KissMeData/001810/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 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	20250124	160127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1491	-4	5	-0.27	13020464	8712	63.05	1495	1500	1487	1943	1047	1495	1494.49	0.44	230	1526	1510	1499	1483	1472	1505	1478	111	448	500	1010	1	1	22137500	330	-5.71	0.17	12	0.04	-261.00	8956.00	2120	20240529	-29.67	1340	20241210	11.27	1700	-12.29	20250102	1487	0.27	20250124	2120	-29.67	20240529	1340	11.27	20241210	0.28	N	001810	500	110 억	97083	N	N	N	N
3	20250124	150127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1498	3	2	0.20	11951417	7995	57.86	1495	1500	1487	1943	1047	1495	1494.84	0.44	457	1526	1510	1499	1483	1472	1505	1478	111	448	500	1010	1	1	22137500	332	-5.74	0.17	12	0.04	-261.00	8956.00	2120	20240529	-29.34	1340	20241210	11.79	1700	-11.88	20250102	1487	0.74	20250124	2120	-29.34	20240529	1340	11.79	20241210	0.28	N	001810	500	110 억	97083	N	N	N	N
4	20250124	140127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1498	3	2	0.20	11243084	7521	54.43	1495	1500	1487	1943	1047	1495	1494.88	0.44	456	1526	1510	1499	1483	1472	1505	1478	111	448	500	1010	1	1	22137500	332	-5.74	0.17	12	0.03	-261.00	8956.00	2120	20240529	-29.34	1340	20241210	11.79	1700	-11.88	20250102	1487	0.74	20250124	2120	-29.34	20240529	1340	11.79	20241210	0.28	N	001810	500	110 억	97083	N	N	N	N
5	20250124	130127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1494	-1	5	-0.07	9592746	6412	46.41	1495	1500	1494	1943	1047	1495	1496.24	0.44	433	1526	1510	1499	1483	1472	1505	1478	111	448	500	1010	1	1	22137500	331	-5.72	0.17	12	0.03	-261.00	8956.00	2120	20240529	-29.53	1340	20241210	11.49	1700	-12.12	20250102	1488	0.40	20250123	2120	-29.53	20240529	1340	11.49	20241210	0.28	N	001810	500	110 억	97083	N	N	N	N
6	20250124	120127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1494	-1	5	-0.07	9431332	6304	45.62	1495	1500	1494	1943	1047	1495	1496.27	0.44	406	1526	1510	1499	1483	1472	1505	1478	111	448	500	1010	1	1	22137500	331	-5.72	0.17	12	0.03	-261.00	8956.00	2120	20240529	-29.53	1340	20241210	11.49	1700	-12.12	20250102	1488	0.40	20250123	2120	-29.53	20240529	1340	11.49	20241210	0.28	N	001810	500	110 억	97083	N	N	N	N
7	20250124	110127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1495	0	3	0.00	8381872	5603	40.55	1495	1500	1495	1943	1047	1495	1496.15	0.44	202	1526	1510	1499	1483	1472	1505	1478	111	448	500	1010	1	1	22137500	331	-5.73	0.17	12	0.03	-261.00	8956.00	2120	20240529	-29.48	1340	20241210	11.57	1700	-12.06	20250102	1488	0.47	20250123	2120	-29.48	20240529	1340	11.57	20241210	0.28	N	001810	500	110 억	97083	N	N	N	N
8	20250124	100127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1500	5	2	0.33	3736645	2497	18.07	1495	1500	1495	1943	1047	1495	1497.28	0.44	9	1526	1510	1499	1483	1472	1505	1478	111	448	500	1010	1	1	22137500	332	-5.75	0.17	12	0.01	-261.00	8956.00	2120	20240529	-29.25	1340	20241210	11.94	1700	-11.76	20250102	1488	0.81	20250123	2120	-29.25	20240529	1340	11.94	20241210	0.28	N	001810	500	110 억	97083	N	N	N	N
9	20250124	090127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1495	0	3	0.00	1355965	907	6.56	0	0	0	1943	1047	1495	0.00	0.44	0	1526	1510	1499	1483	1472	1505	1478	111	448	500	1010	1	1	22137500	331	-5.73	0.17	12	0.00	-261.00	8956.00	2120	20240529	-29.48	1340	20241210	11.57	1700	-12.06	20250102	1488	0.47	20250123	2120	-29.48	20240529	1340	11.57	20241210	0.28	N	001810	500	110 억	97083	N	N	N	N
10	20250123	160127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1495	-12	5	-0.80	20673477	13817	192.14	1500	1515	1488	1959	1055	1507	1496.23	0.45	-1500	1538	1522	1514	1498	1490	1518	1494	111	452	500	1020	1	1	22137500	331	-5.73	0.17	12	0.06	-261.00	8956.00	2120	20240529	-29.48	1340	20241210	11.57	1700	-12.06	20250102	1488	0.47	20250123	2120	-29.48	20240529	1340	11.57	20241210	0.28	N	001810	500	110 억	98583	N	N	N	N
11	20250123	150126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1495	-12	5	-0.80	18949078	12661	176.07	1500	1515	1489	1959	1055	1507	1496.65	0.45	-1418	1538	1522	1514	1498	1490	1518	1494	111	452	500	1020	1	1	22137500	331	-5.73	0.17	12	0.06	-261.00	8956.00	2120	20240529	-29.48	1340	20241210	11.57	1700	-12.06	20250102	1489	0.40	20250123	2120	-29.48	20240529	1340	11.57	20241210	0.28	N	001810	500	110 억	98583	N	N	N	N
12	20250123	140127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1500	-7	5	-0.46	14822377	9901	137.69	1500	1515	1489	1959	1055	1507	1497.06	0.45	-1478	1538	1522	1514	1498	1490	1518	1494	111	452	500	1020	1	1	22137500	332	-5.75	0.17	12	0.04	-261.00	8956.00	2120	20240529	-29.25	1340	20241210	11.94	1700	-11.76	20250102	1489	0.74	20250123	2120	-29.25	20240529	1340	11.94	20241210	0.28	N	001810	500	110 억	98583	N	N	N	N
13	20250123	130127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1514	7	2	0.46	14616332	9764	135.78	1500	1514	1489	1959	1055	1507	1496.96	0.45	-1567	1538	1522	1514	1498	1490	1518	1494	111	452	500	1020	1	1	22137500	335	-5.80	0.17	12	0.04	-261.00	8956.00	2120	20240529	-28.58	1340	20241210	12.99	1700	-10.94	20250102	1489	1.68	20250123	2120	-28.58	20240529	1340	12.99	20241210	0.28	N	001810	500	110 억	98583	N	N	N	N
14	20250123	120127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1499	-8	5	-0.53	12428819	8315	115.63	1500	1500	1489	1959	1055	1507	1494.75	0.45	-584	1538	1522	1514	1498	1490	1518	1494	111	452	500	1020	1	1	22137500	332	-5.74	0.17	12	0.04	-261.00	8956.00	2120	20240529	-29.29	1340	20241210	11.87	1700	-11.82	20250102	1489	0.67	20250123	2120	-29.29	20240529	1340	11.87	20241210	0.28	N	001810	500	110 억	98583	N	N	N	N
15	20250123	110127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1498	-9	5	-0.60	12380851	8283	115.19	1500	1500	1489	1959	1055	1507	1494.73	0.45	-584	1538	1522	1514	1498	1490	1518	1494	111	452	500	1020	1	1	22137500	332	-5.74	0.17	12	0.04	-261.00	8956.00	2120	20240529	-29.34	1340	20241210	11.79	1700	-11.88	20250102	1489	0.60	20250123	2120	-29.34	20240529	1340	11.79	20241210	0.28	N	001810	500	110 억	98583	N	N	N	N
16	20250123	100127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1493	-14	5	-0.93	2993717	2002	27.84	1500	1500	1493	1959	1055	1507	1495.36	0.45	-83	1538	1522	1514	1498	1490	1518	1494	111	452	500	1020	1	1	22137500	331	-5.72	0.17	12	0.01	-261.00	8956.00	2120	20240529	-29.58	1340	20241210	11.42	1700	-12.18	20250102	1493	0.00	20250123	2120	-29.58	20240529	1340	11.42	20241210	0.28	N	001810	500	110 억	98583	N	N	N	N
17	20250123	090126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1499	-8	5	-0.53	398899	266	3.70	1500	1500	1499	1959	1055	1507	1499.62	0.45	-125	1538	1522	1514	1498	1490	1518	1494	111	452	500	1020	1	1	22137500	332	-5.74	0.17	12	0.00	-261.00	8956.00	2120	20240529	-29.29	1340	20241210	11.87	1700	-11.82	20250102	1499	0.00	20250123	2120	-29.29	20240529	1340	11.87	20241210	0.28	N	001810	500	110 억	98583	N	N	N	N
18	20250122	160127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1507	-12	5	-0.79	10855634	7191	79.88	1510	1530	1506	1974	1064	1519	1509.62	0.45	-166	1546	1532	1519	1505	1492	1539	1512	111	455	500	1030	1	1	22137500	334	-5.77	0.17	12	0.03	-261.00	8956.00	2120	20240529	-28.92	1340	20241210	12.46	1700	-11.35	20250102	1506	0.07	20250122	2120	-28.92	20240529	1340	12.46	20241210	0.28	N	001810	500	110 억	98749	N	N	N	N
