KissMeData/001810/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2285	5	2	0.22	72619005	32017	130.89	2265	2295	2240	2960	1600	2280	2268.14	0.46	0	159	2303	2291	2278	2266	2253	2297	2272	111	680	500	1360	5	1	22137500	506	-5.76	0.25	12	0.14	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2240	2.01	20230630	3800	-39.87	20221124	2210	3.39	20220930	1.78	N	001810	500	110 억	101971	N	N	N	N
3	20230630	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2270	-10	5	-0.44	67345540	29692	121.39	2265	2295	2240	2960	1600	2280	2268.14	0.46	0	-144	2303	2291	2278	2266	2253	2297	2272	111	680	500	1360	5	1	22137500	503	-5.72	0.24	12	0.13	-397.00	9321.00	3800	20221124	-40.26	2210	20220930	2.71	3100	-26.77	20230228	2240	1.34	20230630	3800	-40.26	20221124	2210	2.71	20220930	1.78	N	001810	500	110 억	101971	N	N	N	N
4	20230630	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2290	10	2	0.44	66954155	29521	120.69	2265	2295	2240	2960	1600	2280	2268.02	0.46	0	-144	2303	2291	2278	2266	2253	2297	2272	111	680	500	1360	5	1	22137500	507	-5.77	0.25	12	0.13	-397.00	9321.00	3800	20221124	-39.74	2210	20220930	3.62	3100	-26.13	20230228	2240	2.23	20230630	3800	-39.74	20221124	2210	3.62	20220930	1.78	N	001810	500	110 억	101971	N	N	N	N
5	20230630	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2285	5	2	0.22	55743700	24605	100.59	2265	2295	2240	2960	1600	2280	2265.54	0.46	0	-197	2303	2291	2278	2266	2253	2297	2272	111	680	500	1360	5	1	22137500	506	-5.76	0.25	12	0.11	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2240	2.01	20230630	3800	-39.87	20221124	2210	3.39	20220930	1.78	N	001810	500	110 억	101971	N	N	N	N
6	20230630	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2285	5	2	0.22	53868900	23781	97.22	2265	2295	2240	2960	1600	2280	2265.21	0.46	0	-197	2303	2291	2278	2266	2253	2297	2272	111	680	500	1360	5	1	22137500	506	-5.76	0.25	12	0.11	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2240	2.01	20230630	3800	-39.87	20221124	2210	3.39	20220930	1.78	N	001810	500	110 억	101971	N	N	N	N
7	20230630	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2275	-5	5	-0.22	42978030	19000	77.67	2265	2280	2240	2960	1600	2280	2262.00	0.46	0	-231	2303	2291	2278	2266	2253	2297	2272	111	680	500	1360	5	1	22137500	504	-5.73	0.24	12	0.09	-397.00	9321.00	3800	20221124	-40.13	2210	20220930	2.94	3100	-26.61	20230228	2240	1.56	20230630	3800	-40.13	20221124	2210	2.94	20220930	1.78	N	001810	500	110 억	101971	N	N	N	N
8	20230630	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2275	-5	5	-0.22	32847095	14550	59.48	2265	2275	2240	2960	1600	2280	2257.53	0.46	0	-231	2303	2291	2278	2266	2253	2297	2272	111	680	500	1360	5	1	22137500	504	-5.73	0.24	12	0.07	-397.00	9321.00	3800	20221124	-40.13	2210	20220930	2.94	3100	-26.61	20230228	2240	1.56	20230630	3800	-40.13	20221124	2210	2.94	20220930	1.78	N	001810	500	110 억	101971	N	N	N	N
9	20230630	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2270	-10	5	-0.44	2915270	1287	5.26	2265	2270	2265	2960	1600	2280	2265.17	0.46	0	43	2303	2291	2278	2266	2253	2297	2272	111	680	500	1360	5	1	22137500	503	-5.72	0.24	12	0.01	-397.00	9321.00	3800	20221124	-40.26	2210	20220930	2.71	3100	-26.77	20230228	2245	1.11	20230616	3800	-40.26	20221124	2210	2.71	20220930	1.78	N	001810	500	110 억	101971	N	N	N	N
10	20230629	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2280	-5	5	-0.22	55397250	24358	87.76	2275	2290	2265	2970	1600	2285	2274.29	0.47	0	-2988	2325	2305	2290	2270	2255	2297	2262	111	685	500	1370	5	1	22137500	505	-5.74	0.24	12	0.11	-397.00	9321.00	3800	20221124	-40.00	2210	20220930	3.17	3100	-26.45	20230228	2245	1.56	20230616	3800	-40.00	20221124	2210	3.17	20220930	1.79	N	001810	500	110 억	104959	N	N	N	N
11	20230629	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2275	-10	5	-0.44	50231145	22086	79.58	2275	2290	2265	2970	1600	2285	2274.34	0.47	0	-2977	2325	2305	2290	2270	2255	2297	2262	111	685	500	1370	5	1	22137500	504	-5.73	0.24	12	0.10	-397.00	9321.00	3800	20221124	-40.13	2210	20220930	2.94	3100	-26.61	20230228	2245	1.34	20230616	3800	-40.13	20221124	2210	2.94	20220930	1.79	N	001810	500	110 억	104959	N	N	N	N
12	20230629	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2280	-5	5	-0.22	40168825	17659	63.63	2275	2290	2265	2970	1600	2285	2274.69	0.47	0	-1925	2325	2305	2290	2270	2255	2297	2262	111	685	500	1370	5	1	22137500	505	-5.74	0.24	12	0.08	-397.00	9321.00	3800	20221124	-40.00	2210	20220930	3.17	3100	-26.45	20230228	2245	1.56	20230616	3800	-40.00	20221124	2210	3.17	20220930	1.79	N	001810	500	110 억	104959	N	N	N	N
