KissMeData/001810/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1698	16	2	0.95	10105777	5967	67.12	1682	1699	1682	2185	1178	1682	1693.61	0.33	0	-311	1716	1698	1667	1649	1618	1708	1659	111	503	500	1170	1	1	22137500	376	-6.51	0.19	12	0.03	-261.00	8956.00	2140	20230725	-20.65	1606	20240419	5.73	2120	-19.91	20240529	1606	5.73	20240419	2140	-20.65	20230731	1606	5.73	20240419	0.51	N	001810	500	110 억		72055	N	N	0	N	00	N
3	20240731	150128	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1696	14	2	0.83	9526880	5626	63.28	1682	1699	1682	2185	1178	1682	1693.37	0.33	0	-307	1716	1698	1667	1649	1618	1708	1659	111	503	500	1170	1	1	22137500	375	-6.50	0.19	12	0.03	-261.00	8956.00	2140	20230725	-20.75	1606	20240419	5.60	2120	-20.00	20240529	1606	5.60	20240419	2140	-20.75	20230731	1606	5.60	20240419	0.51	N	001810	500	110 억		72055	N	N	0	N	00	N
4	20240731	140128	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1697	15	2	0.89	7222371	4268	48.01	1682	1699	1682	2185	1178	1682	1692.21	0.33	0	-307	1716	1698	1667	1649	1618	1708	1659	111	503	500	1170	1	1	22137500	376	-6.50	0.19	12	0.02	-261.00	8956.00	2140	20230725	-20.70	1606	20240419	5.67	2120	-19.95	20240529	1606	5.67	20240419	2140	-20.70	20230731	1606	5.67	20240419	0.51	N	001810	500	110 억		72055	N	N	0	N	00	N
5	20240731	130127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1697	15	2	0.89	5432216	3213	36.14	1682	1699	1682	2185	1178	1682	1690.70	0.33	0	-307	1716	1698	1667	1649	1618	1708	1659	111	503	500	1170	1	1	22137500	376	-6.50	0.19	12	0.01	-261.00	8956.00	2140	20230725	-20.70	1606	20240419	5.67	2120	-19.95	20240529	1606	5.67	20240419	2140	-20.70	20230731	1606	5.67	20240419	0.51	N	001810	500	110 억		72055	N	N	0	N	00	N
6	20240731	120128	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1697	15	2	0.89	4790751	2835	31.89	1682	1699	1682	2185	1178	1682	1689.86	0.33	0	-307	1716	1698	1667	1649	1618	1708	1659	111	503	500	1170	1	1	22137500	376	-6.50	0.19	12	0.01	-261.00	8956.00	2140	20230725	-20.70	1606	20240419	5.67	2120	-19.95	20240529	1606	5.67	20240419	2140	-20.70	20230731	1606	5.67	20240419	0.51	N	001810	500	110 억		72055	N	N	0	N	00	N
7	20240731	110128	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1699	17	2	1.01	4662195	2759	31.03	1682	1699	1682	2185	1178	1682	1689.81	0.33	0	-307	1716	1698	1667	1649	1618	1708	1659	111	503	500	1170	1	1	22137500	376	-6.51	0.19	12	0.01	-261.00	8956.00	2140	20230725	-20.61	1606	20240419	5.79	2120	-19.86	20240529	1606	5.79	20240419	2140	-20.61	20230731	1606	5.79	20240419	0.51	N	001810	500	110 억		72055	N	N	0	N	00	N
8	20240731	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1694	12	2	0.71	1993837	1183	13.31	1682	1695	1682	2185	1178	1682	1685.41	0.33	0	-213	1716	1698	1667	1649	1618	1708	1659	111	503	500	1170	1	1	22137500	375	-6.49	0.19	12	0.01	-261.00	8956.00	2140	20230725	-20.84	1606	20240419	5.48	2120	-20.09	20240529	1606	5.48	20240419	2140	-20.84	20230731	1606	5.48	20240419	0.51	N	001810	500	110 억		72055	N	N	0	N	00	N
9	20240731	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1682	0	3	0.00	923418	549	6.18	1682	1682	1682	2185	1178	1682	1682.00	0.33	0	-136	1716	1698	1667	1649	1618	1708	1659	111	503	500	1170	1	1	22137500	372	-6.44	0.19	12	0.00	-261.00	8956.00	2140	20230725	-21.40	1606	20240419	4.73	2120	-20.66	20240529	1606	4.73	20240419	2140	-21.40	20230731	1606	4.73	20240419	0.51	N	001810	500	110 억		72055	N	N	0	N	00	N
10	20240730	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1682	41	2	2.50	14823907	8889	59.30	1650	1685	1636	2130	1149	1641	1667.67	0.33	0	-183	1713	1677	1644	1608	1575	1695	1626	111	489	500	1140	1	1	22137500	372	-6.44	0.19	12	0.04	-261.00	8956.00	2195	20230724	-23.37	1606	20240419	4.73	2120	-20.66	20240529	1606	4.73	20240419	2140	-21.40	20230731	1606	4.73	20240419	0.50	N	001810	500	110 억		72238	N	N	0	N	00	N
11	20240730	150127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1671	30	2	1.83	13485000	8084	53.93	1650	1685	1636	2130	1149	1641	1668.11	0.33	0	103	1713	1677	1644	1608	1575	1695	1626	111	489	500	1140	1	1	22137500	370	-6.40	0.19	12	0.04	-261.00	8956.00	2195	20230724	-23.87	1606	20240419	4.05	2120	-21.18	20240529	1606	4.05	20240419	2140	-21.92	20230731	1606	4.05	20240419	0.50	N	001810	500	110 억		72238	N	N	0	N	00	N
12	20240730	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1671	30	2	1.83	12829988	7692	51.31	1650	1685	1636	2130	1149	1641	1667.97	0.33	0	73	1713	1677	1644	1608	1575	1695	1626	111	489	500	1140	1	1	22137500	370	-6.40	0.19	12	0.03	-261.00	8956.00	2195	20230724	-23.87	1606	20240419	4.05	2120	-21.18	20240529	1606	4.05	20240419	2140	-21.92	20230731	1606	4.05	20240419	0.50	N	001810	500	110 억		72238	N	N	0	N	00	N
13	20240730	130127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1682	41	2	2.50	12342719	7401	49.37	1650	1685	1636	2130	1149	1641	1667.71	0.33	0	75	1713	1677	1644	1608	1575	1695	1626	111	489	500	1140	1	1	22137500	372	-6.44	0.19	12	0.03	-261.00	8956.00	2195	20230724	-23.37	1606	20240419	4.73	2120	-20.66	20240529	1606	4.73	20240419	2140	-21.40	20230731	1606	4.73	20240419	0.50	N	001810	500	110 억		72238	N	N	0	N	00	N
14	20240730	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1676	35	2	2.13	7649356	4585	30.59	1650	1685	1641	2130	1149	1641	1668.34	0.33	0	-60	1713	1677	1644	1608	1575	1695	1626	111	489	500	1140	1	1	22137500	371	-6.42	0.19	12	0.02	-261.00	8956.00	2195	20230724	-23.64	1606	20240419	4.36	2120	-20.94	20240529	1606	4.36	20240419	2140	-21.68	20230731	1606	4.36	20240419	0.50	N	001810	500	110 억		72238	N	N	0	N	00	N
15	20240730	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1676	35	2	2.13	3903680	2350	15.68	1650	1685	1641	2130	1149	1641	1661.14	0.33	0	-51	1713	1677	1644	1608	1575	1695	1626	111	489	500	1140	1	1	22137500	371	-6.42	0.19	12	0.01	-261.00	8956.00	2195	20230724	-23.64	1606	20240419	4.36	2120	-20.94	20240529	1606	4.36	20240419	2140	-21.68	20230731	1606	4.36	20240419	0.50	N	001810	500	110 억		72238	N	N	0	N	00	N
16	20240730	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1671	30	2	1.83	2249283	1351	9.01	1650	1685	1641	2130	1149	1641	1664.90	0.33	0	-84	1713	1677	1644	1608	1575	1695	1626	111	489	500	1140	1	1	22137500	370	-6.40	0.19	12	0.01	-261.00	8956.00	2195	20230724	-23.87	1606	20240419	4.05	2120	-21.18	20240529	1606	4.05	20240419	2140	-21.92	20230731	1606	4.05	20240419	0.50	N	001810	500	110 억		72238	N	N	0	N	00	N
17	20240730	090127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1650	9	2	0.55	59400	36	0.24	1650	1650	1650	2130	1149	1641	1650.00	0.33	0	-5	1713	1677	1644	1608	1575	1695	1626	111	489	500	1140	1	1	22137500	365	-6.32	0.18	12	0.00	-261.00	8956.00	2195	20230724	-24.83	1606	20240419	2.74	2120	-22.17	20240529	1606	2.74	20240419	2140	-22.90	20230731	1606	2.74	20240419	0.50	N	001810	500	110 억		72238	N	N	0	N	00	N
18	20240729	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1641	14	2	0.86	24594895	14991	94.34	1621	1680	1611	2115	1139	1627	1640.64	0.33	0	111	1716	1671	1649	1604	1582	1660	1593	111	488	500	1130	1	1	22137500	363	-6.29	0.18	12	0.07	-261.00	8956.00	2240	20230721	-26.74	1606	20240419	2.18	2120	-22.59	20240529	1606	2.18	20240419	2140	-23.32	20230731	1606	2.18	20240419	0.51	N	001810	500	110 억		72127	N	N	0	N	00	N
19	20240729	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1641	14	2	0.86	23326387	14218	89.48	1621	1680	1611	2115	1139	1627	1640.62	0.33	0	882	1716	1671	1649	1604	1582	1660	1593	111	488	500	1130	1	1	22137500	363	-6.29	0.18	12	0.06	-261.00	8956.00	2240	20230721	-26.74	1606	20240419	2.18	2120	-22.59	20240529	1606	2.18	20240419	2140	-23.32	20230731	1606	2.18	20240419	0.51	N	001810	500	110 억		72127	N	N	0	N	00	N
20	20240729	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1656	29	2	1.78	21639970	13199	83.06	1621	1680	1611	2115	1139	1627	1639.52	0.33	0	1701	1716	1671	1649	1604	1582	1660	1593	111	488	500	1130	1	1	22137500	367	-6.34	0.18	12	0.06	-261.00	8956.00	2240	20230721	-26.07	1606	20240419	3.11	2120	-21.89	20240529	1606	3.11	20240419	2140	-22.62	20230731	1606	3.11	20240419	0.51	N	001810	500	110 억		72127	N	N	0	N	00	N
21	20240729	130127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1680	53	2	3.26	16739955	10209	64.25	1621	1680	1611	2115	1139	1627	1639.73	0.33	0	114	1716	1671	1649	1604	1582	1660	1593	111	488	500	1130	1	1	22137500	372	-6.44	0.19	12	0.05	-261.00	8956.00	2240	20230721	-25.00	1606	20240419	4.61	2120	-20.75	20240529	1606	4.61	20240419	2140	-21.50	20230731	1606	4.61	20240419	0.51	N	001810	500	110 억		72127	N	N	0	N	00	N
22	20240729	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1680	53	2	3.26	16488498	10056	63.29	1621	1680	1611	2115	1139	1627	1639.67	0.33	0	113	1716	1671	1649	1604	1582	1660	1593	111	488	500	1130	1	1	22137500	372	-6.44	0.19	12	0.05	-261.00	8956.00	2240	20230721	-25.00	1606	20240419	4.61	2120	-20.75	20240529	1606	4.61	20240419	2140	-21.50	20230731	1606	4.61	20240419	0.51	N	001810	500	110 억		72127	N	N	0	N	00	N
23	20240729	110127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1654	27	2	1.66	15099104	9222	58.04	1621	1669	1611	2115	1139	1627	1637.29	0.33	0	112	1716	1671	1649	1604	1582	1660	1593	111	488	500	1130	1	1	22137500	366	-6.34	0.18	12	0.04	-261.00	8956.00	2240	20230721	-26.16	1606	20240419	2.99	2120	-21.98	20240529	1606	2.99	20240419	2140	-22.71	20230731	1606	2.99	20240419	0.51	N	001810	500	110 억		72127	N	N	0	N	00	N
24	20240729	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1627	0	3	0.00	14142085	8636	54.35	1621	1669	1611	2115	1139	1627	1637.57	0.33	0	112	1716	1671	1649	1604	1582	1660	1593	111	488	500	1130	1	1	22137500	360	-6.23	0.18	12	0.04	-261.00	8956.00	2240	20230721	-27.37	1606	20240419	1.31	2120	-23.25	20240529	1606	1.31	20240419	2140	-23.97	20230731	1606	1.31	20240419	0.51	N	001810	500	110 억		72127	N	N	0	N	00	N
