KissMeData/001810/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1845	-26	5	-1.39	94092355	51133	28.26	1871	1871	1825	2430	1310	1871	1840.14	0.44	-4883	1935	1903	1852	1820	1769	1919	1836	111	559	500	1300	1	1	22137500	408	-7.07	0.21	12	0.23	-261.00	8956.00	2560	20230609	-27.93	1606	20240419	14.88	2120	-12.97	20240529	1606	14.88	20240419	2560	-27.93	20230609	1606	14.88	20240419	0.57	N	001810	500	110 억	97328	N	N	N	N
3	20240531	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1846	-25	5	-1.34	87113508	47339	26.17	1871	1871	1825	2430	1310	1871	1840.21	0.44	-4762	1935	1903	1852	1820	1769	1919	1836	111	559	500	1300	1	1	22137500	409	-7.07	0.21	12	0.21	-261.00	8956.00	2560	20230609	-27.89	1606	20240419	14.94	2120	-12.92	20240529	1606	14.94	20240419	2560	-27.89	20230609	1606	14.94	20240419	0.57	N	001810	500	110 억	97328	N	N	N	N
4	20240531	140127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1848	-23	5	-1.23	79714061	43295	23.93	1871	1871	1825	2430	1310	1871	1841.18	0.44	-4703	1935	1903	1852	1820	1769	1919	1836	111	559	500	1300	1	1	22137500	409	-7.08	0.21	12	0.20	-261.00	8956.00	2560	20230609	-27.81	1606	20240419	15.07	2120	-12.83	20240529	1606	15.07	20240419	2560	-27.81	20230609	1606	15.07	20240419	0.57	N	001810	500	110 억	97328	N	N	N	N
5	20240531	130127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1850	-21	5	-1.12	79300468	43071	23.81	1871	1871	1825	2430	1310	1871	1841.16	0.44	-4585	1935	1903	1852	1820	1769	1919	1836	111	559	500	1300	1	1	22137500	410	-7.09	0.21	12	0.19	-261.00	8956.00	2560	20230609	-27.73	1606	20240419	15.19	2120	-12.74	20240529	1606	15.19	20240419	2560	-27.73	20230609	1606	15.19	20240419	0.57	N	001810	500	110 억	97328	N	N	N	N
6	20240531	120128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1851	-20	5	-1.07	66162858	35905	19.85	1871	1871	1825	2430	1310	1871	1842.72	0.44	-4065	1935	1903	1852	1820	1769	1919	1836	111	559	500	1300	1	1	22137500	410	-7.09	0.21	12	0.16	-261.00	8956.00	2560	20230609	-27.70	1606	20240419	15.26	2120	-12.69	20240529	1606	15.26	20240419	2560	-27.70	20230609	1606	15.26	20240419	0.57	N	001810	500	110 억	97328	N	N	N	N
7	20240531	110128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	-31	5	-1.66	53206589	28826	15.93	1871	1871	1827	2430	1310	1871	1845.78	0.44	-3647	1935	1903	1852	1820	1769	1919	1836	111	559	500	1300	1	1	22137500	407	-7.05	0.21	12	0.13	-261.00	8956.00	2560	20230609	-28.12	1606	20240419	14.57	2120	-13.21	20240529	1606	14.57	20240419	2560	-28.12	20230609	1606	14.57	20240419	0.57	N	001810	500	110 억	97328	N	N	N	N
8	20240531	100127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1858	-13	5	-0.69	44069442	23869	13.19	1871	1871	1827	2430	1310	1871	1846.30	0.44	-3546	1935	1903	1852	1820	1769	1919	1836	111	559	500	1300	1	1	22137500	411	-7.12	0.21	12	0.11	-261.00	8956.00	2560	20230609	-27.42	1606	20240419	15.69	2120	-12.36	20240529	1606	15.69	20240419	2560	-27.42	20230609	1606	15.69	20240419	0.57	N	001810	500	110 억	97328	N	N	N	N