19	20250122	150126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1519	0	3	0.00	10389971	6882	76.45	1510	1530	1506	1974	1064	1519	1509.73	0.45	123	1546	1532	1519	1505	1492	1539	1512	111	455	500	1030	1	1	22137500	336	-5.82	0.17	12	0.03	-261.00	8956.00	2120	20240529	-28.35	1340	20241210	13.36	1700	-10.65	20250102	1506	0.86	20250122	2120	-28.35	20240529	1340	13.36	20241210	0.28	N	001810	500	110 억	98749	N	N	N	N
20	20250122	140126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1507	-12	5	-0.79	6657989	4406	48.94	1510	1530	1507	1974	1064	1519	1511.12	0.45	-52	1546	1532	1519	1505	1492	1539	1512	111	455	500	1030	1	1	22137500	334	-5.77	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.92	1340	20241210	12.46	1700	-11.35	20250102	1506	0.07	20250117	2120	-28.92	20240529	1340	12.46	20241210	0.28	N	001810	500	110 억	98749	N	N	N	N
21	20250122	130127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1519	0	3	0.00	6128973	4055	45.05	1510	1530	1507	1974	1064	1519	1511.46	0.45	-52	1546	1532	1519	1505	1492	1539	1512	111	455	500	1030	1	1	22137500	336	-5.82	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.35	1340	20241210	13.36	1700	-10.65	20250102	1506	0.86	20250117	2120	-28.35	20240529	1340	13.36	20241210	0.28	N	001810	500	110 억	98749	N	N	N	N
22	20250122	120126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1519	0	3	0.00	2443380	1613	17.92	1510	1530	1510	1974	1064	1519	1514.80	0.45	-52	1546	1532	1519	1505	1492	1539	1512	111	455	500	1030	1	1	22137500	336	-5.82	0.17	12	0.01	-261.00	8956.00	2120	20240529	-28.35	1340	20241210	13.36	1700	-10.65	20250102	1506	0.86	20250117	2120	-28.35	20240529	1340	13.36	20241210	0.28	N	001810	500	110 억	98749	N	N	N	N
23	20250122	110126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1511	-8	5	-0.53	1724351	1137	12.63	1510	1530	1510	1974	1064	1519	1516.58	0.45	-52	1546	1532	1519	1505	1492	1539	1512	111	455	500	1030	1	1	22137500	334	-5.79	0.17	12	0.01	-261.00	8956.00	2120	20240529	-28.73	1340	20241210	12.76	1700	-11.12	20250102	1506	0.33	20250117	2120	-28.73	20240529	1340	12.76	20241210	0.28	N	001810	500	110 억	98749	N	N	N	N
24	20250122	100126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1528	9	2	0.59	1719813	1134	12.60	1510	1530	1510	1974	1064	1519	1516.59	0.45	-52	1546	1532	1519	1505	1492	1539	1512	111	455	500	1030	1	1	22137500	338	-5.85	0.17	12	0.01	-261.00	8956.00	2120	20240529	-27.92	1340	20241210	14.03	1700	-10.12	20250102	1506	1.46	20250117	2120	-27.92	20240529	1340	14.03	20241210	0.28	N	001810	500	110 억	98749	N	N	N	N
25	20250122	090127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1530	11	2	0.72	44010	29	0.32	1510	1530	1510	1974	1064	1519	1517.59	0.45	-2	1546	1532	1519	1505	1492	1539	1512	111	455	500	1030	1	1	22137500	339	-5.86	0.17	12	0.00	-261.00	8956.00	2120	20240529	-27.83	1340	20241210	14.18	1700	-10.00	20250102	1506	1.59	20250117	2120	-27.83	20240529	1340	14.18	20241210	0.28	N	001810	500	110 억	98749	N	N	N	N
26	20250121	160126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1519	4	2	0.26	13644528	9002	100.90	1515	1533	1506	1969	1061	1515	1515.72	0.43	3105	1539	1527	1518	1506	1497	1522	1501	111	454	500	1030	1	1	22137500	336	-5.82	0.17	12	0.04	-261.00	8956.00	2120	20240529	-28.35	1340	20241210	13.36	1700	-10.65	20250102	1506	0.86	20250121	2120	-28.35	20240529	1340	13.36	20241210	0.28	N	001810	500	110 억	95644	N	N	N	N
27	20250121	150126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1519	4	2	0.26	13512375	8915	99.92	1515	1533	1506	1969	1061	1515	1515.69	0.43	3105	1539	1527	1518	1506	1497	1522	1501	111	454	500	1030	1	1	22137500	336	-5.82	0.17	12	0.04	-261.00	8956.00	2120	20240529	-28.35	1340	20241210	13.36	1700	-10.65	20250102	1506	0.86	20250121	2120	-28.35	20240529	1340	13.36	20241210	0.28	N	001810	500	110 억	95644	N	N	N	N
28	20250121	140127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1518	3	2	0.20	12894900	8507	95.35	1515	1533	1508	1969	1061	1515	1515.80	0.43	3221	1539	1527	1518	1506	1497	1522	1501	111	454	500	1030	1	1	22137500	336	-5.82	0.17	12	0.04	-261.00	8956.00	2120	20240529	-28.40	1340	20241210	13.28	1700	-10.71	20250102	1506	0.80	20250117	2120	-28.40	20240529	1340	13.28	20241210	0.28	N	001810	500	110 억	95644	N	N	N	N
29	20250121	130126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1519	4	2	0.26	11775838	7767	87.05	1515	1533	1508	1969	1061	1515	1516.14	0.43	3309	1539	1527	1518	1506	1497	1522	1501	111	454	500	1030	1	1	22137500	336	-5.82	0.17	12	0.04	-261.00	8956.00	2120	20240529	-28.35	1340	20241210	13.36	1700	-10.65	20250102	1506	0.86	20250117	2120	-28.35	20240529	1340	13.36	20241210	0.28	N	001810	500	110 억	95644	N	N	N	N
30	20250121	120126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1520	5	2	0.33	11390502	7512	84.20	1515	1533	1508	1969	1061	1515	1516.31	0.43	3309	1539	1527	1518	1506	1497	1522	1501	111	454	500	1030	1	1	22137500	336	-5.82	0.17	12	0.03	-261.00	8956.00	2120	20240529	-28.30	1340	20241210	13.43	1700	-10.59	20250102	1506	0.93	20250117	2120	-28.30	20240529	1340	13.43	20241210	0.28	N	001810	500	110 억	95644	N	N	N	N
31	20250121	110124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1517	2	2	0.13	11326686	7470	83.73	1515	1533	1508	1969	1061	1515	1516.29	0.43	3342	1539	1527	1518	1506	1497	1522	1501	111	454	500	1030	1	1	22137500	336	-5.81	0.17	12	0.03	-261.00	8956.00	2120	20240529	-28.44	1340	20241210	13.21	1700	-10.76	20250102	1506	0.73	20250117	2120	-28.44	20240529	1340	13.21	20241210	0.28	N	001810	500	110 억	95644	N	N	N	N
32	20250121	100123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1514	-1	5	-0.07	5888891	3877	43.45	1515	1533	1514	1969	1061	1515	1518.93	0.43	649	1539	1527	1518	1506	1497	1522	1501	111	454	500	1030	1	1	22137500	335	-5.80	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.58	1340	20241210	12.99	1700	-10.94	20250102	1506	0.53	20250117	2120	-28.58	20240529	1340	12.99	20241210	0.28	N	001810	500	110 억	95644	N	N	N	N
33	20250121	090127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1515	0	3	0.00	3030	2	0.02	1515	1515	1515	1969	1061	1515	1515.00	0.43	0	1539	1527	1518	1506	1497	1522	1501	111	454	500	1030	1	1	22137500	335	-5.80	0.17	12	0.00	-261.00	8956.00	2120	20240529	-28.54	1340	20241210	13.06	1700	-10.88	20250102	1506	0.60	20250117	2120	-28.54	20240529	1340	13.06	20241210	0.28	N	001810	500	110 억	95644	N	N	N	N
34	20250120	160126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1515	-9	5	-0.59	13577681	8922	235.72	1524	1530	1509	1981	1067	1524	1521.82	0.44	-1309	1557	1540	1523	1506	1489	1549	1515	111	457	500	1030	1	1	22137500	335	-5.80	0.17	12	0.04	-261.00	8956.00	2120	20240529	-28.54	1340	20241210	13.06	1700	-10.88	20250102	1506	0.60	20250117	2120	-28.54	20240529	1340	13.06	20241210	0.28	N	001810	500	110 억	96953	N	N	N	N
35	20250120	150127	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1524	0	3	0.00	13561016	8911	235.43	1524	1530	1509	1981	1067	1524	1521.83	0.44	-1309	1557	1540	1523	1506	1489	1549	1515	111	457	500	1030	1	1	22137500	337	-5.84	0.17	12	0.04	-261.00	8956.00	2120	20240529	-28.11	1340	20241210	13.73	1700	-10.35	20250102	1506	1.20	20250117	2120	-28.11	20240529	1340	13.73	20241210	0.28	N	001810	500	110 억	96953	N	N	N	N
