110 억	73479	N	N	N	N
13	20240119	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	10	2	0.55	117120	64	0.81	1830	1830	1830	2365	1274	1820	1830.00	0.33	0	1854	1837	1803	1786	1752	1845	1794	111	545	500	1270	1	1	22137500	405	-4.61	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.97	1690	20231024	8.28	1880	-2.66	20240110	1755	4.27	20240117	3100	-40.97	20230228	1690	8.28	20231024	0.53	N	001810	500	110 억	73479	N	N	N	N
14	20240118	160126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1820	40	2	2.25	14213606	7944	29.82	1771	1820	1769	2310	1246	1780	1788.83	0.33	371	1918	1849	1802	1733	1686	1825	1709	111	530	500	1240	1	1	22137500	403	-4.58	0.20	12	0.04	-397.00	9321.00	3100	20230228	-41.29	1690	20231024	7.69	1880	-3.19	20240110	1755	3.70	20240117	3100	-41.29	20230228	1690	7.69	20231024	0.51	N	001810	500	110 억	72699	N	N	N	N
15	20240118	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1804	24	2	1.35	12027419	6739	25.30	1771	1804	1769	2310	1246	1780	1784.76	0.33	8	1918	1849	1802	1733	1686	1825	1709	111	530	500	1240	1	1	22137500	399	-4.54	0.19	12	0.03	-397.00	9321.00	3100	20230228	-41.81	1690	20231024	6.75	1880	-4.04	20240110	1755	2.79	20240117	3100	-41.81	20230228	1690	6.75	20231024	0.51	N	001810	500	110 억	72699	N	N	N	N
16	20240118	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1790	10	2	0.56	11993186	6720	25.23	1771	1802	1769	2310	1246	1780	1784.71	0.33	8	1918	1849	1802	1733	1686	1825	1709	111	530	500	1240	1	1	22137500	396	-4.51	0.19	12	0.03	-397.00	9321.00	3100	20230228	-42.26	1690	20231024	5.92	1880	-4.79	20240110	1755	1.99	20240117	3100	-42.26	20230228	1690	5.92	20231024	0.51	N	001810	500	110 억	72699	N	N	N	N
17	20240118	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1802	22	2	1.24	10113724	5672	21.29	1771	1802	1769	2310	1246	1780	1783.11	0.33	0	1918	1849	1802	1733	1686	1825	1709	111	530	500	1240	1	1	22137500	399	-4.54	0.19	12	0.03	-397.00	9321.00	3100	20230228	-41.87	1690	20231024	6.63	1880	-4.15	20240110	1755	2.68	20240117	3100	-41.87	20230228	1690	6.63	20231024	0.51	N	001810	500	110 억	72699	N	N	N	N
18	20240118	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1799	19	2	1.07	9008001	5057	18.98	1771	1799	1769	2310	1246	1780	1781.30	0.33	0	1918	1849	1802	1733	1686	1825	1709	111	530	500	1240	1	1	22137500	398	-4.53	0.19	12	0.02	-397.00	9321.00	3100	20230228	-41.97	1690	20231024	6.45	1880	-4.31	20240110	1755	2.51	20240117	3100	-41.97	20230228	1690	6.45	20231024	0.51	N	001810	500	110 억	72699	N	N	N	N
19	20240118	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1799	19	2	1.07	8995408	5050	18.96	1771	1799	1769	2310	1246	1780	1781.27	0.33	0	1918	1849	1802	1733	1686	1825	1709	111	530	500	1240	1	1	22137500	398	-4.53	0.19	12	0.02	-397.00	9321.00	3100	20230228	-41.97	1690	20231024	6.45	1880	-4.31	20240110	1755	2.51	20240117	3100	-41.97	20230228	1690	6.45	20231024	0.51	N	001810	500	110 억	72699	N	N	N	N
20	20240118	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1799	19	2	1.07	8790322	4936	18.53	1771	1799	1769	2310	1246	1780	1780.86	0.33	0	1918	1849	1802	1733	1686	1825	1709	111	530	500	1240	1	1	22137500	398	-4.53	0.19	12	0.02	-397.00	9321.00	3100	20230228	-41.97	1690	20231024	6.45	1880	-4.31	20240110	1755	2.51	20240117	3100	-41.97	20230228	1690	6.45	20231024	0.51	N	001810	500	110 억	72699	N	N	N	N
21	20240118	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1769	-11	5	-0.62	568514	321	1.21	1771	1771	1769	2310	1246	1780	1770.51	0.33	-20	1918	1849	1802	1733	1686	1825	1709	111	530	500	1240	1	1	22137500	392	-4.46	0.19	12	0.00	-397.00	9321.00	3100	20230228	-42.94	1690	20231024	4.67	1880	-5.90	20240110	1755	0.80	20240117	3100	-42.94	20230228	1690	4.67	20231024	0.51	N	001810	500	110 억	72699	N	N	N	N
22	20240117	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1780	-91	5	-4.86	47377306	26296	114.10	1857	1871	1755	2430	1310	1871	1802.87	0.33	-549	1901	1885	1858	1842	1815	1894	1851	111	559	500	1300	1	1	22137500	394	-4.48	0.19	12	0.12	-397.00	9321.00	3100	20230228	-42.58	1690	20231024	5.33	1880	-5.32	20240110	1755	1.42	20240117	3100	-42.58	20230228	1690	5.33	20231024	0.50	N	001810	500	110 억	73415	N	N	N	N
23	20240117	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1795	-76	5	-4.06	39395364	21817	94.66	1857	1871	1755	2430	1310	1871	1805.72	0.33	-523	1901	1885	1858	1842	1815	1894	1851	111	559	500	1300	1	1	22137500	397	-4.52	0.19	12	0.10	-397.00	9321.00	3100	20230228	-42.10	1690	20231024	6.21	1880	-4.52	20240110	1755	2.28	20240117	3100	-42.10	20230228	1690	6.21	20231024	0.50	N	001810	500	110 억	73415	N	N	N	N
24	20240117	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1795	-76	5	-4.06	38334231	21225	92.09	1857	1871	1755	2430	1310	1871	1806.09	0.33	-523	1901	1885	1858	1842	1815	1894	1851	111	559	500	1300	1	1	22137500	397	-4.52	0.19	12	0.10	-397.00	9321.00	3100	20230228	-42.10	1690	20231024	6.21	1880	-4.52	20240110	1755	2.28	20240117	3100	-42.10	20230228	1690	6.21	20231024	0.50	N	001810	500	110 억	73415	N	N	N	N
25	20240117	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1794	-77	5	-4.12	35440366	19607	85.07	1857	1871	1755	2430	1310	1871	1807.54	0.33	-541	1901	1885	1858	1842	1815	1894	1851	111	559	500	1300	1	1	22137500	397	-4.52	0.19	12	0.09	-397.00	9321.00	3100	20230228	-42.13	1690	20231024	6.15	1880	-4.57	20240110	1755	2.22	20240117	3100	-42.13	20230228	1690	6.15	20231024	0.50	N	001810	500	110 억	73415	N	N	N	N
