KissMeData/001810/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240430	160128	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1697	32	2	1.92	14116996	8383	162.84	1680	1699	1665	2160	1166	1665	1684.00	0.31	-505	1704	1684	1664	1644	1624	1674	1634	111	495	500	1160	1	1	22137500	376	-6.50	0.19	12	0.04	-261.00	8956.00	2560	20230609	-33.71	1606	20240419	5.67	2005	-15.36	20240208	1606	5.67	20240419	2560	-33.71	20230609	1606	5.67	20240419	0.60	N	001810	500	110 억	69042	N	N	N	N
3	20240430	150128	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1693	28	2	1.68	12642007	7513	145.94	1680	1699	1665	2160	1166	1665	1682.68	0.31	-509	1704	1684	1664	1644	1624	1674	1634	111	495	500	1160	1	1	22137500	375	-6.49	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.87	1606	20240419	5.42	2005	-15.56	20240208	1606	5.42	20240419	2560	-33.87	20230609	1606	5.42	20240419	0.60	N	001810	500	110 억	69042	N	N	N	N
4	20240430	140127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1695	30	2	1.80	12240796	7276	141.34	1680	1699	1665	2160	1166	1665	1682.35	0.31	-504	1704	1684	1664	1644	1624	1674	1634	111	495	500	1160	1	1	22137500	375	-6.49	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.79	1606	20240419	5.54	2005	-15.46	20240208	1606	5.54	20240419	2560	-33.79	20230609	1606	5.54	20240419	0.60	N	001810	500	110 억	69042	N	N	N	N
5	20240430	130128	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1690	25	2	1.50	8116220	4835	93.92	1680	1690	1665	2160	1166	1665	1678.64	0.31	-509	1704	1684	1664	1644	1624	1674	1634	111	495	500	1160	1	1	22137500	374	-6.48	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.98	1606	20240419	5.23	2005	-15.71	20240208	1606	5.23	20240419	2560	-33.98	20230609	1606	5.23	20240419	0.60	N	001810	500	110 억	69042	N	N	N	N
6	20240430	120128	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1670	5	2	0.30	3010946	1803	35.02	1680	1680	1665	2160	1166	1665	1669.96	0.31	-292	1704	1684	1664	1644	1624	1674	1634	111	495	500	1160	1	1	22137500	370	-6.40	0.19	12	0.01	-261.00	8956.00	2560	20230609	-34.77	1606	20240419	3.99	2005	-16.71	20240208	1606	3.99	20240419	2560	-34.77	20230609	1606	3.99	20240419	0.60	N	001810	500	110 억	69042	N	N	N	N
7	20240430	110128	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1670	5	2	0.30	1404136	840	16.32	1680	1680	1665	2160	1166	1665	1671.59	0.31	-292	1704	1684	1664	1644	1624	1674	1634	111	495	500	1160	1	1	22137500	370	-6.40	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.77	1606	20240419	3.99	2005	-16.71	20240208	1606	3.99	20240419	2560	-34.77	20230609	1606	3.99	20240419	0.60	N	001810	500	110 억	69042	N	N	N	N
8	20240430	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1666	1	2	0.06	987810	591	11.48	1680	1680	1665	2160	1166	1665	1671.42	0.31	-292	1704	1684	1664	1644	1624	1674	1634	111	495	500	1160	1	1	22137500	369	-6.38	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.92	1606	20240419	3.74	2005	-16.91	20240208	1606	3.74	20240419	2560	-34.92	20230609	1606	3.74	20240419	0.60	N	001810	500	110 억	69042	N	N	N	N
9	20240430	090132	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1665	0	3	0.00	385860	230	4.47	1680	1680	1665	2160	1166	1665	1677.65	0.31	-104	1704	1684	1664	1644	1624	1674	1634	111	495	500	1160	1	1	22137500	369	-6.38	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.96	1606	20240419	3.67	2005	-16.96	20240208	1606	3.67	20240419	2560	-34.96	20230609	1606	3.67	20240419	0.60	N	001810	500	110 억	69042	N	N	N	N
10	20240429	160127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1665	-12	5	-0.72	8163297	4921	93.77	1670	1684	1644	2180	1174	1677	1658.71	0.31	-77	1688	1682	1671	1665	1654	1685	1668	111	503	500	1170	1	1	22137500	369	-6.38	0.19	12	0.02	-261.00	8956.00	2560	20230609	-34.96	1606	20240419	3.67	2005	-16.96	20240208	1606	3.67	20240419	2560	-34.96	20230609	1606	3.67	20240419	0.61	N	001810	500	110 억	69121	N	N	N	N
11	20240429	150127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1677	0	3	0.00	6896444	4160	79.27	1670	1684	1644	2180	1174	1677	1657.80	0.31	-52	1688	1682	1671	1665	1654	1685	1668	111	503	500	1170	1	1	22137500	371	-6.43	0.19	12	0.02	-261.00	8956.00	2560	20230609	-34.49	1606	20240419	4.42	2005	-16.36	20240208	1606	4.42	20240419	2560	-34.49	20230609	1606	4.42	20240419	0.61	N	001810	500	110 억	69121	N	N	N	N
12	20240429	140127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1679	2	2	0.12	6669242	4024	76.68	1670	1684	1644	2180	1174	1677	1657.37	0.31	-51	1688	1682	1671	1665	1654	1685	1668	111	503	500	1170	1	1	22137500	372	-6.43	0.19	12	0.02	-261.00	8956.00	2560	20230609	-34.41	1606	20240419	4.55	2005	-16.26	20240208	1606	4.55	20240419	2560	-34.41	20230609	1606	4.55	20240419	0.61	N	001810	500	110 억	69121	N	N	N	N
13	20240429	130127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1679	2	2	0.12	6474193	3907	74.45	1670	1684	1644	2180	1174	1677	1657.08	0.31	-50	1688	1682	1671	1665	1654	1685	1668	111	503	500	1170	1	1	22137500	372	-6.43	0.19	12	0.02	-261.00	8956.00	2560	20230609	-34.41	1606	20240419	4.55	2005	-16.26	20240208	1606	4.55	20240419	2560	-34.41	20230609	1606	4.55	20240419	0.61	N	001810	500	110 억	69121	N	N	N	N
14	20240429	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1679	2	2	0.12	6447442	3891	74.14	1670	1684	1644	2180	1174	1677	1657.01	0.31	-48	1688	1682	1671	1665	1654	1685	1668	111	503	500	1170	1	1	22137500	372	-6.43	0.19	12	0.02	-261.00	8956.00	2560	20230609	-34.41	1606	20240419	4.55	2005	-16.26	20240208	1606	4.55	20240419	2560	-34.41	20230609	1606	4.55	20240419	0.61	N	001810	500	110 억	69121	N	N	N	N
15	20240429	110127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1684	7	2	0.42	6142950	3709	70.67	1670	1684	1644	2180	1174	1677	1656.23	0.31	-24	1688	1682	1671	1665	1654	1685	1668	111	503	500	1170	1	1	22137500	373	-6.45	0.19	12	0.02	-261.00	8956.00	2560	20230609	-34.22	1606	20240419	4.86	2005	-16.01	20240208	1606	4.86	20240419	2560	-34.22	20230609	1606	4.86	20240419	0.61	N	001810	500	110 억	69121	N	N	N	N
16	20240429	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1671	-6	5	-0.36	3480821	2096	39.94	1670	1671	1650	2180	1174	1677	1660.70	0.31	-22	1688	1682	1671	1665	1654	1685	1668	111	503	500	1170	1	1	22137500	370	-6.40	0.19	12	0.01	-261.00	8956.00	2560	20230609	-34.73	1606	20240419	4.05	2005	-16.66	20240208	1606	4.05	20240419	2560	-34.73	20230609	1606	4.05	20240419	0.61	N	001810	500	110 억	69121	N	N	N	N
17	20240429	090127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1670	-7	5	-0.42	252170	151	2.88	1670	1670	1670	2180	1174	1677	1670.00	0.31	-22	1688	1682	1671	1665	1654	1685	1668	111	503	500	1170	1	1	22137500	370	-6.40	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.77	1606	20240419	3.99	2005	-16.71	20240208	1606	3.99	20240419	2560	-34.77	20230609	1606	3.99	20240419	0.61	N	001810	500	110 억	69121	N	N	N	N
18	20240426	160127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1677	7	2	0.42	8771240	5243	42.83	1670	1677	1660	2170	1169	1670	1672.94	0.31	2	1696	1682	1660	1646	1624	1690	1654	111	500	500	1160	1	1	22137500	371	-6.43	0.19	12	0.02	-261.00	8956.00	2560	20230609	-34.49	1606	20240419	4.42	2005	-16.36	20240208	1606	4.42	20240419	2560	-34.49	20230609	1606	4.42	20240419	0.61	N	001810	500	110 억	69119	N	N	N	N
19	20240426	150128	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1677	7	2	0.42	5471078	3275	26.75	1670	1677	1660	2170	1169	1670	1670.56	0.31	45	1696	1682	1660	1646	1624	1690	1654	111	500	500	1160	1	1	22137500	371	-6.43	0.19	12	0.01	-261.00	8956.00	2560	20230609	-34.49	1606	20240419	4.42	2005	-16.36	20240208	1606	4.42	20240419	2560	-34.49	20230609	1606	4.42	20240419	0.61	N	001810	500	110 억	69119	N	N	N	N
20	20240426	140127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1677	7	2	0.42	5464372	3271	26.72	1670	1677	1660	2170	1169	1670	1670.55	0.31	45	1696	1682	1660	1646	1624	1690	1654	111	500	500	1160	1	1	22137500	371	-6.43	0.19	12	0.01	-261.00	8956.00	2560	20230609	-34.49	1606	20240419	4.42	2005	-16.36	20240208	1606	4.42	20240419	2560	-34.49	20230609	1606	4.42	20240419	0.61	N	001810	500	110 억	69119	N	N	N	N
21	20240426	130127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1677	7	2	0.42	3348815	2001	16.35	1670	1677	1660	2170	1169	1670	1673.57	0.31	-8	1696	1682	1660	1646	1624	1690	1654	111	500	500	1160	1	1	22137500	371	-6.43	0.19	12	0.01	-261.00	8956.00	2560	20230609	-34.49	1606	20240419	4.42	2005	-16.36	20240208	1606	4.42	20240419	2560	-34.49	20230609	1606	4.42	20240419	0.61	N	001810	500	110 억	69119	N	N	N	N
22	20240426	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1677	7	2	0.42	1487456	891	7.28	1670	1677	1660	2170	1169	1670	1669.42	0.31	-8	1696	1682	1660	1646	1624	1690	1654	111	500	500	1160	1	1	22137500	371	-6.43	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.49	1606	20240419	4.42	2005	-16.36	20240208	1606	4.42	20240419	2560	-34.49	20230609	1606	4.42	20240419	0.61	N	001810	500	110 억	69119	N	N	N	N