36	20250120	140126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1524	0	3	0.00	11321908	7437	196.49	1524	1530	1509	1981	1067	1524	1522.38	0.44	-1309	1557	1540	1523	1506	1489	1549	1515	111	457	500	1030	1	1	22137500	337	-5.84	0.17	12	0.03	-261.00	8956.00	2120	20240529	-28.11	1340	20241210	13.73	1700	-10.35	20250102	1506	1.20	20250117	2120	-28.11	20240529	1340	13.73	20241210	0.28	N	001810	500	110 억	96953	N	N	N	N
37	20250120	130125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1523	-1	5	-0.07	10514244	6906	182.46	1524	1530	1509	1981	1067	1524	1522.48	0.44	-1301	1557	1540	1523	1506	1489	1549	1515	111	457	500	1030	1	1	22137500	337	-5.84	0.17	12	0.03	-261.00	8956.00	2120	20240529	-28.16	1340	20241210	13.66	1700	-10.41	20250102	1506	1.13	20250117	2120	-28.16	20240529	1340	13.66	20241210	0.28	N	001810	500	110 억	96953	N	N	N	N
38	20250120	120126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1526	2	2	0.13	7775963	5109	134.98	1524	1530	1509	1981	1067	1524	1522.01	0.44	-1231	1557	1540	1523	1506	1489	1549	1515	111	457	500	1030	1	1	22137500	338	-5.85	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.02	1340	20241210	13.88	1700	-10.24	20250102	1506	1.33	20250117	2120	-28.02	20240529	1340	13.88	20241210	0.28	N	001810	500	110 억	96953	N	N	N	N
39	20250120	110126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1526	2	2	0.13	7746985	5090	134.48	1524	1530	1509	1981	1067	1524	1522.00	0.44	-1215	1557	1540	1523	1506	1489	1549	1515	111	457	500	1030	1	1	22137500	338	-5.85	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.02	1340	20241210	13.88	1700	-10.24	20250102	1506	1.33	20250117	2120	-28.02	20240529	1340	13.88	20241210	0.28	N	001810	500	110 억	96953	N	N	N	N
40	20250120	100126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1512	-12	5	-0.79	5587360	3673	97.04	1524	1525	1509	1981	1067	1524	1521.20	0.44	-1121	1557	1540	1523	1506	1489	1549	1515	111	457	500	1030	1	1	22137500	335	-5.79	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.68	1340	20241210	12.84	1700	-11.06	20250102	1506	0.40	20250117	2120	-28.68	20240529	1340	12.84	20241210	0.28	N	001810	500	110 억	96953	N	N	N	N
41	20250120	090126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1524	0	3	0.00	21336	14	0.37	1524	1524	1524	1981	1067	1524	1524.00	0.44	-9	1557	1540	1523	1506	1489	1549	1515	111	457	500	1030	1	1	22137500	337	-5.84	0.17	12	0.00	-261.00	8956.00	2120	20240529	-28.11	1340	20241210	13.73	1700	-10.35	20250102	1506	1.20	20250117	2120	-28.11	20240529	1340	13.73	20241210	0.28	N	001810	500	110 억	96953	N	N	N	N
42	20250117	160126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1524	0	3	0.00	5734477	3775	24.05	1509	1540	1506	1981	1067	1524	1519.07	0.44	-272	1560	1542	1533	1515	1506	1537	1510	111	457	500	1030	1	1	22137500	337	-5.84	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.11	1340	20241210	13.73	1700	-10.35	20250102	1506	1.20	20250117	2120	-28.11	20240529	1340	13.73	20241210	0.28	N	001810	500	110 억	97225	N	N	N	N
43	20250117	150126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1523	-1	5	-0.07	5579031	3673	23.40	1509	1540	1506	1981	1067	1524	1518.93	0.44	-250	1560	1542	1533	1515	1506	1537	1510	111	457	500	1030	1	1	22137500	337	-5.84	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.16	1340	20241210	13.66	1700	-10.41	20250102	1506	1.13	20250117	2120	-28.16	20240529	1340	13.66	20241210	0.28	N	001810	500	110 억	97225	N	N	N	N
44	20250117	140126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1523	-1	5	-0.07	5290159	3483	22.19	1509	1540	1506	1981	1067	1524	1518.85	0.44	-229	1560	1542	1533	1515	1506	1537	1510	111	457	500	1030	1	1	22137500	337	-5.84	0.17	12	0.02	-261.00	8956.00	2120	20240529	-28.16	1340	20241210	13.66	1700	-10.41	20250102	1506	1.13	20250117	2120	-28.16	20240529	1340	13.66	20241210	0.28	N	001810	500	110 억	97225	N	N	N	N
45	20250117	130126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1524	0	3	0.00	4874236	3210	20.45	1509	1540	1506	1981	1067	1524	1518.45	0.44	-201	1560	1542	1533	1515	1506	1537	1510	111	457	500	1030	1	1	22137500	337	-5.84	0.17	12	0.01	-261.00	8956.00	2120	20240529	-28.11	1340	20241210	13.73	1700	-10.35	20250102	1506	1.20	20250117	2120	-28.11	20240529	1340	13.73	20241210	0.28	N	001810	500	110 억	97225	N	N	N	N
46	20250117	120126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1528	4	2	0.26	3917164	2582	16.45	1509	1540	1506	1981	1067	1524	1517.10	0.44	-201	1560	1542	1533	1515	1506	1537	1510	111	457	500	1030	1	1	22137500	338	-5.85	0.17	12	0.01	-261.00	8956.00	2120	20240529	-27.92	1340	20241210	14.03	1700	-10.12	20250102	1506	1.46	20250117	2120	-27.92	20240529	1340	14.03	20241210	0.28	N	001810	500	110 억	97225	N	N	N	N
47	20250117	110126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1520	-4	5	-0.26	3746105	2470	15.74	1509	1540	1506	1981	1067	1524	1516.64	0.44	-212	1560	1542	1533	1515	1506	1537	1510	111	457	500	1030	1	1	22137500	336	-5.82	0.17	12	0.01	-261.00	8956.00	2120	20240529	-28.30	1340	20241210	13.43	1700	-10.59	20250102	1506	0.93	20250117	2120	-28.30	20240529	1340	13.43	20241210	0.28	N	001810	500	110 억	97225	N	N	N	N
48	20250117	100126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1520	-4	5	-0.26	2901062	1915	12.20	1509	1540	1506	1981	1067	1524	1514.91	0.44	-214	1560	1542	1533	1515	1506	1537	1510	111	457	500	1030	1	1	22137500	336	-5.82	0.17	12	0.01	-261.00	8956.00	2120	20240529	-28.30	1340	20241210	13.43	1700	-10.59	20250102	1506	0.93	20250117	2120	-28.30	20240529	1340	13.43	20241210	0.28	N	001810	500	110 억	97225	N	N	N	N
49	20250117	090126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1509	-15	5	-0.98	846549	561	3.57	1509	1509	1509	1981	1067	1524	1509.00	0.44	-82	1560	1542	1533	1515	1506	1537	1510	111	457	500	1030	1	1	22137500	334	-5.78	0.17	12	0.00	-261.00	8956.00	2120	20240529	-28.82	1340	20241210	12.61	1700	-11.24	20250102	1509	0.00	20250117	2120	-28.82	20240529	1340	12.61	20241210	0.28	N	001810	500	110 억	97225	N	N	N	N
50	20250116	160125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1524	-6	5	-0.39	24021322	15692	47.92	1533	1551	1524	1989	1071	1530	1530.95	0.44	681	1647	1588	1559	1500	1471	1574	1486	111	459	500	1040	1	1	22137500	337	-5.84	0.17	12	0.07	-261.00	8956.00	2120	20240529	-28.11	1340	20241210	13.73	1700	-10.35	20250102	1524	0.00	20250116	2120	-28.11	20240529	1340	13.73	20241210	0.29	N	001810	500	110 억	96544	N	N	N	N
51	20250116	150123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1529	-1	5	-0.07	17599296	11482	35.07	1533	1551	1527	1989	1071	1530	1533.11	0.44	1217	1647	1588	1559	1500	1471	1574	1486	111	459	500	1040	1	1	22137500	338	-5.86	0.17	12	0.05	-261.00	8956.00	2120	20240529	-27.88	1340	20241210	14.10	1700	-10.06	20250102	1527	0.13	20250116	2120	-27.88	20240529	1340	14.10	20241210	0.29	N	001810	500	110 억	96544	N	N	N	N
52	20250116	140126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1531	1	2	0.07	15132950	9868	30.14	1533	1551	1528	1989	1071	1530	1534.05	0.44	1223	1647	1588	1559	1500	1471	1574	1486	111	459	500	1040	1	1	22137500	339	-5.87	0.17	12	0.04	-261.00	8956.00	2120	20240529	-27.78	1340	20241210	14.25	1700	-9.94	20250102	1528	0.20	20250116	2120	-27.78	20240529	1340	14.25	20241210	0.29	N	001810	500	110 억	96544	N	N	N	N