13	20230629	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2285	0	3	0.00	30755230	13514	48.69	2275	2290	2265	2970	1600	2285	2275.81	0.47	0	-1210	2325	2305	2290	2270	2255	2297	2262	111	685	500	1370	5	1	22137500	506	-5.76	0.25	12	0.06	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2245	1.78	20230616	3800	-39.87	20221124	2210	3.39	20220930	1.79	N	001810	500	110 억	104959	N	N	N	N
14	20230629	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2285	0	3	0.00	29633575	13023	46.92	2275	2290	2265	2970	1600	2285	2275.48	0.47	0	-1208	2325	2305	2290	2270	2255	2297	2262	111	685	500	1370	5	1	22137500	506	-5.76	0.25	12	0.06	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2245	1.78	20230616	3800	-39.87	20221124	2210	3.39	20220930	1.79	N	001810	500	110 억	104959	N	N	N	N
15	20230629	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2285	0	3	0.00	24833145	10911	39.31	2275	2290	2265	2970	1600	2285	2275.97	0.47	0	-1119	2325	2305	2290	2270	2255	2297	2262	111	685	500	1370	5	1	22137500	506	-5.76	0.25	12	0.05	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2245	1.78	20230616	3800	-39.87	20221124	2210	3.39	20220930	1.79	N	001810	500	110 억	104959	N	N	N	N
16	20230629	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2280	-5	5	-0.22	14148810	6220	22.41	2275	2280	2265	2970	1600	2285	2274.73	0.47	0	-86	2325	2305	2290	2270	2255	2297	2262	111	685	500	1370	5	1	22137500	505	-5.74	0.24	12	0.03	-397.00	9321.00	3800	20221124	-40.00	2210	20220930	3.17	3100	-26.45	20230228	2245	1.56	20230616	3800	-40.00	20221124	2210	3.17	20220930	1.79	N	001810	500	110 억	104959	N	N	N	N
17	20230629	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2275	-10	5	-0.44	93275	41	0.15	2275	2275	2275	2970	1600	2285	2275.00	0.47	0	0	2325	2305	2290	2270	2255	2297	2262	111	685	500	1370	5	1	22137500	504	-5.73	0.24	12	0.00	-397.00	9321.00	3800	20221124	-40.13	2210	20220930	2.94	3100	-26.61	20230228	2245	1.34	20230616	3800	-40.13	20221124	2210	2.94	20220930	1.79	N	001810	500	110 억	104959	N	N	N	N
18	20230628	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2285	-15	5	-0.65	63166135	27604	91.50	2310	2310	2275	2990	1610	2300	2288.30	0.47	0	1027	2353	2326	2313	2286	2273	2320	2280	111	690	500	1380	5	1	22137500	506	-5.76	0.25	12	0.12	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2245	1.78	20230616	3800	-39.87	20221124	2210	3.39	20220930	1.78	N	001810	500	110 억	103946	N	N	N	N
19	20230628	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2290	-10	5	-0.43	57624275	25179	83.46	2310	2310	2275	2990	1610	2300	2288.58	0.47	0	1056	2353	2326	2313	2286	2273	2320	2280	111	690	500	1380	5	1	22137500	507	-5.77	0.25	12	0.11	-397.00	9321.00	3800	20221124	-39.74	2210	20220930	3.62	3100	-26.13	20230228	2245	2.00	20230616	3800	-39.74	20221124	2210	3.62	20220930	1.78	N	001810	500	110 억	103946	N	N	N	N
20	20230628	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2290	-10	5	-0.43	49068965	21429	71.03	2310	2310	2280	2990	1610	2300	2289.84	0.47	0	1122	2353	2326	2313	2286	2273	2320	2280	111	690	500	1380	5	1	22137500	507	-5.77	0.25	12	0.10	-397.00	9321.00	3800	20221124	-39.74	2210	20220930	3.62	3100	-26.13	20230228	2245	2.00	20230616	3800	-39.74	20221124	2210	3.62	20220930	1.78	N	001810	500	110 억	103946	N	N	N	N
21	20230628	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2295	-5	5	-0.22	44435175	19399	64.30	2310	2310	2280	2990	1610	2300	2290.59	0.47	0	1126	2353	2326	2313	2286	2273	2320	2280	111	690	500	1380	5	1	22137500	508	-5.78	0.25	12	0.09	-397.00	9321.00	3800	20221124	-39.61	2210	20220930	3.85	3100	-25.97	20230228	2245	2.23	20230616	3800	-39.61	20221124	2210	3.85	20220930	1.78	N	001810	500	110 억	103946	N	N	N	N
22	20230628	120118	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2295	-5	5	-0.22	31486385	13733	45.52	2310	2310	2280	2990	1610	2300	2292.75	0.47	0	1126	2353	2326	2313	2286	2273	2320	2280	111	690	500	1380	5	1	22137500	508	-5.78	0.25	12	0.06	-397.00	9321.00	3800	20221124	-39.61	2210	20220930	3.85	3100	-25.97	20230228	2245	2.23	20230616	3800	-39.61	20221124	2210	3.85	20220930	1.78	N	001810	500	110 억	103946	N	N	N	N
23	20230628	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2300	0	3	0.00	31249995	13630	45.18	2310	2310	2280	2990	1610	2300	2292.74	0.47	0	1126	2353	2326	2313	2286	2273	2320	2280	111	690	500	1380	5	1	22137500	509	-5.79	0.25	12	0.06	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.78	N	001810	500	110 억	103946	N	N	N	N