23	20240426	110127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1677	7	2	0.42	1348325	808	6.60	1670	1677	1660	2170	1169	1670	1668.72	0.31	-8	1696	1682	1660	1646	1624	1690	1654	111	500	500	1160	1	1	22137500	371	-6.43	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.49	1606	20240419	4.42	2005	-16.36	20240208	1606	4.42	20240419	2560	-34.49	20230609	1606	4.42	20240419	0.61	N	001810	500	110 억	69119	N	N	N	N
24	20240426	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1676	6	2	0.36	1309755	785	6.41	1670	1677	1660	2170	1169	1670	1668.48	0.31	-8	1696	1682	1660	1646	1624	1690	1654	111	500	500	1160	1	1	22137500	371	-6.42	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.53	1606	20240419	4.36	2005	-16.41	20240208	1606	4.36	20240419	2560	-34.53	20230609	1606	4.36	20240419	0.61	N	001810	500	110 억	69119	N	N	N	N
25	20240426	090128	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1670	0	3	0.00	282230	169	1.38	1670	1670	1670	2170	1169	1670	1670.00	0.31	-8	1696	1682	1660	1646	1624	1690	1654	111	500	500	1160	1	1	22137500	370	-6.40	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.77	1606	20240419	3.99	2005	-16.71	20240208	1606	3.99	20240419	2560	-34.77	20230609	1606	3.99	20240419	0.61	N	001810	500	110 억	69119	N	N	N	N
26	20240425	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1670	20	2	1.21	20325218	12242	215.15	1650	1674	1638	2145	1155	1650	1660.29	0.31	-192	1666	1657	1649	1640	1632	1662	1645	111	495	500	1150	1	1	22137500	370	-6.40	0.19	12	0.06	-261.00	8956.00	2560	20230609	-34.77	1606	20240419	3.99	2005	-16.71	20240208	1606	3.99	20240419	2560	-34.77	20230609	1606	3.99	20240419	0.61	N	001810	500	110 억	69311	N	N	N	N
27	20240425	150127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1671	21	2	1.27	20019580	12059	211.93	1650	1674	1638	2145	1155	1650	1660.14	0.31	-172	1666	1657	1649	1640	1632	1662	1645	111	495	500	1150	1	1	22137500	370	-6.40	0.19	12	0.05	-261.00	8956.00	2560	20230609	-34.73	1606	20240419	4.05	2005	-16.66	20240208	1606	4.05	20240419	2560	-34.73	20230609	1606	4.05	20240419	0.61	N	001810	500	110 억	69311	N	N	N	N
28	20240425	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1667	17	2	1.03	15986048	9642	169.46	1650	1674	1638	2145	1155	1650	1657.96	0.31	-160	1666	1657	1649	1640	1632	1662	1645	111	495	500	1150	1	1	22137500	369	-6.39	0.19	12	0.04	-261.00	8956.00	2560	20230609	-34.88	1606	20240419	3.80	2005	-16.86	20240208	1606	3.80	20240419	2560	-34.88	20230609	1606	3.80	20240419	0.61	N	001810	500	110 억	69311	N	N	N	N
29	20240425	130127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1671	21	2	1.27	15964415	9629	169.23	1650	1674	1638	2145	1155	1650	1657.95	0.31	-157	1666	1657	1649	1640	1632	1662	1645	111	495	500	1150	1	1	22137500	370	-6.40	0.19	12	0.04	-261.00	8956.00	2560	20230609	-34.73	1606	20240419	4.05	2005	-16.66	20240208	1606	4.05	20240419	2560	-34.73	20230609	1606	4.05	20240419	0.61	N	001810	500	110 억	69311	N	N	N	N
30	20240425	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1670	20	2	1.21	12313444	7430	130.58	1650	1674	1638	2145	1155	1650	1657.26	0.31	-147	1666	1657	1649	1640	1632	1662	1645	111	495	500	1150	1	1	22137500	370	-6.40	0.19	12	0.03	-261.00	8956.00	2560	20230609	-34.77	1606	20240419	3.99	2005	-16.71	20240208	1606	3.99	20240419	2560	-34.77	20230609	1606	3.99	20240419	0.61	N	001810	500	110 억	69311	N	N	N	N
31	20240425	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1670	20	2	1.21	11677251	7049	123.88	1650	1670	1638	2145	1155	1650	1656.58	0.31	-147	1666	1657	1649	1640	1632	1662	1645	111	495	500	1150	1	1	22137500	370	-6.40	0.19	12	0.03	-261.00	8956.00	2560	20230609	-34.77	1606	20240419	3.99	2005	-16.71	20240208	1606	3.99	20240419	2560	-34.77	20230609	1606	3.99	20240419	0.61	N	001810	500	110 억	69311	N	N	N	N
32	20240425	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1656	6	2	0.36	4371355	2653	46.63	1650	1662	1638	2145	1155	1650	1647.70	0.31	-98	1666	1657	1649	1640	1632	1662	1645	111	495	500	1150	1	1	22137500	367	-6.34	0.18	12	0.01	-261.00	8956.00	2560	20230609	-35.31	1606	20240419	3.11	2005	-17.41	20240208	1606	3.11	20240419	2560	-35.31	20230609	1606	3.11	20240419	0.61	N	001810	500	110 억	69311	N	N	N	N
33	20240425	090127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1659	9	2	0.55	47886	29	0.51	1650	1659	1650	2145	1155	1650	1651.24	0.31	-3	1666	1657	1649	1640	1632	1662	1645	111	495	500	1150	1	1	22137500	367	-6.36	0.19	12	0.00	-261.00	8956.00	2560	20230609	-35.20	1606	20240419	3.30	2005	-17.26	20240208	1606	3.30	20240419	2560	-35.20	20230609	1606	3.30	20240419	0.61	N	001810	500	110 억	69311	N	N	N	N
34	20240424	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1650	6	2	0.36	9388080	5690	85.68	1644	1658	1641	2135	1151	1644	1649.93	0.31	-1219	1678	1661	1652	1635	1626	1656	1630	111	491	500	1150	1	1	22137500	365	-6.32	0.18	12	0.03	-261.00	8956.00	2560	20230609	-35.55	1606	20240419	2.74	2005	-17.71	20240208	1606	2.74	20240419	2560	-35.55	20230609	1606	2.74	20240419	0.61	N	001810	500	110 억	69324	N	N	N	N
35	20240424	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1657	13	2	0.79	6861286	4160	62.64	1644	1657	1641	2135	1151	1644	1649.35	0.31	-74	1678	1661	1652	1635	1626	1656	1630	111	491	500	1150	1	1	22137500	367	-6.35	0.19	12	0.02	-261.00	8956.00	2560	20230609	-35.27	1606	20240419	3.18	2005	-17.36	20240208	1606	3.18	20240419	2560	-35.27	20230609	1606	3.18	20240419	0.61	N	001810	500	110 억	69324	N	N	N	N
36	20240424	140127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1647	3	2	0.18	3815469	2314	34.84	1644	1656	1641	2135	1151	1644	1648.86	0.31	-74	1678	1661	1652	1635	1626	1656	1630	111	491	500	1150	1	1	22137500	365	-6.31	0.18	12	0.01	-261.00	8956.00	2560	20230609	-35.66	1606	20240419	2.55	2005	-17.86	20240208	1606	2.55	20240419	2560	-35.66	20230609	1606	2.55	20240419	0.61	N	001810	500	110 억	69324	N	N	N	N
37	20240424	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1649	5	2	0.30	3488987	2116	31.86	1644	1656	1641	2135	1151	1644	1648.86	0.31	-74	1678	1661	1652	1635	1626	1656	1630	111	491	500	1150	1	1	22137500	365	-6.32	0.18	12	0.01	-261.00	8956.00	2560	20230609	-35.59	1606	20240419	2.68	2005	-17.76	20240208	1606	2.68	20240419	2560	-35.59	20230609	1606	2.68	20240419	0.61	N	001810	500	110 억	69324	N	N	N	N
38	20240424	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1649	5	2	0.30	1533394	930	14.00	1644	1656	1641	2135	1151	1644	1648.81	0.31	-74	1678	1661	1652	1635	1626	1656	1630	111	491	500	1150	1	1	22137500	365	-6.32	0.18	12	0.00	-261.00	8956.00	2560	20230609	-35.59	1606	20240419	2.68	2005	-17.76	20240208	1606	2.68	20240419	2560	-35.59	20230609	1606	2.68	20240419	0.61	N	001810	500	110 억	69324	N	N	N	N
39	20240424	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1649	5	2	0.30	1426380	865	13.03	1644	1656	1641	2135	1151	1644	1648.99	0.31	-74	1678	1661	1652	1635	1626	1656	1630	111	491	500	1150	1	1	22137500	365	-6.32	0.18	12	0.00	-261.00	8956.00	2560	20230609	-35.59	1606	20240419	2.68	2005	-17.76	20240208	1606	2.68	20240419	2560	-35.59	20230609	1606	2.68	20240419	0.61	N	001810	500	110 억	69324	N	N	N	N
40	20240424	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1656	12	2	0.73	1342420	814	12.26	1644	1656	1641	2135	1151	1644	1649.16	0.31	-74	1678	1661	1652	1635	1626	1656	1630	111	491	500	1150	1	1	22137500	367	-6.34	0.18	12	0.00	-261.00	8956.00	2560	20230609	-35.31	1606	20240419	3.11	2005	-17.41	20240208	1606	3.11	20240419	2560	-35.31	20230609	1606	3.11	20240419	0.61	N	001810	500	110 억	69324	N	N	N	N
41	20240424	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1644	0	3	0.00	374917	228	3.43	1644	1655	1641	2135	1151	1644	1644.37	0.31	-24	1678	1661	1652	1635	1626	1656	1630	111	491	500	1150	1	1	22137500	364	-6.30	0.18	12	0.00	-261.00	8956.00	2560	20230609	-35.78	1606	20240419	2.37	2005	-18.00	20240208	1606	2.37	20240419	2560	-35.78	20230609	1606	2.37	20240419	0.61	N	001810	500	110 억	69324	N	N	N	N
42	20240423	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1644	-15	5	-0.90	10956001	6641	64.69	1646	1669	1643	2155	1162	1659	1649.75	0.31	-1255	1675	1666	1650	1641	1625	1671	1646	111	496	500	1160	1	1	22137500	364	-6.30	0.18	12	0.03	-261.00	8956.00	2560	20230609	-35.78	1606	20240419	2.37	2005	-18.00	20240208	1606	2.37	20240419	2560	-35.78	20230609	1606	2.37	20240419	0.60	N	001810	500	110 억	69374	N	N	N	N
43	20240423	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1660	1	2	0.06	6758930	4095	39.89	1646	1669	1643	2155	1162	1659	1650.53	0.31	-31	1675	1666	1650	1641	1625	1671	1646	111	496	500	1160	1	1	22137500	367	-6.36	0.19	12	0.02	-261.00	8956.00	2560	20230609	-35.16	1606	20240419	3.36	2005	-17.21	20240208	1606	3.36	20240419	2560	-35.16	20230609	1606	3.36	20240419	0.60	N	001810	500	110 억	69374	N	N	N	N
