KissMeData/001810/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 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	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	20231229	160129	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16834346	9123	128.69	1840	1855	1838	2390	1288	1840	1845.25	0.32	853	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	70834	N	N	N	N
3	20231229	150128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16834346	9123	128.69	1840	1855	1838	2390	1288	1840	1845.25	0.32	853	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	70834	N	N	N	N
4	20231229	140128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16834346	9123	128.69	1840	1855	1838	2390	1288	1840	1845.25	0.32	853	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	70834	N	N	N	N
5	20231229	130129	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16834346	9123	128.69	1840	1855	1838	2390	1288	1840	1845.25	0.32	853	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	70834	N	N	N	N
6	20231229	120128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16834346	9123	128.69	1840	1855	1838	2390	1288	1840	1845.25	0.32	853	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	70834	N	N	N	N
7	20231229	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16834346	9123	128.69	1840	1855	1838	2390	1288	1840	1845.25	0.32	853	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	70834	N	N	N	N
8	20231229	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16834346	9123	128.69	1840	1855	1838	2390	1288	1840	1845.25	0.32	853	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	70834	N	N	N	N
9	20231229	090127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16834346	9123	128.69	1840	1855	1838	2390	1288	1840	1845.25	0.32	853	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	70834	N	N	N	N
10	20231228	160126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	15	2	0.82	16830634	9121	128.66	1840	1855	1838	2390	1288	1840	1845.25	0.32	0	397	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	411	-4.67	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.58	N	001810	500	110 억	69981	N	N	N	N
11	20231228	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1851	11	2	0.60	15562818	8437	119.02	1840	1855	1838	2390	1288	1840	1844.59	0.32	0	109	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	410	-4.66	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.29	1690	20231024	9.53	3100	-40.29	20230228	1690	9.53	20231024	3100	-40.29	20230228	1690	9.53	20231024	0.58	N	001810	500	110 억	69981	N	N	N	N
12	20231228	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	10	2	0.54	10444992	5672	80.01	1840	1850	1838	2390	1288	1840	1841.50	0.32	0	108	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	410	-4.66	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.58	N	001810	500	110 억	69981	N	N	N	N
13	20231228	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	10	2	0.54	9216956	5008	70.64	1840	1850	1838	2390	1288	1840	1840.45	0.32	0	108	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	410	-4.66	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.58	N	001810	500	110 억	69981	N	N	N	N
14	20231228	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1847	7	2	0.38	7595727	4129	58.25	1840	1847	1838	2390	1288	1840	1839.60	0.32	0	108	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	409	-4.65	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.42	1690	20231024	9.29	3100	-40.42	20230228	1690	9.29	20231024	3100	-40.42	20230228	1690	9.29	20231024	0.58	N	001810	500	110 억	69981	N	N	N	N
15	20231228	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	0	3	0.00	6389760	3474	49.01	1840	1840	1838	2390	1288	1840	1839.31	0.32	0	108	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	407	-4.63	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	3100	-40.65	20230228	1690	8.88	20231024	3100	-40.65	20230228	1690	8.88	20231024	0.58	N	001810	500	110 억	69981	N	N	N	N
16	20231228	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	0	3	0.00	5944496	3232	45.59	1840	1840	1838	2390	1288	1840	1839.26	0.32	0	108	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	407	-4.63	0.20	12	0.01	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	3100	-40.65	20230228	1690	8.88	20231024	3100	-40.65	20230228	1690	8.88	20231024	0.58	N	001810	500	110 억	69981	N	N	N	N
17	20231228	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	0	3	0.00	49680	27	0.38	1840	1840	1840	2390	1288	1840	1840.00	0.32	0	18	1874	1856	1841	1823	1808	1856	1823	111	550	500	1140	1	1	22137500	407	-4.63	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	3100	-40.65	20230228	1690	8.88	20231024	3100	-40.65	20230228	1690	8.88	20231024	0.58	N	001810	500	110 억	69981	N	N	N	N
18	20231227	160126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	0	3	0.00	12350095	6720	48.18	1840	1859	1826	2390	1288	1840	1837.81	0.31	0	-23	1866	1852	1846	1832	1826	1850	1830	111	550	500	1140	1	1	22137500	407	-4.63	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	3100	-40.65	20230228	1690	8.88	20231024	3100	-40.65	20230228	1690	8.88	20231024	0.58	N	001810	500	110 억	69388	N	N	N	N
19	20231227	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	18	2	0.98	9762580	5316	38.11	1840	1859	1826	2390	1288	1840	1836.45	0.31	0	-141	1866	1852	1846	1832	1826	1850	1830	111	550	500	1140	1	1	22137500	411	-4.68	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	3100	-40.06	20230228	1690	9.94	20231024	3100	-40.06	20230228	1690	9.94	20231024	0.58	N	001810	500	110 억	69388	N	N	N	N
20	20231227	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1842	2	2	0.11	9497833	5173	37.09	1840	1859	1826	2390	1288	1840	1836.04	0.31	0	-145	1866	1852	1846	1832	1826	1850	1830	111	550	500	1140	1	1	22137500	408	-4.64	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.58	1690	20231024	8.99	3100	-40.58	20230228	1690	8.99	20231024	3100	-40.58	20230228	1690	8.99	20231024	0.58	N	001810	500	110 억	69388	N	N	N	N
21	20231227	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	19	2	1.03	9405561	5123	36.73	1840	1859	1826	2390	1288	1840	1835.95	0.31	0	-145	1866	1852	1846	1832	1826	1850	1830	111	550	500	1140	1	1	22137500	412	-4.68	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.03	1690	20231024	10.00	3100	-40.03	20230228	1690	10.00	20231024	3100	-40.03	20230228	1690	10.00	20231024	0.58	N	001810	500	110 억	69388	N	N	N	N
22	20231227	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	19	2	1.03	8242505	4492	32.21	1840	1859	1826	2390	1288	1840	1834.93	0.31	0	-145	1866	1852	1846	1832	1826	1850	1830	111	550	500	1140	1	1	22137500	412	-4.68	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.03	1690	20231024	10.00	3100	-40.03	20230228	1690	10.00	20231024	3100	-40.03	20230228	1690	10.00	20231024	0.58	N	001810	500	110 억	69388	N	N	N	N
23	20231227	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	0	3	0.00	6830297	3725	26.71	1840	1840	1826	2390	1288	1840	1833.64	0.31	0	-145	1866	1852	1846	1832	1826	1850	1830	111	550	500	1140	1	1	22137500	407	-4.63	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	3100	-40.65	20230228	1690	8.88	20231024	3100	-40.65	20230228	1690	8.88	20231024	0.58	N	001810	500	110 억	69388	N	N	N	N
24	20231227	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1834	-6	5	-0.33	2143427	1167	8.37	1840	1840	1833	2390	1288	1840	1836.70	0.31	0	-145	1866	1852	1846	1832	1826	1850	1830	111	550	500	1140	1	1	22137500	406	-4.62	0.20	12	0.01	-397.00	9321.00	3100	20230228	-40.84	1690	20231024	8.52	3100	-40.84	20230228	1690	8.52	20231024	3100	-40.84	20230228	1690	8.52	20231024	0.58	N	001810	500	110 억	69388	N	N	N	N
25	20231227	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	0	3	0.00	430560	234	1.68	1840	1840	1840	2390	1288	1840	1840.00	0.31	0	5	1866	1852	1846	1832	1826	1850	1830	111	550	500	1140	1	1	22137500	407	-4.63	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	3100	-40.65	20230228	1690	8.88	20231024	3100	-40.65	20230228	1690	8.88	20231024	0.58	N	001810	500	110 억	69388	N	N	N	N