24	20230628	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2290	-10	5	-0.43	21143460	9234	30.61	2310	2310	2280	2990	1610	2300	2289.74	0.47	0	1232	2353	2326	2313	2286	2273	2320	2280	111	690	500	1380	5	1	22137500	507	-5.77	0.25	12	0.04	-397.00	9321.00	3800	20221124	-39.74	2210	20220930	3.62	3100	-26.13	20230228	2245	2.00	20230616	3800	-39.74	20221124	2210	3.62	20220930	1.78	N	001810	500	110 억	103946	N	N	N	N
25	20230628	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2295	-5	5	-0.22	478375	208	0.69	2310	2310	2295	2990	1610	2300	2299.88	0.47	0	45	2353	2326	2313	2286	2273	2320	2280	111	690	500	1380	5	1	22137500	508	-5.78	0.25	12	0.00	-397.00	9321.00	3800	20221124	-39.61	2210	20220930	3.85	3100	-25.97	20230228	2245	2.23	20230616	3800	-39.61	20221124	2210	3.85	20220930	1.78	N	001810	500	110 억	103946	N	N	N	N
26	20230627	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2300	-20	5	-0.86	66809720	28843	104.96	2310	2340	2300	3015	1625	2320	2316.32	0.47	0	157	2366	2342	2311	2287	2256	2355	2300	111	695	500	1390	5	1	22137500	509	-5.79	0.25	12	0.13	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.78	N	001810	500	110 억	103789	N	N	N	N
27	20230627	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2330	10	2	0.43	52240820	22523	81.96	2310	2340	2300	3015	1625	2320	2319.44	0.47	0	159	2366	2342	2311	2287	2256	2355	2300	111	695	500	1390	5	1	22137500	516	-5.87	0.25	12	0.10	-397.00	9321.00	3800	20221124	-38.68	2210	20220930	5.43	3100	-24.84	20230228	2245	3.79	20230616	3800	-38.68	20221124	2210	5.43	20220930	1.78	N	001810	500	110 억	103789	N	N	N	N
28	20230627	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2320	0	3	0.00	44595420	19230	69.98	2310	2340	2300	3015	1625	2320	2319.05	0.47	0	253	2366	2342	2311	2287	2256	2355	2300	111	695	500	1390	5	1	22137500	514	-5.84	0.25	12	0.09	-397.00	9321.00	3800	20221124	-38.95	2210	20220930	4.98	3100	-25.16	20230228	2245	3.34	20230616	3800	-38.95	20221124	2210	4.98	20220930	1.78	N	001810	500	110 억	103789	N	N	N	N
29	20230627	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2325	5	2	0.22	37972725	16384	59.62	2310	2335	2300	3015	1625	2320	2317.67	0.47	0	7	2366	2342	2311	2287	2256	2355	2300	111	695	500	1390	5	1	22137500	515	-5.86	0.25	12	0.07	-397.00	9321.00	3800	20221124	-38.82	2210	20220930	5.20	3100	-25.00	20230228	2245	3.56	20230616	3800	-38.82	20221124	2210	5.20	20220930	1.78	N	001810	500	110 억	103789	N	N	N	N
30	20230627	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2330	10	2	0.43	29216670	12622	45.93	2310	2335	2300	3015	1625	2320	2314.74	0.47	0	30	2366	2342	2311	2287	2256	2355	2300	111	695	500	1390	5	1	22137500	516	-5.87	0.25	12	0.06	-397.00	9321.00	3800	20221124	-38.68	2210	20220930	5.43	3100	-24.84	20230228	2245	3.79	20230616	3800	-38.68	20221124	2210	5.43	20220930	1.78	N	001810	500	110 억	103789	N	N	N	N
31	20230627	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2300	-20	5	-0.86	17817580	7711	28.06	2310	2335	2300	3015	1625	2320	2310.67	0.47	0	30	2366	2342	2311	2287	2256	2355	2300	111	695	500	1390	5	1	22137500	509	-5.79	0.25	12	0.03	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.78	N	001810	500	110 억	103789	N	N	N	N
32	20230627	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2325	5	2	0.22	12985590	5613	20.43	2310	2335	2300	3015	1625	2320	2313.48	0.47	0	32	2366	2342	2311	2287	2256	2355	2300	111	695	500	1390	5	1	22137500	515	-5.86	0.25	12	0.03	-397.00	9321.00	3800	20221124	-38.82	2210	20220930	5.20	3100	-25.00	20230228	2245	3.56	20230616	3800	-38.82	20221124	2210	5.20	20220930	1.78	N	001810	500	110 억	103789	N	N	N	N
33	20230627	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2315	-5	5	-0.22	1064975	461	1.68	2310	2315	2310	3015	1625	2320	2310.14	0.47	0	0	2366	2342	2311	2287	2256	2355	2300	111	695	500	1390	5	1	22137500	512	-5.83	0.25	12	0.00	-397.00	9321.00	3800	20221124	-39.08	2210	20220930	4.75	3100	-25.32	20230228	2245	3.12	20230616	3800	-39.08	20221124	2210	4.75	20220930	1.78	N	001810	500	110 억	103789	N	N	N	N
34	20230626	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2320	10	2	0.43	61537465	26809	120.19	2310	2335	2280	3000	1620	2310	2295.40	0.47	0	74	2350	2330	2310	2290	2270	2340	2300	111	690	500	1380	5	1	22137500	514	-5.84	0.25	12	0.12	-397.00	9321.00	3800	20221124	-38.95	2210	20220930	4.98	3100	-25.16	20230228	2245	3.34	20230616	3800	-38.95	20221124	2210	4.98	20220930	1.81	N	001810	500	110 억	103727	N	N	N	N
