KissMeData/001810/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 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	20240628	160129	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1832	-22	5	-1.19	32804669	17984	92.25	1852	1852	1816	2410	1298	1854	1824.10	0.36	-1030	1886	1869	1840	1823	1794	1878	1832	111	556	500	1290	1	1	22137500	406	-7.02	0.20	12	0.08	-261.00	8956.00	2385	20230622	-23.19	1606	20240419	14.07	2120	-13.58	20240529	1606	14.07	20240419	2310	-20.69	20230628	1606	14.07	20240419	0.55	N	001810	500	110 억	78949	N	N	N	N
3	20240628	150128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	-24	5	-1.29	26298093	14418	73.96	1852	1852	1817	2410	1298	1854	1823.98	0.36	-787	1886	1869	1840	1823	1794	1878	1832	111	556	500	1290	1	1	22137500	405	-7.01	0.20	12	0.07	-261.00	8956.00	2385	20230622	-23.27	1606	20240419	13.95	2120	-13.68	20240529	1606	13.95	20240419	2310	-20.78	20230628	1606	13.95	20240419	0.55	N	001810	500	110 억	78949	N	N	N	N
4	20240628	140127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1819	-35	5	-1.89	22490594	12327	63.23	1852	1852	1817	2410	1298	1854	1824.50	0.36	-513	1886	1869	1840	1823	1794	1878	1832	111	556	500	1290	1	1	22137500	403	-6.97	0.20	12	0.06	-261.00	8956.00	2385	20230622	-23.73	1606	20240419	13.26	2120	-14.20	20240529	1606	13.26	20240419	2310	-21.26	20230628	1606	13.26	20240419	0.55	N	001810	500	110 억	78949	N	N	N	N
5	20240628	130128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	-25	5	-1.35	21961117	12036	61.74	1852	1852	1817	2410	1298	1854	1824.62	0.36	-513	1886	1869	1840	1823	1794	1878	1832	111	556	500	1290	1	1	22137500	405	-7.01	0.20	12	0.05	-261.00	8956.00	2385	20230622	-23.31	1606	20240419	13.89	2120	-13.73	20240529	1606	13.89	20240419	2310	-20.82	20230628	1606	13.89	20240419	0.55	N	001810	500	110 억	78949	N	N	N	N
6	20240628	120128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1834	-20	5	-1.08	21568923	11821	60.64	1852	1852	1817	2410	1298	1854	1824.63	0.36	-460	1886	1869	1840	1823	1794	1878	1832	111	556	500	1290	1	1	22137500	406	-7.03	0.20	12	0.05	-261.00	8956.00	2385	20230622	-23.10	1606	20240419	14.20	2120	-13.49	20240529	1606	14.20	20240419	2310	-20.61	20230628	1606	14.20	20240419	0.55	N	001810	500	110 억	78949	N	N	N	N
7	20240628	110127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1818	-36	5	-1.94	20247208	11095	56.91	1852	1852	1817	2410	1298	1854	1824.89	0.36	-433	1886	1869	1840	1823	1794	1878	1832	111	556	500	1290	1	1	22137500	402	-6.97	0.20	12	0.05	-261.00	8956.00	2385	20230622	-23.77	1606	20240419	13.20	2120	-14.25	20240529	1606	13.20	20240419	2310	-21.30	20230628	1606	13.20	20240419	0.55	N	001810	500	110 억	78949	N	N	N	N
8	20240628	100127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1837	-17	5	-0.92	12239199	6693	34.33	1852	1852	1820	2410	1298	1854	1828.66	0.36	-144	1886	1869	1840	1823	1794	1878	1832	111	556	500	1290	1	1	22137500	407	-7.04	0.21	12	0.03	-261.00	8956.00	2385	20230622	-22.98	1606	20240419	14.38	2120	-13.35	20240529	1606	14.38	20240419	2310	-20.48	20230628	1606	14.38	20240419	0.55	N	001810	500	110 억	78949	N	N	N	N
9	20240628	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1852	-2	5	-0.11	18520	10	0.05	1852	1852	1852	2410	1298	1854	1852.00	0.36	-10	1886	1869	1840	1823	1794	1878	1832	111	556	500	1290	1	1	22137500	410	-7.10	0.21	12	0.00	-261.00	8956.00	2385	20230622	-22.35	1606	20240419	15.32	2120	-12.64	20240529	1606	15.32	20240419	2310	-19.83	20230628	1606	15.32	20240419	0.55	N	001810	500	110 억	78949	N	N	N	N
10	20240627	160126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1854	29	2	1.59	35834416	19469	136.79	1811	1857	1811	2370	1278	1825	1840.59	0.36	86	1891	1858	1822	1789	1753	1874	1805	111	545	500	1270	1	1	22137500	410	-7.10	0.21	12	0.09	-261.00	8956.00	2385	20230622	-22.26	1606	20240419	15.44	2120	-12.55	20240529	1606	15.44	20240419	2340	-20.77	20230627	1606	15.44	20240419	0.55	N	001810	500	110 억	78858	N	N	N	N
11	20240627	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	2	2	0.11	12285987	6727	47.26	1811	1835	1811	2370	1278	1825	1826.37	0.36	-71	1891	1858	1822	1789	1753	1874	1805	111	545	500	1270	1	1	22137500	404	-7.00	0.20	12	0.03	-261.00	8956.00	2385	20230622	-23.40	1606	20240419	13.76	2120	-13.82	20240529	1606	13.76	20240419	2340	-21.92	20230627	1606	13.76	20240419	0.55	N	001810	500	110 억	78858	N	N	N	N
12	20240627	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1835	10	2	0.55	12256649	6711	47.15	1811	1835	1811	2370	1278	1825	1826.35	0.36	-65	1891	1858	1822	1789	1753	1874	1805	111	545	500	1270	1	1	22137500	406	-7.03	0.20	12	0.03	-261.00	8956.00	2385	20230622	-23.06	1606	20240419	14.26	2120	-13.44	20240529	1606	14.26	20240419	2340	-21.58	20230627	1606	14.26	20240419	0.55	N	001810	500	110 억	78858	N	N	N	N
13	20240627	130127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1835	10	2	0.55	10996004	6024	42.32	1811	1835	1811	2370	1278	1825	1825.37	0.36	-65	1891	1858	1822	1789	1753	1874	1805	111	545	500	1270	1	1	22137500	406	-7.03	0.20	12	0.03	-261.00	8956.00	2385	20230622	-23.06	1606	20240419	14.26	2120	-13.44	20240529	1606	14.26	20240419	2340	-21.58	20230627	1606	14.26	20240419	0.55	N	001810	500	110 억	78858	N	N	N	N
14	20240627	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1835	10	2	0.55	10869650	5955	41.84	1811	1835	1811	2370	1278	1825	1825.30	0.36	-39	1891	1858	1822	1789	1753	1874	1805	111	545	500	1270	1	1	22137500	406	-7.03	0.20	12	0.03	-261.00	8956.00	2385	20230622	-23.06	1606	20240419	14.26	2120	-13.44	20240529	1606	14.26	20240419	2340	-21.58	20230627	1606	14.26	20240419	0.55	N	001810	500	110 억	78858	N	N	N	N
15	20240627	110127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1835	10	2	0.55	9446399	5178	36.38	1811	1835	1811	2370	1278	1825	1824.33	0.36	-39	1891	1858	1822	1789	1753	1874	1805	111	545	500	1270	1	1	22137500	406	-7.03	0.20	12	0.02	-261.00	8956.00	2385	20230622	-23.06	1606	20240419	14.26	2120	-13.44	20240529	1606	14.26	20240419	2340	-21.58	20230627	1606	14.26	20240419	0.55	N	001810	500	110 억	78858	N	N	N	N
16	20240627	100127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1834	9	2	0.49	5187857	2848	20.01	1811	1835	1811	2370	1278	1825	1821.58	0.36	-35	1891	1858	1822	1789	1753	1874	1805	111	545	500	1270	1	1	22137500	406	-7.03	0.20	12	0.01	-261.00	8956.00	2385	20230622	-23.10	1606	20240419	14.20	2120	-13.49	20240529	1606	14.20	20240419	2340	-21.62	20230627	1606	14.20	20240419	0.55	N	001810	500	110 억	78858	N	N	N	N
17	20240627	090127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1832	7	2	0.38	589653	324	2.28	1811	1832	1811	2370	1278	1825	1819.92	0.36	0	1891	1858	1822	1789	1753	1874	1805	111	545	500	1270	1	1	22137500	406	-7.02	0.20	12	0.00	-261.00	8956.00	2385	20230622	-23.19	1606	20240419	14.07	2120	-13.58	20240529	1606	14.07	20240419	2340	-21.71	20230627	1606	14.07	20240419	0.55	N	001810	500	110 억	78858	N	N	N	N
18	20240626	160127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	23	2	1.28	25922527	14133	54.72	1802	1855	1786	2340	1262	1802	1834.18	0.36	-1204	1935	1868	1833	1766	1731	1902	1800	111	538	500	1260	1	1	22137500	404	-6.99	0.20	12	0.06	-261.00	8956.00	2385	20230622	-23.48	1606	20240419	13.64	2120	-13.92	20240529	1606	13.64	20240419	2340	-22.01	20230627	1606	13.64	20240419	0.55	N	001810	500	110 억	80042	N	N	N	N
19	20240626	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	21	2	1.17	25599568	13956	54.04	1802	1855	1786	2340	1262	1802	1834.31	0.36	-1293	1935	1868	1833	1766	1731	1902	1800	111	538	500	1260	1	1	22137500	404	-6.98	0.20	12	0.06	-261.00	8956.00	2385	20230622	-23.56	1606	20240419	13.51	2120	-14.01	20240529	1606	13.51	20240419	2340	-22.09	20230627	1606	13.51	20240419	0.55	N	001810	500	110 억	80042	N	N	N	N