44	20240423	140127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1660	1	2	0.06	1812460	1093	10.65	1646	1669	1646	2155	1162	1659	1658.24	0.31	-31	1675	1666	1650	1641	1625	1671	1646	111	496	500	1160	1	1	22137500	367	-6.36	0.19	12	0.00	-261.00	8956.00	2560	20230609	-35.16	1606	20240419	3.36	2005	-17.21	20240208	1606	3.36	20240419	2560	-35.16	20230609	1606	3.36	20240419	0.60	N	001810	500	110 억	69374	N	N	N	N
45	20240423	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1660	1	2	0.06	1792540	1081	10.53	1646	1669	1646	2155	1162	1659	1658.22	0.31	-31	1675	1666	1650	1641	1625	1671	1646	111	496	500	1160	1	1	22137500	367	-6.36	0.19	12	0.00	-261.00	8956.00	2560	20230609	-35.16	1606	20240419	3.36	2005	-17.21	20240208	1606	3.36	20240419	2560	-35.16	20230609	1606	3.36	20240419	0.60	N	001810	500	110 억	69374	N	N	N	N
46	20240423	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1660	1	2	0.06	1772620	1069	10.41	1646	1669	1646	2155	1162	1659	1658.20	0.31	-31	1675	1666	1650	1641	1625	1671	1646	111	496	500	1160	1	1	22137500	367	-6.36	0.19	12	0.00	-261.00	8956.00	2560	20230609	-35.16	1606	20240419	3.36	2005	-17.21	20240208	1606	3.36	20240419	2560	-35.16	20230609	1606	3.36	20240419	0.60	N	001810	500	110 억	69374	N	N	N	N
47	20240423	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1663	4	2	0.24	1332708	804	7.83	1646	1669	1646	2155	1162	1659	1657.60	0.31	-31	1675	1666	1650	1641	1625	1671	1646	111	496	500	1160	1	1	22137500	368	-6.37	0.19	12	0.00	-261.00	8956.00	2560	20230609	-35.04	1606	20240419	3.55	2005	-17.06	20240208	1606	3.55	20240419	2560	-35.04	20230609	1606	3.55	20240419	0.60	N	001810	500	110 억	69374	N	N	N	N
48	20240423	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1665	6	2	0.36	1273030	768	7.48	1646	1669	1646	2155	1162	1659	1657.59	0.31	-31	1675	1666	1650	1641	1625	1671	1646	111	496	500	1160	1	1	22137500	369	-6.38	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.96	1606	20240419	3.67	2005	-16.96	20240208	1606	3.67	20240419	2560	-34.96	20230609	1606	3.67	20240419	0.60	N	001810	500	110 억	69374	N	N	N	N
49	20240423	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1646	-13	5	-0.78	662519	401	3.91	1646	1669	1646	2155	1162	1659	1652.17	0.31	-31	1675	1666	1650	1641	1625	1671	1646	111	496	500	1160	1	1	22137500	364	-6.31	0.18	12	0.00	-261.00	8956.00	2560	20230609	-35.70	1606	20240419	2.49	2005	-17.91	20240208	1606	2.49	20240419	2560	-35.70	20230609	1606	2.49	20240419	0.60	N	001810	500	110 억	69374	N	N	N	N
50	20240422	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1659	9	2	0.55	16930361	10259	24.42	1650	1659	1634	2145	1155	1650	1650.29	0.31	-30	1738	1694	1650	1606	1562	1672	1584	111	495	500	1150	1	1	22137500	367	-6.36	0.19	12	0.05	-261.00	8956.00	2560	20230609	-35.20	1606	20240419	3.30	2005	-17.26	20240208	1606	3.30	20240419	2560	-35.20	20230609	1606	3.30	20240419	0.60	N	001810	500	110 억	69404	N	N	N	N
51	20240422	150127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1659	9	2	0.55	15509269	9401	22.38	1650	1659	1634	2145	1155	1650	1649.75	0.31	-109	1738	1694	1650	1606	1562	1672	1584	111	495	500	1150	1	1	22137500	367	-6.36	0.19	12	0.04	-261.00	8956.00	2560	20230609	-35.20	1606	20240419	3.30	2005	-17.26	20240208	1606	3.30	20240419	2560	-35.20	20230609	1606	3.30	20240419	0.60	N	001810	500	110 억	69404	N	N	N	N
52	20240422	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1658	8	2	0.48	12891117	7821	18.62	1650	1659	1634	2145	1155	1650	1648.27	0.31	-109	1738	1694	1650	1606	1562	1672	1584	111	495	500	1150	1	1	22137500	367	-6.35	0.19	12	0.04	-261.00	8956.00	2560	20230609	-35.23	1606	20240419	3.24	2005	-17.31	20240208	1606	3.24	20240419	2560	-35.23	20230609	1606	3.24	20240419	0.60	N	001810	500	110 억	69404	N	N	N	N
53	20240422	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1650	0	3	0.00	10833302	6575	15.65	1650	1659	1634	2145	1155	1650	1647.65	0.31	-109	1738	1694	1650	1606	1562	1672	1584	111	495	500	1150	1	1	22137500	365	-6.32	0.18	12	0.03	-261.00	8956.00	2560	20230609	-35.55	1606	20240419	2.74	2005	-17.71	20240208	1606	2.74	20240419	2560	-35.55	20230609	1606	2.74	20240419	0.60	N	001810	500	110 억	69404	N	N	N	N
54	20240422	120126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1659	9	2	0.55	9523119	5781	13.76	1650	1659	1634	2145	1155	1650	1647.31	0.31	-109	1738	1694	1650	1606	1562	1672	1584	111	495	500	1150	1	1	22137500	367	-6.36	0.19	12	0.03	-261.00	8956.00	2560	20230609	-35.20	1606	20240419	3.30	2005	-17.26	20240208	1606	3.30	20240419	2560	-35.20	20230609	1606	3.30	20240419	0.60	N	001810	500	110 억	69404	N	N	N	N
55	20240422	110126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1659	9	2	0.55	9523119	5781	13.76	1650	1659	1634	2145	1155	1650	1647.31	0.31	-109	1738	1694	1650	1606	1562	1672	1584	111	495	500	1150	1	1	22137500	367	-6.36	0.19	12	0.03	-261.00	8956.00	2560	20230609	-35.20	1606	20240419	3.30	2005	-17.26	20240208	1606	3.30	20240419	2560	-35.20	20230609	1606	3.30	20240419	0.60	N	001810	500	110 억	69404	N	N	N	N
56	20240422	100127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1659	9	2	0.55	8372416	5086	12.11	1650	1659	1634	2145	1155	1650	1646.17	0.31	-87	1738	1694	1650	1606	1562	1672	1584	111	495	500	1150	1	1	22137500	367	-6.36	0.19	12	0.02	-261.00	8956.00	2560	20230609	-35.20	1606	20240419	3.30	2005	-17.26	20240208	1606	3.30	20240419	2560	-35.20	20230609	1606	3.30	20240419	0.60	N	001810	500	110 억	69404	N	N	N	N
57	20240422	090126	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1650	0	3	0.00	112200	68	0.16	1650	1650	1650	2145	1155	1650	1650.00	0.31	-10	1738	1694	1650	1606	1562	1672	1584	111	495	500	1150	1	1	22137500	365	-6.32	0.18	12	0.00	-261.00	8956.00	2560	20230609	-35.55	1606	20240419	2.74	2005	-17.71	20240208	1606	2.74	20240419	2560	-35.55	20230609	1606	2.74	20240419	0.60	N	001810	500	110 억	69404	N	N	N	N
58	20240419	160125	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1650	-40	5	-2.37	68606069	41977	177.22	1690	1694	1606	2195	1183	1690	1634.37	0.31	-186	1723	1706	1673	1656	1623	1715	1665	111	505	500	1180	1	1	22137500	365	-6.32	0.18	12	0.19	-261.00	8956.00	2560	20230609	-35.55	1606	20240419	2.74	2005	-17.71	20240208	1606	2.74	20240419	2560	-35.55	20230609	1606	2.74	20240419	0.46	N	001810	500	110 억	69555	N	N	N	N
59	20240419	150123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1639	-51	5	-3.02	63874714	39103	165.09	1690	1694	1606	2195	1183	1690	1633.50	0.31	199	1723	1706	1673	1656	1623	1715	1665	111	505	500	1180	1	1	22137500	363	-6.28	0.18	12	0.18	-261.00	8956.00	2560	20230609	-35.98	1606	20240419	2.05	2005	-18.25	20240208	1606	2.05	20240419	2560	-35.98	20230609	1606	2.05	20240419	0.46	N	001810	500	110 억	69555	N	N	N	N
60	20240419	140124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1641	-49	5	-2.90	61958866	37935	160.16	1690	1694	1606	2195	1183	1690	1633.29	0.31	237	1723	1706	1673	1656	1623	1715	1665	111	505	500	1180	1	1	22137500	363	-6.29	0.18	12	0.17	-261.00	8956.00	2560	20230609	-35.90	1606	20240419	2.18	2005	-18.15	20240208	1606	2.18	20240419	2560	-35.90	20230609	1606	2.18	20240419	0.46	N	001810	500	110 억	69555	N	N	N	N
61	20240419	130124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1640	-50	5	-2.96	48400872	29672	125.27	1690	1694	1606	2195	1183	1690	1631.20	0.31	239	1723	1706	1673	1656	1623	1715	1665	111	505	500	1180	1	1	22137500	363	-6.28	0.18	12	0.13	-261.00	8956.00	2560	20230609	-35.94	1606	20240419	2.12	2005	-18.20	20240208	1606	2.12	20240419	2560	-35.94	20230609	1606	2.12	20240419	0.46	N	001810	500	110 억	69555	N	N	N	N
62	20240419	120124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1643	-47	5	-2.78	30657329	18722	79.04	1690	1694	1606	2195	1183	1690	1637.50	0.31	237	1723	1706	1673	1656	1623	1715	1665	111	505	500	1180	1	1	22137500	364	-6.30	0.18	12	0.08	-261.00	8956.00	2560	20230609	-35.82	1606	20240419	2.30	2005	-18.05	20240208	1606	2.30	20240419	2560	-35.82	20230609	1606	2.30	20240419	0.46	N	001810	500	110 억	69555	N	N	N	N
63	20240419	110124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1650	-40	5	-2.37	16386310	9961	42.05	1690	1694	1606	2195	1183	1690	1645.05	0.31	-173	1723	1706	1673	1656	1623	1715	1665	111	505	500	1180	1	1	22137500	365	-6.32	0.18	12	0.04	-261.00	8956.00	2560	20230609	-35.55	1606	20240419	2.74	2005	-17.71	20240208	1606	2.74	20240419	2560	-35.55	20230609	1606	2.74	20240419	0.46	N	001810	500	110 억	69555	N	N	N	N
64	20240419	100124	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1694	4	2	0.24	2409432	1435	6.06	1690	1694	1674	2195	1183	1690	1679.05	0.31	-94	1723	1706	1673	1656	1623	1715	1665	111	505	500	1180	1	1	22137500	375	-6.49	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.83	1640	20240418	3.29	2005	-15.51	20240208	1640	3.29	20240418	2560	-33.83	20230609	1640	3.29	20240418	0.46	N	001810	500	110 억	69555	N	N	N	N