35	20230626	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2320	10	2	0.43	61106585	26623	119.35	2310	2335	2280	3000	1620	2310	2295.26	0.47	0	84	2350	2330	2310	2290	2270	2340	2300	111	690	500	1380	5	1	22137500	514	-5.84	0.25	12	0.12	-397.00	9321.00	3800	20221124	-38.95	2210	20220930	4.98	3100	-25.16	20230228	2245	3.34	20230616	3800	-38.95	20221124	2210	4.98	20220930	1.81	N	001810	500	110 억	103727	N	N	N	N
36	20230626	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2315	5	2	0.22	55939660	24389	109.34	2310	2335	2280	3000	1620	2310	2293.64	0.47	0	97	2350	2330	2310	2290	2270	2340	2300	111	690	500	1380	5	1	22137500	512	-5.83	0.25	12	0.11	-397.00	9321.00	3800	20221124	-39.08	2210	20220930	4.75	3100	-25.32	20230228	2245	3.12	20230616	3800	-39.08	20221124	2210	4.75	20220930	1.81	N	001810	500	110 억	103727	N	N	N	N
37	20230626	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2300	-10	5	-0.43	46265480	20190	90.51	2310	2335	2280	3000	1620	2310	2291.50	0.47	0	968	2350	2330	2310	2290	2270	2340	2300	111	690	500	1380	5	1	22137500	509	-5.79	0.25	12	0.09	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.81	N	001810	500	110 억	103727	N	N	N	N
38	20230626	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2305	-5	5	-0.22	44527315	19434	87.12	2310	2335	2280	3000	1620	2310	2291.21	0.47	0	971	2350	2330	2310	2290	2270	2340	2300	111	690	500	1380	5	1	22137500	510	-5.81	0.25	12	0.09	-397.00	9321.00	3800	20221124	-39.34	2210	20220930	4.30	3100	-25.65	20230228	2245	2.67	20230616	3800	-39.34	20221124	2210	4.30	20220930	1.81	N	001810	500	110 억	103727	N	N	N	N
39	20230626	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2300	-10	5	-0.43	37427625	16347	73.29	2310	2335	2280	3000	1620	2310	2289.57	0.47	0	971	2350	2330	2310	2290	2270	2340	2300	111	690	500	1380	5	1	22137500	509	-5.79	0.25	12	0.07	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.81	N	001810	500	110 억	103727	N	N	N	N
40	20230626	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2325	15	2	0.65	10199280	4463	20.01	2310	2325	2280	3000	1620	2310	2285.30	0.47	0	-162	2350	2330	2310	2290	2270	2340	2300	111	690	500	1380	5	1	22137500	515	-5.86	0.25	12	0.02	-397.00	9321.00	3800	20221124	-38.82	2210	20220930	5.20	3100	-25.00	20230228	2245	3.56	20230616	3800	-38.82	20221124	2210	5.20	20220930	1.81	N	001810	500	110 억	103727	N	N	N	N
41	20230626	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2310	0	3	0.00	78540	34	0.15	2310	2310	2310	3000	1620	2310	2310.00	0.47	0	0	2350	2330	2310	2290	2270	2340	2300	111	690	500	1380	5	1	22137500	511	-5.82	0.25	12	0.00	-397.00	9321.00	3800	20221124	-39.21	2210	20220930	4.52	3100	-25.48	20230228	2245	2.90	20230616	3800	-39.21	20221124	2210	4.52	20220930	1.81	N	001810	500	110 억	103727	N	N	N	N
42	20230623	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2300	-5	5	-0.22	44977635	19496	19.48	2305	2330	2290	2995	1615	2305	2307.02	0.48	0	-2247	2441	2372	2316	2247	2191	2407	2282	111	690	500	1380	5	1	22137500	509	-5.79	0.25	12	0.09	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.81	N	001810	500	110 억	106249	N	N	N	N
43	20230623	140118	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2300	-5	5	-0.22	42129925	18260	18.24	2305	2330	2290	2995	1615	2305	2307.22	0.48	0	-2247	2441	2372	2316	2247	2191	2407	2282	111	690	500	1380	5	1	22137500	509	-5.79	0.25	12	0.08	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.81	N	001810	500	110 억	106249	N	N	N	N
44	20230622	160726	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2305	30	2	1.32	232017590	99924	167.08	2265	2385	2260	2955	1595	2275	2321.94	0.50	0	-3453	2331	2302	2281	2252	2231	2292	2242	111	680	500	1360	5	1	22137500	510	-5.81	0.25	12	0.45	-397.00	9321.00	3800	20221124	-39.34	2210	20220930	4.30	3100	-25.65	20230228	2245	2.67	20230616	3800	-39.34	20221124	2210	4.30	20220930	1.81	N	001810	500	110 억	109829	N	N	N	N
45	20230622	150237	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2305	30	2	1.32	218864840	94197	157.51	2265	2385	2260	2955	1595	2275	2323.48	0.50	0	-3616	2331	2302	2281	2252	2231	2292	2242	111	680	500	1360	5	1	22137500	510	-5.81	0.25	12	0.43	-397.00	9321.00	3800	20221124	-39.34	2210	20220930	4.30	3100	-25.65	20230228	2245	2.67	20230616	3800	-39.34	20221124	2210	4.30	20220930	1.81	N	001810	500	110 억	109829	N	N	N	N
46	20230622	140856	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2320	45	2	1.98	217490980	93602	156.51	2265	2385	2260	2955	1595	2275	2323.57	0.50	0	-3575	2331	2302	2281	2252	2231	2292	2242	111	680	500	1360	5	1	22137500	514	-5.84	0.25	12	0.42	-397.00	9321.00	3800	20221124	-38.95	2210	20220930	4.98	3100	-25.16	20230228	2245	3.34	20230616	3800	-38.95	20221124	2210	4.98	20220930	1.81	N	001810	500	110 억	109829	N	N	N	N