9	20240531	090128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1852	-19	5	-1.02	9136686	4900	2.71	1871	1871	1851	2430	1310	1871	1864.63	0.44	-1150	1935	1903	1852	1820	1769	1919	1836	111	559	500	1300	1	1	22137500	410	-7.10	0.21	12	0.02	-261.00	8956.00	2560	20230609	-27.66	1606	20240419	15.32	2120	-12.64	20240529	1606	15.32	20240419	2560	-27.66	20230609	1606	15.32	20240419	0.57	N	001810	500	110 억	97328	N	N	N	N
10	20240530	160127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1871	34	2	1.85	332336106	180799	10.90	1801	1884	1801	2385	1286	1837	1837.88	0.42	4437	2273	2054	1901	1682	1529	2164	1792	111	548	500	1280	1	1	22137500	414	-7.17	0.21	12	0.82	-261.00	8956.00	2560	20230609	-26.91	1606	20240419	16.50	2120	-11.75	20240529	1606	16.50	20240419	2560	-26.91	20230609	1606	16.50	20240419	0.58	N	001810	500	110 억	92905	N	N	N	N
11	20240530	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1815	-22	5	-1.20	293059963	159676	9.63	1801	1884	1801	2385	1286	1837	1835.33	0.42	3759	2273	2054	1901	1682	1529	2164	1792	111	548	500	1280	1	1	22137500	402	-6.95	0.20	12	0.72	-261.00	8956.00	2560	20230609	-29.10	1606	20240419	13.01	2120	-14.39	20240529	1606	13.01	20240419	2560	-29.10	20230609	1606	13.01	20240419	0.58	N	001810	500	110 억	92905	N	N	N	N
12	20240530	140127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1838	1	2	0.05	249627636	135764	8.18	1801	1884	1801	2385	1286	1837	1838.71	0.42	4721	2273	2054	1901	1682	1529	2164	1792	111	548	500	1280	1	1	22137500	407	-7.04	0.21	12	0.61	-261.00	8956.00	2560	20230609	-28.20	1606	20240419	14.45	2120	-13.30	20240529	1606	14.45	20240419	2560	-28.20	20230609	1606	14.45	20240419	0.58	N	001810	500	110 억	92905	N	N	N	N
13	20240530	130127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1844	7	2	0.38	229848989	124858	7.53	1801	1884	1801	2385	1286	1837	1840.93	0.42	4422	2273	2054	1901	1682	1529	2164	1792	111	548	500	1280	1	1	22137500	408	-7.07	0.21	12	0.56	-261.00	8956.00	2560	20230609	-27.97	1606	20240419	14.82	2120	-13.02	20240529	1606	14.82	20240419	2560	-27.97	20230609	1606	14.82	20240419	0.58	N	001810	500	110 억	92905	N	N	N	N
14	20240530	120127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1841	4	2	0.22	213790598	116156	7.00	1801	1884	1801	2385	1286	1837	1840.59	0.42	3688	2273	2054	1901	1682	1529	2164	1792	111	548	500	1280	1	1	22137500	408	-7.05	0.21	12	0.52	-261.00	8956.00	2560	20230609	-28.09	1606	20240419	14.63	2120	-13.16	20240529	1606	14.63	20240419	2560	-28.09	20230609	1606	14.63	20240419	0.58	N	001810	500	110 억	92905	N	N	N	N
15	20240530	110127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1842	5	2	0.27	201899703	109661	6.61	1801	1884	1801	2385	1286	1837	1841.18	0.42	3758	2273	2054	1901	1682	1529	2164	1792	111	548	500	1280	1	1	22137500	408	-7.06	0.21	12	0.50	-261.00	8956.00	2560	20230609	-28.05	1606	20240419	14.69	2120	-13.11	20240529	1606	14.69	20240419	2560	-28.05	20230609	1606	14.69	20240419	0.58	N	001810	500	110 억	92905	N	N	N	N