26	20240117	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1802	-69	5	-3.69	32421535	17924	77.77	1857	1871	1755	2430	1310	1871	1808.83	0.33	-567	1901	1885	1858	1842	1815	1894	1851	111	559	500	1300	1	1	22137500	399	-4.54	0.19	12	0.08	-397.00	9321.00	3100	20230228	-41.87	1690	20231024	6.63	1880	-4.15	20240110	1755	2.68	20240117	3100	-41.87	20230228	1690	6.63	20231024	0.50	N	001810	500	110 억	73415	N	N	N	N
27	20240117	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1853	-18	5	-0.96	4050544	2176	9.44	1857	1871	1853	2430	1310	1871	1861.46	0.33	-88	1901	1885	1858	1842	1815	1894	1851	111	559	500	1300	1	1	22137500	410	-4.67	0.20	12	0.01	-397.00	9321.00	3100	20230228	-40.23	1690	20231024	9.64	1880	-1.44	20240110	1811	2.32	20240110	3100	-40.23	20230228	1690	9.64	20231024	0.50	N	001810	500	110 억	73415	N	N	N	N
28	20240117	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1867	-4	5	-0.21	2743384	1473	6.39	1857	1871	1857	2430	1310	1871	1862.45	0.33	-86	1901	1885	1858	1842	1815	1894	1851	111	559	500	1300	1	1	22137500	413	-4.70	0.20	12	0.01	-397.00	9321.00	3100	20230228	-39.77	1690	20231024	10.47	1880	-0.69	20240110	1811	3.09	20240110	3100	-39.77	20230228	1690	10.47	20231024	0.50	N	001810	500	110 억	73415	N	N	N	N
29	20240117	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	-13	5	-0.69	150418	81	0.35	1857	1858	1857	2430	1310	1871	1857.01	0.33	0	1901	1885	1858	1842	1815	1894	1851	111	559	500	1300	1	1	22137500	411	-4.68	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	1880	-1.17	20240110	1811	2.60	20240110	3100	-40.06	20230228	1690	9.94	20231024	0.50	N	001810	500	110 억	73415	N	N	N	N
30	20240116	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1871	-3	5	-0.16	42907849	23037	148.24	1848	1874	1831	2435	1312	1874	1862.56	0.33	-304	1892	1882	1865	1855	1838	1888	1861	111	561	500	1310	1	1	22137500	414	-4.71	0.20	12	0.10	-397.00	9321.00	3100	20230228	-39.65	1690	20231024	10.71	1880	-0.48	20240110	1811	3.31	20240110	3100	-39.65	20230228	1690	10.71	20231024	0.52	N	001810	500	110 억	73793	N	N	N	N
31	20240116	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1870	-4	5	-0.21	41812660	22451	144.47	1848	1874	1831	2435	1312	1874	1862.40	0.33	-417	1892	1882	1865	1855	1838	1888	1861	111	561	500	1310	1	1	22137500	414	-4.71	0.20	12	0.10	-397.00	9321.00	3100	20230228	-39.68	1690	20231024	10.65	1880	-0.53	20240110	1811	3.26	20240110	3100	-39.68	20230228	1690	10.65	20231024	0.52	N	001810	500	110 억	73793	N	N	N	N
32	20240116	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1868	-6	5	-0.32	41261613	22155	142.57	1848	1874	1831	2435	1312	1874	1862.41	0.33	-411	1892	1882	1865	1855	1838	1888	1861	111	561	500	1310	1	1	22137500	414	-4.71	0.20	12	0.10	-397.00	9321.00	3100	20230228	-39.74	1690	20231024	10.53	1880	-0.64	20240110	1811	3.15	20240110	3100	-39.74	20230228	1690	10.53	20231024	0.52	N	001810	500	110 억	73793	N	N	N	N
33	20240116	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1837	-37	5	-1.97	40330072	21649	139.31	1848	1874	1831	2435	1312	1874	1862.91	0.33	-414	1892	1882	1865	1855	1838	1888	1861	111	561	500	1310	1	1	22137500	407	-4.63	0.20	12	0.10	-397.00	9321.00	3100	20230228	-40.74	1690	20231024	8.70	1880	-2.29	20240110	1811	1.44	20240110	3100	-40.74	20230228	1690	8.70	20231024	0.52	N	001810	500	110 억	73793	N	N	N	N
34	20240116	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1867	-7	5	-0.37	35518379	19043	122.54	1848	1874	1848	2435	1312	1874	1865.17	0.33	-426	1892	1882	1865	1855	1838	1888	1861	111	561	500	1310	1	1	22137500	413	-4.70	0.20	12	0.09	-397.00	9321.00	3100	20230228	-39.77	1690	20231024	10.47	1880	-0.69	20240110	1811	3.09	20240110	3100	-39.77	20230228	1690	10.47	20231024	0.52	N	001810	500	110 억	73793	N	N	N	N
35	20240116	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1873	-1	5	-0.05	17582175	9452	60.82	1848	1874	1848	2435	1312	1874	1860.15	0.33	-373	1892	1882	1865	1855	1838	1888	1861	111	561	500	1310	1	1	22137500	415	-4.72	0.20	12	0.04	-397.00	9321.00	3100	20230228	-39.58	1690	20231024	10.83	1880	-0.37	20240110	1811	3.42	20240110	3100	-39.58	20230228	1690	10.83	20231024	0.52	N	001810	500	110 억	73793	N	N	N	N
36	20240116	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	0	3	0.00	13023688	7008	45.10	1848	1874	1848	2435	1312	1874	1858.40	0.33	-204	1892	1882	1865	1855	1838	1888	1861	111	561	500	1310	1	1	22137500	415	-4.72	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.55	1690	20231024	10.89	1880	-0.32	20240110	1811	3.48	20240110	3100	-39.55	20230228	1690	10.89	20231024	0.52	N	001810	500	110 억	73793	N	N	N	N
37	20240116	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1848	-26	5	-1.39	1158696	627	4.03	1848	1848	1848	2435	1312	1874	1848.00	0.33	279	1892	1882	1865	1855	1838	1888	1861	111	561	500	1310	1	1	22137500	409	-4.65	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.39	1690	20231024	9.35	1880	-1.70	20240110	1811	2.04	20240110	3100	-40.39	20230228	1690	9.35	20231024	0.52	N	001810	500	110 억	73793	N	N	N	N
38	20240115	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	0	3	0.00	28822582	15529	77.13	1850	1875	1848	2435	1312	1874	1856.03	0.33	-48	1911	1892	1861	1842	1811	1902	1852	111	561	500	1310	1	1	22137500	415	-4.72	0.20	12	0.07	-397.00	9321.00	3100	20230228	-39.55	1690	20231024	10.89	1880	-0.32	20240110	1811	3.48	20240110	3100	-39.55	20230228	1690	10.89	20231024	0.52	N	001810	500	110 억	73560	N	N	N	N