25	20240729	090127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1649	22	2	1.35	1236257	761	4.79	1621	1649	1621	2115	1139	1627	1624.52	0.33	0	-93	1716	1671	1649	1604	1582	1660	1593	111	488	500	1130	1	1	22137500	365	-6.32	0.18	12	0.00	-261.00	8956.00	2240	20230721	-26.38	1606	20240419	2.68	2120	-22.22	20240529	1606	2.68	20240419	2140	-22.94	20230731	1606	2.68	20240419	0.51	N	001810	500	110 억		72127	N	N	0	N	00	N
26	20240726	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1627	-33	5	-1.99	26245532	15845	318.30	1670	1694	1627	2155	1162	1660	1656.39	0.33	0	-22	1742	1700	1680	1638	1618	1691	1629	111	495	500	1160	1	1	22137500	360	-6.23	0.18	12	0.07	-261.00	8956.00	2240	20230721	-27.37	1606	20240419	1.31	2120	-23.25	20240529	1606	1.31	20240419	2140	-23.97	20230731	1606	1.31	20240419	0.51	N	001810	500	110 억		72149	N	N	0	N	00	N
27	20240726	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1682	22	2	1.33	15487241	9293	186.68	1670	1694	1660	2155	1162	1660	1666.55	0.33	0	3011	1742	1700	1680	1638	1618	1691	1629	111	495	500	1160	1	1	22137500	372	-6.44	0.19	12	0.04	-261.00	8956.00	2240	20230721	-24.91	1606	20240419	4.73	2120	-20.66	20240529	1606	4.73	20240419	2140	-21.40	20230731	1606	4.73	20240419	0.51	N	001810	500	110 억		72149	N	N	0	N	00	N
28	20240726	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1671	11	2	0.66	9445666	5659	113.68	1670	1694	1660	2155	1162	1660	1669.14	0.33	0	1315	1742	1700	1680	1638	1618	1691	1629	111	495	500	1160	1	1	22137500	370	-6.40	0.19	12	0.03	-261.00	8956.00	2240	20230721	-25.40	1606	20240419	4.05	2120	-21.18	20240529	1606	4.05	20240419	2140	-21.92	20230731	1606	4.05	20240419	0.51	N	001810	500	110 억		72149	N	N	0	N	00	N
29	20240726	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1679	19	2	1.14	8423708	5052	101.49	1670	1694	1660	2155	1162	1660	1667.40	0.33	0	1601	1742	1700	1680	1638	1618	1691	1629	111	495	500	1160	1	1	22137500	372	-6.43	0.19	12	0.02	-261.00	8956.00	2240	20230721	-25.04	1606	20240419	4.55	2120	-20.80	20240529	1606	4.55	20240419	2140	-21.54	20230731	1606	4.55	20240419	0.51	N	001810	500	110 억		72149	N	N	0	N	00	N
30	20240726	120126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1679	19	2	1.14	7274368	4368	87.75	1670	1694	1660	2155	1162	1660	1665.38	0.33	0	1761	1742	1700	1680	1638	1618	1691	1629	111	495	500	1160	1	1	22137500	372	-6.43	0.19	12	0.02	-261.00	8956.00	2240	20230721	-25.04	1606	20240419	4.55	2120	-20.80	20240529	1606	4.55	20240419	2140	-21.54	20230731	1606	4.55	20240419	0.51	N	001810	500	110 억		72149	N	N	0	N	00	N
31	20240726	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1679	19	2	1.14	7269331	4365	87.69	1670	1694	1660	2155	1162	1660	1665.37	0.33	0	1761	1742	1700	1680	1638	1618	1691	1629	111	495	500	1160	1	1	22137500	372	-6.43	0.19	12	0.02	-261.00	8956.00	2240	20230721	-25.04	1606	20240419	4.55	2120	-20.80	20240529	1606	4.55	20240419	2140	-21.54	20230731	1606	4.55	20240419	0.51	N	001810	500	110 억		72149	N	N	0	N	00	N
32	20240726	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1685	25	2	1.51	6594751	3959	79.53	1670	1694	1660	2155	1162	1660	1665.76	0.33	0	1666	1742	1700	1680	1638	1618	1691	1629	111	495	500	1160	1	1	22137500	373	-6.46	0.19	12	0.02	-261.00	8956.00	2240	20230721	-24.78	1606	20240419	4.92	2120	-20.52	20240529	1606	4.92	20240419	2140	-21.26	20230731	1606	4.92	20240419	0.51	N	001810	500	110 억		72149	N	N	0	N	00	N
33	20240726	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1685	25	2	1.51	330215	197	3.96	1670	1685	1670	2155	1162	1660	1676.22	0.33	0	-14	1742	1700	1680	1638	1618	1691	1629	111	495	500	1160	1	1	22137500	373	-6.46	0.19	12	0.00	-261.00	8956.00	2240	20230721	-24.78	1606	20240419	4.92	2120	-20.52	20240529	1606	4.92	20240419	2140	-21.26	20230731	1606	4.92	20240419	0.51	N	001810	500	110 억		72149	N	N	0	N	00	N
34	20240725	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1660	-60	5	-3.49	8373028	4967	166.85	1707	1722	1660	2235	1204	1720	1685.73	0.33	0	-136	1750	1735	1710	1695	1670	1742	1702	111	515	500	1200	1	1	22137500	367	-6.36	0.19	12	0.02	-261.00	8956.00	2240	20230721	-25.89	1606	20240419	3.36	2120	-21.70	20240529	1606	3.36	20240419	2140	-22.43	20230725	1606	3.36	20240419	0.49	N	001810	500	110 억		72285	N	N	0	N	00	N
35	20240725	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1710	-10	5	-0.58	5391948	3177	106.72	1707	1722	1685	2235	1204	1720	1697.18	0.33	0	1158	1750	1735	1710	1695	1670	1742	1702	111	515	500	1200	1	1	22137500	379	-6.55	0.19	12	0.01	-261.00	8956.00	2240	20230721	-23.66	1606	20240419	6.48	2120	-19.34	20240529	1606	6.48	20240419	2140	-20.09	20230725	1606	6.48	20240419	0.49	N	001810	500	110 억		72285	N	N	0	N	00	N
36	20240725	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1715	-5	5	-0.29	5350845	3153	105.91	1707	1722	1685	2235	1204	1720	1697.06	0.33	0	1158	1750	1735	1710	1695	1670	1742	1702	111	515	500	1200	1	1	22137500	380	-6.57	0.19	12	0.01	-261.00	8956.00	2240	20230721	-23.44	1606	20240419	6.79	2120	-19.10	20240529	1606	6.79	20240419	2140	-19.86	20230725	1606	6.79	20240419	0.49	N	001810	500	110 억		72285	N	N	0	N	00	N
37	20240725	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1716	-4	5	-0.23	5349130	3152	105.88	1707	1722	1685	2235	1204	1720	1697.06	0.33	0	1158	1750	1735	1710	1695	1670	1742	1702	111	515	500	1200	1	1	22137500	380	-6.57	0.19	12	0.01	-261.00	8956.00	2240	20230721	-23.39	1606	20240419	6.85	2120	-19.06	20240529	1606	6.85	20240419	2140	-19.81	20230725	1606	6.85	20240419	0.49	N	001810	500	110 억		72285	N	N	0	N	00	N
38	20240725	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1716	-4	5	-0.23	5168950	3047	102.35	1707	1722	1685	2235	1204	1720	1696.41	0.33	0	1158	1750	1735	1710	1695	1670	1742	1702	111	515	500	1200	1	1	22137500	380	-6.57	0.19	12	0.01	-261.00	8956.00	2240	20230721	-23.39	1606	20240419	6.85	2120	-19.06	20240529	1606	6.85	20240419	2140	-19.81	20230725	1606	6.85	20240419	0.49	N	001810	500	110 억		72285	N	N	0	N	00	N
39	20240725	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1721	1	2	0.06	5151790	3037	102.02	1707	1722	1685	2235	1204	1720	1696.34	0.33	0	1158	1750	1735	1710	1695	1670	1742	1702	111	515	500	1200	1	1	22137500	381	-6.59	0.19	12	0.01	-261.00	8956.00	2240	20230721	-23.17	1606	20240419	7.16	2120	-18.82	20240529	1606	7.16	20240419	2140	-19.58	20230725	1606	7.16	20240419	0.49	N	001810	500	110 억		72285	N	N	0	N	00	N
40	20240725	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1721	1	2	0.06	4740571	2797	93.95	1707	1722	1685	2235	1204	1720	1694.88	0.33	0	1277	1750	1735	1710	1695	1670	1742	1702	111	515	500	1200	1	1	22137500	381	-6.59	0.19	12	0.01	-261.00	8956.00	2240	20230721	-23.17	1606	20240419	7.16	2120	-18.82	20240529	1606	7.16	20240419	2140	-19.58	20230725	1606	7.16	20240419	0.49	N	001810	500	110 억		72285	N	N	0	N	00	N
41	20240725	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1707	-13	5	-0.76	61452	36	1.21	1707	1707	1707	2235	1204	1720	1707.00	0.33	0	-5	1750	1735	1710	1695	1670	1742	1702	111	515	500	1200	1	1	22137500	378	-6.54	0.19	12	0.00	-261.00	8956.00	2240	20230721	-23.79	1606	20240419	6.29	2120	-19.48	20240529	1606	6.29	20240419	2140	-20.23	20230725	1606	6.29	20240419	0.49	N	001810	500	110 억		72285	N	N	0	N	00	N
42	20240724	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1720	8	2	0.47	5070671	2977	54.19	1695	1725	1685	2225	1199	1712	1703.28	0.33	0	-72	1745	1728	1720	1703	1695	1724	1699	111	513	500	1190	1	1	22137500	381	-6.59	0.19	12	0.01	-261.00	8956.00	2245	20230718	-23.39	1606	20240419	7.10	2120	-18.87	20240529	1606	7.10	20240419	2195	-21.64	20230724	1606	7.10	20240419	0.49	N	001810	500	110 억		72357	N	N	0	N	00	N
43	20240724	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1724	12	2	0.70	4164067	2450	44.59	1695	1725	1685	2225	1199	1712	1699.62	0.33	0	-53	1745	1728	1720	1703	1695	1724	1699	111	513	500	1190	1	1	22137500	382	-6.61	0.19	12	0.01	-261.00	8956.00	2245	20230718	-23.21	1606	20240419	7.35	2120	-18.68	20240529	1606	7.35	20240419	2195	-21.46	20230724	1606	7.35	20240419	0.49	N	001810	500	110 억		72357	N	N	0	N	00	N
44	20240724	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1724	12	2	0.70	4148551	2441	44.43	1695	1725	1685	2225	1199	1712	1699.53	0.33	0	-53	1745	1728	1720	1703	1695	1724	1699	111	513	500	1190	1	1	22137500	382	-6.61	0.19	12	0.01	-261.00	8956.00	2245	20230718	-23.21	1606	20240419	7.35	2120	-18.68	20240529	1606	7.35	20240419	2195	-21.46	20230724	1606	7.35	20240419	0.49	N	001810	500	110 억		72357	N	N	0	N	00	N
45	20240724	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1724	12	2	0.70	4146827	2440	44.41	1695	1725	1685	2225	1199	1712	1699.52	0.33	0	-53	1745	1728	1720	1703	1695	1724	1699	111	513	500	1190	1	1	22137500	382	-6.61	0.19	12	0.01	-261.00	8956.00	2245	20230718	-23.21	1606	20240419	7.35	2120	-18.68	20240529	1606	7.35	20240419	2195	-21.46	20230724	1606	7.35	20240419	0.49	N	001810	500	110 억		72357	N	N	0	N	00	N
46	20240724	120126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1724	12	2	0.70	4045111	2381	43.34	1695	1725	1685	2225	1199	1712	1698.91	0.33	0	-53	1745	1728	1720	1703	1695	1724	1699	111	513	500	1190	1	1	22137500	382	-6.61	0.19	12	0.01	-261.00	8956.00	2245	20230718	-23.21	1606	20240419	7.35	2120	-18.68	20240529	1606	7.35	20240419	2195	-21.46	20230724	1606	7.35	20240419	0.49	N	001810	500	110 억		72357	N	N	0	N	00	N
47	20240724	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1724	12	2	0.70	3936499	2318	42.19	1695	1725	1685	2225	1199	1712	1698.23	0.33	0	-53	1745	1728	1720	1703	1695	1724	1699	111	513	500	1190	1	1	22137500	382	-6.61	0.19	12	0.01	-261.00	8956.00	2245	20230718	-23.21	1606	20240419	7.35	2120	-18.68	20240529	1606	7.35	20240419	2195	-21.46	20230724	1606	7.35	20240419	0.49	N	001810	500	110 억		72357	N	N	0	N	00	N