47	20230622	130824	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2315	40	2	1.76	214507500	92308	154.35	2265	2385	2260	2955	1595	2275	2323.82	0.50	0	-3550	2331	2302	2281	2252	2231	2292	2242	111	680	500	1360	5	1	22137500	512	-5.83	0.25	12	0.42	-397.00	9321.00	3800	20221124	-39.08	2210	20220930	4.75	3100	-25.32	20230228	2245	3.12	20230616	3800	-39.08	20221124	2210	4.75	20220930	1.81	N	001810	500	110 억	109829	N	N	N	N
48	20230622	120523	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2335	60	2	2.64	212222350	91322	152.70	2265	2385	2260	2955	1595	2275	2323.89	0.50	0	-3513	2331	2302	2281	2252	2231	2292	2242	111	680	500	1360	5	1	22137500	517	-5.88	0.25	12	0.41	-397.00	9321.00	3800	20221124	-38.55	2210	20220930	5.66	3100	-24.68	20230228	2245	4.01	20230616	3800	-38.55	20221124	2210	5.66	20220930	1.81	N	001810	500	110 억	109829	N	N	N	N
49	20230622	110205	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2310	35	2	1.54	193013895	83033	138.84	2265	2385	2260	2955	1595	2275	2324.54	0.50	0	-3372	2331	2302	2281	2252	2231	2292	2242	111	680	500	1360	5	1	22137500	511	-5.82	0.25	12	0.38	-397.00	9321.00	3800	20221124	-39.21	2210	20220930	4.52	3100	-25.48	20230228	2245	2.90	20230616	3800	-39.21	20221124	2210	4.52	20220930	1.81	N	001810	500	110 억	109829	N	N	N	N
50	20230622	100715	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2325	50	2	2.20	141540180	60663	101.43	2265	2385	2260	2955	1595	2275	2333.22	0.50	0	-5556	2331	2302	2281	2252	2231	2292	2242	111	680	500	1360	5	1	22137500	515	-5.86	0.25	12	0.27	-397.00	9321.00	3800	20221124	-38.82	2210	20220930	5.20	3100	-25.00	20230228	2245	3.56	20230616	3800	-38.82	20221124	2210	5.20	20220930	1.81	N	001810	500	110 억	109829	N	N	N	N
51	20230622	090248	57	100.00	KOSDAQ	종이.목재	N	N	N	N		N	2265	-10	5	-0.44	722535	319	0.53	2265	2265	2265	2955	1595	2275	2265.00	0.50	0	-11	2331	2302	2281	2252	2231	2292	2242	111	680	500	1360	5	1	22137500	501	-5.71	0.24	12	0.00	-397.00	9321.00	3800	20221124	-40.39	2210	20220930	2.49	3100	-26.94	20230228	2245	0.89	20230616	3800	-40.39	20221124	2210	2.49	20220930	1.81	N	001810	500	110 억	109829	N	N	N	N
52	20230621	160603	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2275	-35	5	-1.52	136203205	59805	269.05	2310	2310	2260	3000	1620	2310	2277.46	0.51	0	-2199	2340	2325	2310	2295	2280	2332	2302	111	690	500	1380	5	1	22137500	504	-5.73	0.24	12	0.27	-397.00	9321.00	3800	20221124	-40.13	2210	20220930	2.94	3100	-26.61	20230228	2245	1.34	20230616	3800	-40.13	20221124	2210	2.94	20220930	1.82	N	001810	500	110 억	112038	N	N	N	N
53	20230621	150442	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2275	-35	5	-1.52	127057230	55785	250.97	2310	2310	2260	3000	1620	2310	2277.62	0.51	0	-2197	2340	2325	2310	2295	2280	2332	2302	111	690	500	1380	5	1	22137500	504	-5.73	0.24	12	0.25	-397.00	9321.00	3800	20221124	-40.13	2210	20220930	2.94	3100	-26.61	20230228	2245	1.34	20230616	3800	-40.13	20221124	2210	2.94	20220930	1.82	N	001810	500	110 억	112038	N	N	N	N
54	20230621	140150	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2285	-25	5	-1.08	112264665	49285	221.72	2310	2310	2260	3000	1620	2310	2277.87	0.51	0	-1299	2340	2325	2310	2295	2280	2332	2302	111	690	500	1380	5	1	22137500	506	-5.76	0.25	12	0.22	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2245	1.78	20230616	3800	-39.87	20221124	2210	3.39	20220930	1.82	N	001810	500	110 억	112038	N	N	N	N
55	20230621	130745	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2270	-40	5	-1.73	92838495	40764	183.39	2310	2310	2260	3000	1620	2310	2277.46	0.51	0	-1190	2340	2325	2310	2295	2280	2332	2302	111	690	500	1380	5	1	22137500	503	-5.72	0.24	12	0.18	-397.00	9321.00	3800	20221124	-40.26	2210	20220930	2.71	3100	-26.77	20230228	2245	1.11	20230616	3800	-40.26	20221124	2210	2.71	20220930	1.82	N	001810	500	110 억	112038	N	N	N	N
56	20230621	120138	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2265	-45	5	-1.95	81490135	35774	160.94	2310	2310	2260	3000	1620	2310	2277.92	0.51	0	-1095	2340	2325	2310	2295	2280	2332	2302	111	690	500	1380	5	1	22137500	501	-5.71	0.24	12	0.16	-397.00	9321.00	3800	20221124	-40.39	2210	20220930	2.49	3100	-26.94	20230228	2245	0.89	20230616	3800	-40.39	20221124	2210	2.49	20220930	1.82	N	001810	500	110 억	112038	N	N	N	N
57	20230621	110319	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2300	-10	5	-0.43	21869130	9561	43.01	2310	2310	2280	3000	1620	2310	2287.33	0.51	0	-830	2340	2325	2310	2295	2280	2332	2302	111	690	500	1380	5	1	22137500	509	-5.79	0.25	12	0.04	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.82	N	001810	500	110 억	112038	N	N	N	N