16	20240530	100127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1840	3	2	0.16	179571904	97395	5.87	1801	1884	1801	2385	1286	1837	1843.85	0.42	3691	2273	2054	1901	1682	1529	2164	1792	111	548	500	1280	1	1	22137500	407	-7.05	0.21	12	0.44	-261.00	8956.00	2560	20230609	-28.12	1606	20240419	14.57	2120	-13.21	20240529	1606	14.57	20240419	2560	-28.12	20230609	1606	14.57	20240419	0.58	N	001810	500	110 억	92905	N	N	N	N
17	20240530	090127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1827	-10	5	-0.54	21398384	11840	0.71	1801	1827	1801	2385	1286	1837	1803.39	0.42	142	2273	2054	1901	1682	1529	2164	1792	111	548	500	1280	1	1	22137500	404	-7.00	0.20	12	0.05	-261.00	8956.00	2560	20230609	-28.63	1606	20240419	13.76	2120	-13.82	20240529	1606	13.76	20240419	2560	-28.63	20230609	1606	13.76	20240419	0.58	N	001810	500	110 억	92905	N	N	N	N
18	20240529	160127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1837	89	2	5.09	3195199172	1654713	3265.80	1748	2120	1748	2270	1224	1748	1931.38	0.32	21590	1784	1765	1734	1715	1684	1775	1725	111	522	500	1220	1	1	22137500	407	-7.04	0.21	12	7.47	-261.00	8956.00	2560	20230609	-28.24	1606	20240419	14.38	2120	-13.35	20240529	1606	14.38	20240419	2560	-28.24	20230609	1606	14.38	20240419	0.58	N	001810	500	110 억	70479	N	N	N	N
19	20240529	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1789	41	2	2.35	3086624880	1595088	3148.12	1748	2120	1748	2270	1224	1748	1935.08	0.32	11169	1784	1765	1734	1715	1684	1775	1725	111	522	500	1220	1	1	22137500	396	-6.85	0.20	12	7.21	-261.00	8956.00	2560	20230609	-30.12	1606	20240419	11.39	2120	-15.61	20240529	1606	11.39	20240419	2560	-30.12	20230609	1606	11.39	20240419	0.58	N	001810	500	110 억	70479	N	N	N	N
20	20240529	140127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1801	53	2	3.03	2981249008	1536004	3031.51	1748	2120	1748	2270	1224	1748	1940.91	0.32	5564	1784	1765	1734	1715	1684	1775	1725	111	522	500	1220	1	1	22137500	399	-6.90	0.20	12	6.94	-261.00	8956.00	2560	20230609	-29.65	1606	20240419	12.14	2120	-15.05	20240529	1606	12.14	20240419	2560	-29.65	20230609	1606	12.14	20240419	0.58	N	001810	500	110 억	70479	N	N	N	N
21	20240529	130127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1828	80	2	4.58	2634014933	1344759	2654.06	1748	2120	1748	2270	1224	1748	1958.73	0.32	1994	1784	1765	1734	1715	1684	1775	1725	111	522	500	1220	1	1	22137500	405	-7.00	0.20	12	6.07	-261.00	8956.00	2560	20230609	-28.59	1606	20240419	13.82	2120	-13.77	20240529	1606	13.82	20240419	2560	-28.59	20230609	1606	13.82	20240419	0.58	N	001810	500	110 억	70479	N	N	N	N
22	20240529	120128	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1824	76	2	4.35	93741012	52049	102.73	1748	1836	1748	2270	1224	1748	1801.01	0.32	4309	1784	1765	1734	1715	1684	1775	1725	111	522	500	1220	1	1	22137500	404	-6.99	0.20	12	0.24	-261.00	8956.00	2560	20230609	-28.75	1606	20240419	13.57	2005	-9.03	20240208	1606	13.57	20240419	2560	-28.75	20230609	1606	13.57	20240419	0.58	N	001810	500	110 억	70479	N	N	N	N
23	20240529	110127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1814	66	2	3.78	61331285	34266	67.63	1748	1817	1748	2270	1224	1748	1789.86	0.32	2677	1784	1765	1734	1715	1684	1775	1725	111	522	500	1220	1	1	22137500	402	-6.95	0.20	12	0.15	-261.00	8956.00	2560	20230609	-29.14	1606	20240419	12.95	2005	-9.53	20240208	1606	12.95	20240419	2560	-29.14	20230609	1606	12.95	20240419	0.58	N	001810	500	110 억	70479	N	N	N	N