20	20240626	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	25	2	1.39	24128724	13150	50.92	1802	1855	1786	2340	1262	1802	1834.88	0.36	-1293	1935	1868	1833	1766	1731	1902	1800	111	538	500	1260	1	1	22137500	404	-7.00	0.20	12	0.06	-261.00	8956.00	2385	20230622	-23.40	1606	20240419	13.76	2120	-13.82	20240529	1606	13.76	20240419	2340	-21.92	20230627	1606	13.76	20240419	0.55	N	001810	500	110 억	80042	N	N	N	N
21	20240626	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	21	2	1.17	24092260	13130	50.84	1802	1855	1786	2340	1262	1802	1834.90	0.36	-1293	1935	1868	1833	1766	1731	1902	1800	111	538	500	1260	1	1	22137500	404	-6.98	0.20	12	0.06	-261.00	8956.00	2385	20230622	-23.56	1606	20240419	13.51	2120	-14.01	20240529	1606	13.51	20240419	2340	-22.09	20230627	1606	13.51	20240419	0.55	N	001810	500	110 억	80042	N	N	N	N
22	20240626	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	19	2	1.05	23309426	12701	49.18	1802	1855	1786	2340	1262	1802	1835.24	0.36	-1255	1935	1868	1833	1766	1731	1902	1800	111	538	500	1260	1	1	22137500	403	-6.98	0.20	12	0.06	-261.00	8956.00	2385	20230622	-23.65	1606	20240419	13.39	2120	-14.10	20240529	1606	13.39	20240419	2340	-22.18	20230627	1606	13.39	20240419	0.55	N	001810	500	110 억	80042	N	N	N	N
23	20240626	110127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	25	2	1.39	21342987	11621	45.00	1802	1855	1786	2340	1262	1802	1836.59	0.36	-1229	1935	1868	1833	1766	1731	1902	1800	111	538	500	1260	1	1	22137500	404	-7.00	0.20	12	0.05	-261.00	8956.00	2385	20230622	-23.40	1606	20240419	13.76	2120	-13.82	20240529	1606	13.76	20240419	2340	-21.92	20230627	1606	13.76	20240419	0.55	N	001810	500	110 억	80042	N	N	N	N
24	20240626	100127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	23	2	1.28	18477460	10053	38.92	1802	1855	1786	2340	1262	1802	1838.00	0.36	-937	1935	1868	1833	1766	1731	1902	1800	111	538	500	1260	1	1	22137500	404	-6.99	0.20	12	0.05	-261.00	8956.00	2385	20230622	-23.48	1606	20240419	13.64	2120	-13.92	20240529	1606	13.64	20240419	2340	-22.01	20230627	1606	13.64	20240419	0.55	N	001810	500	110 억	80042	N	N	N	N
25	20240626	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	53	2	2.94	1856714	1011	3.91	1802	1855	1802	2340	1262	1802	1836.51	0.36	-20	1935	1868	1833	1766	1731	1902	1800	111	538	500	1260	1	1	22137500	411	-7.11	0.21	12	0.00	-261.00	8956.00	2385	20230622	-22.22	1606	20240419	15.50	2120	-12.50	20240529	1606	15.50	20240419	2340	-20.73	20230627	1606	15.50	20240419	0.55	N	001810	500	110 억	80042	N	N	N	N
26	20240625	160126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1802	-22	5	-1.21	47273770	25827	139.14	1798	1900	1798	2370	1277	1824	1830.40	0.36	-271	1840	1832	1816	1808	1792	1836	1812	111	546	500	1270	1	1	22137500	399	-6.90	0.20	12	0.12	-261.00	8956.00	2385	20230622	-24.44	1606	20240419	12.20	2120	-15.00	20240529	1606	12.20	20240419	2340	-22.99	20230627	1606	12.20	20240419	0.55	N	001810	500	110 억	80271	N	N	N	N
27	20240625	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	-1	5	-0.05	40329372	21976	118.39	1798	1900	1798	2370	1277	1824	1835.16	0.36	2153	1840	1832	1816	1808	1792	1836	1812	111	546	500	1270	1	1	22137500	404	-6.98	0.20	12	0.10	-261.00	8956.00	2385	20230622	-23.56	1606	20240419	13.51	2120	-14.01	20240529	1606	13.51	20240419	2340	-22.09	20230627	1606	13.51	20240419	0.55	N	001810	500	110 억	80271	N	N	N	N
28	20240625	140127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	15	2	0.82	39587067	21570	116.21	1798	1900	1798	2370	1277	1824	1835.28	0.36	2069	1840	1832	1816	1808	1792	1836	1812	111	546	500	1270	1	1	22137500	407	-7.05	0.21	12	0.10	-261.00	8956.00	2385	20230622	-22.89	1606	20240419	14.51	2120	-13.25	20240529	1606	14.51	20240419	2340	-21.41	20230627	1606	14.51	20240419	0.55	N	001810	500	110 억	80271	N	N	N	N
29	20240625	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	15	2	0.82	39570516	21561	116.16	1798	1900	1798	2370	1277	1824	1835.28	0.36	2069	1840	1832	1816	1808	1792	1836	1812	111	546	500	1270	1	1	22137500	407	-7.05	0.21	12	0.10	-261.00	8956.00	2385	20230622	-22.89	1606	20240419	14.51	2120	-13.25	20240529	1606	14.51	20240419	2340	-21.41	20230627	1606	14.51	20240419	0.55	N	001810	500	110 억	80271	N	N	N	N
30	20240625	120127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1832	8	2	0.44	35184144	19168	103.26	1798	1900	1798	2370	1277	1824	1835.57	0.36	2124	1840	1832	1816	1808	1792	1836	1812	111	546	500	1270	1	1	22137500	406	-7.02	0.20	12	0.09	-261.00	8956.00	2385	20230622	-23.19	1606	20240419	14.07	2120	-13.58	20240529	1606	14.07	20240419	2340	-21.71	20230627	1606	14.07	20240419	0.55	N	001810	500	110 억	80271	N	N	N	N
31	20240625	110130	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	6	2	0.33	33270251	18122	97.63	1798	1900	1798	2370	1277	1824	1835.90	0.36	2176	1840	1832	1816	1808	1792	1836	1812	111	546	500	1270	1	1	22137500	405	-7.01	0.20	12	0.08	-261.00	8956.00	2385	20230622	-23.27	1606	20240419	13.95	2120	-13.68	20240529	1606	13.95	20240419	2340	-21.79	20230627	1606	13.95	20240419	0.55	N	001810	500	110 억	80271	N	N	N	N
32	20240625	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1841	17	2	0.93	32063621	17466	94.10	1798	1900	1798	2370	1277	1824	1835.77	0.36	2316	1840	1832	1816	1808	1792	1836	1812	111	546	500	1270	1	1	22137500	408	-7.05	0.21	12	0.08	-261.00	8956.00	2385	20230622	-22.81	1606	20240419	14.63	2120	-13.16	20240529	1606	14.63	20240419	2340	-21.32	20230627	1606	14.63	20240419	0.55	N	001810	500	110 억	80271	N	N	N	N
33	20240625	090127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	0	3	0.00	4073541	2254	12.14	1798	1824	1798	2370	1277	1824	1807.25	0.36	0	1840	1832	1816	1808	1792	1836	1812	111	546	500	1270	1	1	22137500	404	-6.99	0.20	12	0.01	-261.00	8956.00	2385	20230622	-23.52	1606	20240419	13.57	2120	-13.96	20240529	1606	13.57	20240419	2340	-22.05	20230627	1606	13.57	20240419	0.55	N	001810	500	110 억	80271	N	N	N	N
34	20240624	160126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	16	2	0.88	33615084	18558	44.11	1808	1824	1800	2350	1266	1808	1811.36	0.37	-1012	1934	1870	1836	1772	1738	1854	1756	111	542	500	1260	1	1	22137500	404	-6.99	0.20	12	0.08	-261.00	8956.00	2385	20230622	-23.52	1606	20240419	13.57	2120	-13.96	20240529	1606	13.57	20240419	2340	-22.05	20230627	1606	13.57	20240419	0.55	N	001810	500	110 억	81023	N	N	N	N
35	20240624	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	16	2	0.88	32959677	18198	43.26	1808	1824	1800	2350	1266	1808	1811.18	0.37	-908	1934	1870	1836	1772	1738	1854	1756	111	542	500	1260	1	1	22137500	404	-6.99	0.20	12	0.08	-261.00	8956.00	2385	20230622	-23.52	1606	20240419	13.57	2120	-13.96	20240529	1606	13.57	20240419	2340	-22.05	20230627	1606	13.57	20240419	0.55	N	001810	500	110 억	81023	N	N	N	N
36	20240624	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1822	14	2	0.77	30522995	16861	40.08	1808	1824	1800	2350	1266	1808	1810.28	0.37	-812	1934	1870	1836	1772	1738	1854	1756	111	542	500	1260	1	1	22137500	403	-6.98	0.20	12	0.08	-261.00	8956.00	2385	20230622	-23.61	1606	20240419	13.45	2120	-14.06	20240529	1606	13.45	20240419	2340	-22.14	20230627	1606	13.45	20240419	0.55	N	001810	500	110 억	81023	N	N	N	N
37	20240624	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1822	14	2	0.77	27897450	15413	36.64	1808	1824	1800	2350	1266	1808	1810.00	0.37	-812	1934	1870	1836	1772	1738	1854	1756	111	542	500	1260	1	1	22137500	403	-6.98	0.20	12	0.07	-261.00	8956.00	2385	20230622	-23.61	1606	20240419	13.45	2120	-14.06	20240529	1606	13.45	20240419	2340	-22.14	20230627	1606	13.45	20240419	0.55	N	001810	500	110 억	81023	N	N	N	N