65	20240419	090123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1690	0	3	0.00	65910	39	0.16	1690	1690	1690	2195	1183	1690	1690.00	0.31	0	1723	1706	1673	1656	1623	1715	1665	111	505	500	1180	1	1	22137500	374	-6.48	0.19	12	0.00	-261.00	8956.00	2560	20230609	-33.98	1640	20240418	3.05	2005	-15.71	20240208	1640	3.05	20240418	2560	-33.98	20230609	1640	3.05	20240418	0.46	N	001810	500	110 억	69555	N	N	N	N
66	20240418	160123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1690	40	2	2.42	39017713	23491	33.89	1650	1690	1640	2145	1155	1650	1660.97	0.31	1	1691	1670	1657	1636	1623	1664	1630	111	495	500	1150	1	1	22137500	374	-6.48	0.19	12	0.11	-261.00	8956.00	2560	20230609	-33.98	1640	20240418	3.05	2005	-15.71	20240208	1640	3.05	20240418	2560	-33.98	20230609	1640	3.05	20240418	0.46	N	001810	500	110 억	69554	N	N	N	N
67	20240418	150123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1677	27	2	1.64	38289181	23059	33.27	1650	1677	1640	2145	1155	1650	1660.49	0.31	-13	1691	1670	1657	1636	1623	1664	1630	111	495	500	1150	1	1	22137500	371	-6.43	0.19	12	0.10	-261.00	8956.00	2560	20230609	-34.49	1640	20240418	2.26	2005	-16.36	20240208	1640	2.26	20240418	2560	-34.49	20230609	1640	2.26	20240418	0.46	N	001810	500	110 억	69554	N	N	N	N
68	20240418	140124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1656	6	2	0.36	31672956	19104	27.56	1650	1670	1640	2145	1155	1650	1657.92	0.31	-21	1691	1670	1657	1636	1623	1664	1630	111	495	500	1150	1	1	22137500	367	-6.34	0.18	12	0.09	-261.00	8956.00	2560	20230609	-35.31	1640	20240418	0.98	2005	-17.41	20240208	1640	0.98	20240418	2560	-35.31	20230609	1640	0.98	20240418	0.46	N	001810	500	110 억	69554	N	N	N	N
69	20240418	130124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1664	14	2	0.85	26454094	15975	23.05	1650	1670	1640	2145	1155	1650	1655.97	0.31	-21	1691	1670	1657	1636	1623	1664	1630	111	495	500	1150	1	1	22137500	368	-6.38	0.19	12	0.07	-261.00	8956.00	2560	20230609	-35.00	1640	20240418	1.46	2005	-17.01	20240208	1640	1.46	20240418	2560	-35.00	20230609	1640	1.46	20240418	0.46	N	001810	500	110 억	69554	N	N	N	N
70	20240418	120124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1658	8	2	0.48	25996998	15700	22.65	1650	1670	1640	2145	1155	1650	1655.86	0.31	-21	1691	1670	1657	1636	1623	1664	1630	111	495	500	1150	1	1	22137500	367	-6.35	0.19	12	0.07	-261.00	8956.00	2560	20230609	-35.23	1640	20240418	1.10	2005	-17.31	20240208	1640	1.10	20240418	2560	-35.23	20230609	1640	1.10	20240418	0.46	N	001810	500	110 억	69554	N	N	N	N
71	20240418	110124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1664	14	2	0.85	25943940	15668	22.60	1650	1670	1640	2145	1155	1650	1655.86	0.31	-21	1691	1670	1657	1636	1623	1664	1630	111	495	500	1150	1	1	22137500	368	-6.38	0.19	12	0.07	-261.00	8956.00	2560	20230609	-35.00	1640	20240418	1.46	2005	-17.01	20240208	1640	1.46	20240418	2560	-35.00	20230609	1640	1.46	20240418	0.46	N	001810	500	110 억	69554	N	N	N	N
72	20240418	100123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1670	20	2	1.21	16082124	9707	14.00	1650	1670	1640	2145	1155	1650	1656.76	0.31	-21	1691	1670	1657	1636	1623	1664	1630	111	495	500	1150	1	1	22137500	370	-6.40	0.19	12	0.04	-261.00	8956.00	2560	20230609	-34.77	1640	20240418	1.83	2005	-16.71	20240208	1640	1.83	20240418	2560	-34.77	20230609	1640	1.83	20240418	0.46	N	001810	500	110 억	69554	N	N	N	N
73	20240418	090124	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1650	0	3	0.00	216150	131	0.19	1650	1650	1650	2145	1155	1650	1650.00	0.31	0	1691	1670	1657	1636	1623	1664	1630	111	495	500	1150	1	1	22137500	365	-6.32	0.18	12	0.00	-261.00	8956.00	2560	20230609	-35.55	1644	20240417	0.36	2005	-17.71	20240208	1644	0.36	20240417	2560	-35.55	20230609	1644	0.36	20240417	0.46	N	001810	500	110 억	69554	N	N	N	N
74	20240417	160124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1650	-28	5	-1.67	114798918	69317	176.60	1670	1678	1644	2180	1175	1678	1656.20	0.31	315	1759	1718	1698	1657	1637	1708	1647	111	502	500	1170	1	1	22137500	365	-6.32	0.18	12	0.31	-261.00	8956.00	2560	20230609	-35.55	1644	20240417	0.36	2005	-17.71	20240208	1644	0.36	20240417	2560	-35.55	20230609	1644	0.36	20240417	0.50	N	001810	500	110 억	69239	N	N	N	N
75	20240417	150124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1644	-34	5	-2.03	109520418	66117	168.45	1670	1678	1644	2180	1175	1678	1656.46	0.31	311	1759	1718	1698	1657	1637	1708	1647	111	502	500	1170	1	1	22137500	364	-6.30	0.18	12	0.30	-261.00	8956.00	2560	20230609	-35.78	1644	20240417	0.00	2005	-18.00	20240208	1644	0.00	20240417	2560	-35.78	20230609	1644	0.00	20240417	0.50	N	001810	500	110 억	69239	N	N	N	N
76	20240417	140125	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1649	-29	5	-1.73	105443555	63638	162.13	1670	1678	1644	2180	1175	1678	1656.93	0.31	255	1759	1718	1698	1657	1637	1708	1647	111	502	500	1170	1	1	22137500	365	-6.32	0.18	12	0.29	-261.00	8956.00	2560	20230609	-35.59	1644	20240417	0.30	2005	-17.76	20240208	1644	0.30	20240417	2560	-35.59	20230609	1644	0.30	20240417	0.50	N	001810	500	110 억	69239	N	N	N	N
77	20240417	130124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1649	-29	5	-1.73	86260347	51995	132.47	1670	1678	1648	2180	1175	1678	1659.01	0.31	257	1759	1718	1698	1657	1637	1708	1647	111	502	500	1170	1	1	22137500	365	-6.32	0.18	12	0.23	-261.00	8956.00	2560	20230609	-35.59	1648	20240417	0.06	2005	-17.76	20240208	1648	0.06	20240417	2560	-35.59	20230609	1648	0.06	20240417	0.50	N	001810	500	110 억	69239	N	N	N	N
78	20240417	120124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1650	-28	5	-1.67	79590518	47954	122.17	1670	1678	1648	2180	1175	1678	1659.73	0.31	257	1759	1718	1698	1657	1637	1708	1647	111	502	500	1170	1	1	22137500	365	-6.32	0.18	12	0.22	-261.00	8956.00	2560	20230609	-35.55	1648	20240417	0.12	2005	-17.71	20240208	1648	0.12	20240417	2560	-35.55	20230609	1648	0.12	20240417	0.50	N	001810	500	110 억	69239	N	N	N	N
79	20240417	110123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1651	-27	5	-1.61	23908264	14424	36.75	1670	1678	1648	2180	1175	1678	1657.53	0.31	290	1759	1718	1698	1657	1637	1708	1647	111	502	500	1170	1	1	22137500	365	-6.33	0.18	12	0.07	-261.00	8956.00	2560	20230609	-35.51	1648	20240417	0.18	2005	-17.66	20240208	1648	0.18	20240417	2560	-35.51	20230609	1648	0.18	20240417	0.50	N	001810	500	110 억	69239	N	N	N	N
80	20240417	100123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1660	-18	5	-1.07	8793358	5291	13.48	1670	1678	1656	2180	1175	1678	1661.95	0.31	447	1759	1718	1698	1657	1637	1708	1647	111	502	500	1170	1	1	22137500	367	-6.36	0.19	12	0.02	-261.00	8956.00	2560	20230609	-35.16	1656	20240417	0.24	2005	-17.21	20240208	1656	0.24	20240417	2560	-35.16	20230609	1656	0.24	20240417	0.50	N	001810	500	110 억	69239	N	N	N	N
81	20240417	090123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1670	-8	5	-0.48	718100	430	1.10	1670	1670	1670	2180	1175	1678	1670.00	0.31	0	1759	1718	1698	1657	1637	1708	1647	111	502	500	1170	1	1	22137500	370	-6.40	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.77	1670	20240417	0.00	2005	-16.71	20240208	1670	0.00	20240417	2560	-34.77	20230609	1670	0.00	20240417	0.50	N	001810	500	110 억	69239	N	N	N	N
82	20240416	160124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1678	-65	5	-3.73	66344466	39250	331.98	1739	1739	1678	2265	1221	1743	1690.30	0.31	-291	1782	1762	1741	1721	1700	1752	1711	111	522	500	1220	1	1	22137500	371	-6.43	0.19	12	0.18	-261.00	8956.00	2560	20230609	-34.45	1678	20240416	0.00	2005	-16.31	20240208	1678	0.00	20240416	2560	-34.45	20230609	1678	0.00	20240416	0.55	N	001810	500	110 억	69530	N	N	N	N
83	20240416	150124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1688	-55	5	-3.16	58715428	34712	293.60	1739	1739	1683	2265	1221	1743	1691.50	0.31	2182	1782	1762	1741	1721	1700	1752	1711	111	522	500	1220	1	1	22137500	374	-6.47	0.19	12	0.16	-261.00	8956.00	2560	20230609	-34.06	1683	20240416	0.30	2005	-15.81	20240208	1683	0.30	20240416	2560	-34.06	20230609	1683	0.30	20240416	0.55	N	001810	500	110 억	69530	N	N	N	N
84	20240416	140124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1700	-43	5	-2.47	32334181	19069	161.29	1739	1739	1685	2265	1221	1743	1695.64	0.31	-288	1782	1762	1741	1721	1700	1752	1711	111	522	500	1220	1	1	22137500	376	-6.51	0.19	12	0.09	-261.00	8956.00	2560	20230609	-33.59	1685	20240416	0.89	2005	-15.21	20240208	1685	0.89	20240416	2560	-33.59	20230609	1685	0.89	20240416	0.55	N	001810	500	110 억	69530	N	N	N	N
85	20240416	130125	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1703	-40	5	-2.29	31727281	18712	158.27	1739	1739	1685	2265	1221	1743	1695.56	0.31	-182	1782	1762	1741	1721	1700	1752	1711	111	522	500	1220	1	1	22137500	377	-6.52	0.19	12	0.08	-261.00	8956.00	2560	20230609	-33.48	1685	20240416	1.07	2005	-15.06	20240208	1685	1.07	20240416	2560	-33.48	20230609	1685	1.07	20240416	0.55	N	001810	500	110 억	69530	N	N	N	N