24	20240529	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1792	44	2	2.52	23660698	13348	26.34	1748	1794	1748	2270	1224	1748	1772.60	0.32	1566	1784	1765	1734	1715	1684	1775	1725	111	522	500	1220	1	1	22137500	397	-6.87	0.20	12	0.06	-261.00	8956.00	2560	20230609	-30.00	1606	20240419	11.58	2005	-10.62	20240208	1606	11.58	20240419	2560	-30.00	20230609	1606	11.58	20240419	0.58	N	001810	500	110 억	70479	N	N	N	N
25	20240529	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1748	0	3	0.00	12236	7	0.01	1748	1748	1748	2270	1224	1748	1748.00	0.32	0	1784	1765	1734	1715	1684	1775	1725	111	522	500	1220	1	1	22137500	387	-6.70	0.20	12	0.00	-261.00	8956.00	2560	20230609	-31.72	1606	20240419	8.84	2005	-12.82	20240208	1606	8.84	20240419	2560	-31.72	20230609	1606	8.84	20240419	0.58	N	001810	500	110 억	70479	N	N	N	N
26	20240528	160127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1748	32	2	1.86	87866919	50667	319.36	1716	1753	1703	2230	1202	1716	1734.20	0.32	427	1747	1731	1703	1687	1659	1739	1695	111	514	500	1200	1	1	22137500	387	-6.70	0.20	12	0.23	-261.00	8956.00	2560	20230609	-31.72	1606	20240419	8.84	2005	-12.82	20240208	1606	8.84	20240419	2560	-31.72	20230609	1606	8.84	20240419	0.58	N	001810	500	110 억	70061	N	N	N	N
27	20240528	150127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1749	33	2	1.92	86128764	49673	313.10	1716	1753	1703	2230	1202	1716	1733.92	0.32	278	1747	1731	1703	1687	1659	1739	1695	111	514	500	1200	1	1	22137500	387	-6.70	0.20	12	0.22	-261.00	8956.00	2560	20230609	-31.68	1606	20240419	8.90	2005	-12.77	20240208	1606	8.90	20240419	2560	-31.68	20230609	1606	8.90	20240419	0.58	N	001810	500	110 억	70061	N	N	N	N
28	20240528	140127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1749	33	2	1.92	51778348	30002	189.11	1716	1749	1703	2230	1202	1716	1725.83	0.32	206	1747	1731	1703	1687	1659	1739	1695	111	514	500	1200	1	1	22137500	387	-6.70	0.20	12	0.14	-261.00	8956.00	2560	20230609	-31.68	1606	20240419	8.90	2005	-12.77	20240208	1606	8.90	20240419	2560	-31.68	20230609	1606	8.90	20240419	0.58	N	001810	500	110 억	70061	N	N	N	N
29	20240528	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1723	7	2	0.41	19813169	11536	72.71	1716	1727	1703	2230	1202	1716	1717.51	0.32	-12	1747	1731	1703	1687	1659	1739	1695	111	514	500	1200	1	1	22137500	381	-6.60	0.19	12	0.05	-261.00	8956.00	2560	20230609	-32.70	1606	20240419	7.29	2005	-14.06	20240208	1606	7.29	20240419	2560	-32.70	20230609	1606	7.29	20240419	0.58	N	001810	500	110 억	70061	N	N	N	N
30	20240528	120126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1723	7	2	0.41	12705262	7412	46.72	1716	1725	1703	2230	1202	1716	1714.15	0.32	-34	1747	1731	1703	1687	1659	1739	1695	111	514	500	1200	1	1	22137500	381	-6.60	0.19	12	0.03	-261.00	8956.00	2560	20230609	-32.70	1606	20240419	7.29	2005	-14.06	20240208	1606	7.29	20240419	2560	-32.70	20230609	1606	7.29	20240419	0.58	N	001810	500	110 억	70061	N	N	N	N