48	20240724	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1725	13	2	0.76	1353020	794	14.45	1695	1725	1693	2225	1199	1712	1704.06	0.33	0	-26	1745	1728	1720	1703	1695	1724	1699	111	513	500	1190	1	1	22137500	382	-6.61	0.19	12	0.00	-261.00	8956.00	2245	20230718	-23.16	1606	20240419	7.41	2120	-18.63	20240529	1606	7.41	20240419	2195	-21.41	20230724	1606	7.41	20240419	0.49	N	001810	500	110 억		72357	N	N	0	N	00	N
49	20240724	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1696	-16	5	-0.93	301711	178	3.24	1695	1696	1695	2225	1199	1712	1695.01	0.33	0	-26	1745	1728	1720	1703	1695	1724	1699	111	513	500	1190	1	1	22137500	375	-6.50	0.19	12	0.00	-261.00	8956.00	2245	20230718	-24.45	1606	20240419	5.60	2120	-20.00	20240529	1606	5.60	20240419	2195	-22.73	20230724	1606	5.60	20240419	0.49	N	001810	500	110 억		72357	N	N	0	N	00	N
50	20240723	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1712	-14	5	-0.81	8751513	5094	59.84	1726	1737	1712	2240	1209	1726	1718.00	0.33	0	-179	1747	1736	1717	1706	1687	1742	1712	111	514	500	1200	1	1	22137500	379	-6.56	0.19	12	0.02	-261.00	8956.00	2265	20230717	-24.42	1606	20240419	6.60	2120	-19.25	20240529	1606	6.60	20240419	2195	-22.00	20230724	1606	6.60	20240419	0.51	N	001810	500	110 억		72547	N	N	0	N	00	N
51	20240723	150128	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1731	5	2	0.29	7726924	4496	52.81	1726	1737	1715	2240	1209	1726	1718.62	0.33	0	-49	1747	1736	1717	1706	1687	1742	1712	111	514	500	1200	1	1	22137500	383	-6.63	0.19	12	0.02	-261.00	8956.00	2265	20230717	-23.58	1606	20240419	7.78	2120	-18.35	20240529	1606	7.78	20240419	2195	-21.14	20230724	1606	7.78	20240419	0.51	N	001810	500	110 억		72547	N	N	0	N	00	N
52	20240723	140124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1735	9	2	0.52	2548949	1477	17.35	1726	1737	1716	2240	1209	1726	1725.76	0.33	0	-49	1747	1736	1717	1706	1687	1742	1712	111	514	500	1200	1	1	22137500	384	-6.65	0.19	12	0.01	-261.00	8956.00	2265	20230717	-23.40	1606	20240419	8.03	2120	-18.16	20240529	1606	8.03	20240419	2195	-20.96	20230724	1606	8.03	20240419	0.51	N	001810	500	110 억		72547	N	N	0	N	00	N
53	20240723	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1732	6	2	0.35	2129426	1234	14.50	1726	1737	1716	2240	1209	1726	1725.63	0.33	0	-49	1747	1736	1717	1706	1687	1742	1712	111	514	500	1200	1	1	22137500	383	-6.64	0.19	12	0.01	-261.00	8956.00	2265	20230717	-23.53	1606	20240419	7.85	2120	-18.30	20240529	1606	7.85	20240419	2195	-21.09	20230724	1606	7.85	20240419	0.51	N	001810	500	110 억		72547	N	N	0	N	00	N
54	20240723	120126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1716	-10	5	-0.58	2038265	1181	13.87	1726	1737	1716	2240	1209	1726	1725.88	0.33	0	-49	1747	1736	1717	1706	1687	1742	1712	111	514	500	1200	1	1	22137500	380	-6.57	0.19	12	0.01	-261.00	8956.00	2265	20230717	-24.24	1606	20240419	6.85	2120	-19.06	20240529	1606	6.85	20240419	2195	-21.82	20230724	1606	6.85	20240419	0.51	N	001810	500	110 억		72547	N	N	0	N	00	N
55	20240723	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1737	11	2	0.64	1802819	1044	12.26	1726	1737	1717	2240	1209	1726	1726.84	0.33	0	-57	1747	1736	1717	1706	1687	1742	1712	111	514	500	1200	1	1	22137500	385	-6.66	0.19	12	0.00	-261.00	8956.00	2265	20230717	-23.31	1606	20240419	8.16	2120	-18.07	20240529	1606	8.16	20240419	2195	-20.87	20230724	1606	8.16	20240419	0.51	N	001810	500	110 억		72547	N	N	0	N	00	N
56	20240723	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1737	11	2	0.64	1802819	1044	12.26	1726	1737	1717	2240	1209	1726	1726.84	0.33	0	-57	1747	1736	1717	1706	1687	1742	1712	111	514	500	1200	1	1	22137500	385	-6.66	0.19	12	0.00	-261.00	8956.00	2265	20230717	-23.31	1606	20240419	8.16	2120	-18.07	20240529	1606	8.16	20240419	2195	-20.87	20230724	1606	8.16	20240419	0.51	N	001810	500	110 억		72547	N	N	0	N	00	N
57	20240723	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1726	0	3	0.00	29342	17	0.20	1726	1726	1726	2240	1209	1726	1726.00	0.33	0	-2	1747	1736	1717	1706	1687	1742	1712	111	514	500	1200	1	1	22137500	382	-6.61	0.19	12	0.00	-261.00	8956.00	2265	20230717	-23.80	1606	20240419	7.47	2120	-18.58	20240529	1606	7.47	20240419	2195	-21.37	20230724	1606	7.47	20240419	0.51	N	001810	500	110 억		72547	N	N	0	N	00	N
58	20240722	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1726	-10	5	-0.58	14557346	8492	35.93	1723	1728	1698	2255	1216	1736	1714.24	0.33	0	25	1773	1754	1721	1702	1669	1764	1712	111	519	500	1210	1	1	22137500	382	-6.61	0.19	12	0.04	-261.00	8956.00	2265	20230717	-23.80	1606	20240419	7.47	2120	-18.58	20240529	1606	7.47	20240419	2195	-21.37	20230724	1606	7.47	20240419	0.51	N	001810	500	110 억		72510	N	N	0	N	00	N
59	20240722	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1726	-10	5	-0.58	12735113	7436	31.46	1723	1728	1698	2255	1216	1736	1712.63	0.33	0	558	1773	1754	1721	1702	1669	1764	1712	111	519	500	1210	1	1	22137500	382	-6.61	0.19	12	0.03	-261.00	8956.00	2265	20230717	-23.80	1606	20240419	7.47	2120	-18.58	20240529	1606	7.47	20240419	2195	-21.37	20230724	1606	7.47	20240419	0.51	N	001810	500	110 억		72510	N	N	0	N	00	N
60	20240722	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1726	-10	5	-0.58	12257011	7159	30.29	1723	1728	1698	2255	1216	1736	1712.11	0.33	0	558	1773	1754	1721	1702	1669	1764	1712	111	519	500	1210	1	1	22137500	382	-6.61	0.19	12	0.03	-261.00	8956.00	2265	20230717	-23.80	1606	20240419	7.47	2120	-18.58	20240529	1606	7.47	20240419	2195	-21.37	20230724	1606	7.47	20240419	0.51	N	001810	500	110 억		72510	N	N	0	N	00	N
61	20240722	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1726	-10	5	-0.58	11881077	6941	29.37	1723	1728	1698	2255	1216	1736	1711.72	0.33	0	577	1773	1754	1721	1702	1669	1764	1712	111	519	500	1210	1	1	22137500	382	-6.61	0.19	12	0.03	-261.00	8956.00	2265	20230717	-23.80	1606	20240419	7.47	2120	-18.58	20240529	1606	7.47	20240419	2195	-21.37	20230724	1606	7.47	20240419	0.51	N	001810	500	110 억		72510	N	N	0	N	00	N
62	20240722	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1704	-32	5	-1.84	6865598	4023	17.02	1723	1728	1698	2255	1216	1736	1706.59	0.33	0	454	1773	1754	1721	1702	1669	1764	1712	111	519	500	1210	1	1	22137500	377	-6.53	0.19	12	0.02	-261.00	8956.00	2265	20230717	-24.77	1606	20240419	6.10	2120	-19.62	20240529	1606	6.10	20240419	2195	-22.37	20230724	1606	6.10	20240419	0.51	N	001810	500	110 억		72510	N	N	0	N	00	N
63	20240722	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1720	-16	5	-0.92	6201020	3633	15.37	1723	1728	1698	2255	1216	1736	1706.86	0.33	0	454	1773	1754	1721	1702	1669	1764	1712	111	519	500	1210	1	1	22137500	381	-6.59	0.19	12	0.02	-261.00	8956.00	2265	20230717	-24.06	1606	20240419	7.10	2120	-18.87	20240529	1606	7.10	20240419	2195	-21.64	20230724	1606	7.10	20240419	0.51	N	001810	500	110 억		72510	N	N	0	N	00	N
64	20240722	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1720	-16	5	-0.92	3535747	2071	8.76	1723	1728	1698	2255	1216	1736	1707.27	0.33	0	498	1773	1754	1721	1702	1669	1764	1712	111	519	500	1210	1	1	22137500	381	-6.59	0.19	12	0.01	-261.00	8956.00	2265	20230717	-24.06	1606	20240419	7.10	2120	-18.87	20240529	1606	7.10	20240419	2195	-21.64	20230724	1606	7.10	20240419	0.51	N	001810	500	110 억		72510	N	N	0	N	00	N
65	20240722	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1728	-8	5	-0.46	29296	17	0.07	1723	1728	1723	2255	1216	1736	1723.29	0.33	0	0	1773	1754	1721	1702	1669	1764	1712	111	519	500	1210	1	1	22137500	383	-6.62	0.19	12	0.00	-261.00	8956.00	2265	20230717	-23.71	1606	20240419	7.60	2120	-18.49	20240529	1606	7.60	20240419	2195	-21.28	20230724	1606	7.60	20240419	0.51	N	001810	500	110 억		72510	N	N	0	N	00	N
66	20240719	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1736	0	3	0.00	40274635	23636	235.84	1720	1740	1688	2255	1216	1736	1703.95	0.33	0	-1567	1779	1757	1738	1716	1697	1748	1707	111	519	500	1210	1	1	22137500	384	-6.65	0.19	12	0.11	-261.00	8956.00	2265	20230717	-23.36	1606	20240419	8.09	2120	-18.11	20240529	1606	8.09	20240419	2240	-22.50	20230721	1606	8.09	20240419	0.52	N	001810	500	110 억		74059	N	N	0	N	00	N
67	20240719	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1733	-3	5	-0.17	39512102	23196	231.45	1720	1740	1688	2255	1216	1736	1703.40	0.33	0	-1515	1779	1757	1738	1716	1697	1748	1707	111	519	500	1210	1	1	22137500	384	-6.64	0.19	12	0.10	-261.00	8956.00	2265	20230717	-23.49	1606	20240419	7.91	2120	-18.25	20240529	1606	7.91	20240419	2240	-22.63	20230721	1606	7.91	20240419	0.52	N	001810	500	110 억		74059	N	N	0	N	00	N
68	20240719	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1722	-14	5	-0.81	38164418	22416	223.67	1720	1740	1688	2255	1216	1736	1702.55	0.33	0	-1298	1779	1757	1738	1716	1697	1748	1707	111	519	500	1210	1	1	22137500	381	-6.60	0.19	12	0.10	-261.00	8956.00	2265	20230717	-23.97	1606	20240419	7.22	2120	-18.77	20240529	1606	7.22	20240419	2240	-23.12	20230721	1606	7.22	20240419	0.52	N	001810	500	110 억		74059	N	N	0	N	00	N
69	20240719	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1736	0	3	0.00	37178034	21844	217.96	1720	1740	1688	2255	1216	1736	1701.98	0.33	0	-1400	1779	1757	1738	1716	1697	1748	1707	111	519	500	1210	1	1	22137500	384	-6.65	0.19	12	0.10	-261.00	8956.00	2265	20230717	-23.36	1606	20240419	8.09	2120	-18.11	20240529	1606	8.09	20240419	2240	-22.50	20230721	1606	8.09	20240419	0.52	N	001810	500	110 억		74059	N	N	0	N	00	N
70	20240719	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1736	0	3	0.00	36917946	21694	216.46	1720	1740	1688	2255	1216	1736	1701.76	0.33	0	-1355	1779	1757	1738	1716	1697	1748	1707	111	519	500	1210	1	1	22137500	384	-6.65	0.19	12	0.10	-261.00	8956.00	2265	20230717	-23.36	1606	20240419	8.09	2120	-18.11	20240529	1606	8.09	20240419	2240	-22.50	20230721	1606	8.09	20240419	0.52	N	001810	500	110 억		74059	N	N	0	N	00	N