86	20240416	120126	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1696	-47	5	-2.70	22474728	13247	112.04	1739	1739	1689	2265	1221	1743	1696.59	0.31	-83	1782	1762	1741	1721	1700	1752	1711	111	522	500	1220	1	1	22137500	375	-6.50	0.19	12	0.06	-261.00	8956.00	2560	20230609	-33.75	1689	20240416	0.41	2005	-15.41	20240208	1689	0.41	20240416	2560	-33.75	20230609	1689	0.41	20240416	0.55	N	001810	500	110 억	69530	N	N	N	N
87	20240416	110124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1692	-51	5	-2.93	11429798	6712	56.77	1739	1739	1690	2265	1221	1743	1702.89	0.31	-80	1782	1762	1741	1721	1700	1752	1711	111	522	500	1220	1	1	22137500	375	-6.48	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.91	1690	20240416	0.12	2005	-15.61	20240208	1690	0.12	20240416	2560	-33.91	20230609	1690	0.12	20240416	0.55	N	001810	500	110 억	69530	N	N	N	N
88	20240416	100124	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1713	-30	5	-1.72	2936582	1709	14.45	1739	1739	1711	2265	1221	1743	1718.30	0.31	-458	1782	1762	1741	1721	1700	1752	1711	111	522	500	1220	1	1	22137500	379	-6.56	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.09	1690	20231024	1.36	2005	-14.56	20240208	1711	0.12	20240416	2560	-33.09	20230609	1690	1.36	20231024	0.55	N	001810	500	110 억	69530	N	N	N	N
89	20240416	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1721	-22	5	-1.26	599249	347	2.93	1739	1739	1721	2265	1221	1743	1726.94	0.31	-342	1782	1762	1741	1721	1700	1752	1711	111	522	500	1220	1	1	22137500	381	-6.59	0.19	12	0.00	-261.00	8956.00	2560	20230609	-32.77	1690	20231024	1.83	2005	-14.16	20240208	1720	0.06	20240415	2560	-32.77	20230609	1690	1.83	20231024	0.55	N	001810	500	110 억	69530	N	N	N	N
90	20240415	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1743	-19	5	-1.08	20577037	11823	119.11	1759	1761	1720	2290	1234	1762	1740.41	0.31	-66	1784	1772	1758	1746	1732	1779	1753	111	528	500	1230	1	1	22137500	386	-6.68	0.19	12	0.05	-261.00	8956.00	2560	20230609	-31.91	1690	20231024	3.14	2005	-13.07	20240208	1720	1.34	20240415	2560	-31.91	20230609	1690	3.14	20231024	0.53	N	001810	500	110 억	69601	N	N	N	N
91	20240415	150122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1742	-20	5	-1.14	20102943	11551	116.37	1759	1761	1720	2290	1234	1762	1740.36	0.31	-66	1784	1772	1758	1746	1732	1779	1753	111	528	500	1230	1	1	22137500	386	-6.67	0.19	12	0.05	-261.00	8956.00	2560	20230609	-31.95	1690	20231024	3.08	2005	-13.12	20240208	1720	1.28	20240415	2560	-31.95	20230609	1690	3.08	20231024	0.53	N	001810	500	110 억	69601	N	N	N	N
92	20240415	140123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1739	-23	5	-1.31	5737138	3308	33.33	1759	1761	1720	2290	1234	1762	1734.32	0.31	-63	1784	1772	1758	1746	1732	1779	1753	111	528	500	1230	1	1	22137500	385	-6.66	0.19	12	0.01	-261.00	8956.00	2560	20230609	-32.07	1690	20231024	2.90	2005	-13.27	20240208	1720	1.10	20240415	2560	-32.07	20230609	1690	2.90	20231024	0.53	N	001810	500	110 억	69601	N	N	N	N
93	20240415	130123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1741	-21	5	-1.19	5121622	2954	29.76	1759	1761	1720	2290	1234	1762	1733.79	0.31	-63	1784	1772	1758	1746	1732	1779	1753	111	528	500	1230	1	1	22137500	385	-6.67	0.19	12	0.01	-261.00	8956.00	2560	20230609	-31.99	1690	20231024	3.02	2005	-13.17	20240208	1720	1.22	20240415	2560	-31.99	20230609	1690	3.02	20231024	0.53	N	001810	500	110 억	69601	N	N	N	N
94	20240415	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1729	-33	5	-1.87	2665515	1534	15.45	1759	1761	1720	2290	1234	1762	1737.62	0.31	-33	1784	1772	1758	1746	1732	1779	1753	111	528	500	1230	1	1	22137500	383	-6.62	0.19	12	0.01	-261.00	8956.00	2560	20230609	-32.46	1690	20231024	2.31	2005	-13.77	20240208	1720	0.52	20240415	2560	-32.46	20230609	1690	2.31	20231024	0.53	N	001810	500	110 억	69601	N	N	N	N
95	20240415	110124	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1727	-35	5	-1.99	2623866	1510	15.21	1759	1761	1720	2290	1234	1762	1737.66	0.31	-33	1784	1772	1758	1746	1732	1779	1753	111	528	500	1230	1	1	22137500	382	-6.62	0.19	12	0.01	-261.00	8956.00	2560	20230609	-32.54	1690	20231024	2.19	2005	-13.87	20240208	1720	0.41	20240415	2560	-32.54	20230609	1690	2.19	20231024	0.53	N	001810	500	110 억	69601	N	N	N	N
96	20240415	100123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1740	-22	5	-1.25	1750275	1006	10.13	1759	1761	1720	2290	1234	1762	1739.84	0.31	-60	1784	1772	1758	1746	1732	1779	1753	111	528	500	1230	1	1	22137500	385	-6.67	0.19	12	0.00	-261.00	8956.00	2560	20230609	-32.03	1690	20231024	2.96	2005	-13.22	20240208	1720	1.16	20240415	2560	-32.03	20230609	1690	2.96	20231024	0.53	N	001810	500	110 억	69601	N	N	N	N
97	20240415	090123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1753	-9	5	-0.51	144232	82	0.83	1759	1759	1753	2290	1234	1762	1758.93	0.31	-35	1784	1772	1758	1746	1732	1779	1753	111	528	500	1230	1	1	22137500	388	-6.72	0.20	12	0.00	-261.00	8956.00	2560	20230609	-31.52	1690	20231024	3.73	2005	-12.57	20240208	1744	0.52	20240329	2560	-31.52	20230609	1690	3.73	20231024	0.53	N	001810	500	110 억	69601	N	N	N	N
98	20240412	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1762	1	2	0.06	17393769	9926	78.19	1761	1770	1744	2285	1233	1761	1752.34	0.31	435	1803	1781	1767	1745	1731	1775	1739	111	524	500	1230	1	1	22137500	390	-6.75	0.20	12	0.04	-261.00	8956.00	2560	20230609	-31.17	1690	20231024	4.26	2005	-12.12	20240208	1744	1.03	20240412	2560	-31.17	20230609	1690	4.26	20231024	0.51	N	001810	500	110 억	69166	N	N	N	N
99	20240412	150124	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1762	1	2	0.06	16499567	9418	74.19	1761	1770	1744	2285	1233	1761	1751.92	0.31	438	1803	1781	1767	1745	1731	1775	1739	111	524	500	1230	1	1	22137500	390	-6.75	0.20	12	0.04	-261.00	8956.00	2560	20230609	-31.17	1690	20231024	4.26	2005	-12.12	20240208	1744	1.03	20240412	2560	-31.17	20230609	1690	4.26	20231024	0.51	N	001810	500	110 억	69166	N	N	N	N
100	20240412	140123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1759	-2	5	-0.11	13334886	7610	59.95	1761	1770	1746	2285	1233	1761	1752.28	0.31	376	1803	1781	1767	1745	1731	1775	1739	111	524	500	1230	1	1	22137500	389	-6.74	0.20	12	0.03	-261.00	8956.00	2560	20230609	-31.29	1690	20231024	4.08	2005	-12.27	20240208	1744	0.86	20240329	2560	-31.29	20230609	1690	4.08	20231024	0.51	N	001810	500	110 억	69166	N	N	N	N
101	20240412	130123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1759	-2	5	-0.11	11508487	6566	51.73	1761	1770	1747	2285	1233	1761	1752.74	0.31	376	1803	1781	1767	1745	1731	1775	1739	111	524	500	1230	1	1	22137500	389	-6.74	0.20	12	0.03	-261.00	8956.00	2560	20230609	-31.29	1690	20231024	4.08	2005	-12.27	20240208	1744	0.86	20240329	2560	-31.29	20230609	1690	4.08	20231024	0.51	N	001810	500	110 억	69166	N	N	N	N
102	20240412	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1756	-5	5	-0.28	11089989	6327	49.84	1761	1770	1748	2285	1233	1761	1752.80	0.31	376	1803	1781	1767	1745	1731	1775	1739	111	524	500	1230	1	1	22137500	389	-6.73	0.20	12	0.03	-261.00	8956.00	2560	20230609	-31.41	1690	20231024	3.91	2005	-12.42	20240208	1744	0.69	20240329	2560	-31.41	20230609	1690	3.91	20231024	0.51	N	001810	500	110 억	69166	N	N	N	N
103	20240412	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1765	4	2	0.23	8704537	4963	39.10	1761	1770	1749	2285	1233	1761	1753.89	0.31	363	1803	1781	1767	1745	1731	1775	1739	111	524	500	1230	1	1	22137500	391	-6.76	0.20	12	0.02	-261.00	8956.00	2560	20230609	-31.05	1690	20231024	4.44	2005	-11.97	20240208	1744	1.20	20240329	2560	-31.05	20230609	1690	4.44	20231024	0.51	N	001810	500	110 억	69166	N	N	N	N
104	20240412	100122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1770	9	2	0.51	803561	456	3.59	1761	1770	1761	2285	1233	1761	1762.20	0.31	-12	1803	1781	1767	1745	1731	1775	1739	111	524	500	1230	1	1	22137500	392	-6.78	0.20	12	0.00	-261.00	8956.00	2560	20230609	-30.86	1690	20231024	4.73	2005	-11.72	20240208	1744	1.49	20240329	2560	-30.86	20230609	1690	4.73	20231024	0.51	N	001810	500	110 억	69166	N	N	N	N
105	20240412	090123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1761	0	3	0.00	144402	82	0.65	1761	1761	1761	2285	1233	1761	1761.00	0.31	-12	1803	1781	1767	1745	1731	1775	1739	111	524	500	1230	1	1	22137500	390	-6.75	0.20	12	0.00	-261.00	8956.00	2560	20230609	-31.21	1690	20231024	4.20	2005	-12.17	20240208	1744	0.97	20240329	2560	-31.21	20230609	1690	4.20	20231024	0.51	N	001810	500	110 억	69166	N	N	N	N
106	20240411	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1761	-22	5	-1.23	22473381	12692	87.82	1783	1789	1753	2315	1249	1783	1770.67	0.31	142	1811	1797	1784	1770	1757	1790	1763	111	532	500	1240	1	1	22137500	390	-6.75	0.20	12	0.06	-261.00	8956.00	2560	20230609	-31.21	1690	20231024	4.20	2005	-12.17	20240208	1744	0.97	20240329	2560	-31.21	20230609	1690	4.20	20231024	0.47	N	001810	500	110 억	69024	N	N	N	N