38	20240624	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1812	4	2	0.22	25381880	14027	33.34	1808	1824	1800	2350	1266	1808	1809.51	0.37	-812	1934	1870	1836	1772	1738	1854	1756	111	542	500	1260	1	1	22137500	401	-6.94	0.20	12	0.06	-261.00	8956.00	2385	20230622	-24.03	1606	20240419	12.83	2120	-14.53	20240529	1606	12.83	20240419	2340	-22.56	20230627	1606	12.83	20240419	0.55	N	001810	500	110 억	81023	N	N	N	N
39	20240624	110127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1818	10	2	0.55	16800522	9300	22.11	1808	1824	1800	2350	1266	1808	1806.50	0.37	-694	1934	1870	1836	1772	1738	1854	1756	111	542	500	1260	1	1	22137500	402	-6.97	0.20	12	0.04	-261.00	8956.00	2385	20230622	-23.77	1606	20240419	13.20	2120	-14.25	20240529	1606	13.20	20240419	2340	-22.31	20230627	1606	13.20	20240419	0.55	N	001810	500	110 억	81023	N	N	N	N
40	20240624	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	16	2	0.88	14165913	7843	18.64	1808	1824	1800	2350	1266	1808	1806.17	0.37	-773	1934	1870	1836	1772	1738	1854	1756	111	542	500	1260	1	1	22137500	404	-6.99	0.20	12	0.04	-261.00	8956.00	2385	20230622	-23.52	1606	20240419	13.57	2120	-13.96	20240529	1606	13.57	20240419	2340	-22.05	20230627	1606	13.57	20240419	0.55	N	001810	500	110 억	81023	N	N	N	N
41	20240624	090127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1808	0	3	0.00	386861	214	0.51	1808	1808	1807	2350	1266	1808	1807.69	0.37	-59	1934	1870	1836	1772	1738	1854	1756	111	542	500	1260	1	1	22137500	400	-6.93	0.20	12	0.00	-261.00	8956.00	2385	20230622	-24.19	1606	20240419	12.58	2120	-14.72	20240529	1606	12.58	20240419	2340	-22.74	20230627	1606	12.58	20240419	0.55	N	001810	500	110 억	81023	N	N	N	N
42	20240621	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1808	-9	5	-0.50	77086843	42017	604.56	1825	1900	1802	2360	1272	1817	1834.66	0.37	-17	1833	1824	1813	1804	1793	1819	1799	111	543	500	1270	1	1	22137500	400	-6.93	0.20	12	0.19	-261.00	8956.00	2385	20230622	-24.19	1606	20240419	12.58	2120	-14.72	20240529	1606	12.58	20240419	2385	-24.19	20230622	1606	12.58	20240419	0.56	N	001810	500	110 억	81056	N	N	N	N
43	20240621	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1809	-8	5	-0.44	68581976	37310	536.83	1825	1900	1802	2360	1272	1817	1838.17	0.37	1643	1833	1824	1813	1804	1793	1819	1799	111	543	500	1270	1	1	22137500	400	-6.93	0.20	12	0.17	-261.00	8956.00	2385	20230622	-24.15	1606	20240419	12.64	2120	-14.67	20240529	1606	12.64	20240419	2385	-24.15	20230622	1606	12.64	20240419	0.56	N	001810	500	110 억	81056	N	N	N	N
44	20240621	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1819	2	2	0.11	63600221	34552	497.15	1825	1900	1802	2360	1272	1817	1840.71	0.37	1718	1833	1824	1813	1804	1793	1819	1799	111	543	500	1270	1	1	22137500	403	-6.97	0.20	12	0.16	-261.00	8956.00	2385	20230622	-23.73	1606	20240419	13.26	2120	-14.20	20240529	1606	13.26	20240419	2385	-23.73	20230622	1606	13.26	20240419	0.56	N	001810	500	110 억	81056	N	N	N	N
45	20240621	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	4	2	0.22	60980918	33100	476.26	1825	1900	1803	2360	1272	1817	1842.32	0.37	1746	1833	1824	1813	1804	1793	1819	1799	111	543	500	1270	1	1	22137500	403	-6.98	0.20	12	0.15	-261.00	8956.00	2385	20230622	-23.65	1606	20240419	13.39	2120	-14.10	20240529	1606	13.39	20240419	2385	-23.65	20230622	1606	13.39	20240419	0.56	N	001810	500	110 억	81056	N	N	N	N
46	20240621	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1819	2	2	0.11	59485572	32278	464.43	1825	1900	1803	2360	1272	1817	1842.91	0.37	1746	1833	1824	1813	1804	1793	1819	1799	111	543	500	1270	1	1	22137500	403	-6.97	0.20	12	0.15	-261.00	8956.00	2385	20230622	-23.73	1606	20240419	13.26	2120	-14.20	20240529	1606	13.26	20240419	2385	-23.73	20230622	1606	13.26	20240419	0.56	N	001810	500	110 억	81056	N	N	N	N
47	20240621	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	28	2	1.54	47034884	25433	365.94	1825	1900	1803	2360	1272	1817	1849.36	0.37	1376	1833	1824	1813	1804	1793	1819	1799	111	543	500	1270	1	1	22137500	408	-7.07	0.21	12	0.11	-261.00	8956.00	2385	20230622	-22.64	1606	20240419	14.88	2120	-12.97	20240529	1606	14.88	20240419	2385	-22.64	20230622	1606	14.88	20240419	0.56	N	001810	500	110 억	81056	N	N	N	N
48	20240621	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1833	16	2	0.88	11586101	6339	91.21	1825	1835	1803	2360	1272	1817	1827.75	0.37	-1141	1833	1824	1813	1804	1793	1819	1799	111	543	500	1270	1	1	22137500	406	-7.02	0.20	12	0.03	-261.00	8956.00	2385	20230622	-23.14	1606	20240419	14.13	2120	-13.54	20240529	1606	14.13	20240419	2385	-23.14	20230622	1606	14.13	20240419	0.56	N	001810	500	110 억	81056	N	N	N	N
49	20240621	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	8	2	0.44	9125	5	0.07	1825	1825	1825	2360	1272	1817	1825.00	0.37	-2	1833	1824	1813	1804	1793	1819	1799	111	543	500	1270	1	1	22137500	404	-6.99	0.20	12	0.00	-261.00	8956.00	2385	20230622	-23.48	1606	20240419	13.64	2120	-13.92	20240529	1606	13.64	20240419	2385	-23.48	20230622	1606	13.64	20240419	0.56	N	001810	500	110 억	81056	N	N	N	N
50	20240620	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1817	2	2	0.11	12572845	6944	30.57	1820	1822	1802	2355	1271	1815	1810.61	0.37	-228	1843	1828	1814	1799	1785	1836	1807	111	540	500	1270	1	1	22137500	402	-6.96	0.20	12	0.03	-261.00	8956.00	2385	20230622	-23.82	1606	20240419	13.14	2120	-14.29	20240529	1606	13.14	20240419	2385	-23.82	20230622	1606	13.14	20240419	0.56	N	001810	500	110 억	81284	N	N	N	N
51	20240620	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1810	-5	5	-0.28	11315139	6250	27.52	1820	1822	1802	2355	1271	1815	1810.42	0.37	-96	1843	1828	1814	1799	1785	1836	1807	111	540	500	1270	1	1	22137500	401	-6.93	0.20	12	0.03	-261.00	8956.00	2385	20230622	-24.11	1606	20240419	12.70	2120	-14.62	20240529	1606	12.70	20240419	2385	-24.11	20230622	1606	12.70	20240419	0.56	N	001810	500	110 억	81284	N	N	N	N
52	20240620	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1810	-5	5	-0.28	10186786	5625	24.77	1820	1822	1802	2355	1271	1815	1810.98	0.37	-97	1843	1828	1814	1799	1785	1836	1807	111	540	500	1270	1	1	22137500	401	-6.93	0.20	12	0.03	-261.00	8956.00	2385	20230622	-24.11	1606	20240419	12.70	2120	-14.62	20240529	1606	12.70	20240419	2385	-24.11	20230622	1606	12.70	20240419	0.56	N	001810	500	110 억	81284	N	N	N	N
53	20240620	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1807	-8	5	-0.44	6558951	3620	15.94	1820	1822	1802	2355	1271	1815	1811.86	0.37	-97	1843	1828	1814	1799	1785	1836	1807	111	540	500	1270	1	1	22137500	400	-6.92	0.20	12	0.02	-261.00	8956.00	2385	20230622	-24.23	1606	20240419	12.52	2120	-14.76	20240529	1606	12.52	20240419	2385	-24.23	20230622	1606	12.52	20240419	0.56	N	001810	500	110 억	81284	N	N	N	N
54	20240620	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	1	2	0.06	3226707	1776	7.82	1820	1822	1802	2355	1271	1815	1816.84	0.37	-97	1843	1828	1814	1799	1785	1836	1807	111	540	500	1270	1	1	22137500	402	-6.96	0.20	12	0.01	-261.00	8956.00	2385	20230622	-23.86	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2385	-23.86	20230622	1606	13.08	20240419	0.56	N	001810	500	110 억	81284	N	N	N	N
55	20240620	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	1	2	0.06	3226707	1776	7.82	1820	1822	1802	2355	1271	1815	1816.84	0.37	-97	1843	1828	1814	1799	1785	1836	1807	111	540	500	1270	1	1	22137500	402	-6.96	0.20	12	0.01	-261.00	8956.00	2385	20230622	-23.86	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2385	-23.86	20230622	1606	13.08	20240419	0.56	N	001810	500	110 억	81284	N	N	N	N