26	20231226	160127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	-20	5	-1.08	25444720	13748	91.81	1860	1860	1840	2415	1302	1860	1850.79	0.31	0	101	1869	1864	1855	1850	1841	1867	1853	111	555	500	1150	1	1	22137500	407	-4.63	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.65	1690	20231024	8.88	3100	-40.65	20230228	1690	8.88	20231024	3100	-40.65	20230228	1690	8.88	20231024	0.59	N	001810	500	110 억	68904	N	N	N	N
27	20231226	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	-1	5	-0.05	23774453	12841	85.75	1860	1860	1841	2415	1302	1860	1851.45	0.31	0	-22	1869	1864	1855	1850	1841	1867	1853	111	555	500	1150	1	1	22137500	412	-4.68	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.03	1690	20231024	10.00	3100	-40.03	20230228	1690	10.00	20231024	3100	-40.03	20230228	1690	10.00	20231024	0.59	N	001810	500	110 억	68904	N	N	N	N
28	20231226	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	-2	5	-0.11	22012479	11887	79.38	1860	1860	1844	2415	1302	1860	1851.81	0.31	0	-22	1869	1864	1855	1850	1841	1867	1853	111	555	500	1150	1	1	22137500	411	-4.68	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	3100	-40.06	20230228	1690	9.94	20231024	3100	-40.06	20230228	1690	9.94	20231024	0.59	N	001810	500	110 억	68904	N	N	N	N
29	20231226	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	-1	5	-0.05	19441619	10495	70.08	1860	1860	1846	2415	1302	1860	1852.46	0.31	0	-22	1869	1864	1855	1850	1841	1867	1853	111	555	500	1150	1	1	22137500	412	-4.68	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.03	1690	20231024	10.00	3100	-40.03	20230228	1690	10.00	20231024	3100	-40.03	20230228	1690	10.00	20231024	0.59	N	001810	500	110 억	68904	N	N	N	N
30	20231226	120127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	-2	5	-0.11	18697506	10094	67.41	1860	1860	1846	2415	1302	1860	1852.34	0.31	0	-22	1869	1864	1855	1850	1841	1867	1853	111	555	500	1150	1	1	22137500	411	-4.68	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	3100	-40.06	20230228	1690	9.94	20231024	3100	-40.06	20230228	1690	9.94	20231024	0.59	N	001810	500	110 억	68904	N	N	N	N
31	20231226	110127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	-1	5	-0.05	17739584	9578	63.96	1860	1860	1846	2415	1302	1860	1852.12	0.31	0	-22	1869	1864	1855	1850	1841	1867	1853	111	555	500	1150	1	1	22137500	412	-4.68	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.03	1690	20231024	10.00	3100	-40.03	20230228	1690	10.00	20231024	3100	-40.03	20230228	1690	10.00	20231024	0.59	N	001810	500	110 억	68904	N	N	N	N
32	20231226	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-10	5	-0.54	12498168	6754	45.10	1860	1860	1846	2415	1302	1860	1850.48	0.31	0	-22	1869	1864	1855	1850	1841	1867	1853	111	555	500	1150	1	1	22137500	410	-4.66	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.59	N	001810	500	110 억	68904	N	N	N	N
33	20231226	090127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	-2	5	-0.11	351432	189	1.26	1860	1860	1858	2415	1302	1860	1859.43	0.31	0	-5	1869	1864	1855	1850	1841	1867	1853	111	555	500	1150	1	1	22137500	411	-4.68	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	3100	-40.06	20230228	1690	9.94	20231024	3100	-40.06	20230228	1690	9.94	20231024	0.59	N	001810	500	110 억	68904	N	N	N	N
34	20231222	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	10	2	0.54	27709279	14968	91.56	1850	1860	1846	2405	1295	1850	1851.23	0.31	0	136	1860	1854	1850	1844	1840	1853	1843	111	555	500	1140	1	1	22137500	412	-4.69	0.20	12	0.07	-397.00	9321.00	3100	20230228	-40.00	1690	20231024	10.06	3100	-40.00	20230228	1690	10.06	20231024	3100	-40.00	20230228	1690	10.06	20231024	0.59	N	001810	500	110 억	68210	N	N	N	N
35	20231222	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	0	3	0.00	25645699	13855	84.76	1850	1860	1846	2405	1295	1850	1851.01	0.31	0	-62	1860	1854	1850	1844	1840	1853	1843	111	555	500	1140	1	1	22137500	410	-4.66	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.59	N	001810	500	110 억	68210	N	N	N	N
36	20231222	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1859	9	2	0.49	20869585	11277	68.99	1850	1860	1846	2405	1295	1850	1850.63	0.31	0	-62	1860	1854	1850	1844	1840	1853	1843	111	555	500	1140	1	1	22137500	412	-4.68	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.03	1690	20231024	10.00	3100	-40.03	20230228	1690	10.00	20231024	3100	-40.03	20230228	1690	10.00	20231024	0.59	N	001810	500	110 억	68210	N	N	N	N
37	20231222	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	10	2	0.54	20658552	11163	68.29	1850	1860	1846	2405	1295	1850	1850.63	0.31	0	-62	1860	1854	1850	1844	1840	1853	1843	111	555	500	1140	1	1	22137500	412	-4.69	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.00	1690	20231024	10.06	3100	-40.00	20230228	1690	10.06	20231024	3100	-40.00	20230228	1690	10.06	20231024	0.59	N	001810	500	110 억	68210	N	N	N	N
38	20231222	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	10	2	0.54	18997208	10267	62.81	1850	1860	1846	2405	1295	1850	1850.32	0.31	0	-62	1860	1854	1850	1844	1840	1853	1843	111	555	500	1140	1	1	22137500	412	-4.69	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.00	1690	20231024	10.06	3100	-40.00	20230228	1690	10.06	20231024	3100	-40.00	20230228	1690	10.06	20231024	0.59	N	001810	500	110 억	68210	N	N	N	N
39	20231222	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	0	3	0.00	16856378	9113	55.75	1850	1860	1846	2405	1295	1850	1849.71	0.31	0	-62	1860	1854	1850	1844	1840	1853	1843	111	555	500	1140	1	1	22137500	410	-4.66	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.59	N	001810	500	110 억	68210	N	N	N	N
40	20231222	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1860	10	2	0.54	12558431	6800	41.60	1850	1860	1846	2405	1295	1850	1846.83	0.31	0	-62	1860	1854	1850	1844	1840	1853	1843	111	555	500	1140	1	1	22137500	412	-4.69	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.00	1690	20231024	10.06	3100	-40.00	20230228	1690	10.06	20231024	3100	-40.00	20230228	1690	10.06	20231024	0.59	N	001810	500	110 억	68210	N	N	N	N
41	20231222	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1846	-4	5	-0.22	199785	108	0.66	1850	1850	1846	2405	1295	1850	1849.85	0.31	0	0	1860	1854	1850	1844	1840	1853	1843	111	555	500	1140	1	1	22137500	409	-4.65	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.45	1690	20231024	9.23	3100	-40.45	20230228	1690	9.23	20231024	3100	-40.45	20230228	1690	9.23	20231024	0.59	N	001810	500	110 억	68210	N	N	N	N
42	20231221	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-16	5	-0.86	30275396	16343	67.33	1854	1856	1846	2425	1307	1866	1852.50	0.31	0	176	1893	1879	1862	1848	1831	1886	1855	111	559	500	1150	1	1	22137500	410	-4.66	0.20	12	0.07	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.59	N	001810	500	110 억	68107	N	N	N	N
43	20231221	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1847	-19	5	-1.02	24925935	13452	55.42	1854	1856	1846	2425	1307	1866	1852.95	0.31	0	-4	1893	1879	1862	1848	1831	1886	1855	111	559	500	1150	1	1	22137500	409	-4.65	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.42	1690	20231024	9.29	3100	-40.42	20230228	1690	9.29	20231024	3100	-40.42	20230228	1690	9.29	20231024	0.59	N	001810	500	110 억	68107	N	N	N	N
44	20231221	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-16	5	-0.86	22942478	12381	51.01	1854	1856	1846	2425	1307	1866	1853.04	0.31	0	-4	1893	1879	1862	1848	1831	1886	1855	111	559	500	1150	1	1	22137500	410	-4.66	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.59	N	001810	500	110 억	68107	N	N	N	N
45	20231221	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1856	-10	5	-0.54	16013611	8636	35.58	1854	1856	1846	2425	1307	1866	1854.29	0.31	0	-4	1893	1879	1862	1848	1831	1886	1855	111	559	500	1150	1	1	22137500	411	-4.68	0.20	12	0.04	-397.00	9321.00	3100	20230228	-40.13	1690	20231024	9.82	3100	-40.13	20230228	1690	9.82	20231024	3100	-40.13	20230228	1690	9.82	20231024	0.59	N	001810	500	110 억	68107	N	N	N	N
46	20231221	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	-11	5	-0.59	11467866	6184	25.48	1854	1856	1847	2425	1307	1866	1854.44	0.31	0	-4	1893	1879	1862	1848	1831	1886	1855	111	559	500	1150	1	1	22137500	411	-4.67	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.59	N	001810	500	110 억	68107	N	N	N	N