53	20250116	130126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1533	3	2	0.20	14316114	9335	28.51	1533	1551	1528	1989	1071	1530	1534.15	0.44	1223	1647	1588	1559	1500	1471	1574	1486	111	459	500	1040	1	1	22137500	339	-5.87	0.17	12	0.04	-261.00	8956.00	2120	20240529	-27.69	1340	20241210	14.40	1700	-9.82	20250102	1528	0.33	20250116	2120	-27.69	20240529	1340	14.40	20241210	0.29	N	001810	500	110 억	96544	N	N	N	N
54	20250116	120126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1537	7	2	0.46	14225642	9276	28.33	1533	1551	1528	1989	1071	1530	1534.15	0.44	1223	1647	1588	1559	1500	1471	1574	1486	111	459	500	1040	1	1	22137500	340	-5.89	0.17	12	0.04	-261.00	8956.00	2120	20240529	-27.50	1340	20241210	14.70	1700	-9.59	20250102	1528	0.59	20250116	2120	-27.50	20240529	1340	14.70	20241210	0.29	N	001810	500	110 억	96544	N	N	N	N
55	20250116	110126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1542	12	2	0.78	9346969	6089	18.60	1533	1551	1528	1989	1071	1530	1536.35	0.44	1009	1647	1588	1559	1500	1471	1574	1486	111	459	500	1040	1	1	22137500	341	-5.91	0.17	12	0.03	-261.00	8956.00	2120	20240529	-27.26	1340	20241210	15.07	1700	-9.29	20250102	1528	0.92	20250116	2120	-27.26	20240529	1340	15.07	20241210	0.29	N	001810	500	110 억	96544	N	N	N	N
56	20250116	100126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1540	10	2	0.65	5121328	3329	10.17	1533	1551	1533	1989	1071	1530	1543.38	0.44	178	1647	1588	1559	1500	1471	1574	1486	111	459	500	1040	1	1	22137500	341	-5.90	0.17	12	0.02	-261.00	8956.00	2120	20240529	-27.36	1340	20241210	14.93	1700	-9.41	20250102	1530	0.65	20250115	2120	-27.36	20240529	1340	14.93	20241210	0.29	N	001810	500	110 억	96544	N	N	N	N
57	20250116	090126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1543	13	2	0.85	2461864	1608	4.91	1533	1543	1533	1989	1071	1530	1534.40	0.44	30	1647	1588	1559	1500	1471	1574	1486	111	459	500	1040	1	1	22137500	342	-5.91	0.17	12	0.01	-261.00	8956.00	2120	20240529	-27.22	1340	20241210	15.15	1700	-9.24	20250102	1530	0.85	20250115	2120	-27.22	20240529	1340	15.15	20241210	0.29	N	001810	500	110 억	96544	N	N	N	N
58	20250115	160125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1530	-72	5	-4.49	51534785	32517	1076.37	1602	1618	1530	2080	1122	1602	1584.86	0.44	-856	1612	1606	1597	1591	1582	1609	1594	111	478	500	1080	1	1	22137500	339	-5.86	0.17	12	0.15	-261.00	8956.00	2120	20240529	-27.83	1340	20241210	14.18	1700	-10.00	20250102	1530	0.00	20250115	2120	-27.83	20240529	1340	14.18	20241210	0.29	N	001810	500	110 억	97400	N	N	N	N
59	20250115	150126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1597	-5	5	-0.31	45865601	28863	955.41	1602	1618	1565	2080	1122	1602	1589.08	0.44	540	1612	1606	1597	1591	1582	1609	1594	111	478	500	1080	1	1	22137500	354	-6.12	0.18	12	0.13	-261.00	8956.00	2120	20240529	-24.67	1340	20241210	19.18	1700	-6.06	20250102	1565	2.04	20250115	2120	-24.67	20240529	1340	19.18	20241210	0.29	N	001810	500	110 억	97400	N	N	N	N
60	20250115	140126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1605	3	2	0.19	28396630	17889	592.15	1602	1618	1569	2080	1122	1602	1587.38	0.44	167	1612	1606	1597	1591	1582	1609	1594	111	478	500	1080	1	1	22137500	355	-6.15	0.18	12	0.08	-261.00	8956.00	2120	20240529	-24.29	1340	20241210	19.78	1700	-5.59	20250102	1566	2.49	20250102	2120	-24.29	20240529	1340	19.78	20241210	0.29	N	001810	500	110 억	97400	N	N	N	N
61	20250115	130126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1588	-14	5	-0.87	15737243	9953	329.46	1602	1602	1569	2080	1122	1602	1581.16	0.44	-756	1612	1606	1597	1591	1582	1609	1594	111	478	500	1080	1	1	22137500	352	-6.08	0.18	12	0.04	-261.00	8956.00	2120	20240529	-25.09	1340	20241210	18.51	1700	-6.59	20250102	1566	1.40	20250102	2120	-25.09	20240529	1340	18.51	20241210	0.29	N	001810	500	110 억	97400	N	N	N	N
62	20250115	120126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1590	-12	5	-0.75	13656105	8642	286.06	1602	1602	1569	2080	1122	1602	1580.20	0.44	155	1612	1606	1597	1591	1582	1609	1594	111	478	500	1080	1	1	22137500	352	-6.09	0.18	12	0.04	-261.00	8956.00	2120	20240529	-25.00	1340	20241210	18.66	1700	-6.47	20250102	1566	1.53	20250102	2120	-25.00	20240529	1340	18.66	20241210	0.29	N	001810	500	110 억	97400	N	N	N	N
63	20250115	110126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1599	-3	5	-0.19	12951685	8194	271.23	1602	1602	1569	2080	1122	1602	1580.63	0.44	165	1612	1606	1597	1591	1582	1609	1594	111	478	500	1080	1	1	22137500	354	-6.13	0.18	12	0.04	-261.00	8956.00	2120	20240529	-24.58	1340	20241210	19.33	1700	-5.94	20250102	1566	2.11	20250102	2120	-24.58	20240529	1340	19.33	20241210	0.29	N	001810	500	110 억	97400	N	N	N	N
64	20250115	100125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1576	-26	5	-1.62	5335493	3358	111.16	1602	1602	1572	2080	1122	1602	1588.89	0.44	-702	1612	1606	1597	1591	1582	1609	1594	111	478	500	1080	1	1	22137500	349	-6.04	0.18	12	0.02	-261.00	8956.00	2120	20240529	-25.66	1340	20241210	17.61	1700	-7.29	20250102	1566	0.64	20250102	2120	-25.66	20240529	1340	17.61	20241210	0.29	N	001810	500	110 억	97400	N	N	N	N
65	20250115	090126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1600	-2	5	-0.12	456400	285	9.43	1602	1602	1600	2080	1122	1602	1601.40	0.44	-115	1612	1606	1597	1591	1582	1609	1594	111	478	500	1080	1	1	22137500	354	-6.13	0.18	12	0.00	-261.00	8956.00	2120	20240529	-24.53	1340	20241210	19.40	1700	-5.88	20250102	1566	2.17	20250102	2120	-24.53	20240529	1340	19.40	20241210	0.29	N	001810	500	110 억	97400	N	N	N	N
66	20250114	160125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1602	2	2	0.12	4827386	3021	25.48	1602	1603	1588	2080	1120	1600	1597.94	0.44	-24	1660	1630	1605	1575	1550	1617	1562	111	480	500	1080	1	1	22137500	355	-6.14	0.18	12	0.01	-261.00	8956.00	2120	20240529	-24.43	1340	20241210	19.55	1700	-5.76	20250102	1566	2.30	20250102	2120	-24.43	20240529	1340	19.55	20241210	0.29	N	001810	500	110 억	97424	N	N	N	N
67	20250114	150126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1601	1	2	0.06	4463783	2794	23.56	1602	1603	1588	2080	1120	1600	1597.63	0.44	176	1660	1630	1605	1575	1550	1617	1562	111	480	500	1080	1	1	22137500	354	-6.13	0.18	12	0.01	-261.00	8956.00	2120	20240529	-24.48	1340	20241210	19.48	1700	-5.82	20250102	1566	2.23	20250102	2120	-24.48	20240529	1340	19.48	20241210	0.29	N	001810	500	110 억	97424	N	N	N	N
68	20250114	140126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1602	2	2	0.12	4369279	2735	23.07	1602	1603	1588	2080	1120	1600	1597.54	0.44	185	1660	1630	1605	1575	1550	1617	1562	111	480	500	1080	1	1	22137500	355	-6.14	0.18	12	0.01	-261.00	8956.00	2120	20240529	-24.43	1340	20241210	19.55	1700	-5.76	20250102	1566	2.30	20250102	2120	-24.43	20240529	1340	19.55	20241210	0.29	N	001810	500	110 억	97424	N	N	N	N
69	20250114	130126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1601	1	2	0.06	3715663	2327	19.63	1602	1603	1588	2080	1120	1600	1596.76	0.44	185	1660	1630	1605	1575	1550	1617	1562	111	480	500	1080	1	1	22137500	354	-6.13	0.18	12	0.01	-261.00	8956.00	2120	20240529	-24.48	1340	20241210	19.48	1700	-5.82	20250102	1566	2.23	20250102	2120	-24.48	20240529	1340	19.48	20241210	0.29	N	001810	500	110 억	97424	N	N	N	N