56	20240620	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1818	3	2	0.17	2020461	1111	4.89	1820	1822	1802	2355	1271	1815	1818.60	0.37	-97	1843	1828	1814	1799	1785	1836	1807	111	540	500	1270	1	1	22137500	402	-6.97	0.20	12	0.01	-261.00	8956.00	2385	20230622	-23.77	1606	20240419	13.20	2120	-14.25	20240529	1606	13.20	20240419	2385	-23.77	20230622	1606	13.20	20240419	0.56	N	001810	500	110 억	81284	N	N	N	N
57	20240620	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	1	2	0.06	12736	7	0.03	1820	1820	1816	2355	1271	1815	1819.43	0.37	-1	1843	1828	1814	1799	1785	1836	1807	111	540	500	1270	1	1	22137500	402	-6.96	0.20	12	0.00	-261.00	8956.00	2385	20230622	-23.86	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2385	-23.86	20230622	1606	13.08	20240419	0.56	N	001810	500	110 억	81284	N	N	N	N
58	20240619	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1815	2	2	0.11	41194026	22713	164.83	1808	1829	1800	2355	1270	1813	1813.68	0.38	-2068	1831	1822	1808	1799	1785	1826	1803	111	542	500	1260	1	1	22137500	402	-6.95	0.20	12	0.10	-261.00	8956.00	2385	20230622	-23.90	1606	20240419	13.01	2120	-14.39	20240529	1606	13.01	20240419	2385	-23.90	20230622	1606	13.01	20240419	0.56	N	001810	500	110 억	83349	N	N	N	N
59	20240619	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1813	0	3	0.00	28893127	15895	115.35	1808	1829	1802	2355	1270	1813	1817.75	0.38	-1698	1831	1822	1808	1799	1785	1826	1803	111	542	500	1260	1	1	22137500	401	-6.95	0.20	12	0.07	-261.00	8956.00	2385	20230622	-23.98	1606	20240419	12.89	2120	-14.48	20240529	1606	12.89	20240419	2385	-23.98	20230622	1606	12.89	20240419	0.56	N	001810	500	110 억	83349	N	N	N	N
60	20240619	140127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1822	9	2	0.50	22298220	12244	88.85	1808	1829	1802	2355	1270	1813	1821.15	0.38	-1563	1831	1822	1808	1799	1785	1826	1803	111	542	500	1260	1	1	22137500	403	-6.98	0.20	12	0.06	-261.00	8956.00	2385	20230622	-23.61	1606	20240419	13.45	2120	-14.06	20240529	1606	13.45	20240419	2385	-23.61	20230622	1606	13.45	20240419	0.56	N	001810	500	110 억	83349	N	N	N	N
61	20240619	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	11	2	0.61	21361325	11730	85.12	1808	1829	1802	2355	1270	1813	1821.08	0.38	-1561	1831	1822	1808	1799	1785	1826	1803	111	542	500	1260	1	1	22137500	404	-6.99	0.20	12	0.05	-261.00	8956.00	2385	20230622	-23.52	1606	20240419	13.57	2120	-13.96	20240529	1606	13.57	20240419	2385	-23.52	20230622	1606	13.57	20240419	0.56	N	001810	500	110 억	83349	N	N	N	N
62	20240619	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1807	-6	5	-0.33	8264812	4543	32.97	1808	1829	1802	2355	1270	1813	1819.24	0.38	-1287	1831	1822	1808	1799	1785	1826	1803	111	542	500	1260	1	1	22137500	400	-6.92	0.20	12	0.02	-261.00	8956.00	2385	20230622	-24.23	1606	20240419	12.52	2120	-14.76	20240529	1606	12.52	20240419	2385	-24.23	20230622	1606	12.52	20240419	0.56	N	001810	500	110 억	83349	N	N	N	N
63	20240619	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	12	2	0.66	7810998	4292	31.15	1808	1829	1802	2355	1270	1813	1819.90	0.38	-1113	1831	1822	1808	1799	1785	1826	1803	111	542	500	1260	1	1	22137500	404	-6.99	0.20	12	0.02	-261.00	8956.00	2385	20230622	-23.48	1606	20240419	13.64	2120	-13.92	20240529	1606	13.64	20240419	2385	-23.48	20230622	1606	13.64	20240419	0.56	N	001810	500	110 억	83349	N	N	N	N
64	20240619	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1803	-10	5	-0.55	6945588	3813	27.67	1808	1829	1802	2355	1270	1813	1821.55	0.38	-976	1831	1822	1808	1799	1785	1826	1803	111	542	500	1260	1	1	22137500	399	-6.91	0.20	12	0.02	-261.00	8956.00	2385	20230622	-24.40	1606	20240419	12.27	2120	-14.95	20240529	1606	12.27	20240419	2385	-24.40	20230622	1606	12.27	20240419	0.56	N	001810	500	110 억	83349	N	N	N	N
65	20240619	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1813	0	3	0.00	314619	174	1.26	1808	1813	1808	2355	1270	1813	1808.16	0.38	-4	1831	1822	1808	1799	1785	1826	1803	111	542	500	1260	1	1	22137500	401	-6.95	0.20	12	0.00	-261.00	8956.00	2385	20230622	-23.98	1606	20240419	12.89	2120	-14.48	20240529	1606	12.89	20240419	2385	-23.98	20230622	1606	12.89	20240419	0.56	N	001810	500	110 억	83349	N	N	N	N
66	20240618	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1813	-4	5	-0.22	24822581	13780	103.61	1802	1817	1794	2360	1272	1817	1801.35	0.38	-1164	1852	1834	1807	1789	1762	1843	1798	111	543	500	1270	1	1	22137500	401	-6.95	0.20	12	0.06	-261.00	8956.00	2400	20230612	-24.46	1606	20240419	12.89	2120	-14.48	20240529	1606	12.89	20240419	2385	-23.98	20230622	1606	12.89	20240419	0.56	N	001810	500	110 억	84490	N	N	N	N
67	20240618	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1812	-5	5	-0.28	22422963	12452	93.62	1802	1817	1795	2360	1272	1817	1800.75	0.38	-706	1852	1834	1807	1789	1762	1843	1798	111	543	500	1270	1	1	22137500	401	-6.94	0.20	12	0.06	-261.00	8956.00	2400	20230612	-24.50	1606	20240419	12.83	2120	-14.53	20240529	1606	12.83	20240419	2385	-24.03	20230622	1606	12.83	20240419	0.56	N	001810	500	110 억	84490	N	N	N	N
68	20240618	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1796	-21	5	-1.16	19815519	11001	82.71	1802	1817	1795	2360	1272	1817	1801.25	0.38	-555	1852	1834	1807	1789	1762	1843	1798	111	543	500	1270	1	1	22137500	398	-6.88	0.20	12	0.05	-261.00	8956.00	2400	20230612	-25.17	1606	20240419	11.83	2120	-15.28	20240529	1606	11.83	20240419	2385	-24.70	20230622	1606	11.83	20240419	0.56	N	001810	500	110 억	84490	N	N	N	N
69	20240618	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1800	-17	5	-0.94	17257144	9577	72.01	1802	1817	1795	2360	1272	1817	1801.94	0.38	-335	1852	1834	1807	1789	1762	1843	1798	111	543	500	1270	1	1	22137500	398	-6.90	0.20	12	0.04	-261.00	8956.00	2400	20230612	-25.00	1606	20240419	12.08	2120	-15.09	20240529	1606	12.08	20240419	2385	-24.53	20230622	1606	12.08	20240419	0.56	N	001810	500	110 억	84490	N	N	N	N
70	20240618	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1799	-18	5	-0.99	12056383	6690	50.30	1802	1817	1795	2360	1272	1817	1802.15	0.38	-210	1852	1834	1807	1789	1762	1843	1798	111	543	500	1270	1	1	22137500	398	-6.89	0.20	12	0.03	-261.00	8956.00	2400	20230612	-25.04	1606	20240419	12.02	2120	-15.14	20240529	1606	12.02	20240419	2385	-24.57	20230622	1606	12.02	20240419	0.56	N	001810	500	110 억	84490	N	N	N	N
71	20240618	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1815	-2	5	-0.11	9121654	5067	38.10	1802	1817	1795	2360	1272	1817	1800.21	0.38	148	1852	1834	1807	1789	1762	1843	1798	111	543	500	1270	1	1	22137500	402	-6.95	0.20	12	0.02	-261.00	8956.00	2400	20230612	-24.38	1606	20240419	13.01	2120	-14.39	20240529	1606	13.01	20240419	2385	-23.90	20230622	1606	13.01	20240419	0.56	N	001810	500	110 억	84490	N	N	N	N
72	20240618	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1801	-16	5	-0.88	4733222	2626	19.74	1802	1817	1801	2360	1272	1817	1802.45	0.38	460	1852	1834	1807	1789	1762	1843	1798	111	543	500	1270	1	1	22137500	399	-6.90	0.20	12	0.01	-261.00	8956.00	2400	20230612	-24.96	1606	20240419	12.14	2120	-15.05	20240529	1606	12.14	20240419	2385	-24.49	20230622	1606	12.14	20240419	0.56	N	001810	500	110 억	84490	N	N	N	N
73	20240618	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1802	-15	5	-0.83	810900	450	3.38	1802	1802	1802	2360	1272	1817	1802.00	0.38	-33	1852	1834	1807	1789	1762	1843	1798	111	543	500	1270	1	1	22137500	399	-6.90	0.20	12	0.00	-261.00	8956.00	2400	20230612	-24.92	1606	20240419	12.20	2120	-15.00	20240529	1606	12.20	20240419	2385	-24.44	20230622	1606	12.20	20240419	0.56	N	001810	500	110 억	84490	N	N	N	N