58	20230621	100402	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2300	-10	5	-0.43	9865665	4312	19.40	2310	2310	2280	3000	1620	2310	2287.96	0.51	0	-112	2340	2325	2310	2295	2280	2332	2302	111	690	500	1380	5	1	22137500	509	-5.79	0.25	12	0.02	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.82	N	001810	500	110 억	112038	N	N	N	N
59	20230621	090557	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2290	-20	5	-0.87	364470	159	0.72	2310	2310	2285	3000	1620	2310	2292.26	0.51	0	-81	2340	2325	2310	2295	2280	2332	2302	111	690	500	1380	5	1	22137500	507	-5.77	0.25	12	0.00	-397.00	9321.00	3800	20221124	-39.74	2210	20220930	3.62	3100	-26.13	20230228	2245	2.00	20230616	3800	-39.74	20221124	2210	3.62	20220930	1.82	N	001810	500	110 억	112038	N	N	N	N
60	20230620	160542	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2310	0	3	0.00	51324690	22189	75.90	2300	2325	2295	3000	1620	2310	2313.08	0.51	0	-661	2346	2327	2301	2282	2256	2337	2292	111	690	500	1380	5	1	22137500	511	-5.82	0.25	12	0.10	-397.00	9321.00	3800	20221124	-39.21	2210	20220930	4.52	3100	-25.48	20230228	2245	2.90	20230616	3800	-39.21	20221124	2210	4.52	20220930	1.83	N	001810	500	110 억	112565	N	N	N	N
61	20230620	150207	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2300	-10	5	-0.43	49793160	21526	73.63	2300	2325	2295	3000	1620	2310	2313.16	0.51	0	-343	2346	2327	2301	2282	2256	2337	2292	111	690	500	1380	5	1	22137500	509	-5.79	0.25	12	0.10	-397.00	9321.00	3800	20221124	-39.47	2210	20220930	4.07	3100	-25.81	20230228	2245	2.45	20230616	3800	-39.47	20221124	2210	4.07	20220930	1.83	N	001810	500	110 억	112565	N	N	N	N
62	20230620	140137	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2315	5	2	0.22	42819070	18499	63.28	2300	2325	2295	3000	1620	2310	2314.67	0.51	0	-170	2346	2327	2301	2282	2256	2337	2292	111	690	500	1380	5	1	22137500	512	-5.83	0.25	12	0.08	-397.00	9321.00	3800	20221124	-39.08	2210	20220930	4.75	3100	-25.32	20230228	2245	3.12	20230616	3800	-39.08	20221124	2210	4.75	20220930	1.83	N	001810	500	110 억	112565	N	N	N	N
63	20230620	131001	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2320	10	2	0.43	39528500	17079	58.42	2300	2325	2295	3000	1620	2310	2314.45	0.51	0	-158	2346	2327	2301	2282	2256	2337	2292	111	690	500	1380	5	1	22137500	514	-5.84	0.25	12	0.08	-397.00	9321.00	3800	20221124	-38.95	2210	20220930	4.98	3100	-25.16	20230228	2245	3.34	20230616	3800	-38.95	20221124	2210	4.98	20220930	1.83	N	001810	500	110 억	112565	N	N	N	N
64	20230620	120939	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2310	0	3	0.00	39108585	16898	57.80	2300	2325	2295	3000	1620	2310	2314.39	0.51	0	-158	2346	2327	2301	2282	2256	2337	2292	111	690	500	1380	5	1	22137500	511	-5.82	0.25	12	0.08	-397.00	9321.00	3800	20221124	-39.21	2210	20220930	4.52	3100	-25.48	20230228	2245	2.90	20230616	3800	-39.21	20221124	2210	4.52	20220930	1.83	N	001810	500	110 억	112565	N	N	N	N
65	20230620	110943	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2315	5	2	0.22	38624740	16689	57.09	2300	2325	2295	3000	1620	2310	2314.38	0.51	0	-56	2346	2327	2301	2282	2256	2337	2292	111	690	500	1380	5	1	22137500	512	-5.83	0.25	12	0.08	-397.00	9321.00	3800	20221124	-39.08	2210	20220930	4.75	3100	-25.32	20230228	2245	3.12	20230616	3800	-39.08	20221124	2210	4.75	20220930	1.83	N	001810	500	110 억	112565	N	N	N	N
66	20230620	100508	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2315	5	2	0.22	25839515	11163	38.18	2300	2325	2295	3000	1620	2310	2314.75	0.51	0	4	2346	2327	2301	2282	2256	2337	2292	111	690	500	1380	5	1	22137500	512	-5.83	0.25	12	0.05	-397.00	9321.00	3800	20221124	-39.08	2210	20220930	4.75	3100	-25.32	20230228	2245	3.12	20230616	3800	-39.08	20221124	2210	4.75	20220930	1.83	N	001810	500	110 억	112565	N	N	N	N
67	20230620	090349	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2315	5	2	0.22	204820	89	0.30	2300	2315	2300	3000	1620	2310	2301.35	0.51	0	0	2346	2327	2301	2282	2256	2337	2292	111	690	500	1380	5	1	22137500	512	-5.83	0.25	12	0.00	-397.00	9321.00	3800	20221124	-39.08	2210	20220930	4.75	3100	-25.32	20230228	2245	3.12	20230616	3800	-39.08	20221124	2210	4.75	20220930	1.83	N	001810	500	110 억	112565	N	N	N	N
68	20230619	160800	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2310	30	2	1.32	67226640	29235	62.58	2280	2320	2275	2960	1600	2280	2299.51	0.51	0	-891	2310	2295	2270	2255	2230	2302	2262	111	680	500	1360	5	1	22137500	511	-5.82	0.25	12	0.13	-397.00	9321.00	3800	20221124	-39.21	2210	20220930	4.52	3100	-25.48	20230228	2245	2.90	20230616	3800	-39.21	20221124	2210	4.52	20220930	1.84	N	001810	500	110 억	113456	N	N	N	N