70	20250114	120125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1588	-12	5	-0.75	3662856	2294	19.35	1602	1603	1588	2080	1120	1600	1596.71	0.44	216	1660	1630	1605	1575	1550	1617	1562	111	480	500	1080	1	1	22137500	352	-6.08	0.18	12	0.01	-261.00	8956.00	2120	20240529	-25.09	1340	20241210	18.51	1700	-6.59	20250102	1566	1.40	20250102	2120	-25.09	20240529	1340	18.51	20241210	0.29	N	001810	500	110 억	97424	N	N	N	N
71	20250114	110126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1602	2	2	0.12	1890314	1180	9.95	1602	1603	1596	2080	1120	1600	1601.96	0.44	-9	1660	1630	1605	1575	1550	1617	1562	111	480	500	1080	1	1	22137500	355	-6.14	0.18	12	0.01	-261.00	8956.00	2120	20240529	-24.43	1340	20241210	19.55	1700	-5.76	20250102	1566	2.30	20250102	2120	-24.43	20240529	1340	19.55	20241210	0.29	N	001810	500	110 억	97424	N	N	N	N
72	20250114	100125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1602	2	2	0.12	1709300	1067	9.00	1602	1603	1600	2080	1120	1600	1601.97	0.44	-9	1660	1630	1605	1575	1550	1617	1562	111	480	500	1080	1	1	22137500	355	-6.14	0.18	12	0.00	-261.00	8956.00	2120	20240529	-24.43	1340	20241210	19.55	1700	-5.76	20250102	1566	2.30	20250102	2120	-24.43	20240529	1340	19.55	20241210	0.29	N	001810	500	110 억	97424	N	N	N	N
73	20250114	090126	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1602	2	2	0.12	36822	23	0.19	1602	1602	1600	2080	1120	1600	1600.96	0.44	-10	1660	1630	1605	1575	1550	1617	1562	111	480	500	1080	1	1	22137500	355	-6.14	0.18	12	0.00	-261.00	8956.00	2120	20240529	-24.43	1340	20241210	19.55	1700	-5.76	20250102	1566	2.30	20250102	2120	-24.43	20240529	1340	19.55	20241210	0.29	N	001810	500	110 억	97424	N	N	N	N
74	20250113	160125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1600	-13	5	-0.81	19006842	11857	259.06	1612	1635	1580	2095	1130	1613	1603.01	0.44	-30	1653	1633	1615	1595	1577	1624	1586	111	482	500	1090	1	1	22137500	354	-6.13	0.18	12	0.05	-261.00	8956.00	2120	20240529	-24.53	1340	20241210	19.40	1700	-5.88	20250102	1566	2.17	20250102	2120	-24.53	20240529	1340	19.40	20241210	0.29	N	001810	500	110 억	97454	N	N	N	N
75	20250113	150125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1599	-14	5	-0.87	16681514	10398	227.18	1612	1635	1580	2095	1130	1613	1604.30	0.44	28	1653	1633	1615	1595	1577	1624	1586	111	482	500	1090	1	1	22137500	354	-6.13	0.18	12	0.05	-261.00	8956.00	2120	20240529	-24.58	1340	20241210	19.33	1700	-5.94	20250102	1566	2.11	20250102	2120	-24.58	20240529	1340	19.33	20241210	0.29	N	001810	500	110 억	97454	N	N	N	N
76	20250113	140125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1595	-18	5	-1.12	12562208	7814	170.72	1612	1635	1580	2095	1130	1613	1607.65	0.44	82	1653	1633	1615	1595	1577	1624	1586	111	482	500	1090	1	1	22137500	353	-6.11	0.18	12	0.04	-261.00	8956.00	2120	20240529	-24.76	1340	20241210	19.03	1700	-6.18	20250102	1566	1.85	20250102	2120	-24.76	20240529	1340	19.03	20241210	0.29	N	001810	500	110 억	97454	N	N	N	N
77	20250113	130124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1605	-8	5	-0.50	12475748	7760	169.54	1612	1635	1580	2095	1130	1613	1607.70	0.44	134	1653	1633	1615	1595	1577	1624	1586	111	482	500	1090	1	1	22137500	355	-6.15	0.18	12	0.04	-261.00	8956.00	2120	20240529	-24.29	1340	20241210	19.78	1700	-5.59	20250102	1566	2.49	20250102	2120	-24.29	20240529	1340	19.78	20241210	0.29	N	001810	500	110 억	97454	N	N	N	N
78	20250113	120124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1605	-8	5	-0.50	12296307	7648	167.10	1612	1635	1580	2095	1130	1613	1607.78	0.44	167	1653	1633	1615	1595	1577	1624	1586	111	482	500	1090	1	1	22137500	355	-6.15	0.18	12	0.03	-261.00	8956.00	2120	20240529	-24.29	1340	20241210	19.78	1700	-5.59	20250102	1566	2.49	20250102	2120	-24.29	20240529	1340	19.78	20241210	0.29	N	001810	500	110 억	97454	N	N	N	N
79	20250113	110125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1607	-6	5	-0.37	12216110	7598	166.00	1612	1635	1580	2095	1130	1613	1607.81	0.44	207	1653	1633	1615	1595	1577	1624	1586	111	482	500	1090	1	1	22137500	356	-6.16	0.18	12	0.03	-261.00	8956.00	2120	20240529	-24.20	1340	20241210	19.93	1700	-5.47	20250102	1566	2.62	20250102	2120	-24.20	20240529	1340	19.93	20241210	0.29	N	001810	500	110 억	97454	N	N	N	N
80	20250113	100124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1628	15	2	0.93	9026417	5598	122.31	1612	1635	1608	2095	1130	1613	1612.44	0.44	127	1653	1633	1615	1595	1577	1624	1586	111	482	500	1090	1	1	22137500	360	-6.24	0.18	12	0.03	-261.00	8956.00	2120	20240529	-23.21	1340	20241210	21.49	1700	-4.24	20250102	1566	3.96	20250102	2120	-23.21	20240529	1340	21.49	20241210	0.29	N	001810	500	110 억	97454	N	N	N	N
81	20250113	090125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1610	-3	5	-0.19	170870	106	2.32	1612	1612	1610	2095	1130	1613	1611.98	0.44	-1	1653	1633	1615	1595	1577	1624	1586	111	482	500	1090	1	1	22137500	356	-6.17	0.18	12	0.00	-261.00	8956.00	2120	20240529	-24.06	1340	20241210	20.15	1700	-5.29	20250102	1566	2.81	20250102	2120	-24.06	20240529	1340	20.15	20241210	0.29	N	001810	500	110 억	97454	N	N	N	N
82	20250110	160124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1613	-11	5	-0.68	7373719	4575	67.89	1626	1635	1597	2110	1137	1624	1611.68	0.44	34	1640	1632	1620	1612	1600	1636	1616	111	486	500	1100	1	1	22137500	357	-6.18	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.92	1340	20241210	20.37	1700	-5.12	20250102	1566	3.00	20250102	2120	-23.92	20240529	1340	20.37	20241210	0.29	N	001810	500	110 억	97420	N	N	N	N
83	20250110	150124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1617	-7	5	-0.43	5980587	3707	55.01	1626	1635	1597	2110	1137	1624	1613.32	0.44	107	1640	1632	1620	1612	1600	1636	1616	111	486	500	1100	1	1	22137500	358	-6.20	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.73	1340	20241210	20.67	1700	-4.88	20250102	1566	3.26	20250102	2120	-23.73	20240529	1340	20.67	20241210	0.29	N	001810	500	110 억	97420	N	N	N	N
84	20250110	140124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1616	-8	5	-0.49	2173656	1339	19.87	1626	1635	1612	2110	1137	1624	1623.34	0.44	107	1640	1632	1620	1612	1600	1636	1616	111	486	500	1100	1	1	22137500	358	-6.19	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.77	1340	20241210	20.60	1700	-4.94	20250102	1566	3.19	20250102	2120	-23.77	20240529	1340	20.60	20241210	0.29	N	001810	500	110 억	97420	N	N	N	N
85	20250110	130124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1632	8	2	0.49	1971408	1214	18.01	1626	1635	1620	2110	1137	1624	1623.89	0.44	43	1640	1632	1620	1612	1600	1636	1616	111	486	500	1100	1	1	22137500	361	-6.25	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.02	1340	20241210	21.79	1700	-4.00	20250102	1566	4.21	20250102	2120	-23.02	20240529	1340	21.79	20241210	0.29	N	001810	500	110 억	97420	N	N	N	N
86	20250110	120124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1633	9	2	0.55	1885484	1161	17.23	1626	1635	1620	2110	1137	1624	1624.02	0.44	43	1640	1632	1620	1612	1600	1636	1616	111	486	500	1100	1	1	22137500	362	-6.26	0.18	12	0.01	-261.00	8956.00	2120	20240529	-22.97	1340	20241210	21.87	1700	-3.94	20250102	1566	4.28	20250102	2120	-22.97	20240529	1340	21.87	20241210	0.29	N	001810	500	110 억	97420	N	N	N	N