74	20240617	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1817	1	2	0.06	23986391	13300	72.44	1816	1825	1780	2360	1272	1816	1803.49	0.39	-1176	1853	1834	1817	1798	1781	1826	1790	111	544	500	1270	1	1	22137500	402	-6.96	0.20	12	0.06	-261.00	8956.00	2560	20230609	-29.02	1606	20240419	13.14	2120	-14.29	20240529	1606	13.14	20240419	2385	-23.82	20230622	1606	13.14	20240419	0.57	N	001810	500	110 억	85666	N	N	N	N
75	20240617	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1807	-9	5	-0.50	15904241	8826	48.07	1816	1825	1783	2360	1272	1816	1801.98	0.39	-1441	1853	1834	1817	1798	1781	1826	1790	111	544	500	1270	1	1	22137500	400	-6.92	0.20	12	0.04	-261.00	8956.00	2560	20230609	-29.41	1606	20240419	12.52	2120	-14.76	20240529	1606	12.52	20240419	2385	-24.23	20230622	1606	12.52	20240419	0.57	N	001810	500	110 억	85666	N	N	N	N
76	20240617	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1812	-4	5	-0.22	14195713	7874	42.89	1816	1825	1783	2360	1272	1816	1802.86	0.39	-1441	1853	1834	1817	1798	1781	1826	1790	111	544	500	1270	1	1	22137500	401	-6.94	0.20	12	0.04	-261.00	8956.00	2560	20230609	-29.22	1606	20240419	12.83	2120	-14.53	20240529	1606	12.83	20240419	2385	-24.03	20230622	1606	12.83	20240419	0.57	N	001810	500	110 억	85666	N	N	N	N
77	20240617	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1815	-1	5	-0.06	13774751	7640	41.61	1816	1825	1783	2360	1272	1816	1802.98	0.39	-1441	1853	1834	1817	1798	1781	1826	1790	111	544	500	1270	1	1	22137500	402	-6.95	0.20	12	0.03	-261.00	8956.00	2560	20230609	-29.10	1606	20240419	13.01	2120	-14.39	20240529	1606	13.01	20240419	2385	-23.90	20230622	1606	13.01	20240419	0.57	N	001810	500	110 억	85666	N	N	N	N
78	20240617	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1801	-15	5	-0.83	6115468	3389	18.46	1816	1825	1797	2360	1272	1816	1804.51	0.39	-384	1853	1834	1817	1798	1781	1826	1790	111	544	500	1270	1	1	22137500	399	-6.90	0.20	12	0.02	-261.00	8956.00	2560	20230609	-29.65	1606	20240419	12.14	2120	-15.05	20240529	1606	12.14	20240419	2385	-24.49	20230622	1606	12.14	20240419	0.57	N	001810	500	110 억	85666	N	N	N	N
79	20240617	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1802	-14	5	-0.77	4628991	2563	13.96	1816	1825	1800	2360	1272	1816	1806.08	0.39	-384	1853	1834	1817	1798	1781	1826	1790	111	544	500	1270	1	1	22137500	399	-6.90	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.61	1606	20240419	12.20	2120	-15.00	20240529	1606	12.20	20240419	2385	-24.44	20230622	1606	12.20	20240419	0.57	N	001810	500	110 억	85666	N	N	N	N
80	20240617	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1802	-14	5	-0.77	3465728	1917	10.44	1816	1825	1802	2360	1272	1816	1807.89	0.39	-358	1853	1834	1817	1798	1781	1826	1790	111	544	500	1270	1	1	22137500	399	-6.90	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.61	1606	20240419	12.20	2120	-15.00	20240529	1606	12.20	20240419	2385	-24.44	20230622	1606	12.20	20240419	0.57	N	001810	500	110 억	85666	N	N	N	N
81	20240617	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	0	3	0.00	132555	73	0.40	1816	1816	1806	2360	1272	1816	1815.82	0.39	-12	1853	1834	1817	1798	1781	1826	1790	111	544	500	1270	1	1	22137500	402	-6.96	0.20	12	0.00	-261.00	8956.00	2560	20230609	-29.06	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2385	-23.86	20230622	1606	13.08	20240419	0.57	N	001810	500	110 억	85666	N	N	N	N
82	20240614	160120	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	-11	5	-0.60	33291099	18354	123.58	1823	1836	1800	2375	1279	1827	1813.83	0.40	-3665	1860	1843	1823	1806	1786	1833	1796	111	548	500	1270	1	1	22137500	402	-6.96	0.20	12	0.08	-261.00	8956.00	2560	20230609	-29.06	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2385	-23.86	20230622	1606	13.08	20240419	0.57	N	001810	500	110 억	89331	N	N	N	N
83	20240614	150120	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1811	-16	5	-0.88	22794889	12542	84.45	1823	1836	1801	2375	1279	1827	1817.48	0.40	-3480	1860	1843	1823	1806	1786	1833	1796	111	548	500	1270	1	1	22137500	401	-6.94	0.20	12	0.06	-261.00	8956.00	2560	20230609	-29.26	1606	20240419	12.76	2120	-14.58	20240529	1606	12.76	20240419	2385	-24.07	20230622	1606	12.76	20240419	0.57	N	001810	500	110 억	89331	N	N	N	N
84	20240614	140120	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1802	-25	5	-1.37	22273651	12253	82.50	1823	1836	1801	2375	1279	1827	1817.81	0.40	-3350	1860	1843	1823	1806	1786	1833	1796	111	548	500	1270	1	1	22137500	399	-6.90	0.20	12	0.06	-261.00	8956.00	2560	20230609	-29.61	1606	20240419	12.20	2120	-15.00	20240529	1606	12.20	20240419	2385	-24.44	20230622	1606	12.20	20240419	0.57	N	001810	500	110 억	89331	N	N	N	N
85	20240614	130120	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1806	-21	5	-1.15	17947211	9854	66.35	1823	1836	1805	2375	1279	1827	1821.31	0.40	-3071	1860	1843	1823	1806	1786	1833	1796	111	548	500	1270	1	1	22137500	400	-6.92	0.20	12	0.04	-261.00	8956.00	2560	20230609	-29.45	1606	20240419	12.45	2120	-14.81	20240529	1606	12.45	20240419	2385	-24.28	20230622	1606	12.45	20240419	0.57	N	001810	500	110 억	89331	N	N	N	N
86	20240614	120120	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1808	-19	5	-1.04	14642367	8027	54.05	1823	1836	1808	2375	1279	1827	1824.14	0.40	-2819	1860	1843	1823	1806	1786	1833	1796	111	548	500	1270	1	1	22137500	400	-6.93	0.20	12	0.04	-261.00	8956.00	2560	20230609	-29.37	1606	20240419	12.58	2120	-14.72	20240529	1606	12.58	20240419	2385	-24.19	20230622	1606	12.58	20240419	0.57	N	001810	500	110 억	89331	N	N	N	N
87	20240614	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1815	-12	5	-0.66	13604695	7454	50.19	1823	1836	1810	2375	1279	1827	1825.15	0.40	-2589	1860	1843	1823	1806	1786	1833	1796	111	548	500	1270	1	1	22137500	402	-6.95	0.20	12	0.03	-261.00	8956.00	2560	20230609	-29.10	1606	20240419	13.01	2120	-14.39	20240529	1606	13.01	20240419	2385	-23.90	20230622	1606	13.01	20240419	0.57	N	001810	500	110 억	89331	N	N	N	N
88	20240614	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	-11	5	-0.60	5407297	2966	19.97	1823	1836	1816	2375	1279	1827	1823.09	0.40	-2095	1860	1843	1823	1806	1786	1833	1796	111	548	500	1270	1	1	22137500	402	-6.96	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.06	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2385	-23.86	20230622	1606	13.08	20240419	0.57	N	001810	500	110 억	89331	N	N	N	N
89	20240614	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1836	9	2	0.49	434359	238	1.60	1823	1836	1823	2375	1279	1827	1825.04	0.40	0	1860	1843	1823	1806	1786	1833	1796	111	548	500	1270	1	1	22137500	406	-7.03	0.21	12	0.00	-261.00	8956.00	2560	20230609	-28.28	1606	20240419	14.32	2120	-13.40	20240529	1606	14.32	20240419	2385	-23.02	20230622	1606	14.32	20240419	0.57	N	001810	500	110 억	89331	N	N	N	N
90	20240613	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	-3	5	-0.16	26871331	14796	132.91	1832	1840	1803	2375	1281	1830	1816.00	0.40	686	1860	1844	1822	1806	1784	1853	1815	111	545	500	1280	1	1	22137500	404	-7.00	0.20	12	0.07	-261.00	8956.00	2560	20230609	-28.63	1606	20240419	13.76	2120	-13.82	20240529	1606	13.76	20240419	2385	-23.40	20230622	1606	13.76	20240419	0.57	N	001810	500	110 억	88645	N	N	N	N
91	20240613	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	-3	5	-0.16	24739619	13629	122.43	1832	1840	1803	2375	1281	1830	1815.22	0.40	753	1860	1844	1822	1806	1784	1853	1815	111	545	500	1280	1	1	22137500	404	-7.00	0.20	12	0.06	-261.00	8956.00	2560	20230609	-28.63	1606	20240419	13.76	2120	-13.82	20240529	1606	13.76	20240419	2385	-23.40	20230622	1606	13.76	20240419	0.57	N	001810	500	110 억	88645	N	N	N	N