107	20240411	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1765	-18	5	-1.01	20457075	11547	79.90	1783	1789	1753	2315	1249	1783	1771.64	0.31	141	1811	1797	1784	1770	1757	1790	1763	111	532	500	1240	1	1	22137500	391	-6.76	0.20	12	0.05	-261.00	8956.00	2560	20230609	-31.05	1690	20231024	4.44	2005	-11.97	20240208	1744	1.20	20240329	2560	-31.05	20230609	1690	4.44	20231024	0.47	N	001810	500	110 억	69024	N	N	N	N
108	20240411	140127	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1759	-24	5	-1.35	18128309	10224	70.74	1783	1789	1753	2315	1249	1783	1773.11	0.31	141	1811	1797	1784	1770	1757	1790	1763	111	532	500	1240	1	1	22137500	389	-6.74	0.20	12	0.05	-261.00	8956.00	2560	20230609	-31.29	1690	20231024	4.08	2005	-12.27	20240208	1744	0.86	20240329	2560	-31.29	20230609	1690	4.08	20231024	0.47	N	001810	500	110 억	69024	N	N	N	N
109	20240411	130122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1760	-23	5	-1.29	17311732	9759	67.53	1783	1789	1753	2315	1249	1783	1773.92	0.31	141	1811	1797	1784	1770	1757	1790	1763	111	532	500	1240	1	1	22137500	390	-6.74	0.20	12	0.04	-261.00	8956.00	2560	20230609	-31.25	1690	20231024	4.14	2005	-12.22	20240208	1744	0.92	20240329	2560	-31.25	20230609	1690	4.14	20231024	0.47	N	001810	500	110 억	69024	N	N	N	N
110	20240411	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1765	-18	5	-1.01	16030400	9029	62.48	1783	1789	1753	2315	1249	1783	1775.43	0.31	141	1811	1797	1784	1770	1757	1790	1763	111	532	500	1240	1	1	22137500	391	-6.76	0.20	12	0.04	-261.00	8956.00	2560	20230609	-31.05	1690	20231024	4.44	2005	-11.97	20240208	1744	1.20	20240329	2560	-31.05	20230609	1690	4.44	20231024	0.47	N	001810	500	110 억	69024	N	N	N	N
111	20240411	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1782	-1	5	-0.06	11795479	6624	45.83	1783	1789	1763	2315	1249	1783	1780.72	0.31	-83	1811	1797	1784	1770	1757	1790	1763	111	532	500	1240	1	1	22137500	394	-6.83	0.20	12	0.03	-261.00	8956.00	2560	20230609	-30.39	1690	20231024	5.44	2005	-11.12	20240208	1744	2.18	20240329	2560	-30.39	20230609	1690	5.44	20231024	0.47	N	001810	500	110 억	69024	N	N	N	N
112	20240411	100123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1789	6	2	0.34	1741535	982	6.79	1783	1789	1763	2315	1249	1783	1773.46	0.31	-83	1811	1797	1784	1770	1757	1790	1763	111	532	500	1240	1	1	22137500	396	-6.85	0.20	12	0.00	-261.00	8956.00	2560	20230609	-30.12	1690	20231024	5.86	2005	-10.77	20240208	1744	2.58	20240329	2560	-30.12	20230609	1690	5.86	20231024	0.47	N	001810	500	110 억	69024	N	N	N	N
113	20240411	090123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1783	0	3	0.00	17830	10	0.07	1783	1783	1783	2315	1249	1783	1783.00	0.31	0	1811	1797	1784	1770	1757	1790	1763	111	532	500	1240	1	1	22137500	395	-6.83	0.20	12	0.00	-261.00	8956.00	2560	20230609	-30.35	1690	20231024	5.50	2005	-11.07	20240208	1744	2.24	20240329	2560	-30.35	20230609	1690	5.50	20231024	0.47	N	001810	500	110 억	69024	N	N	N	N
114	20240409	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1783	-11	5	-0.61	25711218	14452	97.50	1785	1798	1771	2330	1256	1794	1779.08	0.31	43	1842	1817	1805	1780	1768	1812	1775	111	536	500	1250	1	1	22137500	395	-6.83	0.20	12	0.07	-261.00	8956.00	2560	20230609	-30.35	1690	20231024	5.50	2005	-11.07	20240208	1744	2.24	20240329	2560	-30.35	20230609	1690	5.50	20231024	0.47	N	001810	500	110 억	68981	N	N	N	N
115	20240409	150122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1783	-11	5	-0.61	23154396	13018	87.83	1785	1798	1771	2330	1256	1794	1778.64	0.31	41	1842	1817	1805	1780	1768	1812	1775	111	536	500	1250	1	1	22137500	395	-6.83	0.20	12	0.06	-261.00	8956.00	2560	20230609	-30.35	1690	20231024	5.50	2005	-11.07	20240208	1744	2.24	20240329	2560	-30.35	20230609	1690	5.50	20231024	0.47	N	001810	500	110 억	68981	N	N	N	N
116	20240409	140122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1783	-11	5	-0.61	13049386	7319	49.38	1785	1798	1780	2330	1256	1794	1782.95	0.31	28	1842	1817	1805	1780	1768	1812	1775	111	536	500	1250	1	1	22137500	395	-6.83	0.20	12	0.03	-261.00	8956.00	2560	20230609	-30.35	1690	20231024	5.50	2005	-11.07	20240208	1744	2.24	20240329	2560	-30.35	20230609	1690	5.50	20231024	0.47	N	001810	500	110 억	68981	N	N	N	N
117	20240409	130122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1782	-12	5	-0.67	6521794	3655	24.66	1785	1798	1780	2330	1256	1794	1784.35	0.31	28	1842	1817	1805	1780	1768	1812	1775	111	536	500	1250	1	1	22137500	394	-6.83	0.20	12	0.02	-261.00	8956.00	2560	20230609	-30.39	1690	20231024	5.44	2005	-11.12	20240208	1744	2.18	20240329	2560	-30.39	20230609	1690	5.44	20231024	0.47	N	001810	500	110 억	68981	N	N	N	N
118	20240409	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1783	-11	5	-0.61	4446453	2491	16.81	1785	1798	1780	2330	1256	1794	1785.01	0.31	28	1842	1817	1805	1780	1768	1812	1775	111	536	500	1250	1	1	22137500	395	-6.83	0.20	12	0.01	-261.00	8956.00	2560	20230609	-30.35	1690	20231024	5.50	2005	-11.07	20240208	1744	2.24	20240329	2560	-30.35	20230609	1690	5.50	20231024	0.47	N	001810	500	110 억	68981	N	N	N	N
119	20240409	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1782	-12	5	-0.67	3359991	1881	12.69	1785	1798	1782	2330	1256	1794	1786.28	0.31	28	1842	1817	1805	1780	1768	1812	1775	111	536	500	1250	1	1	22137500	394	-6.83	0.20	12	0.01	-261.00	8956.00	2560	20230609	-30.39	1690	20231024	5.44	2005	-11.12	20240208	1744	2.18	20240329	2560	-30.39	20230609	1690	5.44	20231024	0.47	N	001810	500	110 억	68981	N	N	N	N
120	20240409	100121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1798	4	2	0.22	1826136	1022	6.90	1785	1798	1783	2330	1256	1794	1786.83	0.31	31	1842	1817	1805	1780	1768	1812	1775	111	536	500	1250	1	1	22137500	398	-6.89	0.20	12	0.00	-261.00	8956.00	2560	20230609	-29.77	1690	20231024	6.39	2005	-10.32	20240208	1744	3.10	20240329	2560	-29.77	20230609	1690	6.39	20231024	0.47	N	001810	500	110 억	68981	N	N	N	N
121	20240409	090123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1784	-10	5	-0.56	32120	18	0.12	1785	1785	1784	2330	1256	1794	1784.44	0.31	0	1842	1817	1805	1780	1768	1812	1775	111	536	500	1250	1	1	22137500	395	-6.84	0.20	12	0.00	-261.00	8956.00	2560	20230609	-30.31	1690	20231024	5.56	2005	-11.02	20240208	1744	2.29	20240329	2560	-30.31	20230609	1690	5.56	20231024	0.47	N	001810	500	110 억	68981	N	N	N	N
122	20240408	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1794	-16	5	-0.88	26985918	14822	235.79	1820	1830	1793	2350	1267	1810	1820.67	0.31	-718	1835	1822	1801	1788	1767	1829	1795	111	540	500	1260	1	1	22137500	397	-6.87	0.20	12	0.07	-261.00	8956.00	2560	20230609	-29.92	1690	20231024	6.15	2005	-10.52	20240208	1744	2.87	20240329	2560	-29.92	20230609	1690	6.15	20231024	0.47	N	001810	500	110 억	69699	N	N	N	N
123	20240408	150122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1795	-15	5	-0.83	26618147	14617	232.53	1820	1830	1793	2350	1267	1810	1821.04	0.31	-690	1835	1822	1801	1788	1767	1829	1795	111	540	500	1260	1	1	22137500	397	-6.88	0.20	12	0.07	-261.00	8956.00	2560	20230609	-29.88	1690	20231024	6.21	2005	-10.47	20240208	1744	2.92	20240329	2560	-29.88	20230609	1690	6.21	20231024	0.47	N	001810	500	110 억	69699	N	N	N	N
124	20240408	140123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1797	-13	5	-0.72	25634343	14069	223.81	1820	1830	1797	2350	1267	1810	1822.04	0.31	-688	1835	1822	1801	1788	1767	1829	1795	111	540	500	1260	1	1	22137500	398	-6.89	0.20	12	0.06	-261.00	8956.00	2560	20230609	-29.80	1690	20231024	6.33	2005	-10.37	20240208	1744	3.04	20240329	2560	-29.80	20230609	1690	6.33	20231024	0.47	N	001810	500	110 억	69699	N	N	N	N
125	20240408	130121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1819	9	2	0.50	23249218	12743	202.72	1820	1830	1797	2350	1267	1810	1824.47	0.31	-685	1835	1822	1801	1788	1767	1829	1795	111	540	500	1260	1	1	22137500	403	-6.97	0.20	12	0.06	-261.00	8956.00	2560	20230609	-28.95	1690	20231024	7.63	2005	-9.28	20240208	1744	4.30	20240329	2560	-28.95	20230609	1690	7.63	20231024	0.47	N	001810	500	110 억	69699	N	N	N	N
126	20240408	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1816	6	2	0.33	21815831	11954	190.17	1820	1830	1797	2350	1267	1810	1824.98	0.31	-390	1835	1822	1801	1788	1767	1829	1795	111	540	500	1260	1	1	22137500	402	-6.96	0.20	12	0.05	-261.00	8956.00	2560	20230609	-29.06	1690	20231024	7.46	2005	-9.43	20240208	1744	4.13	20240329	2560	-29.06	20230609	1690	7.46	20231024	0.47	N	001810	500	110 억	69699	N	N	N	N
127	20240408	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1818	8	2	0.44	21535345	11799	187.70	1820	1830	1797	2350	1267	1810	1825.18	0.31	-318	1835	1822	1801	1788	1767	1829	1795	111	540	500	1260	1	1	22137500	402	-6.97	0.20	12	0.05	-261.00	8956.00	2560	20230609	-28.98	1690	20231024	7.57	2005	-9.33	20240208	1744	4.24	20240329	2560	-28.98	20230609	1690	7.57	20231024	0.47	N	001810	500	110 억	69699	N	N	N	N