87	20250110	110124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1634	10	2	0.62	1321487	813	12.06	1626	1635	1620	2110	1137	1624	1625.45	0.44	43	1640	1632	1620	1612	1600	1636	1616	111	486	500	1100	1	1	22137500	362	-6.26	0.18	12	0.00	-261.00	8956.00	2120	20240529	-22.92	1340	20241210	21.94	1700	-3.88	20250102	1566	4.34	20250102	2120	-22.92	20240529	1340	21.94	20241210	0.29	N	001810	500	110 억	97420	N	N	N	N
88	20250110	100125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1634	10	2	0.62	755888	464	6.89	1626	1635	1620	2110	1137	1624	1629.07	0.44	-1	1640	1632	1620	1612	1600	1636	1616	111	486	500	1100	1	1	22137500	362	-6.26	0.18	12	0.00	-261.00	8956.00	2120	20240529	-22.92	1340	20241210	21.94	1700	-3.88	20250102	1566	4.34	20250102	2120	-22.92	20240529	1340	21.94	20241210	0.29	N	001810	500	110 억	97420	N	N	N	N
89	20250110	090124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1624	0	3	0.00	0	0	0.00	0	0	0	2110	1137	1624	0.00	0.44	0	1640	1632	1620	1612	1600	1636	1616	111	486	500	1100	1	1	22137500	360	-6.22	0.18	12	0.00	-261.00	8956.00	2120	20240529	-23.40	1340	20241210	21.19	1700	-4.47	20250102	1566	3.70	20250102	2120	-23.40	20240529	1340	21.19	20241210	0.29	N	001810	500	110 억	97420	N	N	N	N
90	20250109	160123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1624	-5	5	-0.31	8042288	4967	47.85	1608	1628	1608	2115	1141	1629	1615.87	0.44	-683	1647	1637	1620	1610	1593	1643	1616	111	486	500	1100	1	1	22137500	360	-6.22	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.40	1340	20241210	21.19	1700	-4.47	20250102	1566	3.70	20250102	2120	-23.40	20240529	1340	21.19	20241210	0.29	N	001810	500	110 억	98083	N	N	N	N
91	20250109	150124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1623	-6	5	-0.37	2942087	1823	17.56	1608	1628	1608	2115	1141	1629	1613.87	0.44	-460	1647	1637	1620	1610	1593	1643	1616	111	486	500	1100	1	1	22137500	359	-6.22	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.44	1340	20241210	21.12	1700	-4.53	20250102	1566	3.64	20250102	2120	-23.44	20240529	1340	21.12	20241210	0.29	N	001810	500	110 억	98083	N	N	N	N
92	20250109	140125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1623	-6	5	-0.37	2942087	1823	17.56	1608	1628	1608	2115	1141	1629	1613.87	0.44	-460	1647	1637	1620	1610	1593	1643	1616	111	486	500	1100	1	1	22137500	359	-6.22	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.44	1340	20241210	21.12	1700	-4.53	20250102	1566	3.64	20250102	2120	-23.44	20240529	1340	21.12	20241210	0.29	N	001810	500	110 억	98083	N	N	N	N
93	20250109	130124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1624	-5	5	-0.31	2180251	1350	13.01	1608	1628	1608	2115	1141	1629	1615.00	0.44	-484	1647	1637	1620	1610	1593	1643	1616	111	486	500	1100	1	1	22137500	360	-6.22	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.40	1340	20241210	21.19	1700	-4.47	20250102	1566	3.70	20250102	2120	-23.40	20240529	1340	21.19	20241210	0.29	N	001810	500	110 억	98083	N	N	N	N
94	20250109	120124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1624	-5	5	-0.31	2125077	1316	12.68	1608	1628	1608	2115	1141	1629	1614.80	0.44	-484	1647	1637	1620	1610	1593	1643	1616	111	486	500	1100	1	1	22137500	360	-6.22	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.40	1340	20241210	21.19	1700	-4.47	20250102	1566	3.70	20250102	2120	-23.40	20240529	1340	21.19	20241210	0.29	N	001810	500	110 억	98083	N	N	N	N
95	20250109	110124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1622	-7	5	-0.43	2076372	1286	12.39	1608	1628	1608	2115	1141	1629	1614.60	0.44	-457	1647	1637	1620	1610	1593	1643	1616	111	486	500	1100	1	1	22137500	359	-6.21	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.49	1340	20241210	21.04	1700	-4.59	20250102	1566	3.58	20250102	2120	-23.49	20240529	1340	21.04	20241210	0.29	N	001810	500	110 억	98083	N	N	N	N
96	20250109	100124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1614	-15	5	-0.92	1620318	1004	9.67	1608	1626	1608	2115	1141	1629	1613.86	0.44	-335	1647	1637	1620	1610	1593	1643	1616	111	486	500	1100	1	1	22137500	357	-6.18	0.18	12	0.00	-261.00	8956.00	2120	20240529	-23.87	1340	20241210	20.45	1700	-5.06	20250102	1566	3.07	20250102	2120	-23.87	20240529	1340	20.45	20241210	0.29	N	001810	500	110 억	98083	N	N	N	N
97	20250109	090124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1612	-17	5	-1.04	315844	196	1.89	1608	1612	1608	2115	1141	1629	1611.45	0.44	0	1647	1637	1620	1610	1593	1643	1616	111	486	500	1100	1	1	22137500	357	-6.18	0.18	12	0.00	-261.00	8956.00	2120	20240529	-23.96	1340	20241210	20.30	1700	-5.18	20250102	1566	2.94	20250102	2120	-23.96	20240529	1340	20.30	20241210	0.29	N	001810	500	110 억	98083	N	N	N	N
98	20250108	160123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1629	29	2	1.81	16776769	10379	62.49	1607	1630	1603	2080	1120	1600	1616.41	0.44	-259	1673	1636	1618	1581	1563	1627	1572	111	480	500	1080	1	1	22137500	361	-6.24	0.18	12	0.05	-261.00	8956.00	2120	20240529	-23.16	1340	20241210	21.57	1700	-4.18	20250102	1566	4.02	20250102	2120	-23.16	20240529	1340	21.57	20241210	0.29	N	001810	500	110 억	98342	N	N	N	N
99	20250108	150124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1620	20	2	1.25	9855458	6092	36.68	1607	1630	1603	2080	1120	1600	1617.77	0.44	-173	1673	1636	1618	1581	1563	1627	1572	111	480	500	1080	1	1	22137500	359	-6.21	0.18	12	0.03	-261.00	8956.00	2120	20240529	-23.58	1340	20241210	20.90	1700	-4.71	20250102	1566	3.45	20250102	2120	-23.58	20240529	1340	20.90	20241210	0.29	N	001810	500	110 억	98342	N	N	N	N
100	20250108	140124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1620	20	2	1.25	9094070	5620	33.84	1607	1630	1603	2080	1120	1600	1618.16	0.44	-223	1673	1636	1618	1581	1563	1627	1572	111	480	500	1080	1	1	22137500	359	-6.21	0.18	12	0.03	-261.00	8956.00	2120	20240529	-23.58	1340	20241210	20.90	1700	-4.71	20250102	1566	3.45	20250102	2120	-23.58	20240529	1340	20.90	20241210	0.29	N	001810	500	110 억	98342	N	N	N	N
101	20250108	130124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1628	28	2	1.75	8421828	5204	31.33	1607	1629	1603	2080	1120	1600	1618.34	0.44	-191	1673	1636	1618	1581	1563	1627	1572	111	480	500	1080	1	1	22137500	360	-6.24	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.21	1340	20241210	21.49	1700	-4.24	20250102	1566	3.96	20250102	2120	-23.21	20240529	1340	21.49	20241210	0.29	N	001810	500	110 억	98342	N	N	N	N
102	20250108	120124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1625	25	2	1.56	8016535	4955	29.83	1607	1626	1603	2080	1120	1600	1617.87	0.44	-141	1673	1636	1618	1581	1563	1627	1572	111	480	500	1080	1	1	22137500	360	-6.23	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.35	1340	20241210	21.27	1700	-4.41	20250102	1566	3.77	20250102	2120	-23.35	20240529	1340	21.27	20241210	0.29	N	001810	500	110 억	98342	N	N	N	N
103	20250108	110123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1604	4	2	0.25	1533829	954	5.74	1607	1620	1603	2080	1120	1600	1607.79	0.44	503	1673	1636	1618	1581	1563	1627	1572	111	480	500	1080	1	1	22137500	355	-6.15	0.18	12	0.00	-261.00	8956.00	2120	20240529	-24.34	1340	20241210	19.70	1700	-5.65	20250102	1566	2.43	20250102	2120	-24.34	20240529	1340	19.70	20241210	0.29	N	001810	500	110 억	98342	N	N	N	N