39	20240115	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1870	-4	5	-0.21	26551357	14316	71.11	1850	1875	1848	2435	1312	1874	1854.64	0.33	433	1911	1892	1861	1842	1811	1902	1852	111	561	500	1310	1	1	22137500	414	-4.71	0.20	12	0.06	-397.00	9321.00	3100	20230228	-39.68	1690	20231024	10.65	1880	-0.53	20240110	1811	3.26	20240110	3100	-39.68	20230228	1690	10.65	20231024	0.52	N	001810	500	110 억	73560	N	N	N	N
40	20240115	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	0	3	0.00	23422037	12628	62.72	1850	1875	1848	2435	1312	1874	1854.74	0.33	-152	1911	1892	1861	1842	1811	1902	1852	111	561	500	1310	1	1	22137500	415	-4.72	0.20	12	0.06	-397.00	9321.00	3100	20230228	-39.55	1690	20231024	10.89	1880	-0.32	20240110	1811	3.48	20240110	3100	-39.55	20230228	1690	10.89	20231024	0.52	N	001810	500	110 억	73560	N	N	N	N
41	20240115	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	-18	5	-0.96	21026856	11338	56.32	1850	1875	1848	2435	1312	1874	1854.51	0.33	-172	1911	1892	1861	1842	1811	1902	1852	111	561	500	1310	1	1	22137500	411	-4.68	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.13	1690	20231024	9.82	1880	-1.28	20240110	1811	2.48	20240110	3100	-40.13	20230228	1690	9.82	20231024	0.52	N	001810	500	110 억	73560	N	N	N	N
42	20240115	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	0	3	0.00	17893597	9654	47.95	1850	1874	1848	2435	1312	1874	1853.45	0.33	-168	1911	1892	1861	1842	1811	1902	1852	111	561	500	1310	1	1	22137500	415	-4.72	0.20	12	0.04	-397.00	9321.00	3100	20230228	-39.55	1690	20231024	10.89	1880	-0.32	20240110	1811	3.48	20240110	3100	-39.55	20230228	1690	10.89	20231024	0.52	N	001810	500	110 억	73560	N	N	N	N
43	20240115	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-24	5	-1.28	8633543	4660	23.15	1850	1855	1848	2435	1312	1874	1852.60	0.33	-167	1911	1892	1861	1842	1811	1902	1852	111	561	500	1310	1	1	22137500	410	-4.66	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	1880	-1.60	20240110	1811	2.15	20240110	3100	-40.32	20230228	1690	9.47	20231024	0.52	N	001810	500	110 억	73560	N	N	N	N
44	20240115	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	-19	5	-1.01	3098567	1673	8.31	1850	1855	1848	2435	1312	1874	1851.84	0.33	-164	1911	1892	1861	1842	1811	1902	1852	111	561	500	1310	1	1	22137500	411	-4.67	0.20	12	0.01	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	1880	-1.33	20240110	1811	2.43	20240110	3100	-40.16	20230228	1690	9.76	20231024	0.52	N	001810	500	110 억	73560	N	N	N	N
45	20240115	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-24	5	-1.28	649830	351	1.74	1850	1850	1850	2435	1312	1874	1850.00	0.33	-43	1911	1892	1861	1842	1811	1902	1852	111	561	500	1310	1	1	22137500	410	-4.66	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	1880	-1.60	20240110	1811	2.15	20240110	3100	-40.32	20230228	1690	9.47	20231024	0.52	N	001810	500	110 억	73560	N	N	N	N
46	20240112	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	8	2	0.43	36951010	19955	90.14	1852	1880	1830	2425	1307	1866	1851.68	0.33	-450	1912	1888	1856	1832	1800	1901	1845	111	559	500	1300	1	1	22137500	415	-4.72	0.20	12	0.09	-397.00	9321.00	3100	20230228	-39.55	1690	20231024	10.89	1880	0.00	20240110	1811	3.48	20240110	3100	-39.55	20230228	1690	10.89	20231024	0.53	N	001810	500	110 억	73427	N	N	N	N
47	20240112	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	-36	5	-1.93	32152681	17390	78.55	1852	1880	1830	2425	1307	1866	1848.92	0.33	-448	1912	1888	1856	1832	1800	1901	1845	111	559	500	1300	1	1	22137500	405	-4.61	0.20	12	0.08	-397.00	9321.00	3100	20230228	-40.97	1690	20231024	8.28	1880	0.00	20240110	1811	1.05	20240110	3100	-40.97	20230228	1690	8.28	20231024	0.53	N	001810	500	110 억	73427	N	N	N	N
48	20240112	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	-9	5	-0.48	26090460	14091	63.65	1852	1880	1833	2425	1307	1866	1851.57	0.33	-452	1912	1888	1856	1832	1800	1901	1845	111	559	500	1300	1	1	22137500	411	-4.68	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.10	1690	20231024	9.88	1880	0.00	20240110	1811	2.54	20240110	3100	-40.10	20230228	1690	9.88	20231024	0.53	N	001810	500	110 억	73427	N	N	N	N
49	20240112	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	-6	5	-0.32	19022573	10286	46.46	1852	1880	1833	2425	1307	1866	1849.37	0.33	-435	1912	1888	1856	1832	1800	1901	1845	111	559	500	1300	1	1	22137500	412	-4.69	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.00	1690	20231024	10.06	1880	0.00	20240110	1811	2.71	20240110	3100	-40.00	20230228	1690	10.06	20231024	0.53	N	001810	500	110 억	73427	N	N	N	N
50	20240112	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1851	-15	5	-0.80	10632643	5754	25.99	1852	1880	1837	2425	1307	1866	1847.87	0.33	-10	1912	1888	1856	1832	1800	1901	1845	111	559	500	1300	1	1	22137500	410	-4.66	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.29	1690	20231024	9.53	1880	0.00	20240110	1811	2.21	20240110	3100	-40.29	20230228	1690	9.53	20231024	0.53	N	001810	500	110 억	73427	N	N	N	N
51	20240112	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1851	-15	5	-0.80	9854414	5331	24.08	1852	1880	1839	2425	1307	1866	1848.51	0.33	-9	1912	1888	1856	1832	1800	1901	1845	111	559	500	1300	1	1	22137500	410	-4.66	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.29	1690	20231024	9.53	1880	0.00	20240110	1811	2.21	20240110	3100	-40.29	20230228	1690	9.53	20231024	0.53	N	001810	500	110 억	73427	N	N	N	N