47	20231221	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	-11	5	-0.59	9945052	5362	22.09	1854	1856	1853	2425	1307	1866	1854.73	0.31	0	-4	1893	1879	1862	1848	1831	1886	1855	111	559	500	1150	1	1	22137500	411	-4.67	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.59	N	001810	500	110 억	68107	N	N	N	N
48	20231221	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1855	-11	5	-0.59	5395186	2908	11.98	1854	1856	1854	2425	1307	1866	1855.29	0.31	0	0	1893	1879	1862	1848	1831	1886	1855	111	559	500	1150	1	1	22137500	411	-4.67	0.20	12	0.01	-397.00	9321.00	3100	20230228	-40.16	1690	20231024	9.76	3100	-40.16	20230228	1690	9.76	20231024	3100	-40.16	20230228	1690	9.76	20231024	0.59	N	001810	500	110 억	68107	N	N	N	N
49	20231221	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1854	-12	5	-0.64	965934	521	2.15	1854	1854	1854	2425	1307	1866	1854.00	0.31	0	0	1893	1879	1862	1848	1831	1886	1855	111	559	500	1150	1	1	22137500	410	-4.67	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.19	1690	20231024	9.70	3100	-40.19	20230228	1690	9.70	20231024	3100	-40.19	20230228	1690	9.70	20231024	0.59	N	001810	500	110 억	68107	N	N	N	N
50	20231220	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1866	-10	5	-0.53	45121743	24272	107.52	1863	1876	1845	2435	1314	1876	1859.00	0.31	0	461	1928	1902	1884	1858	1840	1893	1849	111	559	500	1160	1	1	22137500	413	-4.70	0.20	12	0.11	-397.00	9321.00	3100	20230228	-39.81	1690	20231024	10.41	3100	-39.81	20230228	1690	10.41	20231024	3100	-39.81	20230228	1690	10.41	20231024	0.59	N	001810	500	110 억	67777	N	N	N	N
51	20231220	150128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1864	-12	5	-0.64	42365009	22793	100.97	1863	1876	1845	2435	1314	1876	1858.69	0.31	0	109	1928	1902	1884	1858	1840	1893	1849	111	559	500	1160	1	1	22137500	413	-4.70	0.20	12	0.10	-397.00	9321.00	3100	20230228	-39.87	1690	20231024	10.30	3100	-39.87	20230228	1690	10.30	20231024	3100	-39.87	20230228	1690	10.30	20231024	0.59	N	001810	500	110 억	67777	N	N	N	N
52	20231220	140129	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	-14	5	-0.75	30843207	16590	73.49	1863	1876	1845	2435	1314	1876	1859.14	0.31	0	915	1928	1902	1884	1858	1840	1893	1849	111	559	500	1160	1	1	22137500	412	-4.69	0.20	12	0.07	-397.00	9321.00	3100	20230228	-39.94	1690	20231024	10.18	3100	-39.94	20230228	1690	10.18	20231024	3100	-39.94	20230228	1690	10.18	20231024	0.59	N	001810	500	110 억	67777	N	N	N	N
53	20231220	130130	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1872	-4	5	-0.21	30584298	16451	72.87	1863	1876	1845	2435	1314	1876	1859.11	0.31	0	915	1928	1902	1884	1858	1840	1893	1849	111	559	500	1160	1	1	22137500	414	-4.72	0.20	12	0.07	-397.00	9321.00	3100	20230228	-39.61	1690	20231024	10.77	3100	-39.61	20230228	1690	10.77	20231024	3100	-39.61	20230228	1690	10.77	20231024	0.59	N	001810	500	110 억	67777	N	N	N	N
54	20231220	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1872	-4	5	-0.21	15979620	8572	37.97	1863	1876	1855	2435	1314	1876	1864.16	0.31	0	911	1928	1902	1884	1858	1840	1893	1849	111	559	500	1160	1	1	22137500	414	-4.72	0.20	12	0.04	-397.00	9321.00	3100	20230228	-39.61	1690	20231024	10.77	3100	-39.61	20230228	1690	10.77	20231024	3100	-39.61	20230228	1690	10.77	20231024	0.59	N	001810	500	110 억	67777	N	N	N	N
55	20231220	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1872	-4	5	-0.21	13500598	7239	32.07	1863	1876	1855	2435	1314	1876	1864.98	0.31	0	919	1928	1902	1884	1858	1840	1893	1849	111	559	500	1160	1	1	22137500	414	-4.72	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.61	1690	20231024	10.77	3100	-39.61	20230228	1690	10.77	20231024	3100	-39.61	20230228	1690	10.77	20231024	0.59	N	001810	500	110 억	67777	N	N	N	N
56	20231220	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1871	-5	5	-0.27	9029750	4835	21.42	1863	1876	1855	2435	1314	1876	1867.58	0.31	0	112	1928	1902	1884	1858	1840	1893	1849	111	559	500	1160	1	1	22137500	414	-4.71	0.20	12	0.02	-397.00	9321.00	3100	20230228	-39.65	1690	20231024	10.71	3100	-39.65	20230228	1690	10.71	20231024	3100	-39.65	20230228	1690	10.71	20231024	0.59	N	001810	500	110 억	67777	N	N	N	N
57	20231220	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1863	-13	5	-0.69	411723	221	0.98	1863	1863	1863	2435	1314	1876	1863.00	0.31	0	0	1928	1902	1884	1858	1840	1893	1849	111	559	500	1160	1	1	22137500	412	-4.69	0.20	12	0.00	-397.00	9321.00	3100	20230228	-39.90	1690	20231024	10.24	3100	-39.90	20230228	1690	10.24	20231024	3100	-39.90	20230228	1690	10.24	20231024	0.59	N	001810	500	110 억	67777	N	N	N	N
58	20231219	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1876	-23	5	-1.21	42376888	22575	272.25	1889	1910	1866	2465	1330	1899	1877.16	0.31	0	-39	1933	1916	1893	1876	1853	1904	1864	111	566	500	1170	1	1	22137500	415	-4.73	0.20	12	0.10	-397.00	9321.00	3100	20230228	-39.48	1690	20231024	11.01	3100	-39.48	20230228	1690	11.01	20231024	3100	-39.48	20230228	1690	11.01	20231024	0.59	N	001810	500	110 억	67759	N	N	N	N
59	20231219	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1876	-23	5	-1.21	37465520	19957	240.68	1889	1910	1866	2465	1330	1899	1877.31	0.31	0	-53	1933	1916	1893	1876	1853	1904	1864	111	566	500	1170	1	1	22137500	415	-4.73	0.20	12	0.09	-397.00	9321.00	3100	20230228	-39.48	1690	20231024	11.01	3100	-39.48	20230228	1690	11.01	20231024	3100	-39.48	20230228	1690	11.01	20231024	0.59	N	001810	500	110 억	67759	N	N	N	N
60	20231219	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1875	-24	5	-1.26	30187407	16075	193.86	1889	1910	1866	2465	1330	1899	1877.91	0.31	0	2721	1933	1916	1893	1876	1853	1904	1864	111	566	500	1170	1	1	22137500	415	-4.72	0.20	12	0.07	-397.00	9321.00	3100	20230228	-39.52	1690	20231024	10.95	3100	-39.52	20230228	1690	10.95	20231024	3100	-39.52	20230228	1690	10.95	20231024	0.59	N	001810	500	110 억	67759	N	N	N	N
61	20231219	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1876	-23	5	-1.21	24465675	13016	156.97	1889	1910	1866	2465	1330	1899	1879.66	0.31	0	2721	1933	1916	1893	1876	1853	1904	1864	111	566	500	1170	1	1	22137500	415	-4.73	0.20	12	0.06	-397.00	9321.00	3100	20230228	-39.48	1690	20231024	11.01	3100	-39.48	20230228	1690	11.01	20231024	3100	-39.48	20230228	1690	11.01	20231024	0.59	N	001810	500	110 억	67759	N	N	N	N
62	20231219	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1890	-9	5	-0.47	22811760	12136	146.36	1889	1910	1866	2465	1330	1899	1879.68	0.31	0	2724	1933	1916	1893	1876	1853	1904	1864	111	566	500	1170	1	1	22137500	418	-4.76	0.20	12	0.05	-397.00	9321.00	3100	20230228	-39.03	1690	20231024	11.83	3100	-39.03	20230228	1690	11.83	20231024	3100	-39.03	20230228	1690	11.83	20231024	0.59	N	001810	500	110 억	67759	N	N	N	N
63	20231219	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	-4	5	-0.21	14000577	7438	89.70	1889	1910	1872	2465	1330	1899	1882.30	0.31	0	672	1933	1916	1893	1876	1853	1904	1864	111	566	500	1170	1	1	22137500	420	-4.77	0.20	12	0.03	-397.00	9321.00	3100	20230228	-38.87	1690	20231024	12.13	3100	-38.87	20230228	1690	12.13	20231024	3100	-38.87	20230228	1690	12.13	20231024	0.59	N	001810	500	110 억	67759	N	N	N	N
64	20231219	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1910	11	2	0.58	7346435	3900	47.03	1889	1910	1872	2465	1330	1899	1883.70	0.31	0	-48	1933	1916	1893	1876	1853	1904	1864	111	566	500	1170	1	1	22137500	423	-4.81	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.39	1690	20231024	13.02	3100	-38.39	20230228	1690	13.02	20231024	3100	-38.39	20230228	1690	13.02	20231024	0.59	N	001810	500	110 억	67759	N	N	N	N
65	20231219	090125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1887	-12	5	-0.63	425020	225	2.71	1889	1889	1887	2465	1330	1899	1888.98	0.31	0	-2	1933	1916	1893	1876	1853	1904	1864	111	566	500	1170	1	1	22137500	418	-4.75	0.20	12	0.00	-397.00	9321.00	3100	20230228	-39.13	1690	20231024	11.66	3100	-39.13	20230228	1690	11.66	20231024	3100	-39.13	20230228	1690	11.66	20231024	0.59	N	001810	500	110 억	67759	N	N	N	N