92	20240613	140122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1826	-4	5	-0.22	23539723	12969	116.50	1832	1840	1803	2375	1281	1830	1815.08	0.40	796	1860	1844	1822	1806	1784	1853	1815	111	545	500	1280	1	1	22137500	404	-7.00	0.20	12	0.06	-261.00	8956.00	2560	20230609	-28.67	1606	20240419	13.70	2120	-13.87	20240529	1606	13.70	20240419	2385	-23.44	20230622	1606	13.70	20240419	0.57	N	001810	500	110 억	88645	N	N	N	N
93	20240613	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	-14	5	-0.77	22271217	12271	110.23	1832	1840	1803	2375	1281	1830	1814.95	0.40	985	1860	1844	1822	1806	1784	1853	1815	111	545	500	1280	1	1	22137500	402	-6.96	0.20	12	0.06	-261.00	8956.00	2560	20230609	-29.06	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2385	-23.86	20230622	1606	13.08	20240419	0.57	N	001810	500	110 억	88645	N	N	N	N
94	20240613	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1828	-2	5	-0.11	20500800	11300	101.51	1832	1840	1803	2375	1281	1830	1814.23	0.40	1327	1860	1844	1822	1806	1784	1853	1815	111	545	500	1280	1	1	22137500	405	-7.00	0.20	12	0.05	-261.00	8956.00	2560	20230609	-28.59	1606	20240419	13.82	2120	-13.77	20240529	1606	13.82	20240419	2385	-23.35	20230622	1606	13.82	20240419	0.57	N	001810	500	110 억	88645	N	N	N	N
95	20240613	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	-7	5	-0.38	15160155	8370	75.19	1832	1840	1803	2375	1281	1830	1811.25	0.40	1653	1860	1844	1822	1806	1784	1853	1815	111	545	500	1280	1	1	22137500	404	-6.98	0.20	12	0.04	-261.00	8956.00	2560	20230609	-28.79	1606	20240419	13.51	2120	-14.01	20240529	1606	13.51	20240419	2385	-23.56	20230622	1606	13.51	20240419	0.57	N	001810	500	110 억	88645	N	N	N	N
96	20240613	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	0	3	0.00	13522324	7470	67.10	1832	1840	1803	2375	1281	1830	1810.22	0.40	1935	1860	1844	1822	1806	1784	1853	1815	111	545	500	1280	1	1	22137500	405	-7.01	0.20	12	0.03	-261.00	8956.00	2560	20230609	-28.52	1606	20240419	13.95	2120	-13.68	20240529	1606	13.95	20240419	2385	-23.27	20230622	1606	13.95	20240419	0.57	N	001810	500	110 억	88645	N	N	N	N
97	20240613	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	10	2	0.55	7345	4	0.04	1832	1840	1832	2375	1281	1830	1836.25	0.40	0	1860	1844	1822	1806	1784	1853	1815	111	545	500	1280	1	1	22137500	407	-7.05	0.21	12	0.00	-261.00	8956.00	2560	20230609	-28.12	1606	20240419	14.57	2120	-13.21	20240529	1606	14.57	20240419	2385	-22.85	20230622	1606	14.57	20240419	0.57	N	001810	500	110 억	88645	N	N	N	N
98	20240612	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	13	2	0.72	20281893	11132	72.68	1819	1838	1800	2360	1272	1817	1821.84	0.40	-257	1859	1838	1819	1798	1779	1828	1788	111	543	500	1270	1	1	22137500	405	-7.01	0.20	12	0.05	-261.00	8956.00	2560	20230609	-28.52	1606	20240419	13.95	2120	-13.68	20240529	1606	13.95	20240419	2400	-23.75	20230612	1606	13.95	20240419	0.57	N	001810	500	110 억	88863	N	N	N	N
99	20240612	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1815	-2	5	-0.11	18368302	10082	65.82	1819	1838	1800	2360	1272	1817	1821.89	0.40	-271	1859	1838	1819	1798	1779	1828	1788	111	543	500	1270	1	1	22137500	402	-6.95	0.20	12	0.05	-261.00	8956.00	2560	20230609	-29.10	1606	20240419	13.01	2120	-14.39	20240529	1606	13.01	20240419	2400	-24.38	20230612	1606	13.01	20240419	0.57	N	001810	500	110 억	88863	N	N	N	N
100	20240612	140122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1831	14	2	0.77	10871965	5960	38.91	1819	1838	1800	2360	1272	1817	1824.16	0.40	-355	1859	1838	1819	1798	1779	1828	1788	111	543	500	1270	1	1	22137500	405	-7.02	0.20	12	0.03	-261.00	8956.00	2560	20230609	-28.48	1606	20240419	14.01	2120	-13.63	20240529	1606	14.01	20240419	2400	-23.71	20230612	1606	14.01	20240419	0.57	N	001810	500	110 억	88863	N	N	N	N
101	20240612	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	8	2	0.44	10342643	5670	37.02	1819	1838	1800	2360	1272	1817	1824.10	0.40	-355	1859	1838	1819	1798	1779	1828	1788	111	543	500	1270	1	1	22137500	404	-6.99	0.20	12	0.03	-261.00	8956.00	2560	20230609	-28.71	1606	20240419	13.64	2120	-13.92	20240529	1606	13.64	20240419	2400	-23.96	20230612	1606	13.64	20240419	0.57	N	001810	500	110 억	88863	N	N	N	N
102	20240612	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1832	15	2	0.83	9571893	5246	34.25	1819	1838	1800	2360	1272	1817	1824.61	0.40	-355	1859	1838	1819	1798	1779	1828	1788	111	543	500	1270	1	1	22137500	406	-7.02	0.20	12	0.02	-261.00	8956.00	2560	20230609	-28.44	1606	20240419	14.07	2120	-13.58	20240529	1606	14.07	20240419	2400	-23.67	20230612	1606	14.07	20240419	0.57	N	001810	500	110 억	88863	N	N	N	N
103	20240612	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1815	-2	5	-0.11	4082097	2248	14.68	1819	1838	1800	2360	1272	1817	1815.88	0.40	-355	1859	1838	1819	1798	1779	1828	1788	111	543	500	1270	1	1	22137500	402	-6.95	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.10	1606	20240419	13.01	2120	-14.39	20240529	1606	13.01	20240419	2400	-24.38	20230612	1606	13.01	20240419	0.57	N	001810	500	110 억	88863	N	N	N	N
104	20240612	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	-1	5	-0.06	3143792	1733	11.31	1819	1838	1800	2360	1272	1817	1814.08	0.40	-384	1859	1838	1819	1798	1779	1828	1788	111	543	500	1270	1	1	22137500	402	-6.96	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.06	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2400	-24.33	20230612	1606	13.08	20240419	0.57	N	001810	500	110 억	88863	N	N	N	N
105	20240612	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1819	2	2	0.11	10914	6	0.04	1819	1819	1819	2360	1272	1817	1819.00	0.40	0	1859	1838	1819	1798	1779	1828	1788	111	543	500	1270	1	1	22137500	403	-6.97	0.20	12	0.00	-261.00	8956.00	2560	20230609	-28.95	1606	20240419	13.26	2120	-14.20	20240529	1606	13.26	20240419	2400	-24.21	20230612	1606	13.26	20240419	0.57	N	001810	500	110 억	88863	N	N	N	N
106	20240610	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1817	17	2	0.94	14014394	7713	45.06	1800	1830	1800	2340	1260	1800	1816.98	0.41	-798	1827	1813	1797	1783	1767	1820	1790	111	540	500	1260	1	1	22137500	402	-6.96	0.20	12	0.03	-261.00	8956.00	2560	20230609	-29.02	1606	20240419	13.14	2120	-14.29	20240529	1606	13.14	20240419	2400	-24.29	20230612	1606	13.14	20240419	0.57	N	001810	500	110 억	91097	N	N	N	N
107	20240610	150122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	23	2	1.28	10669460	5873	34.31	1800	1830	1800	2340	1260	1800	1816.70	0.41	-773	1827	1813	1797	1783	1767	1820	1790	111	540	500	1260	1	1	22137500	404	-6.98	0.20	12	0.03	-261.00	8956.00	2560	20230609	-28.79	1606	20240419	13.51	2120	-14.01	20240529	1606	13.51	20240419	2400	-24.04	20230612	1606	13.51	20240419	0.57	N	001810	500	110 억	91097	N	N	N	N
108	20240610	140122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	25	2	1.39	9772867	5380	31.43	1800	1830	1800	2340	1260	1800	1816.52	0.41	-773	1827	1813	1797	1783	1767	1820	1790	111	540	500	1260	1	1	22137500	404	-6.99	0.20	12	0.02	-261.00	8956.00	2560	20230609	-28.71	1606	20240419	13.64	2120	-13.92	20240529	1606	13.64	20240419	2400	-23.96	20230612	1606	13.64	20240419	0.57	N	001810	500	110 억	91097	N	N	N	N
109	20240610	130122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	25	2	1.39	9008780	4960	28.98	1800	1830	1800	2340	1260	1800	1816.29	0.41	-773	1827	1813	1797	1783	1767	1820	1790	111	540	500	1260	1	1	22137500	404	-6.99	0.20	12	0.02	-261.00	8956.00	2560	20230609	-28.71	1606	20240419	13.64	2120	-13.92	20240529	1606	13.64	20240419	2400	-23.96	20230612	1606	13.64	20240419	0.57	N	001810	500	110 억	91097	N	N	N	N