52	20240112	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1854	-12	5	-0.64	7946063	4300	19.42	1852	1880	1839	2425	1307	1866	1847.92	0.33	-9	1912	1888	1856	1832	1800	1901	1845	111	559	500	1300	1	1	22137500	410	-4.67	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.19	1690	20231024	9.70	1880	0.00	20240110	1811	2.37	20240110	3100	-40.19	20230228	1690	9.70	20231024	0.53	N	001810	500	110 억	73427	N	N	N	N
53	20240112	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	-10	5	-0.54	1174188	634	2.86	1852	1856	1852	2425	1307	1866	1852.03	0.33	-85	1912	1888	1856	1832	1800	1901	1845	111	559	500	1300	1	1	22137500	411	-4.68	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.13	1690	20231024	9.82	1880	-1.28	20240110	1811	2.48	20240110	3100	-40.13	20230228	1690	9.82	20231024	0.53	N	001810	500	110 억	73427	N	N	N	N
54	20240111	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1866	26	2	1.41	41237603	22135	52.10	1840	1880	1824	2390	1288	1840	1863.00	0.33	-128	1912	1875	1843	1806	1774	1894	1825	111	550	500	1280	1	1	22137500	413	-4.70	0.20	12	0.10	-397.00	9321.00	3100	20230228	-39.81	1690	20231024	10.41	1880	0.00	20240110	1811	3.04	20240110	3100	-39.81	20230228	1690	10.41	20231024	0.53	N	001810	500	110 억	72920	N	N	N	N
55	20240111	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1868	28	2	1.52	40489557	21733	51.15	1840	1880	1824	2390	1288	1840	1863.05	0.33	-111	1912	1875	1843	1806	1774	1894	1825	111	550	500	1280	1	1	22137500	414	-4.71	0.20	12	0.10	-397.00	9321.00	3100	20230228	-39.74	1690	20231024	10.53	1880	0.00	20240110	1811	3.15	20240110	3100	-39.74	20230228	1690	10.53	20231024	0.53	N	001810	500	110 억	72920	N	N	N	N
56	20240111	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1869	29	2	1.58	37140237	19939	46.93	1840	1880	1824	2390	1288	1840	1862.69	0.33	-22	1912	1875	1843	1806	1774	1894	1825	111	550	500	1280	1	1	22137500	414	-4.71	0.20	12	0.09	-397.00	9321.00	3100	20230228	-39.71	1690	20231024	10.59	1880	0.00	20240110	1811	3.20	20240110	3100	-39.71	20230228	1690	10.59	20231024	0.53	N	001810	500	110 억	72920	N	N	N	N
57	20240111	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1854	14	2	0.76	10436176	5654	13.31	1840	1880	1824	2390	1288	1840	1845.80	0.33	38	1912	1875	1843	1806	1774	1894	1825	111	550	500	1280	1	1	22137500	410	-4.67	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.19	1690	20231024	9.70	1880	0.00	20240110	1811	2.37	20240110	3100	-40.19	20230228	1690	9.70	20231024	0.53	N	001810	500	110 억	72920	N	N	N	N
58	20240111	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1869	29	2	1.58	8283646	4498	10.59	1840	1880	1824	2390	1288	1840	1841.63	0.33	56	1912	1875	1843	1806	1774	1894	1825	111	550	500	1280	1	1	22137500	414	-4.71	0.20	12	0.02	-397.00	9321.00	3100	20230228	-39.71	1690	20231024	10.59	1880	0.00	20240110	1811	3.20	20240110	3100	-39.71	20230228	1690	10.59	20231024	0.53	N	001810	500	110 억	72920	N	N	N	N
59	20240111	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1870	30	2	1.63	8177417	4441	10.45	1840	1880	1824	2390	1288	1840	1841.35	0.33	59	1912	1875	1843	1806	1774	1894	1825	111	550	500	1280	1	1	22137500	414	-4.71	0.20	12	0.02	-397.00	9321.00	3100	20230228	-39.68	1690	20231024	10.65	1880	0.00	20240110	1811	3.26	20240110	3100	-39.68	20230228	1690	10.65	20231024	0.53	N	001810	500	110 억	72920	N	N	N	N
60	20240111	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	-1	5	-0.05	2706061	1471	3.46	1840	1840	1836	2390	1288	1840	1839.61	0.33	158	1912	1875	1843	1806	1774	1894	1825	111	550	500	1280	1	1	22137500	407	-4.63	0.20	12	0.01	-397.00	9321.00	3100	20230228	-40.68	1690	20231024	8.82	1880	-2.18	20240110	1811	1.55	20240110	3100	-40.68	20230228	1690	8.82	20231024	0.53	N	001810	500	110 억	72920	N	N	N	N
61	20240111	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	0	3	0.00	1700160	924	2.17	1840	1840	1840	2390	1288	1840	1840.00	0.33	127	1912	1875	1843	1806	1774	1894	1825	111	550	500	1280	1	1	22137500	407	-4.63	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	1880	-2.13	20240110	1811	1.60	20240110	3100	-40.65	20230228	1690	8.88	20231024	0.53	N	001810	500	110 억	72920	N	N	N	N
62	20240110	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	17	2	0.93	78716858	42486	317.46	1811	1880	1811	2365	1277	1823	1852.77	0.33	338	1843	1832	1822	1811	1801	1828	1807	111	542	500	1270	1	1	22137500	407	-4.63	0.20	12	0.19	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	1880	-2.13	20240110	1811	1.60	20240110	3100	-40.65	20230228	1690	8.88	20231024	0.55	N	001810	500	110 억	72386	N	N	N	N
63	20240110	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	22	2	1.21	74031271	39944	298.47	1811	1880	1811	2365	1277	1823	1853.38	0.33	334	1843	1832	1822	1811	1801	1828	1807	111	542	500	1270	1	1	22137500	408	-4.65	0.20	12	0.18	-397.00	9321.00	3100	20230228	-40.48	1690	20231024	9.17	1880	-1.86	20240110	1811	1.88	20240110	3100	-40.48	20230228	1690	9.17	20231024	0.55	N	001810	500	110 억	72386	N	N	N	N
64	20240110	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1853	30	2	1.65	73800370	39819	297.53	1811	1880	1811	2365	1277	1823	1853.40	0.33	338	1843	1832	1822	1811	1801	1828	1807	111	542	500	1270	1	1	22137500	410	-4.67	0.20	12	0.18	-397.00	9321.00	3100	20230228	-40.23	1690	20231024	9.64	1880	-1.44	20240110	1811	2.32	20240110	3100	-40.23	20230228	1690	9.64	20231024	0.55	N	001810	500	110 억	72386	N	N	N	N
65	20240110	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1851	28	2	1.54	68589541	36992	276.41	1811	1880	1811	2365	1277	1823	1854.17	0.33	337	1843	1832	1822	1811	1801	1828	1807	111	542	500	1270	1	1	22137500	410	-4.66	0.20	12	0.17	-397.00	9321.00	3100	20230228	-40.29	1690	20231024	9.53	1880	-1.54	20240110	1811	2.21	20240110	3100	-40.29	20230228	1690	9.53	20231024	0.55	N	001810	500	110 억	72386	N	N	N	N