104	20250108	100123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1620	20	2	1.25	880905	547	3.29	1607	1620	1603	2080	1120	1600	1610.43	0.44	102	1673	1636	1618	1581	1563	1627	1572	111	480	500	1080	1	1	22137500	359	-6.21	0.18	12	0.00	-261.00	8956.00	2120	20240529	-23.58	1340	20241210	20.90	1700	-4.71	20250102	1566	3.45	20250102	2120	-23.58	20240529	1340	20.90	20241210	0.29	N	001810	500	110 억	98342	N	N	N	N
105	20250108	090125	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1610	10	2	0.62	223490	139	0.84	1607	1610	1607	2080	1120	1600	1607.84	0.44	0	1673	1636	1618	1581	1563	1627	1572	111	480	500	1080	1	1	22137500	356	-6.17	0.18	12	0.00	-261.00	8956.00	2120	20240529	-24.06	1340	20241210	20.15	1700	-5.29	20250102	1566	2.81	20250102	2120	-24.06	20240529	1340	20.15	20241210	0.29	N	001810	500	110 억	98342	N	N	N	N
106	20250107	160124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1600	-32	5	-1.96	26872088	16609	155.33	1630	1655	1600	2120	1143	1632	1617.92	0.44	193	1670	1651	1630	1611	1590	1640	1600	111	488	500	1100	1	1	22137500	354	-6.13	0.18	12	0.08	-261.00	8956.00	2120	20240529	-24.53	1340	20241210	19.40	1700	-5.88	20250102	1566	2.17	20250102	2120	-24.53	20240529	1340	19.40	20241210	0.29	N	001810	500	110 억	98148	N	N	N	N
107	20250107	150124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1624	-8	5	-0.49	21998296	13563	126.84	1630	1655	1610	2120	1143	1632	1621.93	0.44	3114	1670	1651	1630	1611	1590	1640	1600	111	488	500	1100	1	1	22137500	360	-6.22	0.18	12	0.06	-261.00	8956.00	2120	20240529	-23.40	1340	20241210	21.19	1700	-4.47	20250102	1566	3.70	20250102	2120	-23.40	20240529	1340	21.19	20241210	0.29	N	001810	500	110 억	98148	N	N	N	N
108	20250107	140123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1627	-5	5	-0.31	21226223	13087	122.39	1630	1655	1610	2120	1143	1632	1621.93	0.44	3298	1670	1651	1630	1611	1590	1640	1600	111	488	500	1100	1	1	22137500	360	-6.23	0.18	12	0.06	-261.00	8956.00	2120	20240529	-23.25	1340	20241210	21.42	1700	-4.29	20250102	1566	3.90	20250102	2120	-23.25	20240529	1340	21.42	20241210	0.29	N	001810	500	110 억	98148	N	N	N	N
109	20250107	130123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1655	23	2	1.41	13526104	8332	77.92	1630	1655	1614	2120	1143	1632	1623.39	0.44	238	1670	1651	1630	1611	1590	1640	1600	111	488	500	1100	1	1	22137500	366	-6.34	0.18	12	0.04	-261.00	8956.00	2120	20240529	-21.93	1340	20241210	23.51	1700	-2.65	20250102	1566	5.68	20250102	2120	-21.93	20240529	1340	23.51	20241210	0.29	N	001810	500	110 억	98148	N	N	N	N
110	20250107	120124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1643	11	2	0.67	11888390	7333	68.58	1630	1649	1614	2120	1143	1632	1621.22	0.44	309	1670	1651	1630	1611	1590	1640	1600	111	488	500	1100	1	1	22137500	364	-6.30	0.18	12	0.03	-261.00	8956.00	2120	20240529	-22.50	1340	20241210	22.61	1700	-3.35	20250102	1566	4.92	20250102	2120	-22.50	20240529	1340	22.61	20241210	0.29	N	001810	500	110 억	98148	N	N	N	N
111	20250107	110123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1621	-11	5	-0.67	10734205	6621	61.92	1630	1649	1614	2120	1143	1632	1621.24	0.44	228	1670	1651	1630	1611	1590	1640	1600	111	488	500	1100	1	1	22137500	359	-6.21	0.18	12	0.03	-261.00	8956.00	2120	20240529	-23.54	1340	20241210	20.97	1700	-4.65	20250102	1566	3.51	20250102	2120	-23.54	20240529	1340	20.97	20241210	0.29	N	001810	500	110 억	98148	N	N	N	N
112	20250107	100124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1618	-14	5	-0.86	2676000	1654	15.47	1630	1631	1614	2120	1143	1632	1617.90	0.44	106	1670	1651	1630	1611	1590	1640	1600	111	488	500	1100	1	1	22137500	358	-6.20	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.68	1340	20241210	20.75	1700	-4.82	20250102	1566	3.32	20250102	2120	-23.68	20240529	1340	20.75	20241210	0.29	N	001810	500	110 억	98148	N	N	N	N
113	20250107	090124	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1626	-6	5	-0.37	16290	10	0.09	1630	1630	1626	2120	1143	1632	1629.00	0.44	-10	1670	1651	1630	1611	1590	1640	1600	111	488	500	1100	1	1	22137500	360	-6.23	0.18	12	0.00	-261.00	8956.00	2120	20240529	-23.30	1340	20241210	21.34	1700	-4.35	20250102	1566	3.83	20250102	2120	-23.30	20240529	1340	21.34	20241210	0.29	N	001810	500	110 억	98148	N	N	N	N
114	20250106	160123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1632	-8	5	-0.49	17343743	10691	254.61	1638	1649	1609	2130	1148	1640	1622.25	0.44	-216	1669	1654	1633	1618	1597	1644	1608	111	490	500	1110	1	1	22137500	361	-6.25	0.18	12	0.05	-261.00	8956.00	2120	20240529	-23.02	1340	20241210	21.79	1700	-4.00	20250102	1566	4.21	20250102	2120	-23.02	20240529	1340	21.79	20241210	0.29	N	001810	500	110 억	98364	N	N	N	N
115	20250106	150123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1620	-20	5	-1.22	14409987	8891	211.74	1638	1649	1609	2130	1148	1640	1620.74	0.44	80	1669	1654	1633	1618	1597	1644	1608	111	490	500	1110	1	1	22137500	359	-6.21	0.18	12	0.04	-261.00	8956.00	2120	20240529	-23.58	1340	20241210	20.90	1700	-4.71	20250102	1566	3.45	20250102	2120	-23.58	20240529	1340	20.90	20241210	0.29	N	001810	500	110 억	98364	N	N	N	N
116	20250106	140122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1624	-16	5	-0.98	8931519	5503	131.06	1638	1649	1617	2130	1148	1640	1623.03	0.44	827	1669	1654	1633	1618	1597	1644	1608	111	490	500	1110	1	1	22137500	360	-6.22	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.40	1340	20241210	21.19	1700	-4.47	20250102	1566	3.70	20250102	2120	-23.40	20240529	1340	21.19	20241210	0.29	N	001810	500	110 억	98364	N	N	N	N
117	20250106	130122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1628	-12	5	-0.73	8759317	5397	128.53	1638	1649	1617	2130	1148	1640	1623.00	0.44	826	1669	1654	1633	1618	1597	1644	1608	111	490	500	1110	1	1	22137500	360	-6.24	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.21	1340	20241210	21.49	1700	-4.24	20250102	1566	3.96	20250102	2120	-23.21	20240529	1340	21.49	20241210	0.29	N	001810	500	110 억	98364	N	N	N	N
118	20250106	120123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1628	-12	5	-0.73	8653829	5332	126.98	1638	1649	1617	2130	1148	1640	1623.00	0.44	854	1669	1654	1633	1618	1597	1644	1608	111	490	500	1110	1	1	22137500	360	-6.24	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.21	1340	20241210	21.49	1700	-4.24	20250102	1566	3.96	20250102	2120	-23.21	20240529	1340	21.49	20241210	0.29	N	001810	500	110 억	98364	N	N	N	N
119	20250106	110123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1632	-8	5	-0.49	6367590	3922	93.40	1638	1649	1617	2130	1148	1640	1623.56	0.44	560	1669	1654	1633	1618	1597	1644	1608	111	490	500	1110	1	1	22137500	361	-6.25	0.18	12	0.02	-261.00	8956.00	2120	20240529	-23.02	1340	20241210	21.79	1700	-4.00	20250102	1566	4.21	20250102	2120	-23.02	20240529	1340	21.79	20241210	0.29	N	001810	500	110 억	98364	N	N	N	N
120	20250106	100122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1622	-18	5	-1.10	2099374	1291	30.75	1638	1638	1619	2130	1148	1640	1626.16	0.44	-21	1669	1654	1633	1618	1597	1644	1608	111	490	500	1110	1	1	22137500	359	-6.21	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.49	1340	20241210	21.04	1700	-4.59	20250102	1566	3.58	20250102	2120	-23.49	20240529	1340	21.04	20241210	0.29	N	001810	500	110 억	98364	N	N	N	N