110	20240610	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1825	25	2	1.39	8883380	4891	28.57	1800	1830	1800	2340	1260	1800	1816.27	0.41	-773	1827	1813	1797	1783	1767	1820	1790	111	540	500	1260	1	1	22137500	404	-6.99	0.20	12	0.02	-261.00	8956.00	2560	20230609	-28.71	1606	20240419	13.64	2120	-13.92	20240529	1606	13.64	20240419	2400	-23.96	20230612	1606	13.64	20240419	0.57	N	001810	500	110 억	91097	N	N	N	N
111	20240610	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1816	16	2	0.89	6717085	3703	21.63	1800	1830	1800	2340	1260	1800	1813.96	0.41	-773	1827	1813	1797	1783	1767	1820	1790	111	540	500	1260	1	1	22137500	402	-6.96	0.20	12	0.02	-261.00	8956.00	2560	20230609	-29.06	1606	20240419	13.08	2120	-14.34	20240529	1606	13.08	20240419	2400	-24.33	20230612	1606	13.08	20240419	0.57	N	001810	500	110 억	91097	N	N	N	N
112	20240610	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1820	20	2	1.11	5799804	3201	18.70	1800	1820	1800	2340	1260	1800	1811.87	0.41	-773	1827	1813	1797	1783	1767	1820	1790	111	540	500	1260	1	1	22137500	403	-6.97	0.20	12	0.01	-261.00	8956.00	2560	20230609	-28.91	1606	20240419	13.33	2120	-14.15	20240529	1606	13.33	20240419	2400	-24.17	20230612	1606	13.33	20240419	0.57	N	001810	500	110 억	91097	N	N	N	N
113	20240610	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1800	0	3	0.00	273600	152	0.89	1800	1800	1800	2340	1260	1800	1800.00	0.41	-18	1827	1813	1797	1783	1767	1820	1790	111	540	500	1260	1	1	22137500	398	-6.90	0.20	12	0.00	-261.00	8956.00	2560	20230609	-29.69	1606	20240419	12.08	2120	-15.09	20240529	1606	12.08	20240419	2400	-25.00	20230612	1606	12.08	20240419	0.57	N	001810	500	110 억	91097	N	N	N	N
114	20240607	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1800	4	2	0.22	30734192	17116	59.72	1782	1811	1781	2330	1258	1796	1794.56	0.41	-181	1826	1810	1784	1768	1742	1819	1777	111	534	500	1250	1	1	22137500	398	-6.90	0.20	12	0.08	-261.00	8956.00	2560	20230609	-29.69	1606	20240419	12.08	2120	-15.09	20240529	1606	12.08	20240419	2560	-29.69	20230609	1606	12.08	20240419	0.57	N	001810	500	110 억	91278	N	N	N	N
115	20240607	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1800	4	2	0.22	21950317	12234	42.69	1782	1811	1781	2330	1258	1796	1794.21	0.41	-91	1826	1810	1784	1768	1742	1819	1777	111	534	500	1250	1	1	22137500	398	-6.90	0.20	12	0.06	-261.00	8956.00	2560	20230609	-29.69	1606	20240419	12.08	2120	-15.09	20240529	1606	12.08	20240419	2560	-29.69	20230609	1606	12.08	20240419	0.57	N	001810	500	110 억	91278	N	N	N	N
116	20240607	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1808	12	2	0.67	21398121	11928	41.62	1782	1811	1781	2330	1258	1796	1793.94	0.41	-81	1826	1810	1784	1768	1742	1819	1777	111	534	500	1250	1	1	22137500	400	-6.93	0.20	12	0.05	-261.00	8956.00	2560	20230609	-29.37	1606	20240419	12.58	2120	-14.72	20240529	1606	12.58	20240419	2560	-29.37	20230609	1606	12.58	20240419	0.57	N	001810	500	110 억	91278	N	N	N	N
117	20240607	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1809	13	2	0.72	19462633	10856	37.88	1782	1811	1781	2330	1258	1796	1792.80	0.41	-18	1826	1810	1784	1768	1742	1819	1777	111	534	500	1250	1	1	22137500	400	-6.93	0.20	12	0.05	-261.00	8956.00	2560	20230609	-29.34	1606	20240419	12.64	2120	-14.67	20240529	1606	12.64	20240419	2560	-29.34	20230609	1606	12.64	20240419	0.57	N	001810	500	110 억	91278	N	N	N	N
118	20240607	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1791	-5	5	-0.28	12412866	6937	24.21	1782	1802	1781	2330	1258	1796	1789.37	0.41	-101	1826	1810	1784	1768	1742	1819	1777	111	534	500	1250	1	1	22137500	396	-6.86	0.20	12	0.03	-261.00	8956.00	2560	20230609	-30.04	1606	20240419	11.52	2120	-15.52	20240529	1606	11.52	20240419	2560	-30.04	20230609	1606	11.52	20240419	0.57	N	001810	500	110 억	91278	N	N	N	N
119	20240607	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1792	-4	5	-0.22	10265030	5737	20.02	1782	1802	1781	2330	1258	1796	1789.27	0.41	-101	1826	1810	1784	1768	1742	1819	1777	111	534	500	1250	1	1	22137500	397	-6.87	0.20	12	0.03	-261.00	8956.00	2560	20230609	-30.00	1606	20240419	11.58	2120	-15.47	20240529	1606	11.58	20240419	2560	-30.00	20230609	1606	11.58	20240419	0.57	N	001810	500	110 억	91278	N	N	N	N
120	20240607	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1800	4	2	0.22	9034116	5051	17.62	1782	1801	1781	2330	1258	1796	1788.58	0.41	-94	1826	1810	1784	1768	1742	1819	1777	111	534	500	1250	1	1	22137500	398	-6.90	0.20	12	0.02	-261.00	8956.00	2560	20230609	-29.69	1606	20240419	12.08	2120	-15.09	20240529	1606	12.08	20240419	2560	-29.69	20230609	1606	12.08	20240419	0.57	N	001810	500	110 억	91278	N	N	N	N
121	20240607	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1799	3	2	0.17	1145859	643	2.24	1782	1799	1782	2330	1258	1796	1782.05	0.41	-94	1826	1810	1784	1768	1742	1819	1777	111	534	500	1250	1	1	22137500	398	-6.89	0.20	12	0.00	-261.00	8956.00	2560	20230609	-29.73	1606	20240419	12.02	2120	-15.14	20240529	1606	12.02	20240419	2560	-29.73	20230609	1606	12.02	20240419	0.57	N	001810	500	110 억	91278	N	N	N	N
122	20240605	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1796	10	2	0.56	49658153	27993	73.80	1773	1800	1758	2320	1251	1786	1773.94	0.41	722	1873	1829	1800	1756	1727	1815	1742	111	534	500	1250	1	1	22137500	398	-6.88	0.20	12	0.13	-261.00	8956.00	2560	20230609	-29.84	1606	20240419	11.83	2120	-15.28	20240529	1606	11.83	20240419	2560	-29.84	20230609	1606	11.83	20240419	0.57	N	001810	500	110 억	90692	N	N	N	N
123	20240605	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1787	1	2	0.06	43656057	24637	64.95	1773	1800	1758	2320	1251	1786	1771.97	0.41	862	1873	1829	1800	1756	1727	1815	1742	111	534	500	1250	1	1	22137500	396	-6.85	0.20	12	0.11	-261.00	8956.00	2560	20230609	-30.20	1606	20240419	11.27	2120	-15.71	20240529	1606	11.27	20240419	2560	-30.20	20230609	1606	11.27	20240419	0.57	N	001810	500	110 억	90692	N	N	N	N
124	20240605	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1771	-15	5	-0.84	41452021	23398	61.69	1773	1800	1758	2320	1251	1786	1771.61	0.41	863	1873	1829	1800	1756	1727	1815	1742	111	534	500	1250	1	1	22137500	392	-6.79	0.20	12	0.11	-261.00	8956.00	2560	20230609	-30.82	1606	20240419	10.27	2120	-16.46	20240529	1606	10.27	20240419	2560	-30.82	20230609	1606	10.27	20240419	0.57	N	001810	500	110 억	90692	N	N	N	N
125	20240605	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1777	-9	5	-0.50	33932001	19172	50.55	1773	1800	1758	2320	1251	1786	1769.87	0.41	2185	1873	1829	1800	1756	1727	1815	1742	111	534	500	1250	1	1	22137500	393	-6.81	0.20	12	0.09	-261.00	8956.00	2560	20230609	-30.59	1606	20240419	10.65	2120	-16.18	20240529	1606	10.65	20240419	2560	-30.59	20230609	1606	10.65	20240419	0.57	N	001810	500	110 억	90692	N	N	N	N
126	20240605	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1779	-7	5	-0.39	33471082	18912	49.86	1773	1800	1758	2320	1251	1786	1769.83	0.41	2181	1873	1829	1800	1756	1727	1815	1742	111	534	500	1250	1	1	22137500	394	-6.82	0.20	12	0.09	-261.00	8956.00	2560	20230609	-30.51	1606	20240419	10.77	2120	-16.08	20240529	1606	10.77	20240419	2560	-30.51	20230609	1606	10.77	20240419	0.57	N	001810	500	110 억	90692	N	N	N	N
127	20240605	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1765	-21	5	-1.18	29435531	16625	43.83	1773	1800	1759	2320	1251	1786	1770.56	0.41	2045	1873	1829	1800	1756	1727	1815	1742	111	534	500	1250	1	1	22137500	391	-6.76	0.20	12	0.08	-261.00	8956.00	2560	20230609	-31.05	1606	20240419	9.90	2120	-16.75	20240529	1606	9.90	20240419	2560	-31.05	20230609	1606	9.90	20240419	0.57	N	001810	500	110 억	90692	N	N	N	N