69	20230619	150325	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2315	35	2	1.54	64379300	28004	59.95	2280	2315	2275	2960	1600	2280	2298.93	0.51	0	-909	2310	2295	2270	2255	2230	2302	2262	111	680	500	1360	5	1	22137500	512	-5.83	0.25	12	0.13	-397.00	9321.00	3800	20221124	-39.08	2210	20220930	4.75	3100	-25.32	20230228	2245	3.12	20230616	3800	-39.08	20221124	2210	4.75	20220930	1.84	N	001810	500	110 억	113456	N	N	N	N
70	20230619	141026	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2310	30	2	1.32	47040570	20488	43.86	2280	2315	2275	2960	1600	2280	2296.01	0.51	0	-928	2310	2295	2270	2255	2230	2302	2262	111	680	500	1360	5	1	22137500	511	-5.82	0.25	12	0.09	-397.00	9321.00	3800	20221124	-39.21	2210	20220930	4.52	3100	-25.48	20230228	2245	2.90	20230616	3800	-39.21	20221124	2210	4.52	20220930	1.84	N	001810	500	110 억	113456	N	N	N	N
71	20230619	130706	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2310	30	2	1.32	39866520	17384	37.21	2280	2310	2275	2960	1600	2280	2293.29	0.51	0	-919	2310	2295	2270	2255	2230	2302	2262	111	680	500	1360	5	1	22137500	511	-5.82	0.25	12	0.08	-397.00	9321.00	3800	20221124	-39.21	2210	20220930	4.52	3100	-25.48	20230228	2245	2.90	20230616	3800	-39.21	20221124	2210	4.52	20220930	1.84	N	001810	500	110 억	113456	N	N	N	N
72	20230619	120712	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2285	5	2	0.22	23907950	10454	22.38	2280	2300	2275	2960	1600	2280	2286.97	0.51	0	-334	2310	2295	2270	2255	2230	2302	2262	111	680	500	1360	5	1	22137500	506	-5.76	0.25	12	0.05	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2245	1.78	20230616	3800	-39.87	20221124	2210	3.39	20220930	1.84	N	001810	500	110 억	113456	N	N	N	N
73	20230619	110246	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2290	10	2	0.44	12754455	5575	11.93	2280	2295	2275	2960	1600	2280	2287.79	0.51	0	-334	2310	2295	2270	2255	2230	2302	2262	111	680	500	1360	5	1	22137500	507	-5.77	0.25	12	0.03	-397.00	9321.00	3800	20221124	-39.74	2210	20220930	3.62	3100	-26.13	20230228	2245	2.00	20230616	3800	-39.74	20221124	2210	3.62	20220930	1.84	N	001810	500	110 억	113456	N	N	N	N
74	20230619	100847	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2290	10	2	0.44	12048025	5266	11.27	2280	2295	2275	2960	1600	2280	2287.89	0.51	0	-334	2310	2295	2270	2255	2230	2302	2262	111	680	500	1360	5	1	22137500	507	-5.77	0.25	12	0.02	-397.00	9321.00	3800	20221124	-39.74	2210	20220930	3.62	3100	-26.13	20230228	2245	2.00	20230616	3800	-39.74	20221124	2210	3.62	20220930	1.84	N	001810	500	110 억	113456	N	N	N	N
75	20230619	090244	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2290	10	2	0.44	591010	259	0.55	2280	2290	2280	2960	1600	2280	2281.89	0.51	0	0	2310	2295	2270	2255	2230	2302	2262	111	680	500	1360	5	1	22137500	507	-5.77	0.25	12	0.00	-397.00	9321.00	3800	20221124	-39.74	2210	20220930	3.62	3100	-26.13	20230228	2245	2.00	20230616	3800	-39.74	20221124	2210	3.62	20220930	1.84	N	001810	500	110 억	113456	N	N	N	N
76	20230616	160956	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2280	15	2	0.66	105869030	46705	112.41	2270	2285	2245	2940	1590	2265	2266.76	0.52	0	-1451	2305	2285	2270	2250	2235	2277	2242	111	675	500	1350	5	1	22137500	505	-5.74	0.24	12	0.21	-397.00	9321.00	3800	20221124	-40.00	2210	20220930	3.17	3100	-26.45	20230228	2245	1.56	20230616	3800	-40.00	20221124	2210	3.17	20220930	1.76	N	001810	500	110 억	114436	N	N	N	N
77	20230616	150800	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2285	20	2	0.88	103720245	45763	110.14	2270	2285	2245	2940	1590	2265	2266.47	0.52	0	-1454	2305	2285	2270	2250	2235	2277	2242	111	675	500	1350	5	1	22137500	506	-5.76	0.25	12	0.21	-397.00	9321.00	3800	20221124	-39.87	2210	20220930	3.39	3100	-26.29	20230228	2245	1.78	20230616	3800	-39.87	20221124	2210	3.39	20220930	1.76	N	001810	500	110 억	114436	N	N	N	N
78	20230616	140212	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2280	15	2	0.66	98177445	43332	104.29	2270	2285	2245	2940	1590	2265	2265.70	0.52	0	-847	2305	2285	2270	2250	2235	2277	2242	111	675	500	1350	5	1	22137500	505	-5.74	0.24	12	0.20	-397.00	9321.00	3800	20221124	-40.00	2210	20220930	3.17	3100	-26.45	20230228	2245	1.56	20230616	3800	-40.00	20221124	2210	3.17	20220930	1.76	N	001810	500	110 억	114436	N	N	N	N