71	20240719	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1740	4	2	0.23	35758675	21024	209.78	1720	1740	1688	2255	1216	1736	1700.85	0.33	0	-1211	1779	1757	1738	1716	1697	1748	1707	111	519	500	1210	1	1	22137500	385	-6.67	0.19	12	0.09	-261.00	8956.00	2265	20230717	-23.18	1606	20240419	8.34	2120	-17.92	20240529	1606	8.34	20240419	2240	-22.32	20230721	1606	8.34	20240419	0.52	N	001810	500	110 억		74059	N	N	0	N	00	N
72	20240719	100121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1703	-33	5	-1.90	14567326	8545	85.26	1720	1720	1692	2255	1216	1736	1704.78	0.33	0	-547	1779	1757	1738	1716	1697	1748	1707	111	519	500	1210	1	1	22137500	377	-6.52	0.19	12	0.04	-261.00	8956.00	2265	20230717	-24.81	1606	20240419	6.04	2120	-19.67	20240529	1606	6.04	20240419	2240	-23.97	20230721	1606	6.04	20240419	0.52	N	001810	500	110 억		74059	N	N	0	N	00	N
73	20240719	090130	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1720	-16	5	-0.92	161680	94	0.94	1720	1720	1720	2255	1216	1736	1720.00	0.33	0	-77	1779	1757	1738	1716	1697	1748	1707	111	519	500	1210	1	1	22137500	381	-6.59	0.19	12	0.00	-261.00	8956.00	2265	20230717	-24.06	1606	20240419	7.10	2120	-18.87	20240529	1606	7.10	20240419	2240	-23.21	20230721	1606	7.10	20240419	0.52	N	001810	500	110 억		74059	N	N	0	N	00	N
74	20240718	160124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1736	-41	5	-2.31	17366727	10022	146.50	1760	1760	1719	2310	1244	1777	1732.86	0.34	0	-1200	1808	1792	1774	1758	1740	1800	1766	111	533	500	1240	1	1	22137500	384	-6.65	0.19	12	0.05	-261.00	8956.00	2265	20230717	-23.36	1606	20240419	8.09	2120	-18.11	20240529	1606	8.09	20240419	2245	-22.67	20230718	1606	8.09	20240419	0.52	N	001810	500	110 억		74897	N	N	0	N	00	N
75	20240718	150124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1719	-58	5	-3.26	15195231	8769	128.18	1760	1760	1719	2310	1244	1777	1732.84	0.34	0	-886	1808	1792	1774	1758	1740	1800	1766	111	533	500	1240	1	1	22137500	381	-6.59	0.19	12	0.04	-261.00	8956.00	2265	20230717	-24.11	1606	20240419	7.04	2120	-18.92	20240529	1606	7.04	20240419	2245	-23.43	20230718	1606	7.04	20240419	0.52	N	001810	500	110 억		74897	N	N	0	N	00	N
76	20240718	140124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1735	-42	5	-2.36	11997015	6911	101.02	1760	1760	1721	2310	1244	1777	1735.93	0.34	0	-991	1808	1792	1774	1758	1740	1800	1766	111	533	500	1240	1	1	22137500	384	-6.65	0.19	12	0.03	-261.00	8956.00	2265	20230717	-23.40	1606	20240419	8.03	2120	-18.16	20240529	1606	8.03	20240419	2245	-22.72	20230718	1606	8.03	20240419	0.52	N	001810	500	110 억		74897	N	N	0	N	00	N
77	20240718	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1738	-39	5	-2.19	11000531	6333	92.57	1760	1760	1721	2310	1244	1777	1737.02	0.34	0	-841	1808	1792	1774	1758	1740	1800	1766	111	533	500	1240	1	1	22137500	385	-6.66	0.19	12	0.03	-261.00	8956.00	2265	20230717	-23.27	1606	20240419	8.22	2120	-18.02	20240529	1606	8.22	20240419	2245	-22.58	20230718	1606	8.22	20240419	0.52	N	001810	500	110 억		74897	N	N	0	N	00	N
78	20240718	120124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1739	-38	5	-2.14	5865511	3363	49.16	1760	1760	1731	2310	1244	1777	1744.13	0.34	0	-809	1808	1792	1774	1758	1740	1800	1766	111	533	500	1240	1	1	22137500	385	-6.66	0.19	12	0.02	-261.00	8956.00	2265	20230717	-23.22	1606	20240419	8.28	2120	-17.97	20240529	1606	8.28	20240419	2245	-22.54	20230718	1606	8.28	20240419	0.52	N	001810	500	110 억		74897	N	N	0	N	00	N
79	20240718	110124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1740	-37	5	-2.08	5200759	2981	43.58	1760	1760	1731	2310	1244	1777	1744.64	0.34	0	-775	1808	1792	1774	1758	1740	1800	1766	111	533	500	1240	1	1	22137500	385	-6.67	0.19	12	0.01	-261.00	8956.00	2265	20230717	-23.18	1606	20240419	8.34	2120	-17.92	20240529	1606	8.34	20240419	2245	-22.49	20230718	1606	8.34	20240419	0.52	N	001810	500	110 억		74897	N	N	0	N	00	N
80	20240718	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1740	-37	5	-2.08	3839063	2198	32.13	1760	1760	1731	2310	1244	1777	1746.62	0.34	0	-295	1808	1792	1774	1758	1740	1800	1766	111	533	500	1240	1	1	22137500	385	-6.67	0.19	12	0.01	-261.00	8956.00	2265	20230717	-23.18	1606	20240419	8.34	2120	-17.92	20240529	1606	8.34	20240419	2245	-22.49	20230718	1606	8.34	20240419	0.52	N	001810	500	110 억		74897	N	N	0	N	00	N
81	20240718	090127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1759	-18	5	-1.01	1177413	669	9.78	1760	1760	1759	2310	1244	1777	1759.96	0.34	0	-59	1808	1792	1774	1758	1740	1800	1766	111	533	500	1240	1	1	22137500	389	-6.74	0.20	12	0.00	-261.00	8956.00	2265	20230717	-22.34	1606	20240419	9.53	2120	-17.03	20240529	1606	9.53	20240419	2245	-21.65	20230718	1606	9.53	20240419	0.52	N	001810	500	110 억		74897	N	N	0	N	00	N
82	20240717	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1777	-1	5	-0.06	12068443	6841	148.14	1760	1790	1756	2310	1245	1778	1764.13	0.34	0	-454	1802	1789	1771	1758	1740	1781	1750	111	532	500	1240	1	1	22137500	393	-6.81	0.20	12	0.03	-261.00	8956.00	2265	20230717	-21.55	1606	20240419	10.65	2120	-16.18	20240529	1606	10.65	20240419	2265	-21.55	20230717	1606	10.65	20240419	0.53	N	001810	500	110 억		75351	N	N	0	N	00	N
83	20240717	150127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1781	3	2	0.17	9645924	5472	118.49	1760	1790	1756	2310	1245	1778	1762.78	0.34	0	200	1802	1789	1771	1758	1740	1781	1750	111	532	500	1240	1	1	22137500	394	-6.82	0.20	12	0.02	-261.00	8956.00	2265	20230717	-21.37	1606	20240419	10.90	2120	-15.99	20240529	1606	10.90	20240419	2265	-21.37	20230717	1606	10.90	20240419	0.53	N	001810	500	110 억		75351	N	N	0	N	00	N
84	20240717	140127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1760	-18	5	-1.01	9608537	5451	118.04	1760	1790	1756	2310	1245	1778	1762.71	0.34	0	200	1802	1789	1771	1758	1740	1781	1750	111	532	500	1240	1	1	22137500	390	-6.74	0.20	12	0.02	-261.00	8956.00	2265	20230717	-22.30	1606	20240419	9.59	2120	-16.98	20240529	1606	9.59	20240419	2265	-22.30	20230717	1606	9.59	20240419	0.53	N	001810	500	110 억		75351	N	N	0	N	00	N
85	20240717	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1785	7	2	0.39	8202805	4653	100.76	1760	1790	1756	2310	1245	1778	1762.91	0.34	0	-298	1802	1789	1771	1758	1740	1781	1750	111	532	500	1240	1	1	22137500	395	-6.84	0.20	12	0.02	-261.00	8956.00	2265	20230717	-21.19	1606	20240419	11.15	2120	-15.80	20240529	1606	11.15	20240419	2265	-21.19	20230717	1606	11.15	20240419	0.53	N	001810	500	110 억		75351	N	N	0	N	00	N
86	20240717	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	2	2	0.11	4004561	2266	49.07	1760	1790	1758	2310	1245	1778	1767.24	0.34	0	-298	1802	1789	1771	1758	1740	1781	1750	111	532	500	1240	1	1	22137500	394	-6.82	0.20	12	0.01	-261.00	8956.00	2265	20230717	-21.41	1606	20240419	10.83	2120	-16.04	20240529	1606	10.83	20240419	2265	-21.41	20230717	1606	10.83	20240419	0.53	N	001810	500	110 억		75351	N	N	0	N	00	N
87	20240717	110127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1786	8	2	0.45	3818205	2161	46.80	1760	1790	1758	2310	1245	1778	1766.87	0.34	0	-298	1802	1789	1771	1758	1740	1781	1750	111	532	500	1240	1	1	22137500	395	-6.84	0.20	12	0.01	-261.00	8956.00	2265	20230717	-21.15	1606	20240419	11.21	2120	-15.75	20240529	1606	11.21	20240419	2265	-21.15	20230717	1606	11.21	20240419	0.53	N	001810	500	110 억		75351	N	N	0	N	00	N
88	20240717	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1770	-8	5	-0.45	1305430	737	15.96	1760	1790	1758	2310	1245	1778	1771.28	0.34	0	-276	1802	1789	1771	1758	1740	1781	1750	111	532	500	1240	1	1	22137500	392	-6.78	0.20	12	0.00	-261.00	8956.00	2265	20230717	-21.85	1606	20240419	10.21	2120	-16.51	20240529	1606	10.21	20240419	2265	-21.85	20230717	1606	10.21	20240419	0.53	N	001810	500	110 억		75351	N	N	0	N	00	N
89	20240717	090121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1787	9	2	0.51	244967	139	3.01	1760	1787	1758	2310	1245	1778	1762.35	0.34	0	15	1802	1789	1771	1758	1740	1781	1750	111	532	500	1240	1	1	22137500	396	-6.85	0.20	12	0.00	-261.00	8956.00	2265	20230717	-21.10	1606	20240419	11.27	2120	-15.71	20240529	1606	11.27	20240419	2265	-21.10	20230717	1606	11.27	20240419	0.53	N	001810	500	110 억		75351	N	N	0	N	00	N
90	20240716	160127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1778	-6	5	-0.34	8177057	4618	47.36	1784	1784	1753	2315	1249	1784	1770.69	0.34	0	-408	1814	1799	1775	1760	1736	1806	1767	111	531	500	1240	1	1	22137500	394	-6.81	0.20	12	0.02	-261.00	8956.00	2265	20230717	-21.50	1606	20240419	10.71	2120	-16.13	20240529	1606	10.71	20240419	2265	-21.50	20230717	1606	10.71	20240419	0.53	N	001810	500	110 억		75759	N	N	0	N	00	N
91	20240716	150127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1760	-24	5	-1.35	6428363	3632	37.25	1784	1784	1753	2315	1249	1784	1769.92	0.34	0	-215	1814	1799	1775	1760	1736	1806	1767	111	531	500	1240	1	1	22137500	390	-6.74	0.20	12	0.02	-261.00	8956.00	2265	20230717	-22.30	1606	20240419	9.59	2120	-16.98	20240529	1606	9.59	20240419	2265	-22.30	20230717	1606	9.59	20240419	0.53	N	001810	500	110 억		75759	N	N	0	N	00	N
92	20240716	140128	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1779	-5	5	-0.28	6175740	3489	35.78	1784	1784	1753	2315	1249	1784	1770.06	0.34	0	-226	1814	1799	1775	1760	1736	1806	1767	111	531	500	1240	1	1	22137500	394	-6.82	0.20	12	0.02	-261.00	8956.00	2265	20230717	-21.46	1606	20240419	10.77	2120	-16.08	20240529	1606	10.77	20240419	2265	-21.46	20230717	1606	10.77	20240419	0.53	N	001810	500	110 억		75759	N	N	0	N	00	N
93	20240716	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	-4	5	-0.22	6129484	3463	35.52	1784	1784	1753	2315	1249	1784	1769.99	0.34	0	-226	1814	1799	1775	1760	1736	1806	1767	111	531	500	1240	1	1	22137500	394	-6.82	0.20	12	0.02	-261.00	8956.00	2265	20230717	-21.41	1606	20240419	10.83	2120	-16.04	20240529	1606	10.83	20240419	2265	-21.41	20230717	1606	10.83	20240419	0.53	N	001810	500	110 억		75759	N	N	0	N	00	N