128	20240408	100122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1824	14	2	0.77	19818569	10856	172.70	1820	1830	1797	2350	1267	1810	1825.59	0.31	27	1835	1822	1801	1788	1767	1829	1795	111	540	500	1260	1	1	22137500	404	-6.99	0.20	12	0.05	-261.00	8956.00	2560	20230609	-28.75	1690	20231024	7.93	2005	-9.03	20240208	1744	4.59	20240329	2560	-28.75	20230609	1690	7.93	20231024	0.47	N	001810	500	110 억	69699	N	N	N	N
129	20240408	090123	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1830	20	2	1.10	904499	496	7.89	1820	1830	1820	2350	1267	1810	1823.59	0.31	0	1835	1822	1801	1788	1767	1829	1795	111	540	500	1260	1	1	22137500	405	-7.01	0.20	12	0.00	-261.00	8956.00	2560	20230609	-28.52	1690	20231024	8.28	2005	-8.73	20240208	1744	4.93	20240329	2560	-28.52	20230609	1690	8.28	20231024	0.47	N	001810	500	110 억	69699	N	N	N	N
130	20240405	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1810	9	2	0.50	11271512	6285	72.41	1787	1814	1780	2340	1261	1801	1793.40	0.31	66	1811	1805	1795	1789	1779	1809	1793	111	539	500	1260	1	1	22137500	401	-6.93	0.20	12	0.03	-261.00	8956.00	2560	20230609	-29.30	1690	20231024	7.10	2005	-9.73	20240208	1744	3.78	20240329	2560	-29.30	20230609	1690	7.10	20231024	0.44	N	001810	500	110 억	69633	N	N	N	N
131	20240405	150121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1810	9	2	0.50	10000892	5583	64.32	1787	1814	1780	2340	1261	1801	1791.31	0.31	44	1811	1805	1795	1789	1779	1809	1793	111	539	500	1260	1	1	22137500	401	-6.93	0.20	12	0.03	-261.00	8956.00	2560	20230609	-29.30	1690	20231024	7.10	2005	-9.73	20240208	1744	3.78	20240329	2560	-29.30	20230609	1690	7.10	20231024	0.44	N	001810	500	110 억	69633	N	N	N	N
132	20240405	140122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1810	9	2	0.50	9973750	5568	64.15	1787	1814	1780	2340	1261	1801	1791.26	0.31	44	1811	1805	1795	1789	1779	1809	1793	111	539	500	1260	1	1	22137500	401	-6.93	0.20	12	0.03	-261.00	8956.00	2560	20230609	-29.30	1690	20231024	7.10	2005	-9.73	20240208	1744	3.78	20240329	2560	-29.30	20230609	1690	7.10	20231024	0.44	N	001810	500	110 억	69633	N	N	N	N
133	20240405	130122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1812	11	2	0.61	9970128	5566	64.12	1787	1814	1780	2340	1261	1801	1791.26	0.31	44	1811	1805	1795	1789	1779	1809	1793	111	539	500	1260	1	1	22137500	401	-6.94	0.20	12	0.03	-261.00	8956.00	2560	20230609	-29.22	1690	20231024	7.22	2005	-9.63	20240208	1744	3.90	20240329	2560	-29.22	20230609	1690	7.22	20231024	0.44	N	001810	500	110 억	69633	N	N	N	N
134	20240405	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1812	11	2	0.61	9514945	5315	61.23	1787	1813	1780	2340	1261	1801	1790.21	0.31	44	1811	1805	1795	1789	1779	1809	1793	111	539	500	1260	1	1	22137500	401	-6.94	0.20	12	0.02	-261.00	8956.00	2560	20230609	-29.22	1690	20231024	7.22	2005	-9.63	20240208	1744	3.90	20240329	2560	-29.22	20230609	1690	7.22	20231024	0.44	N	001810	500	110 억	69633	N	N	N	N
135	20240405	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1791	-10	5	-0.56	7036067	3932	45.30	1787	1805	1780	2340	1261	1801	1789.44	0.31	55	1811	1805	1795	1789	1779	1809	1793	111	539	500	1260	1	1	22137500	396	-6.86	0.20	12	0.02	-261.00	8956.00	2560	20230609	-30.04	1690	20231024	5.98	2005	-10.67	20240208	1744	2.69	20240329	2560	-30.04	20230609	1690	5.98	20231024	0.44	N	001810	500	110 억	69633	N	N	N	N
136	20240405	100119	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1801	0	3	0.00	1451010	809	9.32	1787	1801	1787	2340	1261	1801	1793.58	0.31	-35	1811	1805	1795	1789	1779	1809	1793	111	539	500	1260	1	1	22137500	399	-6.90	0.20	12	0.00	-261.00	8956.00	2560	20230609	-29.65	1690	20231024	6.57	2005	-10.17	20240208	1744	3.27	20240329	2560	-29.65	20230609	1690	6.57	20231024	0.44	N	001810	500	110 억	69633	N	N	N	N
137	20240405	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1787	-14	5	-0.78	21444	12	0.14	1787	1787	1787	2340	1261	1801	1787.00	0.31	0	1811	1805	1795	1789	1779	1809	1793	111	539	500	1260	1	1	22137500	396	-6.85	0.20	12	0.00	-261.00	8956.00	2560	20230609	-30.20	1690	20231024	5.74	2005	-10.87	20240208	1744	2.47	20240329	2560	-30.20	20230609	1690	5.74	20231024	0.44	N	001810	500	110 억	69633	N	N	N	N
138	20240404	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1801	6	2	0.33	15540658	8680	44.65	1785	1801	1785	2330	1257	1795	1790.40	0.31	-34	1855	1824	1792	1761	1729	1809	1746	111	535	500	1250	1	1	22137500	399	-6.90	0.20	12	0.04	-261.00	8956.00	2560	20230609	-29.65	1690	20231024	6.57	2005	-10.17	20240208	1744	3.27	20240329	2560	-29.65	20230609	1690	6.57	20231024	0.44	N	001810	500	110 억	69667	N	N	N	N
139	20240404	150122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1789	-6	5	-0.33	14621069	8169	42.02	1785	1800	1785	2330	1257	1795	1789.82	0.31	-31	1855	1824	1792	1761	1729	1809	1746	111	535	500	1250	1	1	22137500	396	-6.85	0.20	12	0.04	-261.00	8956.00	2560	20230609	-30.12	1690	20231024	5.86	2005	-10.77	20240208	1744	2.58	20240329	2560	-30.12	20230609	1690	5.86	20231024	0.44	N	001810	500	110 억	69667	N	N	N	N
140	20240404	140122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1789	-6	5	-0.33	12255773	6847	35.22	1785	1800	1785	2330	1257	1795	1789.95	0.31	-31	1855	1824	1792	1761	1729	1809	1746	111	535	500	1250	1	1	22137500	396	-6.85	0.20	12	0.03	-261.00	8956.00	2560	20230609	-30.12	1690	20231024	5.86	2005	-10.77	20240208	1744	2.58	20240329	2560	-30.12	20230609	1690	5.86	20231024	0.44	N	001810	500	110 억	69667	N	N	N	N
141	20240404	130121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1791	-4	5	-0.22	10686693	5970	30.71	1785	1800	1785	2330	1257	1795	1790.07	0.31	-31	1855	1824	1792	1761	1729	1809	1746	111	535	500	1250	1	1	22137500	396	-6.86	0.20	12	0.03	-261.00	8956.00	2560	20230609	-30.04	1690	20231024	5.98	2005	-10.67	20240208	1744	2.69	20240329	2560	-30.04	20230609	1690	5.98	20231024	0.44	N	001810	500	110 억	69667	N	N	N	N
142	20240404	120121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1791	-4	5	-0.22	10220600	5710	29.37	1785	1795	1785	2330	1257	1795	1789.95	0.31	-31	1855	1824	1792	1761	1729	1809	1746	111	535	500	1250	1	1	22137500	396	-6.86	0.20	12	0.03	-261.00	8956.00	2560	20230609	-30.04	1690	20231024	5.98	2005	-10.67	20240208	1744	2.69	20240329	2560	-30.04	20230609	1690	5.98	20231024	0.44	N	001810	500	110 억	69667	N	N	N	N
143	20240404	110121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1788	-7	5	-0.39	7303749	4081	20.99	1785	1793	1785	2330	1257	1795	1789.70	0.31	-31	1855	1824	1792	1761	1729	1809	1746	111	535	500	1250	1	1	22137500	396	-6.85	0.20	12	0.02	-261.00	8956.00	2560	20230609	-30.16	1690	20231024	5.80	2005	-10.82	20240208	1744	2.52	20240329	2560	-30.16	20230609	1690	5.80	20231024	0.44	N	001810	500	110 억	69667	N	N	N	N
144	20240404	100122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1791	-4	5	-0.22	2626781	1466	7.54	1785	1793	1785	2330	1257	1795	1791.80	0.31	0	1855	1824	1792	1761	1729	1809	1746	111	535	500	1250	1	1	22137500	396	-6.86	0.20	12	0.01	-261.00	8956.00	2560	20230609	-30.04	1690	20231024	5.98	2005	-10.67	20240208	1744	2.69	20240329	2560	-30.04	20230609	1690	5.98	20231024	0.44	N	001810	500	110 억	69667	N	N	N	N
145	20240404	090121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1785	-10	5	-0.56	119595	67	0.34	1785	1785	1785	2330	1257	1795	1785.00	0.31	0	1855	1824	1792	1761	1729	1809	1746	111	535	500	1250	1	1	22137500	395	-6.84	0.20	12	0.00	-261.00	8956.00	2560	20230609	-30.27	1690	20231024	5.62	2005	-10.97	20240208	1744	2.35	20240329	2560	-30.27	20230609	1690	5.62	20231024	0.44	N	001810	500	110 억	69667	N	N	N	N
146	20240403	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1795	-18	5	-0.99	34920050	19341	691.99	1808	1823	1760	2355	1270	1813	1805.49	0.32	-987	1835	1823	1808	1796	1781	1830	1803	111	542	500	1260	1	1	22137500	397	-6.88	0.20	12	0.09	-261.00	8956.00	2560	20230609	-29.88	1690	20231024	6.21	2005	-10.47	20240208	1744	2.92	20240329	2560	-29.88	20230609	1690	6.21	20231024	0.45	N	001810	500	110 억	70654	N	N	N	N
147	20240403	150121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1813	0	3	0.00	33445335	18520	662.61	1808	1823	1760	2355	1270	1813	1805.90	0.32	-1042	1835	1823	1808	1796	1781	1830	1803	111	542	500	1260	1	1	22137500	401	-6.95	0.20	12	0.08	-261.00	8956.00	2560	20230609	-29.18	1690	20231024	7.28	2005	-9.58	20240208	1744	3.96	20240329	2560	-29.18	20230609	1690	7.28	20231024	0.45	N	001810	500	110 억	70654	N	N	N	N
148	20240403	140121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1812	-1	5	-0.06	32429992	17957	642.47	1808	1823	1760	2355	1270	1813	1805.98	0.32	-1041	1835	1823	1808	1796	1781	1830	1803	111	542	500	1260	1	1	22137500	401	-6.94	0.20	12	0.08	-261.00	8956.00	2560	20230609	-29.22	1690	20231024	7.22	2005	-9.63	20240208	1744	3.90	20240329	2560	-29.22	20230609	1690	7.22	20231024	0.45	N	001810	500	110 억	70654	N	N	N	N