66	20231218	160125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-1	5	-0.05	15685889	8292	92.44	1910	1910	1870	2470	1330	1900	1891.69	0.31	0	-367	1920	1910	1895	1885	1870	1915	1890	111	570	500	1170	1	1	22137500	420	-4.78	0.20	12	0.04	-397.00	9321.00	3100	20230228	-38.74	1690	20231024	12.37	3100	-38.74	20230228	1690	12.37	20231024	3100	-38.74	20230228	1690	12.37	20231024	0.60	N	001810	500	110 억	67862	N	N	N	N
67	20231218	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1906	6	2	0.32	13343970	7053	78.63	1910	1910	1870	2470	1330	1900	1891.96	0.31	0	-157	1920	1910	1895	1885	1870	1915	1890	111	570	500	1170	1	1	22137500	422	-4.80	0.20	12	0.03	-397.00	9321.00	3100	20230228	-38.52	1690	20231024	12.78	3100	-38.52	20230228	1690	12.78	20231024	3100	-38.52	20230228	1690	12.78	20231024	0.60	N	001810	500	110 억	67862	N	N	N	N
68	20231218	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1903	3	2	0.16	10155802	5366	59.82	1910	1910	1870	2470	1330	1900	1892.62	0.31	0	-115	1920	1910	1895	1885	1870	1915	1890	111	570	500	1170	1	1	22137500	421	-4.79	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.61	1690	20231024	12.60	3100	-38.61	20230228	1690	12.60	20231024	3100	-38.61	20230228	1690	12.60	20231024	0.60	N	001810	500	110 억	67862	N	N	N	N
69	20231218	130125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1907	7	2	0.37	7561838	4002	44.62	1910	1910	1870	2470	1330	1900	1889.51	0.31	0	-98	1920	1910	1895	1885	1870	1915	1890	111	570	500	1170	1	1	22137500	422	-4.80	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.48	1690	20231024	12.84	3100	-38.48	20230228	1690	12.84	20231024	3100	-38.48	20230228	1690	12.84	20231024	0.60	N	001810	500	110 억	67862	N	N	N	N
70	20231218	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-1	5	-0.05	4955379	2626	29.28	1910	1910	1870	2470	1330	1900	1887.04	0.31	0	-84	1920	1910	1895	1885	1870	1915	1890	111	570	500	1170	1	1	22137500	420	-4.78	0.20	12	0.01	-397.00	9321.00	3100	20230228	-38.74	1690	20231024	12.37	3100	-38.74	20230228	1690	12.37	20231024	3100	-38.74	20230228	1690	12.37	20231024	0.60	N	001810	500	110 억	67862	N	N	N	N
71	20231218	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	8	2	0.42	3566003	1893	21.10	1910	1910	1870	2470	1330	1900	1883.78	0.31	0	-73	1920	1910	1895	1885	1870	1915	1890	111	570	500	1170	1	1	22137500	422	-4.81	0.20	12	0.01	-397.00	9321.00	3100	20230228	-38.45	1690	20231024	12.90	3100	-38.45	20230228	1690	12.90	20231024	3100	-38.45	20230228	1690	12.90	20231024	0.60	N	001810	500	110 억	67862	N	N	N	N
72	20231218	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1910	10	2	0.53	3533570	1876	20.91	1910	1910	1870	2470	1330	1900	1883.57	0.31	0	-67	1920	1910	1895	1885	1870	1915	1890	111	570	500	1170	1	1	22137500	423	-4.81	0.20	12	0.01	-397.00	9321.00	3100	20230228	-38.39	1690	20231024	13.02	3100	-38.39	20230228	1690	13.02	20231024	3100	-38.39	20230228	1690	13.02	20231024	0.60	N	001810	500	110 억	67862	N	N	N	N
73	20231218	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1910	10	2	0.53	21010	11	0.12	1910	1910	1910	2470	1330	1900	1910.00	0.31	0	0	1920	1910	1895	1885	1870	1915	1890	111	570	500	1170	1	1	22137500	423	-4.81	0.20	12	0.00	-397.00	9321.00	3100	20230228	-38.39	1690	20231024	13.02	3100	-38.39	20230228	1690	13.02	20231024	3100	-38.39	20230228	1690	13.02	20231024	0.60	N	001810	500	110 억	67862	N	N	N	N
74	20231215	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1900	15	2	0.80	16950501	8955	94.23	1885	1905	1880	2450	1320	1885	1892.86	0.31	0	138	1937	1911	1898	1872	1859	1904	1865	111	565	500	1160	1	1	22137500	421	-4.79	0.20	12	0.04	-397.00	9321.00	3100	20230228	-38.71	1690	20231024	12.43	3100	-38.71	20230228	1690	12.43	20231024	3100	-38.71	20230228	1690	12.43	20231024	0.61	N	001810	500	110 억	67815	N	N	N	N
75	20231215	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1901	16	2	0.85	14702740	7772	81.78	1885	1905	1880	2450	1320	1885	1891.76	0.31	0	49	1937	1911	1898	1872	1859	1904	1865	111	565	500	1160	1	1	22137500	421	-4.79	0.20	12	0.04	-397.00	9321.00	3100	20230228	-38.68	1690	20231024	12.49	3100	-38.68	20230228	1690	12.49	20231024	3100	-38.68	20230228	1690	12.49	20231024	0.61	N	001810	500	110 억	67815	N	N	N	N
76	20231215	140125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1902	17	2	0.90	12005328	6342	66.74	1885	1905	1885	2450	1320	1885	1892.99	0.31	0	-17	1937	1911	1898	1872	1859	1904	1865	111	565	500	1160	1	1	22137500	421	-4.79	0.20	12	0.03	-397.00	9321.00	3100	20230228	-38.65	1690	20231024	12.54	3100	-38.65	20230228	1690	12.54	20231024	3100	-38.65	20230228	1690	12.54	20231024	0.61	N	001810	500	110 억	67815	N	N	N	N
77	20231215	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1905	20	2	1.06	11516502	6085	64.03	1885	1905	1885	2450	1320	1885	1892.61	0.31	0	-12	1937	1911	1898	1872	1859	1904	1865	111	565	500	1160	1	1	22137500	422	-4.80	0.20	12	0.03	-397.00	9321.00	3100	20230228	-38.55	1690	20231024	12.72	3100	-38.55	20230228	1690	12.72	20231024	3100	-38.55	20230228	1690	12.72	20231024	0.61	N	001810	500	110 억	67815	N	N	N	N
78	20231215	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1888	3	2	0.16	6893429	3635	38.25	1885	1905	1885	2450	1320	1885	1896.41	0.31	0	-10	1937	1911	1898	1872	1859	1904	1865	111	565	500	1160	1	1	22137500	418	-4.76	0.20	12	0.02	-397.00	9321.00	3100	20230228	-39.10	1690	20231024	11.72	3100	-39.10	20230228	1690	11.72	20231024	3100	-39.10	20230228	1690	11.72	20231024	0.61	N	001810	500	110 억	67815	N	N	N	N
79	20231215	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1905	20	2	1.06	6595773	3478	36.60	1885	1905	1885	2450	1320	1885	1896.43	0.31	0	-7	1937	1911	1898	1872	1859	1904	1865	111	565	500	1160	1	1	22137500	422	-4.80	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.55	1690	20231024	12.72	3100	-38.55	20230228	1690	12.72	20231024	3100	-38.55	20230228	1690	12.72	20231024	0.61	N	001810	500	110 억	67815	N	N	N	N
80	20231215	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1901	16	2	0.85	3653579	1931	20.32	1885	1905	1885	2450	1320	1885	1892.07	0.31	0	-6	1937	1911	1898	1872	1859	1904	1865	111	565	500	1160	1	1	22137500	421	-4.79	0.20	12	0.01	-397.00	9321.00	3100	20230228	-38.68	1690	20231024	12.49	3100	-38.68	20230228	1690	12.49	20231024	3100	-38.68	20230228	1690	12.49	20231024	0.61	N	001810	500	110 억	67815	N	N	N	N
81	20231215	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1885	0	3	0.00	1285570	682	7.18	1885	1885	1885	2450	1320	1885	1885.00	0.31	0	0	1937	1911	1898	1872	1859	1904	1865	111	565	500	1160	1	1	22137500	417	-4.75	0.20	12	0.00	-397.00	9321.00	3100	20230228	-39.19	1690	20231024	11.54	3100	-39.19	20230228	1690	11.54	20231024	3100	-39.19	20230228	1690	11.54	20231024	0.61	N	001810	500	110 억	67815	N	N	N	N
82	20231214	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1885	-39	5	-2.03	18123096	9503	67.66	1909	1924	1885	2500	1347	1924	1907.04	0.31	0	-118	1953	1938	1909	1894	1865	1946	1902	111	576	500	1190	1	1	22137500	417	-4.75	0.20	12	0.04	-397.00	9321.00	3100	20230228	-39.19	1690	20231024	11.54	3100	-39.19	20230228	1690	11.54	20231024	3100	-39.19	20230228	1690	11.54	20231024	0.61	N	001810	500	110 억	67950	N	N	N	N
83	20231214	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1922	-2	5	-0.10	14086660	7369	52.46	1909	1924	1900	2500	1347	1924	1911.57	0.31	0	173	1953	1938	1909	1894	1865	1946	1902	111	576	500	1190	1	1	22137500	425	-4.84	0.21	12	0.03	-397.00	9321.00	3100	20230228	-38.00	1690	20231024	13.73	3100	-38.00	20230228	1690	13.73	20231024	3100	-38.00	20230228	1690	13.73	20231024	0.61	N	001810	500	110 억	67950	N	N	N	N
84	20231214	140127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1922	-2	5	-0.10	9280522	4855	34.57	1909	1924	1900	2500	1347	1924	1911.47	0.31	0	-109	1953	1938	1909	1894	1865	1946	1902	111	576	500	1190	1	1	22137500	425	-4.84	0.21	12	0.02	-397.00	9321.00	3100	20230228	-38.00	1690	20231024	13.73	3100	-38.00	20230228	1690	13.73	20231024	3100	-38.00	20230228	1690	13.73	20231024	0.61	N	001810	500	110 억	67950	N	N	N	N