31	20240528	110127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1703	-13	5	-0.76	10740217	6268	39.51	1716	1725	1703	2230	1202	1716	1713.50	0.32	9	1747	1731	1703	1687	1659	1739	1695	111	514	500	1200	1	1	22137500	377	-6.52	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.48	1606	20240419	6.04	2005	-15.06	20240208	1606	6.04	20240419	2560	-33.48	20230609	1606	6.04	20240419	0.58	N	001810	500	110 억	70061	N	N	N	N
32	20240528	100127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1716	0	3	0.00	6420194	3737	23.55	1716	1725	1708	2230	1202	1716	1718.01	0.32	0	1747	1731	1703	1687	1659	1739	1695	111	514	500	1200	1	1	22137500	380	-6.57	0.19	12	0.02	-261.00	8956.00	2560	20230609	-32.97	1606	20240419	6.85	2005	-14.41	20240208	1606	6.85	20240419	2560	-32.97	20230609	1606	6.85	20240419	0.58	N	001810	500	110 억	70061	N	N	N	N
33	20240528	090127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1720	4	2	0.23	2279540	1327	8.36	1716	1720	1716	2230	1202	1716	1717.81	0.32	0	1747	1731	1703	1687	1659	1739	1695	111	514	500	1200	1	1	22137500	381	-6.59	0.19	12	0.01	-261.00	8956.00	2560	20230609	-32.81	1606	20240419	7.10	2005	-14.21	20240208	1606	7.10	20240419	2560	-32.81	20230609	1606	7.10	20240419	0.58	N	001810	500	110 억	70061	N	N	N	N
34	20240527	160124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1716	-5	5	-0.29	26763583	15861	146.92	1700	1719	1675	2235	1205	1721	1687.38	0.30	-38	1760	1740	1718	1698	1676	1729	1687	111	514	500	1200	1	1	22137500	380	-6.57	0.19	12	0.07	-261.00	8956.00	2560	20230609	-32.97	1606	20240419	6.85	2005	-14.41	20240208	1606	6.85	20240419	2560	-32.97	20230609	1606	6.85	20240419	0.58	N	001810	500	110 억	66077	N	N	N	N
35	20240527	150126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1693	-28	5	-1.63	23697020	14046	130.10	1700	1719	1675	2235	1205	1721	1687.10	0.30	167	1760	1740	1718	1698	1676	1729	1687	111	514	500	1200	1	1	22137500	375	-6.49	0.19	12	0.06	-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	0.58	N	001810	500	110 억	66077	N	N	N	N
36	20240527	140126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1690	-31	5	-1.80	20116070	11916	110.37	1700	1719	1675	2235	1205	1721	1688.16	0.30	464	1760	1740	1718	1698	1676	1729	1687	111	514	500	1200	1	1	22137500	374	-6.48	0.19	12	0.05	-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	0.58	N	001810	500	110 억	66077	N	N	N	N
37	20240527	130126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1688	-33	5	-1.92	19994530	11844	109.71	1700	1719	1675	2235	1205	1721	1688.16	0.30	464	1760	1740	1718	1698	1676	1729	1687	111	514	500	1200	1	1	22137500	374	-6.47	0.19	12	0.05	-261.00	8956.00	2560	20230609	-34.06	1606	20240419	5.11	2005	-15.81	20240208	1606	5.11	20240419	2560	-34.06	20230609	1606	5.11	20240419	0.58	N	001810	500	110 억	66077	N	N	N	N
38	20240527	120127	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1702	-19	5	-1.10	5126482	3003	27.82	1700	1719	1700	2235	1205	1721	1707.12	0.30	243	1760	1740	1718	1698	1676	1729	1687	111	514	500	1200	1	1	22137500	377	-6.52	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.52	1606	20240419	5.98	2005	-15.11	20240208	1606	5.98	20240419	2560	-33.52	20230609	1606	5.98	20240419	0.58	N	001810	500	110 억	66077	N	N	N	N