66	20240110	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1867	44	2	2.41	67169636	36219	270.63	1811	1880	1811	2365	1277	1823	1854.54	0.33	337	1843	1832	1822	1811	1801	1828	1807	111	542	500	1270	1	1	22137500	413	-4.70	0.20	12	0.16	-397.00	9321.00	3100	20230228	-39.77	1690	20231024	10.47	1880	-0.69	20240110	1811	3.09	20240110	3100	-39.77	20230228	1690	10.47	20231024	0.55	N	001810	500	110 억	72386	N	N	N	N
67	20240110	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1863	40	2	2.19	63282006	34125	254.99	1811	1880	1811	2365	1277	1823	1854.42	0.33	361	1843	1832	1822	1811	1801	1828	1807	111	542	500	1270	1	1	22137500	412	-4.69	0.20	12	0.15	-397.00	9321.00	3100	20230228	-39.90	1690	20231024	10.24	1880	-0.90	20240110	1811	2.87	20240110	3100	-39.90	20230228	1690	10.24	20231024	0.55	N	001810	500	110 억	72386	N	N	N	N
68	20240110	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1869	46	2	2.52	44231818	23924	178.76	1811	1880	1811	2365	1277	1823	1848.85	0.33	337	1843	1832	1822	1811	1801	1828	1807	111	542	500	1270	1	1	22137500	414	-4.71	0.20	12	0.11	-397.00	9321.00	3100	20230228	-39.71	1690	20231024	10.59	1880	-0.59	20240110	1811	3.20	20240110	3100	-39.71	20230228	1690	10.59	20231024	0.55	N	001810	500	110 억	72386	N	N	N	N
69	20240110	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1849	26	2	1.43	1077733	590	4.41	1811	1849	1811	2365	1277	1823	1826.67	0.33	11	1843	1832	1822	1811	1801	1828	1807	111	542	500	1270	1	1	22137500	409	-4.66	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.35	1690	20231024	9.41	1859	-0.54	20240102	1811	2.10	20240110	3100	-40.35	20230228	1690	9.41	20231024	0.55	N	001810	500	110 억	72386	N	N	N	N
70	20240109	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	0	3	0.00	24365856	13383	132.81	1828	1833	1812	2365	1277	1823	1820.66	0.33	102	1855	1839	1827	1811	1799	1833	1805	111	542	500	1270	1	1	22137500	404	-4.59	0.20	12	0.06	-397.00	9321.00	3100	20230228	-41.19	1690	20231024	7.87	1859	-1.94	20240102	1812	0.61	20240109	3100	-41.19	20230228	1690	7.87	20231024	0.55	N	001810	500	110 억	72360	N	N	N	N
71	20240109	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1822	-1	5	-0.05	23709764	13023	129.23	1828	1833	1812	2365	1277	1823	1820.61	0.33	2	1855	1839	1827	1811	1799	1833	1805	111	542	500	1270	1	1	22137500	403	-4.59	0.20	12	0.06	-397.00	9321.00	3100	20230228	-41.23	1690	20231024	7.81	1859	-1.99	20240102	1812	0.55	20240109	3100	-41.23	20230228	1690	7.81	20231024	0.55	N	001810	500	110 억	72360	N	N	N	N
72	20240109	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	0	3	0.00	23698834	13017	129.18	1828	1833	1812	2365	1277	1823	1820.61	0.33	3	1855	1839	1827	1811	1799	1833	1805	111	542	500	1270	1	1	22137500	404	-4.59	0.20	12	0.06	-397.00	9321.00	3100	20230228	-41.19	1690	20231024	7.87	1859	-1.94	20240102	1812	0.61	20240109	3100	-41.19	20230228	1690	7.87	20231024	0.55	N	001810	500	110 억	72360	N	N	N	N
73	20240109	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	1	2	0.05	22411474	12309	122.15	1828	1833	1812	2365	1277	1823	1820.74	0.33	3	1855	1839	1827	1811	1799	1833	1805	111	542	500	1270	1	1	22137500	404	-4.59	0.20	12	0.06	-397.00	9321.00	3100	20230228	-41.16	1690	20231024	7.93	1859	-1.88	20240102	1812	0.66	20240109	3100	-41.16	20230228	1690	7.93	20231024	0.55	N	001810	500	110 억	72360	N	N	N	N
74	20240109	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	1	2	0.05	21760310	11952	118.61	1828	1833	1812	2365	1277	1823	1820.64	0.33	3	1855	1839	1827	1811	1799	1833	1805	111	542	500	1270	1	1	22137500	404	-4.59	0.20	12	0.05	-397.00	9321.00	3100	20230228	-41.16	1690	20231024	7.93	1859	-1.88	20240102	1812	0.66	20240109	3100	-41.16	20230228	1690	7.93	20231024	0.55	N	001810	500	110 억	72360	N	N	N	N
75	20240109	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1831	8	2	0.44	14399215	7897	78.37	1828	1833	1815	2365	1277	1823	1823.38	0.33	3	1855	1839	1827	1811	1799	1833	1805	111	542	500	1270	1	1	22137500	405	-4.61	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.94	1690	20231024	8.34	1859	-1.51	20240102	1815	0.88	20240109	3100	-40.94	20230228	1690	8.34	20231024	0.55	N	001810	500	110 억	72360	N	N	N	N
76	20240109	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1832	9	2	0.49	2653558	1453	14.42	1828	1832	1823	2365	1277	1823	1826.26	0.33	0	1855	1839	1827	1811	1799	1833	1805	111	542	500	1270	1	1	22137500	406	-4.61	0.20	12	0.01	-397.00	9321.00	3100	20230228	-40.90	1690	20231024	8.40	1859	-1.45	20240102	1815	0.94	20240108	3100	-40.90	20230228	1690	8.40	20231024	0.55	N	001810	500	110 억	72360	N	N	N	N
77	20240109	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1828	5	2	0.27	930452	509	5.05	1828	1828	1828	2365	1277	1823	1828.00	0.33	0	1855	1839	1827	1811	1799	1833	1805	111	542	500	1270	1	1	22137500	405	-4.60	0.20	12	0.00	-397.00	9321.00	3100	20230228	-41.03	1690	20231024	8.17	1859	-1.67	20240102	1815	0.72	20240108	3100	-41.03	20230228	1690	8.17	20231024	0.55	N	001810	500	110 억	72360	N	N	N	N
78	20240108	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	-21	5	-1.14	18393361	10077	187.13	1827	1843	1815	2395	1291	1844	1825.28	0.33	-26	1860	1852	1837	1829	1814	1856	1833	111	551	500	1290	1	1	22137500	404	-4.59	0.20	12	0.05	-397.00	9321.00	3100	20230228	-41.19	1690	20231024	7.87	1859	-1.94	20240102	1815	0.44	20240108	3100	-41.19	20230228	1690	7.87	20231024	0.56	N	001810	500	110 억	72334	N	N	N	N