85	20231214	130127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1908	-16	5	-0.83	6287781	3285	23.39	1909	1924	1907	2500	1347	1924	1914.01	0.31	0	-103	1953	1938	1909	1894	1865	1946	1902	111	576	500	1190	1	1	22137500	422	-4.81	0.20	12	0.01	-397.00	9321.00	3100	20230228	-38.45	1690	20231024	12.90	3100	-38.45	20230228	1690	12.90	20231024	3100	-38.45	20230228	1690	12.90	20231024	0.61	N	001810	500	110 억	67950	N	N	N	N
86	20231214	120127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1922	-2	5	-0.10	4723418	2468	17.57	1909	1924	1907	2500	1347	1924	1913.75	0.31	0	-102	1953	1938	1909	1894	1865	1946	1902	111	576	500	1190	1	1	22137500	425	-4.84	0.21	12	0.01	-397.00	9321.00	3100	20230228	-38.00	1690	20231024	13.73	3100	-38.00	20230228	1690	13.73	20231024	3100	-38.00	20230228	1690	13.73	20231024	0.61	N	001810	500	110 억	67950	N	N	N	N
87	20231214	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1920	-4	5	-0.21	2689626	1404	10.00	1909	1924	1907	2500	1347	1924	1915.53	0.31	0	-72	1953	1938	1909	1894	1865	1946	1902	111	576	500	1190	1	1	22137500	425	-4.84	0.21	12	0.01	-397.00	9321.00	3100	20230228	-38.06	1690	20231024	13.61	3100	-38.06	20230228	1690	13.61	20231024	3100	-38.06	20230228	1690	13.61	20231024	0.61	N	001810	500	110 억	67950	N	N	N	N
88	20231214	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1919	-5	5	-0.26	1454953	761	5.42	1909	1924	1907	2500	1347	1924	1911.45	0.31	0	-36	1953	1938	1909	1894	1865	1946	1902	111	576	500	1190	1	1	22137500	425	-4.83	0.21	12	0.00	-397.00	9321.00	3100	20230228	-38.10	1690	20231024	13.55	3100	-38.10	20230228	1690	13.55	20231024	3100	-38.10	20230228	1690	13.55	20231024	0.61	N	001810	500	110 억	67950	N	N	N	N
89	20231214	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1907	-17	5	-0.88	403184	211	1.50	1909	1909	1907	2500	1347	1924	1908.89	0.31	0	-10	1953	1938	1909	1894	1865	1946	1902	111	576	500	1190	1	1	22137500	422	-4.80	0.20	12	0.00	-397.00	9321.00	3100	20230228	-38.48	1690	20231024	12.84	3100	-38.48	20230228	1690	12.84	20231024	3100	-38.48	20230228	1690	12.84	20231024	0.61	N	001810	500	110 억	67950	N	N	N	N
90	20231213	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1924	5	2	0.26	26268616	13804	73.40	1882	1924	1880	2490	1344	1919	1902.97	0.31	0	283	1971	1945	1898	1872	1825	1958	1885	111	571	500	1180	1	1	22137500	426	-4.85	0.21	12	0.06	-397.00	9321.00	3100	20230228	-37.94	1690	20231024	13.85	3100	-37.94	20230228	1690	13.85	20231024	3100	-37.94	20230228	1690	13.85	20231024	0.61	N	001810	500	110 억	67828	N	N	N	N
91	20231213	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1882	-37	5	-1.93	22121042	11623	61.80	1882	1924	1882	2490	1344	1919	1903.21	0.31	0	-134	1971	1945	1898	1872	1825	1958	1885	111	571	500	1180	1	1	22137500	417	-4.74	0.20	12	0.05	-397.00	9321.00	3100	20230228	-39.29	1690	20231024	11.36	3100	-39.29	20230228	1690	11.36	20231024	3100	-39.29	20230228	1690	11.36	20231024	0.61	N	001810	500	110 억	67828	N	N	N	N
92	20231213	140128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1918	-1	5	-0.05	14678998	7710	41.00	1882	1919	1882	2490	1344	1919	1903.89	0.31	0	-108	1971	1945	1898	1872	1825	1958	1885	111	571	500	1180	1	1	22137500	425	-4.83	0.21	12	0.03	-397.00	9321.00	3100	20230228	-38.13	1690	20231024	13.49	3100	-38.13	20230228	1690	13.49	20231024	3100	-38.13	20230228	1690	13.49	20231024	0.61	N	001810	500	110 억	67828	N	N	N	N
93	20231213	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1902	-17	5	-0.89	13770567	7232	38.45	1882	1919	1882	2490	1344	1919	1904.12	0.31	0	-111	1971	1945	1898	1872	1825	1958	1885	111	571	500	1180	1	1	22137500	421	-4.79	0.20	12	0.03	-397.00	9321.00	3100	20230228	-38.65	1690	20231024	12.54	3100	-38.65	20230228	1690	12.54	20231024	3100	-38.65	20230228	1690	12.54	20231024	0.61	N	001810	500	110 억	67828	N	N	N	N
94	20231213	120125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1910	-9	5	-0.47	7395636	3896	20.72	1882	1912	1882	2490	1344	1919	1898.26	0.31	0	-104	1971	1945	1898	1872	1825	1958	1885	111	571	500	1180	1	1	22137500	423	-4.81	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.39	1690	20231024	13.02	3100	-38.39	20230228	1690	13.02	20231024	3100	-38.39	20230228	1690	13.02	20231024	0.61	N	001810	500	110 억	67828	N	N	N	N
95	20231213	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1910	-9	5	-0.47	6396135	3371	17.92	1882	1912	1882	2490	1344	1919	1897.40	0.31	0	-104	1971	1945	1898	1872	1825	1958	1885	111	571	500	1180	1	1	22137500	423	-4.81	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.39	1690	20231024	13.02	3100	-38.39	20230228	1690	13.02	20231024	3100	-38.39	20230228	1690	13.02	20231024	0.61	N	001810	500	110 억	67828	N	N	N	N
96	20231213	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1899	-20	5	-1.04	5925965	3124	16.61	1882	1912	1882	2490	1344	1919	1896.92	0.31	0	-96	1971	1945	1898	1872	1825	1958	1885	111	571	500	1180	1	1	22137500	420	-4.78	0.20	12	0.01	-397.00	9321.00	3100	20230228	-38.74	1690	20231024	12.37	3100	-38.74	20230228	1690	12.37	20231024	3100	-38.74	20230228	1690	12.37	20231024	0.61	N	001810	500	110 억	67828	N	N	N	N
97	20231213	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1882	-37	5	-1.93	982404	522	2.78	1882	1882	1882	2490	1344	1919	1882.00	0.31	0	3	1971	1945	1898	1872	1825	1958	1885	111	571	500	1180	1	1	22137500	417	-4.74	0.20	12	0.00	-397.00	9321.00	3100	20230228	-39.29	1690	20231024	11.36	3100	-39.29	20230228	1690	11.36	20231024	3100	-39.29	20230228	1690	11.36	20231024	0.61	N	001810	500	110 억	67828	N	N	N	N
98	20231212	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1919	19	2	1.00	33792268	17787	60.05	1875	1924	1851	2470	1330	1900	1898.75	0.31	0	160	2012	1955	1895	1838	1778	1984	1867	111	570	500	1170	1	1	22137500	425	-4.83	0.21	12	0.08	-397.00	9321.00	3100	20230228	-38.10	1690	20231024	13.55	3100	-38.10	20230228	1690	13.55	20231024	3100	-38.10	20230228	1690	13.55	20231024	0.61	N	001810	500	110 억	67790	N	N	N	N
99	20231212	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1907	7	2	0.37	29776765	15691	52.98	1875	1924	1851	2470	1330	1900	1897.70	0.31	0	28	2012	1955	1895	1838	1778	1984	1867	111	570	500	1170	1	1	22137500	422	-4.80	0.20	12	0.07	-397.00	9321.00	3100	20230228	-38.48	1690	20231024	12.84	3100	-38.48	20230228	1690	12.84	20231024	3100	-38.48	20230228	1690	12.84	20231024	0.61	N	001810	500	110 억	67790	N	N	N	N
100	20231212	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1918	18	2	0.95	21681841	11385	38.44	1875	1924	1875	2470	1330	1900	1904.42	0.31	0	-55	2012	1955	1895	1838	1778	1984	1867	111	570	500	1170	1	1	22137500	425	-4.83	0.21	12	0.05	-397.00	9321.00	3100	20230228	-38.13	1690	20231024	13.49	3100	-38.13	20230228	1690	13.49	20231024	3100	-38.13	20230228	1690	13.49	20231024	0.61	N	001810	500	110 억	67790	N	N	N	N
101	20231212	130121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1901	1	2	0.05	16707489	8768	29.60	1875	1924	1875	2470	1330	1900	1905.51	0.31	0	-22	2012	1955	1895	1838	1778	1984	1867	111	570	500	1170	1	1	22137500	421	-4.79	0.20	12	0.04	-397.00	9321.00	3100	20230228	-38.68	1690	20231024	12.49	3100	-38.68	20230228	1690	12.49	20231024	3100	-38.68	20230228	1690	12.49	20231024	0.61	N	001810	500	110 억	67790	N	N	N	N
102	20231212	120121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1913	13	2	0.68	10706423	5629	19.00	1875	1924	1875	2470	1330	1900	1902.01	0.31	0	4	2012	1955	1895	1838	1778	1984	1867	111	570	500	1170	1	1	22137500	423	-4.82	0.21	12	0.03	-397.00	9321.00	3100	20230228	-38.29	1690	20231024	13.20	3100	-38.29	20230228	1690	13.20	20231024	3100	-38.29	20230228	1690	13.20	20231024	0.61	N	001810	500	110 억	67790	N	N	N	N
103	20231212	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1913	13	2	0.68	10523263	5533	18.68	1875	1924	1875	2470	1330	1900	1901.91	0.31	0	10	2012	1955	1895	1838	1778	1984	1867	111	570	500	1170	1	1	22137500	423	-4.82	0.21	12	0.02	-397.00	9321.00	3100	20230228	-38.29	1690	20231024	13.20	3100	-38.29	20230228	1690	13.20	20231024	3100	-38.29	20230228	1690	13.20	20231024	0.61	N	001810	500	110 억	67790	N	N	N	N
104	20231212	100125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1922	22	2	1.16	4826265	2547	8.60	1875	1924	1875	2470	1330	1900	1894.88	0.31	0	9	2012	1955	1895	1838	1778	1984	1867	111	570	500	1170	1	1	22137500	425	-4.84	0.21	12	0.01	-397.00	9321.00	3100	20230228	-38.00	1690	20231024	13.73	3100	-38.00	20230228	1690	13.73	20231024	3100	-38.00	20230228	1690	13.73	20231024	0.61	N	001810	500	110 억	67790	N	N	N	N