149	20240403	130121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1822	9	2	0.50	30753945	17023	609.05	1808	1823	1760	2355	1270	1813	1806.61	0.32	-1041	1835	1823	1808	1796	1781	1830	1803	111	542	500	1260	1	1	22137500	403	-6.98	0.20	12	0.08	-261.00	8956.00	2560	20230609	-28.83	1690	20231024	7.81	2005	-9.13	20240208	1744	4.47	20240329	2560	-28.83	20230609	1690	7.81	20231024	0.45	N	001810	500	110 억	70654	N	N	N	N
150	20240403	120120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1820	7	2	0.39	28802097	15950	570.66	1808	1823	1760	2355	1270	1813	1805.77	0.32	-701	1835	1823	1808	1796	1781	1830	1803	111	542	500	1260	1	1	22137500	403	-6.97	0.20	12	0.07	-261.00	8956.00	2560	20230609	-28.91	1690	20231024	7.69	2005	-9.23	20240208	1744	4.36	20240329	2560	-28.91	20230609	1690	7.69	20231024	0.45	N	001810	500	110 억	70654	N	N	N	N
151	20240403	110121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1820	7	2	0.39	28763877	15929	569.91	1808	1823	1760	2355	1270	1813	1805.76	0.32	-701	1835	1823	1808	1796	1781	1830	1803	111	542	500	1260	1	1	22137500	403	-6.97	0.20	12	0.07	-261.00	8956.00	2560	20230609	-28.91	1690	20231024	7.69	2005	-9.23	20240208	1744	4.36	20240329	2560	-28.91	20230609	1690	7.69	20231024	0.45	N	001810	500	110 억	70654	N	N	N	N
152	20240403	100120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1791	-22	5	-1.21	23807444	13195	472.09	1808	1823	1760	2355	1270	1813	1804.28	0.32	-135	1835	1823	1808	1796	1781	1830	1803	111	542	500	1260	1	1	22137500	396	-6.86	0.20	12	0.06	-261.00	8956.00	2560	20230609	-30.04	1690	20231024	5.98	2005	-10.67	20240208	1744	2.69	20240329	2560	-30.04	20230609	1690	5.98	20231024	0.45	N	001810	500	110 억	70654	N	N	N	N
153	20240403	090121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1808	-5	5	-0.28	330864	183	6.55	1808	1808	1808	2355	1270	1813	1808.00	0.32	-27	1835	1823	1808	1796	1781	1830	1803	111	542	500	1260	1	1	22137500	400	-6.93	0.20	12	0.00	-261.00	8956.00	2560	20230609	-29.37	1690	20231024	6.98	2005	-9.83	20240208	1744	3.67	20240329	2560	-29.37	20230609	1690	6.98	20231024	0.45	N	001810	500	110 억	70654	N	N	N	N
154	20240402	160120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1813	21	2	1.17	5060720	2795	24.27	1805	1820	1793	2325	1255	1792	1810.63	0.32	-69	1822	1806	1793	1777	1764	1800	1771	111	533	500	1250	1	1	22137500	401	-6.95	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.18	1690	20231024	7.28	2005	-9.58	20240208	1744	3.96	20240329	2560	-29.18	20230609	1690	7.28	20231024	0.46	N	001810	500	110 억	70720	N	N	N	N
155	20240402	150120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1811	19	2	1.06	4609478	2546	22.11	1805	1820	1793	2325	1255	1792	1810.48	0.32	-66	1822	1806	1793	1777	1764	1800	1771	111	533	500	1250	1	1	22137500	401	-6.94	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.26	1690	20231024	7.16	2005	-9.68	20240208	1744	3.84	20240329	2560	-29.26	20230609	1690	7.16	20231024	0.46	N	001810	500	110 억	70720	N	N	N	N
156	20240402	140122	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1811	19	2	1.06	3938766	2175	18.89	1805	1820	1793	2325	1255	1792	1810.93	0.32	-54	1822	1806	1793	1777	1764	1800	1771	111	533	500	1250	1	1	22137500	401	-6.94	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.26	1690	20231024	7.16	2005	-9.68	20240208	1744	3.84	20240329	2560	-29.26	20230609	1690	7.16	20231024	0.46	N	001810	500	110 억	70720	N	N	N	N
157	20240402	130121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1813	21	2	1.17	3560404	1966	17.07	1805	1820	1793	2325	1255	1792	1810.99	0.32	-54	1822	1806	1793	1777	1764	1800	1771	111	533	500	1250	1	1	22137500	401	-6.95	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.18	1690	20231024	7.28	2005	-9.58	20240208	1744	3.96	20240329	2560	-29.18	20230609	1690	7.28	20231024	0.46	N	001810	500	110 억	70720	N	N	N	N
158	20240402	120121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1814	22	2	1.23	2789851	1541	13.38	1805	1820	1793	2325	1255	1792	1810.42	0.32	-15	1822	1806	1793	1777	1764	1800	1771	111	533	500	1250	1	1	22137500	402	-6.95	0.20	12	0.01	-261.00	8956.00	2560	20230609	-29.14	1690	20231024	7.34	2005	-9.53	20240208	1744	4.01	20240329	2560	-29.14	20230609	1690	7.34	20231024	0.46	N	001810	500	110 억	70720	N	N	N	N
159	20240402	110121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1819	27	2	1.51	1998759	1106	9.60	1805	1820	1793	2325	1255	1792	1807.20	0.32	-11	1822	1806	1793	1777	1764	1800	1771	111	533	500	1250	1	1	22137500	403	-6.97	0.20	12	0.00	-261.00	8956.00	2560	20230609	-28.95	1690	20231024	7.63	2005	-9.28	20240208	1744	4.30	20240329	2560	-28.95	20230609	1690	7.63	20231024	0.46	N	001810	500	110 억	70720	N	N	N	N
160	20240402	100120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1820	28	2	1.56	1222335	675	5.86	1805	1820	1800	2325	1255	1792	1810.87	0.32	-2	1822	1806	1793	1777	1764	1800	1771	111	533	500	1250	1	1	22137500	403	-6.97	0.20	12	0.00	-261.00	8956.00	2560	20230609	-28.91	1690	20231024	7.69	2005	-9.23	20240208	1744	4.36	20240329	2560	-28.91	20230609	1690	7.69	20231024	0.46	N	001810	500	110 억	70720	N	N	N	N
161	20240402	090120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1800	8	2	0.45	27025	15	0.13	1805	1805	1800	2325	1255	1792	1801.67	0.32	0	1822	1806	1793	1777	1764	1800	1771	111	533	500	1250	1	1	22137500	398	-6.90	0.20	12	0.00	-261.00	8956.00	2560	20230609	-29.69	1690	20231024	6.51	2005	-10.22	20240208	1744	3.21	20240329	2560	-29.69	20230609	1690	6.51	20231024	0.46	N	001810	500	110 억	70720	N	N	N	N
162	20240401	160120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1792	-7	5	-0.39	20634347	11517	34.46	1799	1809	1780	2335	1260	1799	1791.64	0.32	-760	1917	1858	1801	1742	1685	1829	1713	111	536	500	1250	1	1	22137500	397	-6.87	0.20	12	0.05	-261.00	8956.00	2560	20230609	-30.00	1690	20231024	6.04	2005	-10.62	20240208	1744	2.75	20240329	2560	-30.00	20230609	1690	6.04	20231024	0.46	N	001810	500	110 억	71443	N	N	N	N
163	20240401	150120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1808	9	2	0.50	19360235	10806	32.34	1799	1809	1780	2335	1260	1799	1791.61	0.32	-747	1917	1858	1801	1742	1685	1829	1713	111	536	500	1250	1	1	22137500	400	-6.93	0.20	12	0.05	-261.00	8956.00	2560	20230609	-29.37	1690	20231024	6.98	2005	-9.83	20240208	1744	3.67	20240329	2560	-29.37	20230609	1690	6.98	20231024	0.46	N	001810	500	110 억	71443	N	N	N	N
164	20240401	140120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1808	9	2	0.50	18995688	10603	31.73	1799	1809	1780	2335	1260	1799	1791.53	0.32	-735	1917	1858	1801	1742	1685	1829	1713	111	536	500	1250	1	1	22137500	400	-6.93	0.20	12	0.05	-261.00	8956.00	2560	20230609	-29.37	1690	20231024	6.98	2005	-9.83	20240208	1744	3.67	20240329	2560	-29.37	20230609	1690	6.98	20231024	0.46	N	001810	500	110 억	71443	N	N	N	N
165	20240401	130120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1802	3	2	0.17	18566613	10365	31.02	1799	1802	1780	2335	1260	1799	1791.28	0.32	-693	1917	1858	1801	1742	1685	1829	1713	111	536	500	1250	1	1	22137500	399	-6.90	0.20	12	0.05	-261.00	8956.00	2560	20230609	-29.61	1690	20231024	6.63	2005	-10.12	20240208	1744	3.33	20240329	2560	-29.61	20230609	1690	6.63	20231024	0.46	N	001810	500	110 억	71443	N	N	N	N
166	20240401	120120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1800	1	2	0.06	17288594	9655	28.89	1799	1801	1780	2335	1260	1799	1790.63	0.32	-671	1917	1858	1801	1742	1685	1829	1713	111	536	500	1250	1	1	22137500	398	-6.90	0.20	12	0.04	-261.00	8956.00	2560	20230609	-29.69	1690	20231024	6.51	2005	-10.22	20240208	1744	3.21	20240329	2560	-29.69	20230609	1690	6.51	20231024	0.46	N	001810	500	110 억	71443	N	N	N	N
167	20240401	110121	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1791	-8	5	-0.44	16318448	9114	27.27	1799	1801	1780	2335	1260	1799	1790.48	0.32	-604	1917	1858	1801	1742	1685	1829	1713	111	536	500	1250	1	1	22137500	396	-6.86	0.20	12	0.04	-261.00	8956.00	2560	20230609	-30.04	1690	20231024	5.98	2005	-10.67	20240208	1744	2.69	20240329	2560	-30.04	20230609	1690	5.98	20231024	0.46	N	001810	500	110 억	71443	N	N	N	N
168	20240401	100119	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1786	-13	5	-0.72	15539248	8679	25.97	1799	1801	1780	2335	1260	1799	1790.44	0.32	-604	1917	1858	1801	1742	1685	1829	1713	111	536	500	1250	1	1	22137500	395	-6.84	0.20	12	0.04	-261.00	8956.00	2560	20230609	-30.23	1690	20231024	5.68	2005	-10.92	20240208	1744	2.41	20240329	2560	-30.23	20230609	1690	5.68	20231024	0.46	N	001810	500	110 억	71443	N	N	N	N
169	20240401	090120	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1794	-5	5	-0.28	816528	455	1.36	1799	1799	1794	2335	1260	1799	1794.51	0.32	-438	1917	1858	1801	1742	1685	1829	1713	111	536	500	1250	1	1	22137500	397	-6.87	0.20	12	0.00	-261.00	8956.00	2560	20230609	-29.92	1690	20231024	6.15	2005	-10.52	20240208	1744	2.87	20240329	2560	-29.92	20230609	1690	6.15	20231024	0.46	N	001810	500	110 억	71443	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History