79	20230616	130529	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2270	5	2	0.22	92001190	40615	97.75	2270	2285	2245	2940	1590	2265	2265.20	0.52	0	-46	2305	2285	2270	2250	2235	2277	2242	111	675	500	1350	5	1	22137500	503	-5.72	0.24	12	0.18	-397.00	9321.00	3800	20221124	-40.26	2210	20220930	2.71	3100	-26.77	20230228	2245	1.11	20230616	3800	-40.26	20221124	2210	2.71	20220930	1.76	N	001810	500	110 억	114436	N	N	N	N
80	20230616	120614	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2280	15	2	0.66	88066730	38888	93.60	2270	2285	2245	2940	1590	2265	2264.62	0.52	0	3	2305	2285	2270	2250	2235	2277	2242	111	675	500	1350	5	1	22137500	505	-5.74	0.24	12	0.18	-397.00	9321.00	3800	20221124	-40.00	2210	20220930	3.17	3100	-26.45	20230228	2245	1.56	20230616	3800	-40.00	20221124	2210	3.17	20220930	1.76	N	001810	500	110 억	114436	N	N	N	N
81	20230616	110601	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2265	0	3	0.00	83820845	37022	89.11	2270	2285	2245	2940	1590	2265	2264.08	0.52	0	52	2305	2285	2270	2250	2235	2277	2242	111	675	500	1350	5	1	22137500	501	-5.71	0.24	12	0.17	-397.00	9321.00	3800	20221124	-40.39	2210	20220930	2.49	3100	-26.94	20230228	2245	0.89	20230616	3800	-40.39	20221124	2210	2.49	20220930	1.76	N	001810	500	110 억	114436	N	N	N	N
82	20230616	100727	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2260	-5	5	-0.22	72382490	31987	76.99	2270	2285	2245	2940	1590	2265	2262.87	0.52	0	543	2305	2285	2270	2250	2235	2277	2242	111	675	500	1350	5	1	22137500	500	-5.69	0.24	12	0.14	-397.00	9321.00	3800	20221124	-40.53	2210	20220930	2.26	3100	-27.10	20230228	2245	0.67	20230616	3800	-40.53	20221124	2210	2.26	20220930	1.76	N	001810	500	110 억	114436	N	N	N	N
83	20230616	090956	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2275	10	2	0.44	8035565	3536	8.51	2270	2275	2270	2940	1590	2265	2272.50	0.52	0	-238	2305	2285	2270	2250	2235	2277	2242	111	675	500	1350	5	1	22137500	504	-5.73	0.24	12	0.02	-397.00	9321.00	3800	20221124	-40.13	2210	20220930	2.94	3100	-26.61	20230228	2255	0.89	20230427	3800	-40.13	20221124	2210	2.94	20220930	1.76	N	001810	500	110 억	114436	N	N	N	N
84	20230615	150854	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2265	-5	5	-0.22	91088390	40180	38.38	2270	2290	2255	2950	1590	2270	2267.01	0.54	0	-4129	2326	2297	2281	2252	2236	2290	2245	111	680	500	1360	5	1	22137500	501	-5.71	0.24	12	0.18	-397.00	9321.00	3800	20221124	-40.39	2210	20220930	2.49	3100	-26.94	20230228	2255	0.44	20230615	3800	-40.39	20221124	2210	2.49	20220930	1.72	N	001810	500	110 억	118565	N	N	N	N
85	20230615	140547	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2270	0	3	0.00	82369900	36325	34.70	2270	2290	2255	2950	1590	2270	2267.58	0.54	0	-3590	2326	2297	2281	2252	2236	2290	2245	111	680	500	1360	5	1	22137500	503	-5.72	0.24	12	0.16	-397.00	9321.00	3800	20221124	-40.26	2210	20220930	2.71	3100	-26.77	20230228	2255	0.67	20230615	3800	-40.26	20221124	2210	2.71	20220930	1.72	N	001810	500	110 억	118565	N	N	N	N
86	20230615	130931	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2265	-5	5	-0.22	76169850	33589	32.09	2270	2290	2255	2950	1590	2270	2267.70	0.54	0	-3413	2326	2297	2281	2252	2236	2290	2245	111	680	500	1360	5	1	22137500	501	-5.71	0.24	12	0.15	-397.00	9321.00	3800	20221124	-40.39	2210	20220930	2.49	3100	-26.94	20230228	2255	0.44	20230615	3800	-40.39	20221124	2210	2.49	20220930	1.72	N	001810	500	110 억	118565	N	N	N	N
87	20230615	120318	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2265	-5	5	-0.22	68051310	29997	28.65	2270	2290	2255	2950	1590	2270	2268.60	0.54	0	-3413	2326	2297	2281	2252	2236	2290	2245	111	680	500	1360	5	1	22137500	501	-5.71	0.24	12	0.14	-397.00	9321.00	3800	20221124	-40.39	2210	20220930	2.49	3100	-26.94	20230228	2255	0.44	20230615	3800	-40.39	20221124	2210	2.49	20220930	1.72	N	001810	500	110 억	118565	N	N	N	N
88	20230615	110421	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2270	0	3	0.00	52484365	23112	22.08	2270	2290	2260	2950	1590	2270	2270.87	0.54	0	-2060	2326	2297	2281	2252	2236	2290	2245	111	680	500	1360	5	1	22137500	503	-5.72	0.24	12	0.10	-397.00	9321.00	3800	20221124	-40.26	2210	20220930	2.71	3100	-26.77	20230228	2255	0.67	20230427	3800	-40.26	20221124	2210	2.71	20220930	1.72	N	001810	500	110 억	118565	N	N	N	N
89	20230611	184710	55	60.00	KOSDAQ	종이.목재	N	N	N	Y	60	N	2455	125	2	5.36	3343167670	1358727	10645.83	2330	2560	2305	3025	1635	2330	2462.59	0.53	-117282	-20566	2366	2347	2326	2307	2286	2357	2317	111	695	500	1390	5	1	22137500	543	-6.18	0.26	12	6.14	-397.00	9321.00	3800	20221124	-35.39	2210	20220930	11.09	3100	-20.81	20230228	2255	8.87	20230427	3800	-35.39	20221124	2210	11.09	20220930	1.83	N	001810	500	110 억	117521	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History