39	20240527	110126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1703	-18	5	-1.05	5010481	2935	27.19	1700	1719	1700	2235	1205	1721	1707.15	0.30	243	1760	1740	1718	1698	1676	1729	1687	111	514	500	1200	1	1	22137500	377	-6.52	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.48	1606	20240419	6.04	2005	-15.06	20240208	1606	6.04	20240419	2560	-33.48	20230609	1606	6.04	20240419	0.58	N	001810	500	110 억	66077	N	N	N	N
40	20240527	100126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1719	-2	5	-0.12	3067778	1794	16.62	1700	1719	1700	2235	1205	1721	1710.02	0.30	167	1760	1740	1718	1698	1676	1729	1687	111	514	500	1200	1	1	22137500	381	-6.59	0.19	12	0.01	-261.00	8956.00	2560	20230609	-32.85	1606	20240419	7.04	2005	-14.26	20240208	1606	7.04	20240419	2560	-32.85	20230609	1606	7.04	20240419	0.58	N	001810	500	110 억	66077	N	N	N	N
41	20240527	090126	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1717	-4	5	-0.23	731017	430	3.98	1700	1717	1700	2235	1205	1721	1700.04	0.30	395	1760	1740	1718	1698	1676	1729	1687	111	514	500	1200	1	1	22137500	380	-6.58	0.19	12	0.00	-261.00	8956.00	2560	20230609	-32.93	1606	20240419	6.91	2005	-14.36	20240208	1606	6.91	20240419	2560	-32.93	20230609	1606	6.91	20240419	0.58	N	001810	500	110 억	66077	N	N	N	N
42	20240524	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1721	-17	5	-0.98	18443983	10796	144.20	1738	1738	1696	2255	1217	1738	1708.41	0.30	91	1774	1756	1732	1714	1690	1744	1702	111	517	500	1210	1	1	22137500	381	-6.59	0.19	12	0.05	-261.00	8956.00	2560	20230609	-32.77	1606	20240419	7.16	2005	-14.16	20240208	1606	7.16	20240419	2560	-32.77	20230609	1606	7.16	20240419	0.58	N	001810	500	110 억	65986	N	N	N	N
43	20240524	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1717	-21	5	-1.21	14675553	8593	114.77	1738	1738	1697	2255	1217	1738	1707.85	0.30	54	1774	1756	1732	1714	1690	1744	1702	111	517	500	1210	1	1	22137500	380	-6.58	0.19	12	0.04	-261.00	8956.00	2560	20230609	-32.93	1606	20240419	6.91	2005	-14.36	20240208	1606	6.91	20240419	2560	-32.93	20230609	1606	6.91	20240419	0.58	N	001810	500	110 억	65986	N	N	N	N
44	20240524	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1721	-17	5	-0.98	12394775	7250	96.83	1738	1738	1698	2255	1217	1738	1709.62	0.30	531	1774	1756	1732	1714	1690	1744	1702	111	517	500	1210	1	1	22137500	381	-6.59	0.19	12	0.03	-261.00	8956.00	2560	20230609	-32.77	1606	20240419	7.16	2005	-14.16	20240208	1606	7.16	20240419	2560	-32.77	20230609	1606	7.16	20240419	0.58	N	001810	500	110 억	65986	N	N	N	N
45	20240524	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1720	-18	5	-1.04	8325792	4862	64.94	1738	1738	1700	2255	1217	1738	1712.42	0.30	359	1774	1756	1732	1714	1690	1744	1702	111	517	500	1210	1	1	22137500	381	-6.59	0.19	12	0.02	-261.00	8956.00	2560	20230609	-32.81	1606	20240419	7.10	2005	-14.21	20240208	1606	7.10	20240419	2560	-32.81	20230609	1606	7.10	20240419	0.58	N	001810	500	110 억	65986	N	N	N	N