79	20240108	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1822	-22	5	-1.19	16640281	9115	169.27	1827	1843	1815	2395	1291	1844	1825.59	0.33	-8	1860	1852	1837	1829	1814	1856	1833	111	551	500	1290	1	1	22137500	403	-4.59	0.20	12	0.04	-397.00	9321.00	3100	20230228	-41.23	1690	20231024	7.81	1859	-1.99	20240102	1815	0.39	20240108	3100	-41.23	20230228	1690	7.81	20231024	0.56	N	001810	500	110 억	72334	N	N	N	N
80	20240108	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	-21	5	-1.14	16350026	8956	166.31	1827	1843	1815	2395	1291	1844	1825.59	0.33	-4	1860	1852	1837	1829	1814	1856	1833	111	551	500	1290	1	1	22137500	404	-4.59	0.20	12	0.04	-397.00	9321.00	3100	20230228	-41.19	1690	20231024	7.87	1859	-1.94	20240102	1815	0.44	20240108	3100	-41.19	20230228	1690	7.87	20231024	0.56	N	001810	500	110 억	72334	N	N	N	N
81	20240108	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	-14	5	-0.76	15873177	8695	161.47	1827	1843	1815	2395	1291	1844	1825.55	0.33	-4	1860	1852	1837	1829	1814	1856	1833	111	551	500	1290	1	1	22137500	405	-4.61	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.97	1690	20231024	8.28	1859	-1.56	20240102	1815	0.83	20240108	3100	-40.97	20230228	1690	8.28	20231024	0.56	N	001810	500	110 억	72334	N	N	N	N
82	20240108	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	-20	5	-1.08	14666859	8034	149.19	1827	1843	1815	2395	1291	1844	1825.60	0.33	67	1860	1852	1837	1829	1814	1856	1833	111	551	500	1290	1	1	22137500	404	-4.59	0.20	12	0.04	-397.00	9321.00	3100	20230228	-41.16	1690	20231024	7.93	1859	-1.88	20240102	1815	0.50	20240108	3100	-41.16	20230228	1690	7.93	20231024	0.56	N	001810	500	110 억	72334	N	N	N	N
83	20240108	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1822	-22	5	-1.19	10838294	5936	110.23	1827	1843	1815	2395	1291	1844	1825.86	0.33	45	1860	1852	1837	1829	1814	1856	1833	111	551	500	1290	1	1	22137500	403	-4.59	0.20	12	0.03	-397.00	9321.00	3100	20230228	-41.23	1690	20231024	7.81	1859	-1.99	20240102	1815	0.39	20240108	3100	-41.23	20230228	1690	7.81	20231024	0.56	N	001810	500	110 억	72334	N	N	N	N
84	20240108	100127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	-5	5	-0.27	9644921	5283	98.11	1827	1843	1815	2395	1291	1844	1825.65	0.33	18	1860	1852	1837	1829	1814	1856	1833	111	551	500	1290	1	1	22137500	407	-4.63	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.68	1690	20231024	8.82	1859	-1.08	20240102	1815	1.32	20240108	3100	-40.68	20230228	1690	8.82	20231024	0.56	N	001810	500	110 억	72334	N	N	N	N
85	20240108	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	-17	5	-0.92	49329	27	0.50	1827	1827	1827	2395	1291	1844	1827.00	0.33	0	1860	1852	1837	1829	1814	1856	1833	111	551	500	1290	1	1	22137500	404	-4.60	0.20	12	0.00	-397.00	9321.00	3100	20230228	-41.06	1690	20231024	8.11	1859	-1.72	20240102	1819	0.44	20240104	3100	-41.06	20230228	1690	8.11	20231024	0.56	N	001810	500	110 억	72334	N	N	N	N
86	20240105	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1844	13	2	0.71	9870509	5384	34.43	1829	1845	1822	2380	1282	1831	1833.35	0.33	-249	1847	1839	1829	1821	1811	1834	1816	111	549	500	1280	1	1	22137500	408	-4.64	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.52	1690	20231024	9.11	1859	-0.81	20240102	1819	1.37	20240104	3100	-40.52	20230228	1690	9.11	20231024	0.56	N	001810	500	110 억	72569	N	N	N	N
87	20240105	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1844	13	2	0.71	8290010	4524	28.93	1829	1845	1822	2380	1282	1831	1832.49	0.33	-439	1847	1839	1829	1821	1811	1834	1816	111	549	500	1280	1	1	22137500	408	-4.64	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.52	1690	20231024	9.11	1859	-0.81	20240102	1819	1.37	20240104	3100	-40.52	20230228	1690	9.11	20231024	0.56	N	001810	500	110 억	72569	N	N	N	N
88	20240105	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1844	13	2	0.71	7869578	4296	27.47	1829	1845	1822	2380	1282	1831	1831.86	0.33	-439	1847	1839	1829	1821	1811	1834	1816	111	549	500	1280	1	1	22137500	408	-4.64	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.52	1690	20231024	9.11	1859	-0.81	20240102	1819	1.37	20240104	3100	-40.52	20230228	1690	9.11	20231024	0.56	N	001810	500	110 억	72569	N	N	N	N
89	20240105	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1836	5	2	0.27	7611193	4155	26.57	1829	1845	1822	2380	1282	1831	1831.84	0.33	-438	1847	1839	1829	1821	1811	1834	1816	111	549	500	1280	1	1	22137500	406	-4.62	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.77	1690	20231024	8.64	1859	-1.24	20240102	1819	0.93	20240104	3100	-40.77	20230228	1690	8.64	20231024	0.56	N	001810	500	110 억	72569	N	N	N	N
90	20240105	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	14	2	0.76	6995121	3821	24.43	1829	1845	1822	2380	1282	1831	1830.70	0.33	-434	1847	1839	1829	1821	1811	1834	1816	111	549	500	1280	1	1	22137500	408	-4.65	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.48	1690	20231024	9.17	1859	-0.75	20240102	1819	1.43	20240104	3100	-40.48	20230228	1690	9.17	20231024	0.56	N	001810	500	110 억	72569	N	N	N	N
91	20240105	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	-8	5	-0.44	1412570	773	4.94	1829	1830	1823	2380	1282	1831	1826.82	0.33	-1	1847	1839	1829	1821	1811	1834	1816	111	549	500	1280	1	1	22137500	404	-4.59	0.20	12	0.00	-397.00	9321.00	3100	20230228	-41.19	1690	20231024	7.87	1859	-1.94	20240102	1819	0.22	20240104	3100	-41.19	20230228	1690	7.87	20231024	0.56	N	001810	500	110 억	72569	N	N	N	N