94	20240716	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1781	-3	5	-0.17	3663942	2065	21.18	1784	1784	1753	2315	1249	1784	1774.31	0.34	0	-280	1814	1799	1775	1760	1736	1806	1767	111	531	500	1240	1	1	22137500	394	-6.82	0.20	12	0.01	-261.00	8956.00	2265	20230717	-21.37	1606	20240419	10.90	2120	-15.99	20240529	1606	10.90	20240419	2265	-21.37	20230717	1606	10.90	20240419	0.53	N	001810	500	110 억		75759	N	N	0	N	00	N
95	20240716	110127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1782	-2	5	-0.11	3516240	1982	20.33	1784	1784	1753	2315	1249	1784	1774.09	0.34	0	-269	1814	1799	1775	1760	1736	1806	1767	111	531	500	1240	1	1	22137500	394	-6.83	0.20	12	0.01	-261.00	8956.00	2265	20230717	-21.32	1606	20240419	10.96	2120	-15.94	20240529	1606	10.96	20240419	2265	-21.32	20230717	1606	10.96	20240419	0.53	N	001810	500	110 억		75759	N	N	0	N	00	N
96	20240716	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1783	-1	5	-0.06	2880063	1625	16.67	1784	1784	1753	2315	1249	1784	1772.35	0.34	0	-269	1814	1799	1775	1760	1736	1806	1767	111	531	500	1240	1	1	22137500	395	-6.83	0.20	12	0.01	-261.00	8956.00	2265	20230717	-21.28	1606	20240419	11.02	2120	-15.90	20240529	1606	11.02	20240419	2265	-21.28	20230717	1606	11.02	20240419	0.53	N	001810	500	110 억		75759	N	N	0	N	00	N
97	20240716	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1784	0	3	0.00	112392	63	0.65	1784	1784	1784	2315	1249	1784	1784.00	0.34	0	-9	1814	1799	1775	1760	1736	1806	1767	111	531	500	1240	1	1	22137500	395	-6.84	0.20	12	0.00	-261.00	8956.00	2265	20230717	-21.24	1606	20240419	11.08	2120	-15.85	20240529	1606	11.08	20240419	2265	-21.24	20230717	1606	11.08	20240419	0.53	N	001810	500	110 억		75759	N	N	0	N	00	N
98	20240715	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1784	22	2	1.25	17223116	9750	485.80	1760	1790	1751	2290	1234	1762	1766.47	0.34	0	14	1783	1772	1767	1756	1751	1770	1754	111	528	500	1230	1	1	22137500	395	-6.84	0.20	12	0.04	-261.00	8956.00	2265	20230717	-21.24	1606	20240419	11.08	2120	-15.85	20240529	1606	11.08	20240419	2265	-21.24	20230717	1606	11.08	20240419	0.53	N	001810	500	110 억		75744	N	N	0	N	00	N
99	20240715	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1784	22	2	1.25	15406459	8730	434.98	1760	1790	1751	2290	1234	1762	1764.77	0.34	0	202	1783	1772	1767	1756	1751	1770	1754	111	528	500	1230	1	1	22137500	395	-6.84	0.20	12	0.04	-261.00	8956.00	2265	20230717	-21.24	1606	20240419	11.08	2120	-15.85	20240529	1606	11.08	20240419	2265	-21.24	20230717	1606	11.08	20240419	0.53	N	001810	500	110 억		75744	N	N	0	N	00	N
100	20240715	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1784	22	2	1.25	15351159	8699	433.43	1760	1790	1751	2290	1234	1762	1764.70	0.34	0	202	1783	1772	1767	1756	1751	1770	1754	111	528	500	1230	1	1	22137500	395	-6.84	0.20	12	0.04	-261.00	8956.00	2265	20230717	-21.24	1606	20240419	11.08	2120	-15.85	20240529	1606	11.08	20240419	2265	-21.24	20230717	1606	11.08	20240419	0.53	N	001810	500	110 억		75744	N	N	0	N	00	N
101	20240715	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1784	22	2	1.25	15210223	8620	429.50	1760	1790	1751	2290	1234	1762	1764.53	0.34	0	202	1783	1772	1767	1756	1751	1770	1754	111	528	500	1230	1	1	22137500	395	-6.84	0.20	12	0.04	-261.00	8956.00	2265	20230717	-21.24	1606	20240419	11.08	2120	-15.85	20240529	1606	11.08	20240419	2265	-21.24	20230717	1606	11.08	20240419	0.53	N	001810	500	110 억		75744	N	N	0	N	00	N
102	20240715	120126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1785	23	2	1.31	12137117	6879	342.75	1760	1790	1751	2290	1234	1762	1764.37	0.34	0	203	1783	1772	1767	1756	1751	1770	1754	111	528	500	1230	1	1	22137500	395	-6.84	0.20	12	0.03	-261.00	8956.00	2265	20230717	-21.19	1606	20240419	11.15	2120	-15.80	20240529	1606	11.15	20240419	2265	-21.19	20230717	1606	11.15	20240419	0.53	N	001810	500	110 억		75744	N	N	0	N	00	N
103	20240715	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1788	26	2	1.48	2532520	1434	71.45	1760	1790	1751	2290	1234	1762	1766.05	0.34	0	-1	1783	1772	1767	1756	1751	1770	1754	111	528	500	1230	1	1	22137500	396	-6.85	0.20	12	0.01	-261.00	8956.00	2265	20230717	-21.06	1606	20240419	11.33	2120	-15.66	20240529	1606	11.33	20240419	2265	-21.06	20230717	1606	11.33	20240419	0.53	N	001810	500	110 억		75744	N	N	0	N	00	N
104	20240715	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1774	12	2	0.68	1228353	699	34.83	1760	1775	1751	2290	1234	1762	1757.30	0.34	0	0	1783	1772	1767	1756	1751	1770	1754	111	528	500	1230	1	1	22137500	393	-6.80	0.20	12	0.00	-261.00	8956.00	2265	20230717	-21.68	1606	20240419	10.46	2120	-16.32	20240529	1606	10.46	20240419	2265	-21.68	20230717	1606	10.46	20240419	0.53	N	001810	500	110 억		75744	N	N	0	N	00	N
105	20240715	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1772	10	2	0.57	35212	20	1.00	1760	1772	1760	2290	1234	1762	1760.60	0.34	0	0	1783	1772	1767	1756	1751	1770	1754	111	528	500	1230	1	1	22137500	392	-6.79	0.20	12	0.00	-261.00	8956.00	2265	20230717	-21.77	1606	20240419	10.34	2120	-16.42	20240529	1606	10.34	20240419	2265	-21.77	20230717	1606	10.34	20240419	0.53	N	001810	500	110 억		75744	N	N	0	N	00	N
106	20240712	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1762	-16	5	-0.90	3559293	2007	55.43	1764	1778	1762	2310	1245	1778	1773.44	0.34	0	-255	1799	1788	1774	1763	1749	1794	1769	111	532	500	1240	1	1	22137500	390	-6.75	0.20	12	0.01	-261.00	8956.00	2275	20230706	-22.55	1606	20240419	9.71	2120	-16.89	20240529	1606	9.71	20240419	2265	-22.21	20230717	1606	9.71	20240419	0.53	N	001810	500	110 억		75999	N	N	0	N	00	N
107	20240712	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1777	-1	5	-0.06	2747501	1547	42.72	1764	1778	1764	2310	1245	1778	1776.02	0.34	0	-103	1799	1788	1774	1763	1749	1794	1769	111	532	500	1240	1	1	22137500	393	-6.81	0.20	12	0.01	-261.00	8956.00	2275	20230706	-21.89	1606	20240419	10.65	2120	-16.18	20240529	1606	10.65	20240419	2265	-21.55	20230717	1606	10.65	20240419	0.53	N	001810	500	110 억		75999	N	N	0	N	00	N
108	20240712	140127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1777	-1	5	-0.06	2678577	1508	41.65	1764	1778	1764	2310	1245	1778	1776.24	0.34	0	-103	1799	1788	1774	1763	1749	1794	1769	111	532	500	1240	1	1	22137500	393	-6.81	0.20	12	0.01	-261.00	8956.00	2275	20230706	-21.89	1606	20240419	10.65	2120	-16.18	20240529	1606	10.65	20240419	2265	-21.55	20230717	1606	10.65	20240419	0.53	N	001810	500	110 억		75999	N	N	0	N	00	N
109	20240712	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1770	-8	5	-0.45	2495546	1405	38.80	1764	1778	1764	2310	1245	1778	1776.19	0.34	0	-103	1799	1788	1774	1763	1749	1794	1769	111	532	500	1240	1	1	22137500	392	-6.78	0.20	12	0.01	-261.00	8956.00	2275	20230706	-22.20	1606	20240419	10.21	2120	-16.51	20240529	1606	10.21	20240419	2265	-21.85	20230717	1606	10.21	20240419	0.53	N	001810	500	110 억		75999	N	N	0	N	00	N
110	20240712	120126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1777	-1	5	-0.06	2259949	1272	35.13	1764	1778	1764	2310	1245	1778	1776.69	0.34	0	-103	1799	1788	1774	1763	1749	1794	1769	111	532	500	1240	1	1	22137500	393	-6.81	0.20	12	0.01	-261.00	8956.00	2275	20230706	-21.89	1606	20240419	10.65	2120	-16.18	20240529	1606	10.65	20240419	2265	-21.55	20230717	1606	10.65	20240419	0.53	N	001810	500	110 억		75999	N	N	0	N	00	N
111	20240712	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1777	-1	5	-0.06	825910	465	12.84	1764	1778	1764	2310	1245	1778	1776.15	0.34	0	-103	1799	1788	1774	1763	1749	1794	1769	111	532	500	1240	1	1	22137500	393	-6.81	0.20	12	0.00	-261.00	8956.00	2275	20230706	-21.89	1606	20240419	10.65	2120	-16.18	20240529	1606	10.65	20240419	2265	-21.55	20230717	1606	10.65	20240419	0.53	N	001810	500	110 억		75999	N	N	0	N	00	N
112	20240712	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1777	-1	5	-0.06	449327	253	6.99	1764	1778	1764	2310	1245	1778	1776.00	0.34	0	0	1799	1788	1774	1763	1749	1794	1769	111	532	500	1240	1	1	22137500	393	-6.81	0.20	12	0.00	-261.00	8956.00	2275	20230706	-21.89	1606	20240419	10.65	2120	-16.18	20240529	1606	10.65	20240419	2265	-21.55	20230717	1606	10.65	20240419	0.53	N	001810	500	110 억		75999	N	N	0	N	00	N
113	20240712	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1778	0	3	0.00	37058	21	0.58	1764	1778	1764	2310	1245	1778	1764.67	0.34	0	0	1799	1788	1774	1763	1749	1794	1769	111	532	500	1240	1	1	22137500	394	-6.81	0.20	12	0.00	-261.00	8956.00	2275	20230706	-21.85	1606	20240419	10.71	2120	-16.13	20240529	1606	10.71	20240419	2265	-21.50	20230717	1606	10.71	20240419	0.53	N	001810	500	110 억		75999	N	N	0	N	00	N
114	20240711	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1778	15	2	0.85	6386328	3621	57.84	1760	1785	1760	2290	1235	1763	1763.69	0.34	0	36	1789	1776	1768	1755	1747	1772	1751	111	527	500	1230	1	1	22137500	394	-6.81	0.20	12	0.02	-261.00	8956.00	2300	20230705	-22.70	1606	20240419	10.71	2120	-16.13	20240529	1606	10.71	20240419	2265	-21.50	20230717	1606	10.71	20240419	0.54	N	001810	500	110 억		75961	N	N	0	N	00	N
115	20240711	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1778	15	2	0.85	6055690	3435	54.87	1760	1785	1760	2290	1235	1763	1762.94	0.34	0	70	1789	1776	1768	1755	1747	1772	1751	111	527	500	1230	1	1	22137500	394	-6.81	0.20	12	0.02	-261.00	8956.00	2300	20230705	-22.70	1606	20240419	10.71	2120	-16.13	20240529	1606	10.71	20240419	2265	-21.50	20230717	1606	10.71	20240419	0.54	N	001810	500	110 억		75961	N	N	0	N	00	N
116	20240711	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1779	16	2	0.91	5880652	3336	53.29	1760	1785	1760	2290	1235	1763	1762.79	0.34	0	70	1789	1776	1768	1755	1747	1772	1751	111	527	500	1230	1	1	22137500	394	-6.82	0.20	12	0.02	-261.00	8956.00	2300	20230705	-22.65	1606	20240419	10.77	2120	-16.08	20240529	1606	10.77	20240419	2265	-21.46	20230717	1606	10.77	20240419	0.54	N	001810	500	110 억		75961	N	N	0	N	00	N