105	20231212	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1875	-25	5	-1.32	1938750	1034	3.49	1875	1875	1875	2470	1330	1900	1875.00	0.31	0	534	2012	1955	1895	1838	1778	1984	1867	111	570	500	1170	1	1	22137500	415	-4.72	0.20	12	0.00	-397.00	9321.00	3100	20230228	-39.52	1690	20231024	10.95	3100	-39.52	20230228	1690	10.95	20231024	3100	-39.52	20230228	1690	10.95	20231024	0.61	N	001810	500	110 억	67790	N	N	N	N
106	20231211	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1900	9	2	0.48	55062250	29087	340.88	1891	1952	1835	2455	1324	1891	1893.02	0.31	-71	195	1915	1902	1881	1868	1847	1909	1875	111	564	500	1170	1	1	22137500	421	-4.79	0.20	12	0.13	-397.00	9321.00	3100	20230228	-38.71	1690	20231024	12.43	3100	-38.71	20230228	1690	12.43	20231024	3100	-38.71	20230228	1690	12.43	20231024	0.62	N	001810	500	110 억	67597	N	N	N	N
107	20231211	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1897	6	2	0.32	50956506	26924	315.53	1891	1952	1835	2455	1324	1891	1892.61	0.31	-71	169	1915	1902	1881	1868	1847	1909	1875	111	564	500	1170	1	1	22137500	420	-4.78	0.20	12	0.12	-397.00	9321.00	3100	20230228	-38.81	1690	20231024	12.25	3100	-38.81	20230228	1690	12.25	20231024	3100	-38.81	20230228	1690	12.25	20231024	0.62	N	001810	500	110 억	67597	N	N	N	N
108	20231211	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1898	7	2	0.37	50892126	26890	315.13	1891	1952	1835	2455	1324	1891	1892.60	0.31	-71	185	1915	1902	1881	1868	1847	1909	1875	111	564	500	1170	1	1	22137500	420	-4.78	0.20	12	0.12	-397.00	9321.00	3100	20230228	-38.77	1690	20231024	12.31	3100	-38.77	20230228	1690	12.31	20231024	3100	-38.77	20230228	1690	12.31	20231024	0.62	N	001810	500	110 억	67597	N	N	N	N
109	20231211	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1900	9	2	0.48	48745446	25753	301.80	1891	1952	1835	2455	1324	1891	1892.81	0.31	-71	-168	1915	1902	1881	1868	1847	1909	1875	111	564	500	1170	1	1	22137500	421	-4.79	0.20	12	0.12	-397.00	9321.00	3100	20230228	-38.71	1690	20231024	12.43	3100	-38.71	20230228	1690	12.43	20231024	3100	-38.71	20230228	1690	12.43	20231024	0.62	N	001810	500	110 억	67597	N	N	N	N
110	20231211	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	4	2	0.21	41839747	22109	259.10	1891	1952	1835	2455	1324	1891	1892.43	0.31	-71	-156	1915	1902	1881	1868	1847	1909	1875	111	564	500	1170	1	1	22137500	420	-4.77	0.20	12	0.10	-397.00	9321.00	3100	20230228	-38.87	1690	20231024	12.13	3100	-38.87	20230228	1690	12.13	20231024	3100	-38.87	20230228	1690	12.13	20231024	0.62	N	001810	500	110 억	67597	N	N	N	N
111	20231211	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1892	1	2	0.05	38763908	20471	239.90	1891	1952	1835	2455	1324	1891	1893.60	0.31	-71	-146	1915	1902	1881	1868	1847	1909	1875	111	564	500	1170	1	1	22137500	419	-4.77	0.20	12	0.09	-397.00	9321.00	3100	20230228	-38.97	1690	20231024	11.95	3100	-38.97	20230228	1690	11.95	20231024	3100	-38.97	20230228	1690	11.95	20231024	0.62	N	001810	500	110 억	67597	N	N	N	N
112	20231211	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1895	4	2	0.21	34136127	18024	211.23	1891	1952	1835	2455	1324	1891	1893.93	0.31	-71	-117	1915	1902	1881	1868	1847	1909	1875	111	564	500	1170	1	1	22137500	420	-4.77	0.20	12	0.08	-397.00	9321.00	3100	20230228	-38.87	1690	20231024	12.13	3100	-38.87	20230228	1690	12.13	20231024	3100	-38.87	20230228	1690	12.13	20231024	0.62	N	001810	500	110 억	67597	N	N	N	N
113	20231211	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1891	0	3	0.00	6416473	3393	39.76	1891	1895	1891	2455	1324	1891	1891.09	0.31	-71	-104	1915	1902	1881	1868	1847	1909	1875	111	564	500	1170	1	1	22137500	419	-4.76	0.20	12	0.02	-397.00	9321.00	3100	20230228	-39.00	1690	20231024	11.89	3100	-39.00	20230228	1690	11.89	20231024	3100	-39.00	20230228	1690	11.89	20231024	0.62	N	001810	500	110 억	67597	N	N	N	N
114	20231208	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1891	17	2	0.91	16080679	8532	74.32	1874	1894	1860	2435	1312	1874	1884.75	0.31	0	111	1902	1888	1866	1852	1830	1895	1859	111	561	500	1160	1	1	22137500	419	-4.76	0.20	12	0.04	-397.00	9321.00	3100	20230228	-39.00	1690	20231024	11.89	3100	-39.00	20230228	1690	11.89	20231024	3100	-39.00	20230228	1690	11.89	20231024	0.64	N	001810	500	110 억	67597	N	N	N	N
115	20231208	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1879	5	2	0.27	14518558	7705	67.12	1874	1894	1860	2435	1312	1874	1884.30	0.31	0	-122	1902	1888	1866	1852	1830	1895	1859	111	561	500	1160	1	1	22137500	416	-4.73	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.39	1690	20231024	11.18	3100	-39.39	20230228	1690	11.18	20231024	3100	-39.39	20230228	1690	11.18	20231024	0.64	N	001810	500	110 억	67597	N	N	N	N
116	20231208	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1879	5	2	0.27	14443138	7665	66.77	1874	1894	1860	2435	1312	1874	1884.30	0.31	0	-122	1902	1888	1866	1852	1830	1895	1859	111	561	500	1160	1	1	22137500	416	-4.73	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.39	1690	20231024	11.18	3100	-39.39	20230228	1690	11.18	20231024	3100	-39.39	20230228	1690	11.18	20231024	0.64	N	001810	500	110 억	67597	N	N	N	N
117	20231208	130122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1891	17	2	0.91	13859543	7356	64.08	1874	1894	1860	2435	1312	1874	1884.11	0.31	0	-120	1902	1888	1866	1852	1830	1895	1859	111	561	500	1160	1	1	22137500	419	-4.76	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.00	1690	20231024	11.89	3100	-39.00	20230228	1690	11.89	20231024	3100	-39.00	20230228	1690	11.89	20231024	0.64	N	001810	500	110 억	67597	N	N	N	N
118	20231208	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1893	19	2	1.01	13139139	6975	60.76	1874	1894	1860	2435	1312	1874	1883.75	0.31	0	-119	1902	1888	1866	1852	1830	1895	1859	111	561	500	1160	1	1	22137500	419	-4.77	0.20	12	0.03	-397.00	9321.00	3100	20230228	-38.94	1690	20231024	12.01	3100	-38.94	20230228	1690	12.01	20231024	3100	-38.94	20230228	1690	12.01	20231024	0.64	N	001810	500	110 억	67597	N	N	N	N
119	20231208	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1865	-9	5	-0.48	12264539	6508	56.69	1874	1894	1860	2435	1312	1874	1884.53	0.31	0	-120	1902	1888	1866	1852	1830	1895	1859	111	561	500	1160	1	1	22137500	413	-4.70	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.84	1690	20231024	10.36	3100	-39.84	20230228	1690	10.36	20231024	3100	-39.84	20230228	1690	10.36	20231024	0.64	N	001810	500	110 억	67597	N	N	N	N
120	20231208	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1889	15	2	0.80	6925967	3676	32.02	1874	1890	1870	2435	1312	1874	1884.10	0.31	0	-117	1902	1888	1866	1852	1830	1895	1859	111	561	500	1160	1	1	22137500	418	-4.76	0.20	12	0.02	-397.00	9321.00	3100	20230228	-39.06	1690	20231024	11.78	3100	-39.06	20230228	1690	11.78	20231024	3100	-39.06	20230228	1690	11.78	20231024	0.64	N	001810	500	110 억	67597	N	N	N	N
121	20231208	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	0	3	0.00	1845893	985	8.58	1874	1877	1874	2435	1312	1874	1874.00	0.31	0	1	1902	1888	1866	1852	1830	1895	1859	111	561	500	1160	1	1	22137500	415	-4.72	0.20	12	0.00	-397.00	9321.00	3100	20230228	-39.55	1690	20231024	10.89	3100	-39.55	20230228	1690	10.89	20231024	3100	-39.55	20230228	1690	10.89	20231024	0.64	N	001810	500	110 억	67597	N	N	N	N
122	20231207	160121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1874	30	2	1.63	19073288	10229	58.48	1844	1880	1844	2395	1291	1844	1864.58	0.30	0	381	1899	1871	1846	1818	1793	1885	1832	111	551	500	1140	1	1	22137500	415	-4.72	0.20	12	0.05	-397.00	9321.00	3100	20230228	-39.55	1690	20231024	10.89	3100	-39.55	20230228	1690	10.89	20231024	3100	-39.55	20230228	1690	10.89	20231024	0.65	N	001810	500	110 억	67256	N	N	N	N
123	20231207	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1870	26	2	1.41	16556596	8885	50.80	1844	1880	1844	2395	1291	1844	1863.43	0.30	0	259	1899	1871	1846	1818	1793	1885	1832	111	551	500	1140	1	1	22137500	414	-4.71	0.20	12	0.04	-397.00	9321.00	3100	20230228	-39.68	1690	20231024	10.65	3100	-39.68	20230228	1690	10.65	20231024	3100	-39.68	20230228	1690	10.65	20231024	0.65	N	001810	500	110 억	67256	N	N	N	N