92	20240105	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	-1	5	-0.05	861372	471	3.01	1829	1830	1823	2380	1282	1831	1828.19	0.33	0	1847	1839	1829	1821	1811	1834	1816	111	549	500	1280	1	1	22137500	405	-4.61	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.97	1690	20231024	8.28	1859	-1.56	20240102	1819	0.60	20240104	3100	-40.97	20230228	1690	8.28	20231024	0.56	N	001810	500	110 억	72569	N	N	N	N
93	20240105	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	-2	5	-0.11	311140	170	1.09	1829	1829	1829	2380	1282	1831	1829.00	0.33	0	1847	1839	1829	1821	1811	1834	1816	111	549	500	1280	1	1	22137500	405	-4.61	0.20	12	0.00	-397.00	9321.00	3100	20230228	-41.00	1690	20231024	8.22	1859	-1.61	20240102	1819	0.55	20240104	3100	-41.00	20230228	1690	8.22	20231024	0.56	N	001810	500	110 억	72569	N	N	N	N
94	20240104	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1831	-9	5	-0.49	28522209	15638	132.25	1835	1837	1819	2390	1288	1840	1823.90	0.33	-389	1858	1849	1837	1828	1816	1853	1832	111	550	500	1280	1	1	22137500	405	-4.61	0.20	12	0.07	-397.00	9321.00	3100	20230228	-40.94	1690	20231024	8.34	1859	-1.51	20240102	1819	0.66	20240104	3100	-40.94	20230228	1690	8.34	20231024	0.57	N	001810	500	110 억	72429	N	N	N	N
95	20240104	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1833	-7	5	-0.38	22144919	12142	102.68	1835	1837	1821	2390	1288	1840	1823.83	0.33	-421	1858	1849	1837	1828	1816	1853	1832	111	550	500	1280	1	1	22137500	406	-4.62	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.87	1690	20231024	8.46	1859	-1.40	20240102	1821	0.66	20240104	3100	-40.87	20230228	1690	8.46	20231024	0.57	N	001810	500	110 억	72429	N	N	N	N
96	20240104	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1832	-8	5	-0.43	8199959	4490	37.97	1835	1837	1822	2390	1288	1840	1826.27	0.33	-416	1858	1849	1837	1828	1816	1853	1832	111	550	500	1280	1	1	22137500	406	-4.61	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.90	1690	20231024	8.40	1859	-1.45	20240102	1822	0.55	20240104	3100	-40.90	20230228	1690	8.40	20231024	0.57	N	001810	500	110 억	72429	N	N	N	N
97	20240104	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	-16	5	-0.87	7639260	4184	35.38	1835	1837	1822	2390	1288	1840	1825.83	0.33	-404	1858	1849	1837	1828	1816	1853	1832	111	550	500	1280	1	1	22137500	404	-4.59	0.20	12	0.02	-397.00	9321.00	3100	20230228	-41.16	1690	20231024	7.93	1859	-1.88	20240102	1822	0.11	20240104	3100	-41.16	20230228	1690	7.93	20231024	0.57	N	001810	500	110 억	72429	N	N	N	N
98	20240104	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	-17	5	-0.92	5423681	2971	25.12	1835	1837	1822	2390	1288	1840	1825.54	0.33	6	1858	1849	1837	1828	1816	1853	1832	111	550	500	1280	1	1	22137500	404	-4.59	0.20	12	0.01	-397.00	9321.00	3100	20230228	-41.19	1690	20231024	7.87	1859	-1.94	20240102	1822	0.05	20240104	3100	-41.19	20230228	1690	7.87	20231024	0.57	N	001810	500	110 억	72429	N	N	N	N
99	20240104	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	-11	5	-0.60	3547473	1942	16.42	1835	1837	1822	2390	1288	1840	1826.71	0.33	6	1858	1849	1837	1828	1816	1853	1832	111	550	500	1280	1	1	22137500	405	-4.61	0.20	12	0.01	-397.00	9321.00	3100	20230228	-41.00	1690	20231024	8.22	1859	-1.61	20240102	1822	0.38	20240104	3100	-41.00	20230228	1690	8.22	20231024	0.57	N	001810	500	110 억	72429	N	N	N	N
100	20240104	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1831	-9	5	-0.49	3308345	1811	15.32	1835	1837	1822	2390	1288	1840	1826.81	0.33	11	1858	1849	1837	1828	1816	1853	1832	111	550	500	1280	1	1	22137500	405	-4.61	0.20	12	0.01	-397.00	9321.00	3100	20230228	-40.94	1690	20231024	8.34	1859	-1.51	20240102	1822	0.49	20240104	3100	-40.94	20230228	1690	8.34	20231024	0.57	N	001810	500	110 억	72429	N	N	N	N
101	20240104	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1835	-5	5	-0.27	590870	322	2.72	1835	1835	1835	2390	1288	1840	1835.00	0.33	8	1858	1849	1837	1828	1816	1853	1832	111	550	500	1280	1	1	22137500	406	-4.62	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.81	1690	20231024	8.58	1859	-1.29	20240102	1825	0.55	20240103	3100	-40.81	20230228	1690	8.58	20231024	0.57	N	001810	500	110 억	72429	N	N	N	N
102	20240103	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	2	2	0.11	21709809	11821	77.95	1838	1846	1825	2385	1287	1838	1836.53	0.32	411	1866	1852	1845	1831	1824	1848	1827	111	547	500	1280	1	1	22137500	407	-4.63	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	1859	-1.02	20240102	1825	0.82	20240103	3100	-40.65	20230228	1690	8.88	20231024	0.57	N	001810	500	110 억	71385	N	N	N	N
103	20240103	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1838	0	3	0.00	19748443	10755	70.92	1838	1846	1825	2385	1287	1838	1836.18	0.32	-47	1866	1852	1845	1831	1824	1848	1827	111	547	500	1280	1	1	22137500	407	-4.63	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.71	1690	20231024	8.76	1859	-1.13	20240102	1825	0.71	20240103	3100	-40.71	20230228	1690	8.76	20231024	0.57	N	001810	500	110 억	71385	N	N	N	N
104	20240103	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	1	2	0.05	18503970	10078	66.46	1838	1846	1825	2385	1287	1838	1836.04	0.32	-47	1866	1852	1845	1831	1824	1848	1827	111	547	500	1280	1	1	22137500	407	-4.63	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.68	1690	20231024	8.82	1859	-1.08	20240102	1825	0.77	20240103	3100	-40.68	20230228	1690	8.82	20231024	0.57	N	001810	500	110 억	71385	N	N	N	N