117	20240711	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1761	-2	5	-0.11	5822185	3303	52.76	1760	1785	1760	2290	1235	1763	1762.70	0.34	0	70	1789	1776	1768	1755	1747	1772	1751	111	527	500	1230	1	1	22137500	390	-6.75	0.20	12	0.01	-261.00	8956.00	2300	20230705	-23.43	1606	20240419	9.65	2120	-16.93	20240529	1606	9.65	20240419	2265	-22.25	20230717	1606	9.65	20240419	0.54	N	001810	500	110 억		75961	N	N	0	N	00	N
118	20240711	120126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	17	2	0.96	2958609	1678	26.81	1760	1785	1760	2290	1235	1763	1763.18	0.34	0	-2	1789	1776	1768	1755	1747	1772	1751	111	527	500	1230	1	1	22137500	394	-6.82	0.20	12	0.01	-261.00	8956.00	2300	20230705	-22.61	1606	20240419	10.83	2120	-16.04	20240529	1606	10.83	20240419	2265	-21.41	20230717	1606	10.83	20240419	0.54	N	001810	500	110 억		75961	N	N	0	N	00	N
119	20240711	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1785	22	2	1.25	2778352	1576	25.18	1760	1785	1760	2290	1235	1763	1762.91	0.34	0	-2	1789	1776	1768	1755	1747	1772	1751	111	527	500	1230	1	1	22137500	395	-6.84	0.20	12	0.01	-261.00	8956.00	2300	20230705	-22.39	1606	20240419	11.15	2120	-15.80	20240529	1606	11.15	20240419	2265	-21.19	20230717	1606	11.15	20240419	0.54	N	001810	500	110 억		75961	N	N	0	N	00	N
120	20240711	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1763	0	3	0.00	1413729	802	12.81	1760	1763	1760	2290	1235	1763	1762.75	0.34	0	0	1789	1776	1768	1755	1747	1772	1751	111	527	500	1230	1	1	22137500	390	-6.75	0.20	12	0.00	-261.00	8956.00	2300	20230705	-23.35	1606	20240419	9.78	2120	-16.84	20240529	1606	9.78	20240419	2265	-22.16	20230717	1606	9.78	20240419	0.54	N	001810	500	110 억		75961	N	N	0	N	00	N
121	20240711	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1763	0	3	0.00	88003	50	0.80	1760	1763	1760	2290	1235	1763	1760.06	0.34	0	0	1789	1776	1768	1755	1747	1772	1751	111	527	500	1230	1	1	22137500	390	-6.75	0.20	12	0.00	-261.00	8956.00	2300	20230705	-23.35	1606	20240419	9.78	2120	-16.84	20240529	1606	9.78	20240419	2265	-22.16	20230717	1606	9.78	20240419	0.54	N	001810	500	110 억		75961	N	N	0	N	00	N
122	20240710	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1763	-18	5	-1.01	11079051	6258	23.31	1767	1781	1760	2315	1247	1781	1770.38	0.34	0	-383	1821	1800	1764	1743	1707	1811	1754	111	534	500	1240	1	1	22137500	390	-6.75	0.20	12	0.03	-261.00	8956.00	2310	20230704	-23.68	1606	20240419	9.78	2120	-16.84	20240529	1606	9.78	20240419	2265	-22.16	20230717	1606	9.78	20240419	0.54	N	001810	500	110 억		76344	N	N	0	N	00	N
123	20240710	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	-1	5	-0.06	9973650	5631	20.97	1767	1781	1760	2315	1247	1781	1771.20	0.34	0	-217	1821	1800	1764	1743	1707	1811	1754	111	534	500	1240	1	1	22137500	394	-6.82	0.20	12	0.03	-261.00	8956.00	2310	20230704	-22.94	1606	20240419	10.83	2120	-16.04	20240529	1606	10.83	20240419	2265	-21.41	20230717	1606	10.83	20240419	0.54	N	001810	500	110 억		76344	N	N	0	N	00	N
124	20240710	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	-1	5	-0.06	9616059	5430	20.22	1767	1781	1760	2315	1247	1781	1770.91	0.34	0	-246	1821	1800	1764	1743	1707	1811	1754	111	534	500	1240	1	1	22137500	394	-6.82	0.20	12	0.02	-261.00	8956.00	2310	20230704	-22.94	1606	20240419	10.83	2120	-16.04	20240529	1606	10.83	20240419	2265	-21.41	20230717	1606	10.83	20240419	0.54	N	001810	500	110 억		76344	N	N	0	N	00	N
125	20240710	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	-1	5	-0.06	9566267	5402	20.12	1767	1781	1760	2315	1247	1781	1770.88	0.34	0	-246	1821	1800	1764	1743	1707	1811	1754	111	534	500	1240	1	1	22137500	394	-6.82	0.20	12	0.02	-261.00	8956.00	2310	20230704	-22.94	1606	20240419	10.83	2120	-16.04	20240529	1606	10.83	20240419	2265	-21.41	20230717	1606	10.83	20240419	0.54	N	001810	500	110 억		76344	N	N	0	N	00	N
126	20240710	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1781	0	3	0.00	9555586	5396	20.10	1767	1781	1760	2315	1247	1781	1770.86	0.34	0	-246	1821	1800	1764	1743	1707	1811	1754	111	534	500	1240	1	1	22137500	394	-6.82	0.20	12	0.02	-261.00	8956.00	2310	20230704	-22.90	1606	20240419	10.90	2120	-15.99	20240529	1606	10.90	20240419	2265	-21.37	20230717	1606	10.90	20240419	0.54	N	001810	500	110 억		76344	N	N	0	N	00	N
127	20240710	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	-1	5	-0.06	6594233	3732	13.90	1767	1780	1760	2315	1247	1781	1766.94	0.34	0	-48	1821	1800	1764	1743	1707	1811	1754	111	534	500	1240	1	1	22137500	394	-6.82	0.20	12	0.02	-261.00	8956.00	2310	20230704	-22.94	1606	20240419	10.83	2120	-16.04	20240529	1606	10.83	20240419	2265	-21.41	20230717	1606	10.83	20240419	0.54	N	001810	500	110 억		76344	N	N	0	N	00	N
128	20240710	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1771	-10	5	-0.56	5329943	3021	11.25	1767	1780	1760	2315	1247	1781	1764.30	0.34	0	309	1821	1800	1764	1743	1707	1811	1754	111	534	500	1240	1	1	22137500	392	-6.79	0.20	12	0.01	-261.00	8956.00	2310	20230704	-23.33	1606	20240419	10.27	2120	-16.46	20240529	1606	10.27	20240419	2265	-21.81	20230717	1606	10.27	20240419	0.54	N	001810	500	110 억		76344	N	N	0	N	00	N
129	20240710	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	-1	5	-0.06	2159004	1223	4.56	1767	1780	1765	2315	1247	1781	1765.33	0.34	0	21	1821	1800	1764	1743	1707	1811	1754	111	534	500	1240	1	1	22137500	394	-6.82	0.20	12	0.01	-261.00	8956.00	2310	20230704	-22.94	1606	20240419	10.83	2120	-16.04	20240529	1606	10.83	20240419	2265	-21.41	20230717	1606	10.83	20240419	0.54	N	001810	500	110 억		76344	N	N	0	N	00	N
130	20240709	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1781	22	2	1.25	46798829	26849	87.80	1748	1785	1728	2285	1232	1759	1743.04	0.35	0	-1504	1837	1798	1764	1725	1691	1781	1708	111	526	500	1230	1	1	22137500	394	-6.82	0.20	12	0.12	-261.00	8956.00	2310	20230704	-22.90	1606	20240419	10.90	2120	-15.99	20240529	1606	10.90	20240419	2265	-21.37	20230717	1606	10.90	20240419	0.54	N	001810	500	110 억		77798	N	N	0	N	00	N
131	20240709	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1782	23	2	1.31	46170514	26496	86.65	1748	1785	1728	2285	1232	1759	1742.55	0.35	0	-1485	1837	1798	1764	1725	1691	1781	1708	111	526	500	1230	1	1	22137500	394	-6.83	0.20	12	0.12	-261.00	8956.00	2310	20230704	-22.86	1606	20240419	10.96	2120	-15.94	20240529	1606	10.96	20240419	2265	-21.32	20230717	1606	10.96	20240419	0.54	N	001810	500	110 억		77798	N	N	0	N	00	N
132	20240709	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1736	-23	5	-1.31	31898594	18332	59.95	1748	1758	1728	2285	1232	1759	1740.05	0.35	0	-1092	1837	1798	1764	1725	1691	1781	1708	111	526	500	1230	1	1	22137500	384	-6.65	0.19	12	0.08	-261.00	8956.00	2310	20230704	-24.85	1606	20240419	8.09	2120	-18.11	20240529	1606	8.09	20240419	2265	-23.36	20230717	1606	8.09	20240419	0.54	N	001810	500	110 억		77798	N	N	0	N	00	N
133	20240709	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1736	-23	5	-1.31	31035008	17834	58.32	1748	1758	1728	2285	1232	1759	1740.22	0.35	0	-1092	1837	1798	1764	1725	1691	1781	1708	111	526	500	1230	1	1	22137500	384	-6.65	0.19	12	0.08	-261.00	8956.00	2310	20230704	-24.85	1606	20240419	8.09	2120	-18.11	20240529	1606	8.09	20240419	2265	-23.36	20230717	1606	8.09	20240419	0.54	N	001810	500	110 억		77798	N	N	0	N	00	N
134	20240709	120126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1738	-21	5	-1.19	30757140	17674	57.80	1748	1758	1728	2285	1232	1759	1740.25	0.35	0	-1092	1837	1798	1764	1725	1691	1781	1708	111	526	500	1230	1	1	22137500	385	-6.66	0.19	12	0.08	-261.00	8956.00	2310	20230704	-24.76	1606	20240419	8.22	2120	-18.02	20240529	1606	8.22	20240419	2265	-23.27	20230717	1606	8.22	20240419	0.54	N	001810	500	110 억		77798	N	N	0	N	00	N
135	20240709	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1730	-29	5	-1.65	29560878	16984	55.54	1748	1758	1728	2285	1232	1759	1740.51	0.35	0	-1091	1837	1798	1764	1725	1691	1781	1708	111	526	500	1230	1	1	22137500	383	-6.63	0.19	12	0.08	-261.00	8956.00	2310	20230704	-25.11	1606	20240419	7.72	2120	-18.40	20240529	1606	7.72	20240419	2265	-23.62	20230717	1606	7.72	20240419	0.54	N	001810	500	110 억		77798	N	N	0	N	00	N
136	20240709	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1738	-21	5	-1.19	19666832	11287	36.91	1748	1758	1736	2285	1232	1759	1742.43	0.35	0	-1301	1837	1798	1764	1725	1691	1781	1708	111	526	500	1230	1	1	22137500	385	-6.66	0.19	12	0.05	-261.00	8956.00	2310	20230704	-24.76	1606	20240419	8.22	2120	-18.02	20240529	1606	8.22	20240419	2265	-23.27	20230717	1606	8.22	20240419	0.54	N	001810	500	110 억		77798	N	N	0	N	00	N
137	20240709	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1747	-12	5	-0.68	422989	242	0.79	1748	1748	1747	2285	1232	1759	1747.89	0.35	0	-27	1837	1798	1764	1725	1691	1781	1708	111	526	500	1230	1	1	22137500	387	-6.69	0.20	12	0.00	-261.00	8956.00	2310	20230704	-24.37	1606	20240419	8.78	2120	-17.59	20240529	1606	8.78	20240419	2265	-22.87	20230717	1606	8.78	20240419	0.54	N	001810	500	110 억		77798	N	N	0	N	00	N
138	20240708	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1759	-43	5	-2.39	53484629	30528	121.99	1780	1803	1730	2340	1262	1802	1751.99	0.35	0	617	1821	1811	1796	1786	1771	1816	1791	111	538	500	1260	1	1	22137500	389	-6.74	0.20	12	0.14	-261.00	8956.00	2310	20230704	-23.85	1606	20240419	9.53	2120	-17.03	20240529	1606	9.53	20240419	2265	-22.34	20230717	1606	9.53	20240419	0.55	N	001810	500	110 억		77181	N	N	0	N	00	N
139	20240708	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1757	-45	5	-2.50	48065389	27444	109.67	1780	1803	1730	2340	1262	1802	1751.40	0.35	0	875	1821	1811	1796	1786	1771	1816	1791	111	538	500	1260	1	1	22137500	389	-6.73	0.20	12	0.12	-261.00	8956.00	2310	20230704	-23.94	1606	20240419	9.40	2120	-17.12	20240529	1606	9.40	20240419	2265	-22.43	20230717	1606	9.40	20240419	0.55	N	001810	500	110 억		77181	N	N	0	N	00	N