124	20231207	140122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	14	2	0.76	13051540	6995	39.99	1844	1880	1844	2395	1291	1844	1865.84	0.30	0	259	1899	1871	1846	1818	1793	1885	1832	111	551	500	1140	1	1	22137500	411	-4.68	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	3100	-40.06	20230228	1690	9.94	20231024	3100	-40.06	20230228	1690	9.94	20231024	0.65	N	001810	500	110 억	67256	N	N	N	N
125	20231207	130122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	14	2	0.76	12264988	6571	37.57	1844	1880	1844	2395	1291	1844	1866.54	0.30	0	258	1899	1871	1846	1818	1793	1885	1832	111	551	500	1140	1	1	22137500	411	-4.68	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	3100	-40.06	20230228	1690	9.94	20231024	3100	-40.06	20230228	1690	9.94	20231024	0.65	N	001810	500	110 억	67256	N	N	N	N
126	20231207	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1866	22	2	1.19	6438602	3453	19.74	1844	1880	1844	2395	1291	1844	1864.65	0.30	0	148	1899	1871	1846	1818	1793	1885	1832	111	551	500	1140	1	1	22137500	413	-4.70	0.20	12	0.02	-397.00	9321.00	3100	20230228	-39.81	1690	20231024	10.41	3100	-39.81	20230228	1690	10.41	20231024	3100	-39.81	20230228	1690	10.41	20231024	0.65	N	001810	500	110 억	67256	N	N	N	N
127	20231207	110121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1864	20	2	1.08	5702990	3057	17.48	1844	1880	1844	2395	1291	1844	1865.56	0.30	0	125	1899	1871	1846	1818	1793	1885	1832	111	551	500	1140	1	1	22137500	413	-4.70	0.20	12	0.01	-397.00	9321.00	3100	20230228	-39.87	1690	20231024	10.30	3100	-39.87	20230228	1690	10.30	20231024	3100	-39.87	20230228	1690	10.30	20231024	0.65	N	001810	500	110 억	67256	N	N	N	N
128	20231207	100122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1873	29	2	1.57	3860521	2070	11.83	1844	1880	1844	2395	1291	1844	1865.00	0.30	0	107	1899	1871	1846	1818	1793	1885	1832	111	551	500	1140	1	1	22137500	415	-4.72	0.20	12	0.01	-397.00	9321.00	3100	20230228	-39.58	1690	20231024	10.83	3100	-39.58	20230228	1690	10.83	20231024	3100	-39.58	20230228	1690	10.83	20231024	0.65	N	001810	500	110 억	67256	N	N	N	N
129	20231207	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1844	0	3	0.00	66384	36	0.21	1844	1844	1844	2395	1291	1844	1844.00	0.30	0	0	1899	1871	1846	1818	1793	1885	1832	111	551	500	1140	1	1	22137500	408	-4.64	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.52	1690	20231024	9.11	3100	-40.52	20230228	1690	9.11	20231024	3100	-40.52	20230228	1690	9.11	20231024	0.65	N	001810	500	110 억	67256	N	N	N	N
130	20231206	160121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1844	-5	5	-0.27	32438170	17484	94.69	1830	1874	1821	2400	1295	1849	1855.31	0.30	0	196	1873	1861	1843	1831	1813	1867	1837	111	551	500	1140	1	1	22137500	408	-4.64	0.20	12	0.08	-397.00	9321.00	3100	20230228	-40.52	1690	20231024	9.11	3100	-40.52	20230228	1690	9.11	20231024	3100	-40.52	20230228	1690	9.11	20231024	0.66	N	001810	500	110 억	67181	N	N	N	N
131	20231206	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1866	17	2	0.92	23408304	12613	68.31	1830	1874	1821	2400	1295	1849	1855.89	0.30	0	30	1873	1861	1843	1831	1813	1867	1837	111	551	500	1140	1	1	22137500	413	-4.70	0.20	12	0.06	-397.00	9321.00	3100	20230228	-39.81	1690	20231024	10.41	3100	-39.81	20230228	1690	10.41	20231024	3100	-39.81	20230228	1690	10.41	20231024	0.66	N	001810	500	110 억	67181	N	N	N	N
132	20231206	140121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1857	8	2	0.43	21856514	11777	63.78	1830	1874	1821	2400	1295	1849	1855.86	0.30	0	30	1873	1861	1843	1831	1813	1867	1837	111	551	500	1140	1	1	22137500	411	-4.68	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.10	1690	20231024	9.88	3100	-40.10	20230228	1690	9.88	20231024	3100	-40.10	20230228	1690	9.88	20231024	0.66	N	001810	500	110 억	67181	N	N	N	N
133	20231206	130121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1869	20	2	1.08	20686926	11151	60.39	1830	1874	1821	2400	1295	1849	1855.16	0.30	0	30	1873	1861	1843	1831	1813	1867	1837	111	551	500	1140	1	1	22137500	414	-4.71	0.20	12	0.05	-397.00	9321.00	3100	20230228	-39.71	1690	20231024	10.59	3100	-39.71	20230228	1690	10.59	20231024	3100	-39.71	20230228	1690	10.59	20231024	0.66	N	001810	500	110 억	67181	N	N	N	N
134	20231206	120121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	9	2	0.49	19716965	10631	57.57	1830	1874	1821	2400	1295	1849	1854.67	0.30	0	26	1873	1861	1843	1831	1813	1867	1837	111	551	500	1140	1	1	22137500	411	-4.68	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	3100	-40.06	20230228	1690	9.94	20231024	3100	-40.06	20230228	1690	9.94	20231024	0.66	N	001810	500	110 억	67181	N	N	N	N
135	20231206	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	9	2	0.49	13412706	7253	39.28	1830	1869	1821	2400	1295	1849	1849.26	0.30	0	5	1873	1861	1843	1831	1813	1867	1837	111	551	500	1140	1	1	22137500	411	-4.68	0.20	12	0.03	-397.00	9321.00	3100	20230228	-40.06	1690	20231024	9.94	3100	-40.06	20230228	1690	9.94	20231024	3100	-40.06	20230228	1690	9.94	20231024	0.66	N	001810	500	110 억	67181	N	N	N	N
136	20231206	100121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1862	13	2	0.70	11340224	6135	33.23	1830	1862	1821	2400	1295	1849	1848.45	0.30	0	-7	1873	1861	1843	1831	1813	1867	1837	111	551	500	1140	1	1	22137500	412	-4.69	0.20	12	0.03	-397.00	9321.00	3100	20230228	-39.94	1690	20231024	10.18	3100	-39.94	20230228	1690	10.18	20231024	3100	-39.94	20230228	1690	10.18	20231024	0.66	N	001810	500	110 억	67181	N	N	N	N
137	20231206	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1843	-6	5	-0.32	1353208	740	4.01	1830	1843	1821	2400	1295	1849	1828.66	0.30	0	0	1873	1861	1843	1831	1813	1867	1837	111	551	500	1140	1	1	22137500	408	-4.64	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.55	1690	20231024	9.05	3100	-40.55	20230228	1690	9.05	20231024	3100	-40.55	20230228	1690	9.05	20231024	0.66	N	001810	500	110 억	67181	N	N	N	N
138	20231205	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1849	32	2	1.76	33733388	18360	228.44	1830	1855	1825	2360	1272	1817	1837.33	0.30	0	-88	1839	1828	1812	1801	1785	1833	1806	111	543	500	1120	1	1	22137500	409	-4.66	0.20	12	0.08	-397.00	9321.00	3100	20230228	-40.35	1690	20231024	9.41	3100	-40.35	20230228	1690	9.41	20231024	3100	-40.35	20230228	1690	9.41	20231024	0.69	N	001810	500	110 억	67302	N	N	N	N
139	20231205	150122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1849	32	2	1.76	31281636	17034	211.94	1830	1855	1825	2360	1272	1817	1836.42	0.30	0	-207	1839	1828	1812	1801	1785	1833	1806	111	543	500	1120	1	1	22137500	409	-4.66	0.20	12	0.08	-397.00	9321.00	3100	20230228	-40.35	1690	20231024	9.41	3100	-40.35	20230228	1690	9.41	20231024	3100	-40.35	20230228	1690	9.41	20231024	0.69	N	001810	500	110 억	67302	N	N	N	N
140	20231205	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1849	32	2	1.76	24607728	13420	166.98	1830	1855	1825	2360	1272	1817	1833.66	0.30	0	-178	1839	1828	1812	1801	1785	1833	1806	111	543	500	1120	1	1	22137500	409	-4.66	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.35	1690	20231024	9.41	3100	-40.35	20230228	1690	9.41	20231024	3100	-40.35	20230228	1690	9.41	20231024	0.69	N	001810	500	110 억	67302	N	N	N	N
141	20231205	130122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	33	2	1.82	22873629	12475	155.22	1830	1855	1825	2360	1272	1817	1833.56	0.30	0	-178	1839	1828	1812	1801	1785	1833	1806	111	543	500	1120	1	1	22137500	410	-4.66	0.20	12	0.06	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.69	N	001810	500	110 억	67302	N	N	N	N
142	20231205	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	33	2	1.82	22311701	12169	151.41	1830	1855	1825	2360	1272	1817	1833.49	0.30	0	-182	1839	1828	1812	1801	1785	1833	1806	111	543	500	1120	1	1	22137500	410	-4.66	0.20	12	0.05	-397.00	9321.00	3100	20230228	-40.32	1690	20231024	9.47	3100	-40.32	20230228	1690	9.47	20231024	3100	-40.32	20230228	1690	9.47	20231024	0.69	N	001810	500	110 억	67302	N	N	N	N