46	20240524	120124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1720	-18	5	-1.04	5289597	3086	41.22	1738	1738	1700	2255	1217	1738	1714.06	0.30	246	1774	1756	1732	1714	1690	1744	1702	111	517	500	1210	1	1	22137500	381	-6.59	0.19	12	0.01	-261.00	8956.00	2560	20230609	-32.81	1606	20240419	7.10	2005	-14.21	20240208	1606	7.10	20240419	2560	-32.81	20230609	1606	7.10	20240419	0.58	N	001810	500	110 억	65986	N	N	N	N
47	20240524	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1707	-31	5	-1.78	4891913	2854	38.12	1738	1738	1700	2255	1217	1738	1714.06	0.30	247	1774	1756	1732	1714	1690	1744	1702	111	517	500	1210	1	1	22137500	378	-6.54	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.32	1606	20240419	6.29	2005	-14.86	20240208	1606	6.29	20240419	2560	-33.32	20230609	1606	6.29	20240419	0.58	N	001810	500	110 억	65986	N	N	N	N
48	20240524	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1720	-18	5	-1.04	2868620	1677	22.40	1738	1738	1700	2255	1217	1738	1710.57	0.30	247	1774	1756	1732	1714	1690	1744	1702	111	517	500	1210	1	1	22137500	381	-6.59	0.19	12	0.01	-261.00	8956.00	2560	20230609	-32.81	1606	20240419	7.10	2005	-14.21	20240208	1606	7.10	20240419	2560	-32.81	20230609	1606	7.10	20240419	0.58	N	001810	500	110 억	65986	N	N	N	N
49	20240524	090124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1738	0	3	0.00	10428	6	0.08	1738	1738	1738	2255	1217	1738	1738.00	0.30	0	1774	1756	1732	1714	1690	1744	1702	111	517	500	1210	1	1	22137500	385	-6.66	0.19	12	0.00	-261.00	8956.00	2560	20230609	-32.11	1606	20240419	8.22	2005	-13.32	20240208	1606	8.22	20240419	2560	-32.11	20230609	1606	8.22	20240419	0.58	N	001810	500	110 억	65986	N	N	N	N
50	20240523	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1738	-3	5	-0.17	12935142	7487	86.83	1750	1750	1708	2260	1219	1741	1727.68	0.30	-20	1760	1750	1739	1729	1718	1745	1724	111	519	500	1210	1	1	22137500	385	-6.66	0.19	12	0.03	-261.00	8956.00	2560	20230609	-32.11	1606	20240419	8.22	2005	-13.32	20240208	1606	8.22	20240419	2560	-32.11	20230609	1606	8.22	20240419	0.58	N	001810	500	110 억	65997	N	N	N	N
51	20240523	150125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1728	-13	5	-0.75	11916280	6899	80.01	1750	1750	1708	2260	1219	1741	1727.25	0.30	139	1760	1750	1739	1729	1718	1745	1724	111	519	500	1210	1	1	22137500	383	-6.62	0.19	12	0.03	-261.00	8956.00	2560	20230609	-32.50	1606	20240419	7.60	2005	-13.82	20240208	1606	7.60	20240419	2560	-32.50	20230609	1606	7.60	20240419	0.58	N	001810	500	110 억	65997	N	N	N	N
52	20240523	140124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1741	0	3	0.00	11848549	6860	79.55	1750	1750	1708	2260	1219	1741	1727.19	0.30	139	1760	1750	1739	1729	1718	1745	1724	111	519	500	1210	1	1	22137500	385	-6.67	0.19	12	0.03	-261.00	8956.00	2560	20230609	-31.99	1606	20240419	8.41	2005	-13.17	20240208	1606	8.41	20240419	2560	-31.99	20230609	1606	8.41	20240419	0.58	N	001810	500	110 억	65997	N	N	N	N