140	20240708	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1758	-44	5	-2.44	47905503	27353	109.30	1780	1803	1730	2340	1262	1802	1751.38	0.35	0	877	1821	1811	1796	1786	1771	1816	1791	111	538	500	1260	1	1	22137500	389	-6.74	0.20	12	0.12	-261.00	8956.00	2310	20230704	-23.90	1606	20240419	9.46	2120	-17.08	20240529	1606	9.46	20240419	2265	-22.38	20230717	1606	9.46	20240419	0.55	N	001810	500	110 억		77181	N	N	0	N	00	N
141	20240708	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1750	-52	5	-2.89	47768916	27275	108.99	1780	1803	1730	2340	1262	1802	1751.38	0.35	0	877	1821	1811	1796	1786	1771	1816	1791	111	538	500	1260	1	1	22137500	387	-6.70	0.20	12	0.12	-261.00	8956.00	2310	20230704	-24.24	1606	20240419	8.97	2120	-17.45	20240529	1606	8.97	20240419	2265	-22.74	20230717	1606	8.97	20240419	0.55	N	001810	500	110 억		77181	N	N	0	N	00	N
142	20240708	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1758	-44	5	-2.44	46456325	26528	106.01	1780	1803	1730	2340	1262	1802	1751.22	0.35	0	877	1821	1811	1796	1786	1771	1816	1791	111	538	500	1260	1	1	22137500	389	-6.74	0.20	12	0.12	-261.00	8956.00	2310	20230704	-23.90	1606	20240419	9.46	2120	-17.08	20240529	1606	9.46	20240419	2265	-22.38	20230717	1606	9.46	20240419	0.55	N	001810	500	110 억		77181	N	N	0	N	00	N
143	20240708	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1777	-25	5	-1.39	45424455	25944	103.67	1780	1803	1730	2340	1262	1802	1750.87	0.35	0	1119	1821	1811	1796	1786	1771	1816	1791	111	538	500	1260	1	1	22137500	393	-6.81	0.20	12	0.12	-261.00	8956.00	2310	20230704	-23.07	1606	20240419	10.65	2120	-16.18	20240529	1606	10.65	20240419	2265	-21.55	20230717	1606	10.65	20240419	0.55	N	001810	500	110 억		77181	N	N	0	N	00	N
144	20240708	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1756	-46	5	-2.55	41423984	23668	94.58	1780	1803	1730	2340	1262	1802	1750.21	0.35	0	1140	1821	1811	1796	1786	1771	1816	1791	111	538	500	1260	1	1	22137500	389	-6.73	0.20	12	0.11	-261.00	8956.00	2310	20230704	-23.98	1606	20240419	9.34	2120	-17.17	20240529	1606	9.34	20240419	2265	-22.47	20230717	1606	9.34	20240419	0.55	N	001810	500	110 억		77181	N	N	0	N	00	N
145	20240708	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1803	1	2	0.06	662279	372	1.49	1780	1803	1780	2340	1262	1802	1780.32	0.35	0	287	1821	1811	1796	1786	1771	1816	1791	111	538	500	1260	1	1	22137500	399	-6.91	0.20	12	0.00	-261.00	8956.00	2310	20230704	-21.95	1606	20240419	12.27	2120	-14.95	20240529	1606	12.27	20240419	2265	-20.40	20230717	1606	12.27	20240419	0.55	N	001810	500	110 억		77181	N	N	0	N	00	N
146	20240705	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1802	-1	5	-0.06	44818202	25025	673.80	1789	1806	1781	2340	1263	1803	1790.94	0.35	0	-245	1824	1813	1796	1785	1768	1819	1791	111	537	500	1260	1	1	22137500	399	-6.90	0.20	12	0.11	-261.00	8956.00	2310	20230704	-21.99	1606	20240419	12.20	2120	-15.00	20240529	1606	12.20	20240419	2300	-21.65	20230705	1606	12.20	20240419	0.55	N	001810	500	110 억		77426	N	N	0	N	00	N
147	20240705	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1801	-2	5	-0.11	39819481	22243	598.90	1789	1806	1784	2340	1263	1803	1790.20	0.35	0	95	1824	1813	1796	1785	1768	1819	1791	111	537	500	1260	1	1	22137500	399	-6.90	0.20	12	0.10	-261.00	8956.00	2310	20230704	-22.03	1606	20240419	12.14	2120	-15.05	20240529	1606	12.14	20240419	2300	-21.70	20230705	1606	12.14	20240419	0.55	N	001810	500	110 억		77426	N	N	0	N	00	N
148	20240705	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1804	1	2	0.06	25752265	14378	387.13	1789	1806	1786	2340	1263	1803	1791.09	0.35	0	-211	1824	1813	1796	1785	1768	1819	1791	111	537	500	1260	1	1	22137500	399	-6.91	0.20	12	0.06	-261.00	8956.00	2310	20230704	-21.90	1606	20240419	12.33	2120	-14.91	20240529	1606	12.33	20240419	2300	-21.57	20230705	1606	12.33	20240419	0.55	N	001810	500	110 억		77426	N	N	0	N	00	N
149	20240705	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1786	-17	5	-0.94	23594593	13176	354.77	1789	1806	1786	2340	1263	1803	1790.73	0.35	0	139	1824	1813	1796	1785	1768	1819	1791	111	537	500	1260	1	1	22137500	395	-6.84	0.20	12	0.06	-261.00	8956.00	2310	20230704	-22.68	1606	20240419	11.21	2120	-15.75	20240529	1606	11.21	20240419	2300	-22.35	20230705	1606	11.21	20240419	0.55	N	001810	500	110 억		77426	N	N	0	N	00	N
150	20240705	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1786	-17	5	-0.94	21511084	12010	323.37	1789	1806	1786	2340	1263	1803	1791.10	0.35	0	144	1824	1813	1796	1785	1768	1819	1791	111	537	500	1260	1	1	22137500	395	-6.84	0.20	12	0.05	-261.00	8956.00	2310	20230704	-22.68	1606	20240419	11.21	2120	-15.75	20240529	1606	11.21	20240419	2300	-22.35	20230705	1606	11.21	20240419	0.55	N	001810	500	110 억		77426	N	N	0	N	00	N
151	20240705	110124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1804	1	2	0.06	13153244	7342	197.68	1789	1806	1789	2340	1263	1803	1791.51	0.35	0	52	1824	1813	1796	1785	1768	1819	1791	111	537	500	1260	1	1	22137500	399	-6.91	0.20	12	0.03	-261.00	8956.00	2310	20230704	-21.90	1606	20240419	12.33	2120	-14.91	20240529	1606	12.33	20240419	2300	-21.57	20230705	1606	12.33	20240419	0.55	N	001810	500	110 억		77426	N	N	0	N	00	N
152	20240705	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1792	-11	5	-0.61	421151	235	6.33	1789	1806	1789	2340	1263	1803	1792.13	0.35	0	0	1824	1813	1796	1785	1768	1819	1791	111	537	500	1260	1	1	22137500	397	-6.87	0.20	12	0.00	-261.00	8956.00	2310	20230704	-22.42	1606	20240419	11.58	2120	-15.47	20240529	1606	11.58	20240419	2300	-22.09	20230705	1606	11.58	20240419	0.55	N	001810	500	110 억		77426	N	N	0	N	00	N
153	20240705	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1789	-14	5	-0.78	91239	51	1.37	1789	1789	1789	2340	1263	1803	1789.00	0.35	0	0	1824	1813	1796	1785	1768	1819	1791	111	537	500	1260	1	1	22137500	396	-6.85	0.20	12	0.00	-261.00	8956.00	2310	20230704	-22.55	1606	20240419	11.39	2120	-15.61	20240529	1606	11.39	20240419	2300	-22.22	20230705	1606	11.39	20240419	0.55	N	001810	500	110 억		77426	N	N	0	N	00	N
154	20240704	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1803	-4	5	-0.22	6662864	3714	17.91	1779	1807	1779	2345	1265	1807	1793.98	0.35	0	32	1843	1825	1802	1784	1761	1813	1772	111	538	500	1260	1	1	22137500	399	-6.91	0.20	12	0.02	-261.00	8956.00	2310	20230628	-21.95	1606	20240419	12.27	2120	-14.95	20240529	1606	12.27	20240419	2310	-21.95	20230704	1606	12.27	20240419	0.55	N	001810	500	110 억		77394	N	N	0	N	00	N
155	20240704	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1796	-11	5	-0.61	5464110	3047	14.69	1779	1807	1779	2345	1265	1807	1793.28	0.35	0	154	1843	1825	1802	1784	1761	1813	1772	111	538	500	1260	1	1	22137500	398	-6.88	0.20	12	0.01	-261.00	8956.00	2310	20230628	-22.25	1606	20240419	11.83	2120	-15.28	20240529	1606	11.83	20240419	2310	-22.25	20230704	1606	11.83	20240419	0.55	N	001810	500	110 억		77394	N	N	0	N	00	N
156	20240704	140124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1798	-9	5	-0.50	5331174	2973	14.34	1779	1807	1779	2345	1265	1807	1793.20	0.35	0	154	1843	1825	1802	1784	1761	1813	1772	111	538	500	1260	1	1	22137500	398	-6.89	0.20	12	0.01	-261.00	8956.00	2310	20230628	-22.16	1606	20240419	11.96	2120	-15.19	20240529	1606	11.96	20240419	2310	-22.16	20230704	1606	11.96	20240419	0.55	N	001810	500	110 억		77394	N	N	0	N	00	N
157	20240704	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1799	-8	5	-0.44	3402790	1896	9.14	1779	1807	1779	2345	1265	1807	1794.72	0.35	0	157	1843	1825	1802	1784	1761	1813	1772	111	538	500	1260	1	1	22137500	398	-6.89	0.20	12	0.01	-261.00	8956.00	2310	20230628	-22.12	1606	20240419	12.02	2120	-15.14	20240529	1606	12.02	20240419	2310	-22.12	20230704	1606	12.02	20240419	0.55	N	001810	500	110 억		77394	N	N	0	N	00	N
158	20240704	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1799	-8	5	-0.44	3221191	1795	8.66	1779	1807	1779	2345	1265	1807	1794.54	0.35	0	158	1843	1825	1802	1784	1761	1813	1772	111	538	500	1260	1	1	22137500	398	-6.89	0.20	12	0.01	-261.00	8956.00	2310	20230628	-22.12	1606	20240419	12.02	2120	-15.14	20240529	1606	12.02	20240419	2310	-22.12	20230704	1606	12.02	20240419	0.55	N	001810	500	110 억		77394	N	N	0	N	00	N
159	20240704	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1803	-4	5	-0.22	2652877	1478	7.13	1779	1807	1779	2345	1265	1807	1794.91	0.35	0	20	1843	1825	1802	1784	1761	1813	1772	111	538	500	1260	1	1	22137500	399	-6.91	0.20	12	0.01	-261.00	8956.00	2310	20230628	-21.95	1606	20240419	12.27	2120	-14.95	20240529	1606	12.27	20240419	2310	-21.95	20230704	1606	12.27	20240419	0.55	N	001810	500	110 억		77394	N	N	0	N	00	N
160	20240704	100124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1804	-3	5	-0.17	2547310	1419	6.84	1779	1807	1779	2345	1265	1807	1795.14	0.35	0	20	1843	1825	1802	1784	1761	1813	1772	111	538	500	1260	1	1	22137500	399	-6.91	0.20	12	0.01	-261.00	8956.00	2310	20230628	-21.90	1606	20240419	12.33	2120	-14.91	20240529	1606	12.33	20240419	2310	-21.90	20230704	1606	12.33	20240419	0.55	N	001810	500	110 억		77394	N	N	0	N	00	N
161	20240704	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1807	0	3	0.00	313214	176	0.85	1779	1807	1779	2345	1265	1807	1779.62	0.35	0	0	1843	1825	1802	1784	1761	1813	1772	111	538	500	1260	1	1	22137500	400	-6.92	0.20	12	0.00	-261.00	8956.00	2310	20230628	-21.77	1606	20240419	12.52	2120	-14.76	20240529	1606	12.52	20240419	2310	-21.77	20230704	1606	12.52	20240419	0.55	N	001810	500	110 억		77394	N	N	0	N	00	N
162	20240703	160124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1807	-6	5	-0.33	37069888	20664	210.79	1816	1820	1779	2355	1270	1813	1793.93	0.35	0	-195	1864	1838	1814	1788	1764	1851	1801	111	542	500	1260	1	1	22137500	400	-6.92	0.20	12	0.09	-261.00	8956.00	2340	20230627	-22.78	1606	20240419	12.52	2120	-14.76	20240529	1606	12.52	20240419	2310	-21.77	20230704	1606	12.52	20240419	0.55	N	001810	500	110 억		77589	N	N	0	N	00	N