143	20231205	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1835	18	2	0.99	7964015	4355	54.19	1830	1840	1825	2360	1272	1817	1828.71	0.30	0	-118	1839	1828	1812	1801	1785	1833	1806	111	543	500	1120	1	1	22137500	406	-4.62	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.81	1690	20231024	8.58	3100	-40.81	20230228	1690	8.58	20231024	3100	-40.81	20230228	1690	8.58	20231024	0.69	N	001810	500	110 억	67302	N	N	N	N
144	20231205	100122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1835	18	2	0.99	7571572	4141	51.52	1830	1840	1826	2360	1272	1817	1828.44	0.30	0	-111	1839	1828	1812	1801	1785	1833	1806	111	543	500	1120	1	1	22137500	406	-4.62	0.20	12	0.02	-397.00	9321.00	3100	20230228	-40.81	1690	20231024	8.58	3100	-40.81	20230228	1690	8.58	20231024	3100	-40.81	20230228	1690	8.58	20231024	0.69	N	001810	500	110 억	67302	N	N	N	N
145	20231205	090121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1830	13	2	0.72	721020	394	4.90	1830	1830	1830	2360	1272	1817	1830.00	0.30	0	0	1839	1828	1812	1801	1785	1833	1806	111	543	500	1120	1	1	22137500	405	-4.61	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.97	1690	20231024	8.28	3100	-40.97	20230228	1690	8.28	20231024	3100	-40.97	20230228	1690	8.28	20231024	0.69	N	001810	500	110 억	67302	N	N	N	N
146	20231204	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1817	4	2	0.22	14570057	8037	15.21	1811	1823	1796	2355	1270	1813	1812.87	0.30	0	152	1943	1878	1821	1756	1699	1849	1727	111	542	500	1120	1	1	22137500	402	-4.58	0.19	12	0.04	-397.00	9321.00	3100	20230228	-41.39	1690	20231024	7.51	3100	-41.39	20230228	1690	7.51	20231024	3100	-41.39	20230228	1690	7.51	20231024	0.70	N	001810	500	110 억	67151	N	N	N	N
147	20231204	150122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	8	2	0.44	12292421	6784	12.84	1811	1823	1796	2355	1270	1813	1811.97	0.30	0	-49	1943	1878	1821	1756	1699	1849	1727	111	542	500	1120	1	1	22137500	403	-4.59	0.20	12	0.03	-397.00	9321.00	3100	20230228	-41.26	1690	20231024	7.75	3100	-41.26	20230228	1690	7.75	20231024	3100	-41.26	20230228	1690	7.75	20231024	0.70	N	001810	500	110 억	67151	N	N	N	N
148	20231204	140122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	8	2	0.44	12276062	6775	12.82	1811	1823	1796	2355	1270	1813	1811.96	0.30	0	-49	1943	1878	1821	1756	1699	1849	1727	111	542	500	1120	1	1	22137500	403	-4.59	0.20	12	0.03	-397.00	9321.00	3100	20230228	-41.26	1690	20231024	7.75	3100	-41.26	20230228	1690	7.75	20231024	3100	-41.26	20230228	1690	7.75	20231024	0.70	N	001810	500	110 억	67151	N	N	N	N
149	20231204	130121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1819	6	2	0.33	10578823	5841	11.05	1811	1823	1796	2355	1270	1813	1811.13	0.30	0	-65	1943	1878	1821	1756	1699	1849	1727	111	542	500	1120	1	1	22137500	403	-4.58	0.20	12	0.03	-397.00	9321.00	3100	20230228	-41.32	1690	20231024	7.63	3100	-41.32	20230228	1690	7.63	20231024	3100	-41.32	20230228	1690	7.63	20231024	0.70	N	001810	500	110 억	67151	N	N	N	N
150	20231204	120121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1819	6	2	0.33	10036982	5543	10.49	1811	1823	1796	2355	1270	1813	1810.75	0.30	0	-63	1943	1878	1821	1756	1699	1849	1727	111	542	500	1120	1	1	22137500	403	-4.58	0.20	12	0.03	-397.00	9321.00	3100	20230228	-41.32	1690	20231024	7.63	3100	-41.32	20230228	1690	7.63	20231024	3100	-41.32	20230228	1690	7.63	20231024	0.70	N	001810	500	110 억	67151	N	N	N	N
151	20231204	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1823	10	2	0.55	9041378	4996	9.46	1811	1823	1796	2355	1270	1813	1809.72	0.30	0	-101	1943	1878	1821	1756	1699	1849	1727	111	542	500	1120	1	1	22137500	404	-4.59	0.20	12	0.02	-397.00	9321.00	3100	20230228	-41.19	1690	20231024	7.87	3100	-41.19	20230228	1690	7.87	20231024	3100	-41.19	20230228	1690	7.87	20231024	0.70	N	001810	500	110 억	67151	N	N	N	N
152	20231204	100121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1821	8	2	0.44	3278002	1814	3.43	1811	1821	1800	2355	1270	1813	1807.06	0.30	0	-59	1943	1878	1821	1756	1699	1849	1727	111	542	500	1120	1	1	22137500	403	-4.59	0.20	12	0.01	-397.00	9321.00	3100	20230228	-41.26	1690	20231024	7.75	3100	-41.26	20230228	1690	7.75	20231024	3100	-41.26	20230228	1690	7.75	20231024	0.70	N	001810	500	110 억	67151	N	N	N	N
153	20231204	090121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1811	-2	5	-0.11	14488	8	0.02	1811	1811	1811	2355	1270	1813	1811.00	0.30	0	0	1943	1878	1821	1756	1699	1849	1727	111	542	500	1120	1	1	22137500	401	-4.56	0.19	12	0.00	-397.00	9321.00	3100	20230228	-41.58	1690	20231024	7.16	3100	-41.58	20230228	1690	7.16	20231024	3100	-41.58	20230228	1690	7.16	20231024	0.70	N	001810	500	110 억	67151	N	N	N	N
154	20231201	160121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1813	-23	5	-1.25	96787847	52828	479.34	1819	1886	1764	2385	1286	1836	1832.19	0.30	0	642	1891	1863	1832	1804	1773	1877	1818	111	549	500	1130	1	1	22137500	401	-4.57	0.19	12	0.24	-397.00	9321.00	3100	20230228	-41.52	1690	20231024	7.28	3100	-41.52	20230228	1690	7.28	20231024	3100	-41.52	20230228	1690	7.28	20231024	0.70	N	001810	500	110 억	66515	N	N	N	N
155	20231201	150121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1813	-23	5	-1.25	90435459	49321	447.52	1819	1886	1764	2385	1286	1836	1833.61	0.30	0	429	1891	1863	1832	1804	1773	1877	1818	111	549	500	1130	1	1	22137500	401	-4.57	0.19	12	0.22	-397.00	9321.00	3100	20230228	-41.52	1690	20231024	7.28	3100	-41.52	20230228	1690	7.28	20231024	3100	-41.52	20230228	1690	7.28	20231024	0.70	N	001810	500	110 억	66515	N	N	N	N
156	20231201	140121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1810	-26	5	-1.42	82892485	45145	409.63	1819	1886	1764	2385	1286	1836	1836.14	0.30	0	1342	1891	1863	1832	1804	1773	1877	1818	111	549	500	1130	1	1	22137500	401	-4.56	0.19	12	0.20	-397.00	9321.00	3100	20230228	-41.61	1690	20231024	7.10	3100	-41.61	20230228	1690	7.10	20231024	3100	-41.61	20230228	1690	7.10	20231024	0.70	N	001810	500	110 억	66515	N	N	N	N
157	20231201	130121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1810	-26	5	-1.42	76690298	41706	378.42	1819	1886	1764	2385	1286	1836	1838.83	0.30	0	1349	1891	1863	1832	1804	1773	1877	1818	111	549	500	1130	1	1	22137500	401	-4.56	0.19	12	0.19	-397.00	9321.00	3100	20230228	-41.61	1690	20231024	7.10	3100	-41.61	20230228	1690	7.10	20231024	3100	-41.61	20230228	1690	7.10	20231024	0.70	N	001810	500	110 억	66515	N	N	N	N
158	20231201	120121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1806	-30	5	-1.63	75838125	41234	374.14	1819	1886	1764	2385	1286	1836	1839.21	0.30	0	1371	1891	1863	1832	1804	1773	1877	1818	111	549	500	1130	1	1	22137500	400	-4.55	0.19	12	0.19	-397.00	9321.00	3100	20230228	-41.74	1690	20231024	6.86	3100	-41.74	20230228	1690	6.86	20231024	3100	-41.74	20230228	1690	6.86	20231024	0.70	N	001810	500	110 억	66515	N	N	N	N
159	20231201	110121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1810	-26	5	-1.42	72576276	39430	357.77	1819	1886	1764	2385	1286	1836	1840.64	0.30	0	1371	1891	1863	1832	1804	1773	1877	1818	111	549	500	1130	1	1	22137500	401	-4.56	0.19	12	0.18	-397.00	9321.00	3100	20230228	-41.61	1690	20231024	7.10	3100	-41.61	20230228	1690	7.10	20231024	3100	-41.61	20230228	1690	7.10	20231024	0.70	N	001810	500	110 억	66515	N	N	N	N
160	20231201	100121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1831	-5	5	-0.27	58304441	31533	286.12	1819	1886	1764	2385	1286	1836	1849.00	0.30	0	462	1891	1863	1832	1804	1773	1877	1818	111	549	500	1130	1	1	22137500	405	-4.61	0.20	12	0.14	-397.00	9321.00	3100	20230228	-40.94	1690	20231024	8.34	3100	-40.94	20230228	1690	8.34	20231024	3100	-40.94	20230228	1690	8.34	20231024	0.70	N	001810	500	110 억	66515	N	N	N	N
161	20231201	090121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1836	0	3	0.00	829567	456	4.14	1819	1836	1819	2385	1286	1836	1819.23	0.30	0	-4	1891	1863	1832	1804	1773	1877	1818	111	549	500	1130	1	1	22137500	406	-4.62	0.20	12	0.00	-397.00	9321.00	3100	20230228	-40.77	1690	20231024	8.64	3100	-40.77	20230228	1690	8.64	20231024	3100	-40.77	20230228	1690	8.64	20231024	0.70	N	001810	500	110 억	66515	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History