121	20250106	090122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1630	-10	5	-0.61	509378	311	7.41	1638	1638	1630	2130	1148	1640	1637.87	0.44	-50	1669	1654	1633	1618	1597	1644	1608	111	490	500	1110	1	1	22137500	361	-6.25	0.18	12	0.00	-261.00	8956.00	2120	20240529	-23.11	1340	20241210	21.64	1700	-4.12	20250102	1566	4.09	20250102	2120	-23.11	20240529	1340	21.64	20241210	0.29	N	001810	500	110 억	98364	N	N	N	N
122	20250103	160123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1640	4	2	0.24	6849670	4199	4.31	1641	1648	1612	2125	1146	1636	1631.26	0.45	-708	1768	1702	1634	1568	1500	1735	1601	111	489	500	1110	1	1	22137500	363	-6.28	0.18	12	0.02	-261.00	8956.00	2120	20240529	-22.64	1340	20241210	22.39	1700	-3.53	20250102	1566	4.73	20250102	2120	-22.64	20240529	1340	22.39	20241210	0.29	N	001810	500	110 억	98987	N	N	N	N
123	20250103	150123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1627	-9	5	-0.55	4844467	2972	3.05	1641	1648	1612	2125	1146	1636	1630.04	0.45	-533	1768	1702	1634	1568	1500	1735	1601	111	489	500	1110	1	1	22137500	360	-6.23	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.25	1340	20241210	21.42	1700	-4.29	20250102	1566	3.90	20250102	2120	-23.25	20240529	1340	21.42	20241210	0.29	N	001810	500	110 억	98987	N	N	N	N
124	20250103	140122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1630	-6	5	-0.37	4519215	2772	2.85	1641	1648	1612	2125	1146	1636	1630.31	0.45	-473	1768	1702	1634	1568	1500	1735	1601	111	489	500	1110	1	1	22137500	361	-6.25	0.18	12	0.01	-261.00	8956.00	2120	20240529	-23.11	1340	20241210	21.64	1700	-4.12	20250102	1566	4.09	20250102	2120	-23.11	20240529	1340	21.64	20241210	0.29	N	001810	500	110 억	98987	N	N	N	N
125	20250103	130122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1633	-3	5	-0.18	2243162	1376	1.41	1641	1648	1612	2125	1146	1636	1630.20	0.45	-313	1768	1702	1634	1568	1500	1735	1601	111	489	500	1110	1	1	22137500	362	-6.26	0.18	12	0.01	-261.00	8956.00	2120	20240529	-22.97	1340	20241210	21.87	1700	-3.94	20250102	1566	4.28	20250102	2120	-22.97	20240529	1340	21.87	20241210	0.29	N	001810	500	110 억	98987	N	N	N	N
126	20250103	120123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1648	12	2	0.73	1490267	913	0.94	1641	1648	1612	2125	1146	1636	1632.27	0.45	-310	1768	1702	1634	1568	1500	1735	1601	111	489	500	1110	1	1	22137500	365	-6.31	0.18	12	0.00	-261.00	8956.00	2120	20240529	-22.26	1340	20241210	22.99	1700	-3.06	20250102	1566	5.24	20250102	2120	-22.26	20240529	1340	22.99	20241210	0.29	N	001810	500	110 억	98987	N	N	N	N
127	20250103	110122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1648	12	2	0.73	1472149	902	0.93	1641	1648	1612	2125	1146	1636	1632.09	0.45	-300	1768	1702	1634	1568	1500	1735	1601	111	489	500	1110	1	1	22137500	365	-6.31	0.18	12	0.00	-261.00	8956.00	2120	20240529	-22.26	1340	20241210	22.99	1700	-3.06	20250102	1566	5.24	20250102	2120	-22.26	20240529	1340	22.99	20241210	0.29	N	001810	500	110 억	98987	N	N	N	N
128	20250103	100123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1615	-21	5	-1.28	895756	551	0.57	1641	1642	1612	2125	1146	1636	1625.69	0.45	-223	1768	1702	1634	1568	1500	1735	1601	111	489	500	1110	1	1	22137500	358	-6.19	0.18	12	0.00	-261.00	8956.00	2120	20240529	-23.82	1340	20241210	20.52	1700	-5.00	20250102	1566	3.13	20250102	2120	-23.82	20240529	1340	20.52	20241210	0.29	N	001810	500	110 억	98987	N	N	N	N
129	20250103	090122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1642	6	2	0.37	307615	188	0.19	1641	1642	1636	2125	1146	1636	1636.25	0.45	-100	1768	1702	1634	1568	1500	1735	1601	111	489	500	1110	1	1	22137500	363	-6.29	0.18	12	0.00	-261.00	8956.00	2120	20240529	-22.55	1340	20241210	22.54	1700	-3.41	20250102	1566	4.85	20250102	2120	-22.55	20240529	1340	22.54	20241210	0.29	N	001810	500	110 억	98987	N	N	N	N
130	20250102	160123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1636	26	2	1.61	157886101	97343	327.25	1610	1700	1566	2090	1127	1610	1621.87	0.45	-1211	1673	1641	1594	1562	1515	1657	1578	111	480	500	1090	1	1	22137500	362	-6.27	0.18	12	0.44	-261.00	8956.00	2120	20240529	-22.83	1340	20241210	22.09	1700	-3.76	20250102	1566	4.47	20250102	2120	-22.83	20240529	1340	22.09	20241210	0.29	N	001810	500	110 억	100198	N	N	N	N
131	20250102	150123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1633	23	2	1.43	141529783	87307	293.51	1610	1700	1566	2090	1127	1610	1621.06	0.45	-1082	1673	1641	1594	1562	1515	1657	1578	111	480	500	1090	1	1	22137500	362	-6.26	0.18	12	0.39	-261.00	8956.00	2120	20240529	-22.97	1340	20241210	21.87	1700	-3.94	20250102	1566	4.28	20250102	2120	-22.97	20240529	1340	21.87	20241210	0.29	N	001810	500	110 억	100198	N	N	N	N
132	20250102	140122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1611	1	2	0.06	134795363	83137	279.49	1610	1700	1566	2090	1127	1610	1621.36	0.45	1848	1673	1641	1594	1562	1515	1657	1578	111	480	500	1090	1	1	22137500	357	-6.17	0.18	12	0.38	-261.00	8956.00	2120	20240529	-24.01	1340	20241210	20.22	1700	-5.24	20250102	1566	2.87	20250102	2120	-24.01	20240529	1340	20.22	20241210	0.29	N	001810	500	110 억	100198	N	N	N	N
133	20250102	130122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1646	36	2	2.24	133236645	82178	276.27	1610	1700	1566	2090	1127	1610	1621.32	0.45	1200	1673	1641	1594	1562	1515	1657	1578	111	480	500	1090	1	1	22137500	364	-6.31	0.18	12	0.37	-261.00	8956.00	2120	20240529	-22.36	1340	20241210	22.84	1700	-3.18	20250102	1566	5.11	20250102	2120	-22.36	20240529	1340	22.84	20241210	0.29	N	001810	500	110 억	100198	N	N	N	N
134	20250102	120123	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1644	34	2	2.11	132307001	81612	274.36	1610	1700	1566	2090	1127	1610	1621.17	0.45	1211	1673	1641	1594	1562	1515	1657	1578	111	480	500	1090	1	1	22137500	364	-6.30	0.18	12	0.37	-261.00	8956.00	2120	20240529	-22.45	1340	20241210	22.69	1700	-3.29	20250102	1566	4.98	20250102	2120	-22.45	20240529	1340	22.69	20241210	0.29	N	001810	500	110 억	100198	N	N	N	N
135	20250102	110121	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1610	0	3	0.00	39338448	24751	83.21	1610	1645	1566	2090	1127	1610	1589.37	0.45	605	1673	1641	1594	1562	1515	1657	1578	111	480	500	1090	1	1	22137500	356	-6.17	0.18	12	0.11	-261.00	8956.00	2120	20240529	-24.06	1340	20241210	20.15	1645	-2.13	20250102	1566	2.81	20250102	2120	-24.06	20240529	1340	20.15	20241210	0.29	N	001810	500	110 억	100198	N	N	N	N
136	20250102	100122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1600	-10	5	-0.62	895122	556	1.87	1610	1610	1600	2090	1127	1610	1609.93	0.45	-85	1673	1641	1594	1562	1515	1657	1578	111	480	500	1090	1	1	22137500	354	-6.13	0.18	12	0.00	-261.00	8956.00	2120	20240529	-24.53	1340	20241210	19.40	1610	-0.62	20250102	1600	0.00	20250102	2120	-24.53	20240529	1340	19.40	20241210	0.29	N	001810	500	110 억	100198	N	N	N	N
137	20250102	090122	57	100.00	KOSDAQ	종이·목재	N	N	N	N	N	1610	0	3	0.00	0	0	0.00	0	0	0	2090	1127	1610	0.00	0.45	0	1673	1641	1594	1562	1515	1657	1578	111	480	500	1090	1	1	22137500	356	-6.17	0.18	12	0.00	-261.00	8956.00	2120	20240529	-24.06	1340	20241210	20.15	0	0.00	0	0	0.00	0	2120	-24.06	20240529	1340	20.15	20241210	0.29	N	001810	500	110 억	100198	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History