163	20240703	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1810	-3	5	-0.17	35091402	19566	199.59	1816	1820	1779	2355	1270	1813	1793.49	0.35	0	-152	1864	1838	1814	1788	1764	1851	1801	111	542	500	1260	1	1	22137500	401	-6.93	0.20	12	0.09	-261.00	8956.00	2340	20230627	-22.65	1606	20240419	12.70	2120	-14.62	20240529	1606	12.70	20240419	2310	-21.65	20230704	1606	12.70	20240419	0.55	N	001810	500	110 억		77589	N	N	0	N	00	N
164	20240703	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1793	-20	5	-1.10	29115372	16235	165.61	1816	1820	1779	2355	1270	1813	1793.37	0.35	0	-14	1864	1838	1814	1788	1764	1851	1801	111	542	500	1260	1	1	22137500	397	-6.87	0.20	12	0.07	-261.00	8956.00	2340	20230627	-23.38	1606	20240419	11.64	2120	-15.42	20240529	1606	11.64	20240419	2310	-22.38	20230704	1606	11.64	20240419	0.55	N	001810	500	110 억		77589	N	N	0	N	00	N
165	20240703	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1793	-20	5	-1.10	27872854	15539	158.51	1816	1820	1779	2355	1270	1813	1793.74	0.35	0	-14	1864	1838	1814	1788	1764	1851	1801	111	542	500	1260	1	1	22137500	397	-6.87	0.20	12	0.07	-261.00	8956.00	2340	20230627	-23.38	1606	20240419	11.64	2120	-15.42	20240529	1606	11.64	20240419	2310	-22.38	20230704	1606	11.64	20240419	0.55	N	001810	500	110 억		77589	N	N	0	N	00	N
166	20240703	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1793	-20	5	-1.10	14549499	8073	82.35	1816	1820	1791	2355	1270	1813	1802.24	0.35	0	-29	1864	1838	1814	1788	1764	1851	1801	111	542	500	1260	1	1	22137500	397	-6.87	0.20	12	0.04	-261.00	8956.00	2340	20230627	-23.38	1606	20240419	11.64	2120	-15.42	20240529	1606	11.64	20240419	2310	-22.38	20230704	1606	11.64	20240419	0.55	N	001810	500	110 억		77589	N	N	0	N	00	N
167	20240703	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1814	1	2	0.06	12446600	6900	70.39	1816	1820	1793	2355	1270	1813	1803.86	0.35	0	-13	1864	1838	1814	1788	1764	1851	1801	111	542	500	1260	1	1	22137500	402	-6.95	0.20	12	0.03	-261.00	8956.00	2340	20230627	-22.48	1606	20240419	12.95	2120	-14.43	20240529	1606	12.95	20240419	2310	-21.47	20230704	1606	12.95	20240419	0.55	N	001810	500	110 억		77589	N	N	0	N	00	N
168	20240703	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1803	-10	5	-0.55	7054068	3902	39.80	1816	1820	1799	2355	1270	1813	1807.81	0.35	0	-14	1864	1838	1814	1788	1764	1851	1801	111	542	500	1260	1	1	22137500	399	-6.91	0.20	12	0.02	-261.00	8956.00	2340	20230627	-22.95	1606	20240419	12.27	2120	-14.95	20240529	1606	12.27	20240419	2310	-21.95	20230704	1606	12.27	20240419	0.55	N	001810	500	110 억		77589	N	N	0	N	00	N
169	20240703	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1816	3	2	0.17	1018706	561	5.72	1816	1816	1802	2355	1270	1813	1815.88	0.35	0	0	1864	1838	1814	1788	1764	1851	1801	111	542	500	1260	1	1	22137500	402	-6.96	0.20	12	0.00	-261.00	8956.00	2340	20230627	-22.39	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2310	-21.39	20230704	1606	13.08	20240419	0.55	N	001810	500	110 억		77589	N	N	0	N	00	N
170	20240702	160124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1813	-2	5	-0.11	17709896	9803	68.44	1805	1840	1790	2355	1271	1815	1806.58	0.35	0	-117	1855	1835	1825	1805	1795	1830	1800	111	540	500	1270	1	1	22137500	401	-6.95	0.20	12	0.04	-261.00	8956.00	2340	20230627	-22.52	1606	20240419	12.89	2120	-14.48	20240529	1606	12.89	20240419	2310	-21.52	20230704	1606	12.89	20240419	0.55	N	001810	500	110 억		77692	N	N	0	N	00	N
171	20240702	150124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1813	-2	5	-0.11	16778012	9289	64.85	1805	1840	1790	2355	1271	1815	1806.22	0.35	0	-63	1855	1835	1825	1805	1795	1830	1800	111	540	500	1270	1	1	22137500	401	-6.95	0.20	12	0.04	-261.00	8956.00	2340	20230627	-22.52	1606	20240419	12.89	2120	-14.48	20240529	1606	12.89	20240419	2310	-21.52	20230704	1606	12.89	20240419	0.55	N	001810	500	110 억		77692	N	N	0	N	00	N
172	20240702	140124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1813	-2	5	-0.11	12858047	7126	49.75	1805	1840	1790	2355	1271	1815	1804.38	0.35	0	348	1855	1835	1825	1805	1795	1830	1800	111	540	500	1270	1	1	22137500	401	-6.95	0.20	12	0.03	-261.00	8956.00	2340	20230627	-22.52	1606	20240419	12.89	2120	-14.48	20240529	1606	12.89	20240419	2310	-21.52	20230704	1606	12.89	20240419	0.55	N	001810	500	110 억		77692	N	N	0	N	00	N
173	20240702	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1812	-3	5	-0.17	11786621	6535	45.62	1805	1840	1790	2355	1271	1815	1803.61	0.35	0	385	1855	1835	1825	1805	1795	1830	1800	111	540	500	1270	1	1	22137500	401	-6.94	0.20	12	0.03	-261.00	8956.00	2340	20230627	-22.56	1606	20240419	12.83	2120	-14.53	20240529	1606	12.83	20240419	2310	-21.56	20230704	1606	12.83	20240419	0.55	N	001810	500	110 억		77692	N	N	0	N	00	N
174	20240702	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1814	-1	5	-0.06	11301479	6267	43.75	1805	1840	1790	2355	1271	1815	1803.33	0.35	0	391	1855	1835	1825	1805	1795	1830	1800	111	540	500	1270	1	1	22137500	402	-6.95	0.20	12	0.03	-261.00	8956.00	2340	20230627	-22.48	1606	20240419	12.95	2120	-14.43	20240529	1606	12.95	20240419	2310	-21.47	20230704	1606	12.95	20240419	0.55	N	001810	500	110 억		77692	N	N	0	N	00	N
175	20240702	110124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1821	6	2	0.33	7065099	3907	27.28	1805	1840	1790	2355	1271	1815	1808.32	0.35	0	257	1855	1835	1825	1805	1795	1830	1800	111	540	500	1270	1	1	22137500	403	-6.98	0.20	12	0.02	-261.00	8956.00	2340	20230627	-22.18	1606	20240419	13.39	2120	-14.10	20240529	1606	13.39	20240419	2310	-21.17	20230704	1606	13.39	20240419	0.55	N	001810	500	110 억		77692	N	N	0	N	00	N
176	20240702	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1791	-24	5	-1.32	4541659	2505	17.49	1805	1840	1790	2355	1271	1815	1813.04	0.35	0	233	1855	1835	1825	1805	1795	1830	1800	111	540	500	1270	1	1	22137500	396	-6.86	0.20	12	0.01	-261.00	8956.00	2340	20230627	-23.46	1606	20240419	11.52	2120	-15.52	20240529	1606	11.52	20240419	2310	-22.47	20230704	1606	11.52	20240419	0.55	N	001810	500	110 억		77692	N	N	0	N	00	N
177	20240702	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1822	7	2	0.39	68607	38	0.27	1805	1822	1805	2355	1271	1815	1805.45	0.35	0	-5	1855	1835	1825	1805	1795	1830	1800	111	540	500	1270	1	1	22137500	403	-6.98	0.20	12	0.00	-261.00	8956.00	2340	20230627	-22.14	1606	20240419	13.45	2120	-14.06	20240529	1606	13.45	20240419	2310	-21.13	20230704	1606	13.45	20240419	0.55	N	001810	500	110 억		77692	N	N	0	N	00	N
178	20240701	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1815	-17	5	-0.93	26074657	14324	79.43	1816	1845	1815	2380	1283	1832	1820.38	0.35	0	-280	1869	1850	1833	1814	1797	1842	1806	111	548	500	1280	1	1	22137500	402	-6.95	0.20	12	0.06	-261.00	8956.00	2340	20230627	-22.44	1606	20240419	13.01	2120	-14.39	20240529	1606	13.01	20240419	2310	-21.43	20230704	1606	13.01	20240419	0.55	N	001810	500	110 억		77919	N	N	0	N	00	N
179	20240701	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1845	13	2	0.71	17432230	9568	53.06	1816	1845	1816	2380	1283	1832	1821.93	0.35	0	-280	1869	1850	1833	1814	1797	1842	1806	111	548	500	1280	1	1	22137500	408	-7.07	0.21	12	0.04	-261.00	8956.00	2340	20230627	-21.15	1606	20240419	14.88	2120	-12.97	20240529	1606	14.88	20240419	2310	-20.13	20230704	1606	14.88	20240419	0.55	N	001810	500	110 억		77919	N	N	0	N	00	N
180	20240701	140124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1832	0	3	0.00	6860265	3766	20.88	1816	1832	1816	2380	1283	1832	1821.63	0.35	0	-147	1869	1850	1833	1814	1797	1842	1806	111	548	500	1280	1	1	22137500	406	-7.02	0.20	12	0.02	-261.00	8956.00	2340	20230627	-21.71	1606	20240419	14.07	2120	-13.58	20240529	1606	14.07	20240419	2310	-20.69	20230704	1606	14.07	20240419	0.55	N	001810	500	110 억		77919	N	N	0	N	00	N
181	20240701	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1832	0	3	0.00	6464553	3550	19.69	1816	1832	1816	2380	1283	1832	1821.00	0.35	0	-122	1869	1850	1833	1814	1797	1842	1806	111	548	500	1280	1	1	22137500	406	-7.02	0.20	12	0.02	-261.00	8956.00	2340	20230627	-21.71	1606	20240419	14.07	2120	-13.58	20240529	1606	14.07	20240419	2310	-20.69	20230704	1606	14.07	20240419	0.55	N	001810	500	110 억		77919	N	N	0	N	00	N
182	20240701	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1818	-14	5	-0.76	5420338	2978	16.51	1816	1832	1816	2380	1283	1832	1820.13	0.35	0	-116	1869	1850	1833	1814	1797	1842	1806	111	548	500	1280	1	1	22137500	402	-6.97	0.20	12	0.01	-261.00	8956.00	2340	20230627	-22.31	1606	20240419	13.20	2120	-14.25	20240529	1606	13.20	20240419	2310	-21.30	20230704	1606	13.20	20240419	0.55	N	001810	500	110 억		77919	N	N	0	N	00	N
183	20240701	110124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1827	-5	5	-0.27	3551264	1951	10.82	1816	1832	1816	2380	1283	1832	1820.23	0.35	0	15	1869	1850	1833	1814	1797	1842	1806	111	548	500	1280	1	1	22137500	404	-7.00	0.20	12	0.01	-261.00	8956.00	2340	20230627	-21.92	1606	20240419	13.76	2120	-13.82	20240529	1606	13.76	20240419	2310	-20.91	20230704	1606	13.76	20240419	0.55	N	001810	500	110 억		77919	N	N	0	N	00	N
184	20240701	100124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1830	-2	5	-0.11	2550366	1402	7.77	1816	1832	1816	2380	1283	1832	1819.09	0.35	0	15	1869	1850	1833	1814	1797	1842	1806	111	548	500	1280	1	1	22137500	405	-7.01	0.20	12	0.01	-261.00	8956.00	2340	20230627	-21.79	1606	20240419	13.95	2120	-13.68	20240529	1606	13.95	20240419	2310	-20.78	20230704	1606	13.95	20240419	0.55	N	001810	500	110 억		77919	N	N	0	N	00	N
185	20240701	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1832	0	3	0.00	89000	49	0.27	1816	1832	1816	2380	1283	1832	1816.33	0.35	0	-8	1869	1850	1833	1814	1797	1842	1806	111	548	500	1280	1	1	22137500	406	-7.02	0.20	12	0.00	-261.00	8956.00	2340	20230627	-21.71	1606	20240419	14.07	2120	-13.58	20240529	1606	14.07	20240419	2310	-20.69	20230704	1606	14.07	20240419	0.55	N	001810	500	110 억		77919	N	N	0	N	00	N