128	20240605	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1789	3	2	0.17	19575156	11037	29.10	1773	1800	1761	2320	1251	1786	1773.59	0.41	367	1873	1829	1800	1756	1727	1815	1742	111	534	500	1250	1	1	22137500	396	-6.85	0.20	12	0.05	-261.00	8956.00	2560	20230609	-30.12	1606	20240419	11.39	2120	-15.61	20240529	1606	11.39	20240419	2560	-30.12	20230609	1606	11.39	20240419	0.57	N	001810	500	110 억	90692	N	N	N	N
129	20240605	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1786	0	3	0.00	3042842	1715	4.52	1773	1786	1773	2320	1251	1786	1774.25	0.41	-156	1873	1829	1800	1756	1727	1815	1742	111	534	500	1250	1	1	22137500	395	-6.84	0.20	12	0.01	-261.00	8956.00	2560	20230609	-30.23	1606	20240419	11.21	2120	-15.75	20240529	1606	11.21	20240419	2560	-30.23	20230609	1606	11.21	20240419	0.57	N	001810	500	110 억	90692	N	N	N	N
130	20240604	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1786	-69	5	-3.72	69337806	37925	124.76	1843	1844	1771	2410	1299	1855	1828.96	0.41	-148	1885	1870	1844	1829	1803	1877	1836	111	555	500	1290	1	1	22137500	395	-6.84	0.20	12	0.17	-261.00	8956.00	2560	20230609	-30.23	1606	20240419	11.21	2120	-15.75	20240529	1606	11.21	20240419	2560	-30.23	20230609	1606	11.21	20240419	0.57	N	001810	500	110 억	91166	N	N	N	N
131	20240604	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1826	-29	5	-1.56	64355172	35149	115.63	1843	1844	1771	2410	1299	1855	1830.92	0.41	-402	1885	1870	1844	1829	1803	1877	1836	111	555	500	1290	1	1	22137500	404	-7.00	0.20	12	0.16	-261.00	8956.00	2560	20230609	-28.67	1606	20240419	13.70	2120	-13.87	20240529	1606	13.70	20240419	2560	-28.67	20230609	1606	13.70	20240419	0.57	N	001810	500	110 억	91166	N	N	N	N
132	20240604	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1818	-37	5	-1.99	61534517	33602	110.54	1843	1844	1771	2410	1299	1855	1831.28	0.41	-329	1885	1870	1844	1829	1803	1877	1836	111	555	500	1290	1	1	22137500	402	-6.97	0.20	12	0.15	-261.00	8956.00	2560	20230609	-28.98	1606	20240419	13.20	2120	-14.25	20240529	1606	13.20	20240419	2560	-28.98	20230609	1606	13.20	20240419	0.57	N	001810	500	110 억	91166	N	N	N	N
133	20240604	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	-25	5	-1.35	49292981	26828	88.25	1843	1844	1820	2410	1299	1855	1837.37	0.41	-266	1885	1870	1844	1829	1803	1877	1836	111	555	500	1290	1	1	22137500	405	-7.01	0.20	12	0.12	-261.00	8956.00	2560	20230609	-28.52	1606	20240419	13.95	2120	-13.68	20240529	1606	13.95	20240419	2560	-28.52	20230609	1606	13.95	20240419	0.57	N	001810	500	110 억	91166	N	N	N	N
134	20240604	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	-26	5	-1.40	48934301	26632	87.61	1843	1844	1820	2410	1299	1855	1837.42	0.41	-266	1885	1870	1844	1829	1803	1877	1836	111	555	500	1290	1	1	22137500	405	-7.01	0.20	12	0.12	-261.00	8956.00	2560	20230609	-28.55	1606	20240419	13.89	2120	-13.73	20240529	1606	13.89	20240419	2560	-28.55	20230609	1606	13.89	20240419	0.57	N	001810	500	110 억	91166	N	N	N	N
135	20240604	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1831	-24	5	-1.29	46989982	25569	84.11	1843	1844	1820	2410	1299	1855	1837.77	0.41	-248	1885	1870	1844	1829	1803	1877	1836	111	555	500	1290	1	1	22137500	405	-7.02	0.20	12	0.12	-261.00	8956.00	2560	20230609	-28.48	1606	20240419	14.01	2120	-13.63	20240529	1606	14.01	20240419	2560	-28.48	20230609	1606	14.01	20240419	0.57	N	001810	500	110 억	91166	N	N	N	N
136	20240604	100122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1839	-16	5	-0.86	39079910	21235	69.85	1843	1844	1824	2410	1299	1855	1840.35	0.41	262	1885	1870	1844	1829	1803	1877	1836	111	555	500	1290	1	1	22137500	407	-7.05	0.21	12	0.10	-261.00	8956.00	2560	20230609	-28.16	1606	20240419	14.51	2120	-13.25	20240529	1606	14.51	20240419	2560	-28.16	20230609	1606	14.51	20240419	0.57	N	001810	500	110 억	91166	N	N	N	N
137	20240604	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1843	-12	5	-0.65	4608240	2500	8.22	1843	1844	1843	2410	1299	1855	1843.30	0.41	736	1885	1870	1844	1829	1803	1877	1836	111	555	500	1290	1	1	22137500	408	-7.06	0.21	12	0.01	-261.00	8956.00	2560	20230609	-28.01	1606	20240419	14.76	2120	-13.07	20240529	1606	14.76	20240419	2560	-28.01	20230609	1606	14.76	20240419	0.57	N	001810	500	110 억	91166	N	N	N	N
138	20240603	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	10	2	0.54	55875449	30378	59.34	1845	1859	1818	2395	1292	1845	1839.34	0.42	-1261	1893	1869	1847	1823	1801	1858	1812	111	550	500	1290	1	1	22137500	411	-7.11	0.21	12	0.14	-261.00	8956.00	2560	20230609	-27.54	1606	20240419	15.50	2120	-12.50	20240529	1606	15.50	20240419	2560	-27.54	20230609	1606	15.50	20240419	0.56	N	001810	500	110 억	92427	N	N	N	N
139	20240603	150122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	10	2	0.54	53907294	29317	57.27	1845	1859	1818	2395	1292	1845	1838.77	0.42	-1325	1893	1869	1847	1823	1801	1858	1812	111	550	500	1290	1	1	22137500	411	-7.11	0.21	12	0.13	-261.00	8956.00	2560	20230609	-27.54	1606	20240419	15.50	2120	-12.50	20240529	1606	15.50	20240419	2560	-27.54	20230609	1606	15.50	20240419	0.56	N	001810	500	110 억	92427	N	N	N	N
140	20240603	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1847	2	2	0.11	50345440	27388	53.50	1845	1859	1818	2395	1292	1845	1838.23	0.42	-1415	1893	1869	1847	1823	1801	1858	1812	111	550	500	1290	1	1	22137500	409	-7.08	0.21	12	0.12	-261.00	8956.00	2560	20230609	-27.85	1606	20240419	15.01	2120	-12.88	20240529	1606	15.01	20240419	2560	-27.85	20230609	1606	15.01	20240419	0.56	N	001810	500	110 억	92427	N	N	N	N
141	20240603	130122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	11	2	0.60	47744884	25980	50.75	1845	1859	1818	2395	1292	1845	1837.76	0.42	-1493	1893	1869	1847	1823	1801	1858	1812	111	550	500	1290	1	1	22137500	411	-7.11	0.21	12	0.12	-261.00	8956.00	2560	20230609	-27.50	1606	20240419	15.57	2120	-12.45	20240529	1606	15.57	20240419	2560	-27.50	20230609	1606	15.57	20240419	0.56	N	001810	500	110 억	92427	N	N	N	N
142	20240603	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1849	4	2	0.22	42889967	23359	45.63	1845	1859	1818	2395	1292	1845	1836.12	0.42	-1176	1893	1869	1847	1823	1801	1858	1812	111	550	500	1290	1	1	22137500	409	-7.08	0.21	12	0.11	-261.00	8956.00	2560	20230609	-27.77	1606	20240419	15.13	2120	-12.78	20240529	1606	15.13	20240419	2560	-27.77	20230609	1606	15.13	20240419	0.56	N	001810	500	110 억	92427	N	N	N	N
143	20240603	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	14	2	0.76	36562761	19942	38.96	1845	1859	1818	2395	1292	1845	1833.46	0.42	-1088	1893	1869	1847	1823	1801	1858	1812	111	550	500	1290	1	1	22137500	412	-7.12	0.21	12	0.09	-261.00	8956.00	2560	20230609	-27.38	1606	20240419	15.75	2120	-12.31	20240529	1606	15.75	20240419	2560	-27.38	20230609	1606	15.75	20240419	0.56	N	001810	500	110 억	92427	N	N	N	N
144	20240603	100122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	-18	5	-0.98	25560051	13965	27.28	1845	1845	1818	2395	1292	1845	1830.29	0.42	-1051	1893	1869	1847	1823	1801	1858	1812	111	550	500	1290	1	1	22137500	404	-7.00	0.20	12	0.06	-261.00	8956.00	2560	20230609	-28.63	1606	20240419	13.76	2120	-13.82	20240529	1606	13.76	20240419	2560	-28.63	20230609	1606	13.76	20240419	0.56	N	001810	500	110 억	92427	N	N	N	N
145	20240603	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1829	-16	5	-0.87	1717410	931	1.82	1845	1845	1829	2395	1292	1845	1844.69	0.42	14	1893	1869	1847	1823	1801	1858	1812	111	550	500	1290	1	1	22137500	405	-7.01	0.20	12	0.00	-261.00	8956.00	2560	20230609	-28.55	1606	20240419	13.89	2120	-13.73	20240529	1606	13.89	20240419	2560	-28.55	20230609	1606	13.89	20240419	0.56	N	001810	500	110 억	92427	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History