105	20240103	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	2	2	0.11	17407699	9481	62.52	1838	1846	1825	2385	1287	1838	1836.03	0.32	-47	1866	1852	1845	1831	1824	1848	1827	111	547	500	1280	1	1	22137500	407	-4.63	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	1859	-1.02	20240102	1825	0.82	20240103	3100	-40.65	20230228	1690	8.88	20231024	0.57	N	001810	500	110 억	71385	N	N	N	N
106	20240103	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	1	2	0.05	10668945	5817	38.36	1838	1846	1825	2385	1287	1838	1833.99	0.32	-38	1866	1852	1845	1831	1824	1848	1827	111	547	500	1280	1	1	22137500	407	-4.63	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.68	1690	20231024	8.82	1859	-1.08	20240102	1825	0.77	20240103	3100	-40.68	20230228	1690	8.82	20231024	0.57	N	001810	500	110 억	71385	N	N	N	N
107	20240103	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1826	-12	5	-0.65	9374663	5112	33.71	1838	1846	1825	2385	1287	1838	1833.72	0.32	-38	1866	1852	1845	1831	1824	1848	1827	111	547	500	1280	1	1	22137500	404	-4.60	0.20	12	0.02	-397.00	9321.00	3100	20230228	-41.10	1690	20231024	8.05	1859	-1.78	20240102	1825	0.05	20240103	3100	-41.10	20230228	1690	8.05	20231024	0.57	N	001810	500	110 억	71385	N	N	N	N
108	20240103	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1835	-3	5	-0.16	6733708	3670	24.20	1838	1842	1828	2385	1287	1838	1834.65	0.32	65	1866	1852	1845	1831	1824	1848	1827	111	547	500	1280	1	1	22137500	406	-4.62	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.81	1690	20231024	8.58	1859	-1.29	20240102	1828	0.38	20240103	3100	-40.81	20230228	1690	8.58	20231024	0.57	N	001810	500	110 억	71385	N	N	N	N
109	20240103	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1838	0	3	0.00	1453858	791	5.22	1838	1838	1838	2385	1287	1838	1838.00	0.32	5	1866	1852	1845	1831	1824	1848	1827	111	547	500	1280	1	1	22137500	407	-4.63	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.71	1690	20231024	8.76	1859	-1.13	20240102	1838	0.00	20240103	3100	-40.71	20230228	1690	8.76	20231024	0.57	N	001810	500	110 억	71385	N	N	N	N
110	20240102	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1838	-17	5	-0.92	27996205	15138	165.93	1859	1859	1838	2410	1299	1855	1849.44	0.32	-1023	1866	1860	1849	1843	1832	1863	1846	111	555	500	1290	1	1	22137500	407	-4.63	0.20	12	0.07	-397.00	9321.00	3100	20230228	-40.71	1690	20231024	8.76	1859	-1.13	20240102	1838	0.00	20240102	3100	-40.71	20230228	1690	8.76	20231024	0.57	N	001810	500	110 억	70834	N	N	N	N
111	20240102	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1848	-7	5	-0.38	23635745	12772	140.00	1859	1859	1839	2410	1299	1855	1850.59	0.32	-989	1866	1860	1849	1843	1832	1863	1846	111	555	500	1290	1	1	22137500	409	-4.65	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.39	1690	20231024	9.35	1859	-0.59	20240102	1839	0.49	20240102	3100	-40.39	20230228	1690	9.35	20231024	0.57	N	001810	500	110 억	70834	N	N	N	N
112	20240102	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1854	-1	5	-0.05	15098935	8146	89.29	1859	1859	1847	2410	1299	1855	1853.54	0.32	-989	1866	1860	1849	1843	1832	1863	1846	111	555	500	1290	1	1	22137500	410	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.19	1690	20231024	9.70	1859	-0.27	20240102	1847	0.38	20240102	3100	-40.19	20230228	1690	9.70	20231024	0.57	N	001810	500	110 억	70834	N	N	N	N
113	20240102	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1851	-4	5	-0.22	12047861	6498	71.23	1859	1859	1850	2410	1299	1855	1854.09	0.32	-984	1866	1860	1849	1843	1832	1863	1846	111	555	500	1290	1	1	22137500	410	-4.66	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.29	1690	20231024	9.53	1859	-0.43	20240102	1850	0.05	20240102	3100	-40.29	20230228	1690	9.53	20231024	0.57	N	001810	500	110 억	70834	N	N	N	N
114	20240102	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1854	-1	5	-0.05	10792337	5820	63.79	1859	1859	1850	2410	1299	1855	1854.35	0.32	-961	1866	1860	1849	1843	1832	1863	1846	111	555	500	1290	1	1	22137500	410	-4.67	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.19	1690	20231024	9.70	1859	-0.27	20240102	1850	0.22	20240102	3100	-40.19	20230228	1690	9.70	20231024	0.57	N	001810	500	110 억	70834	N	N	N	N
115	20240102	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	1	2	0.05	10278755	5543	60.76	1859	1859	1850	2410	1299	1855	1854.37	0.32	-947	1866	1860	1849	1843	1832	1863	1846	111	555	500	1290	1	1	22137500	411	-4.68	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.13	1690	20231024	9.82	1859	-0.16	20240102	1850	0.32	20240102	3100	-40.13	20230228	1690	9.82	20231024	0.57	N	001810	500	110 억	70834	N	N	N	N
116	20240102	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	4	2	0.22	403403	217	2.38	1859	1859	1859	2410	1299	1855	1859.00	0.32	-31	1866	1860	1849	1843	1832	1863	1846	111	555	500	1290	1	1	22137500	412	-4.68	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.03	1690	20231024	10.00	1859	0.00	20240102	1859	0.00	20240102	3100	-40.03	20230228	1690	10.00	20231024	0.57	N	001810	500	110 억	70834	N	N	N	N
117	20240102	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	0	3	0.00	0	0	0.00	0	0	0	2410	1299	1855	0.00	0.32	0	1866	1860	1849	1843	1832	1863	1846	111	555	500	1290	1	1	22137500	411	-4.67	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	0	0.00	0	0	0.00	0	3100	-40.16	20230228	1690	9.76	20231024	0.57	N	001810	500	110 억	70834	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History