53	20240523	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1741	0	3	0.00	10690314	6189	71.77	1750	1750	1708	2260	1219	1741	1727.31	0.30	126	1760	1750	1739	1729	1718	1745	1724	111	519	500	1210	1	1	22137500	385	-6.67	0.19	12	0.03	-261.00	8956.00	2560	20230609	-31.99	1606	20240419	8.41	2005	-13.17	20240208	1606	8.41	20240419	2560	-31.99	20230609	1606	8.41	20240419	0.58	N	001810	500	110 억	65997	N	N	N	N
54	20240523	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1740	-1	5	-0.06	10336075	5985	69.41	1750	1750	1708	2260	1219	1741	1727.00	0.30	111	1760	1750	1739	1729	1718	1745	1724	111	519	500	1210	1	1	22137500	385	-6.67	0.19	12	0.03	-261.00	8956.00	2560	20230609	-32.03	1606	20240419	8.34	2005	-13.22	20240208	1606	8.34	20240419	2560	-32.03	20230609	1606	8.34	20240419	0.58	N	001810	500	110 억	65997	N	N	N	N
55	20240523	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1738	-3	5	-0.17	9554047	5534	64.18	1750	1750	1708	2260	1219	1741	1726.43	0.30	111	1760	1750	1739	1729	1718	1745	1724	111	519	500	1210	1	1	22137500	385	-6.66	0.19	12	0.02	-261.00	8956.00	2560	20230609	-32.11	1606	20240419	8.22	2005	-13.32	20240208	1606	8.22	20240419	2560	-32.11	20230609	1606	8.22	20240419	0.58	N	001810	500	110 억	65997	N	N	N	N
56	20240523	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1738	-3	5	-0.17	9450210	5474	63.48	1750	1750	1708	2260	1219	1741	1726.38	0.30	132	1760	1750	1739	1729	1718	1745	1724	111	519	500	1210	1	1	22137500	385	-6.66	0.19	12	0.02	-261.00	8956.00	2560	20230609	-32.11	1606	20240419	8.22	2005	-13.32	20240208	1606	8.22	20240419	2560	-32.11	20230609	1606	8.22	20240419	0.58	N	001810	500	110 억	65997	N	N	N	N
57	20240523	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1729	-12	5	-0.69	1734654	1006	11.67	1750	1750	1708	2260	1219	1741	1724.31	0.30	0	1760	1750	1739	1729	1718	1745	1724	111	519	500	1210	1	1	22137500	383	-6.62	0.19	12	0.00	-261.00	8956.00	2560	20230609	-32.46	1606	20240419	7.66	2005	-13.77	20240208	1606	7.66	20240419	2560	-32.46	20230609	1606	7.66	20240419	0.58	N	001810	500	110 억	65997	N	N	N	N
58	20240522	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1741	1	2	0.06	15029477	8623	76.68	1749	1749	1728	2260	1218	1740	1742.95	0.30	-104	1753	1746	1736	1729	1719	1750	1733	111	520	500	1210	1	1	22137500	385	-6.67	0.19	12	0.04	-261.00	8956.00	2560	20230609	-31.99	1606	20240419	8.41	2005	-13.17	20240208	1606	8.41	20240419	2560	-31.99	20230609	1606	8.41	20240419	0.58	N	001810	500	110 억	66101	N	N	N	N
59	20240522	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1745	5	2	0.29	12286565	7049	62.69	1749	1749	1728	2260	1218	1740	1743.02	0.30	1	1753	1746	1736	1729	1719	1750	1733	111	520	500	1210	1	1	22137500	386	-6.69	0.19	12	0.03	-261.00	8956.00	2560	20230609	-31.84	1606	20240419	8.66	2005	-12.97	20240208	1606	8.66	20240419	2560	-31.84	20230609	1606	8.66	20240419	0.58	N	001810	500	110 억	66101	N	N	N	N
60	20240522	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1746	6	2	0.34	12061459	6920	61.54	1749	1749	1728	2260	1218	1740	1742.99	0.30	1	1753	1746	1736	1729	1719	1750	1733	111	520	500	1210	1	1	22137500	387	-6.69	0.19	12	0.03	-261.00	8956.00	2560	20230609	-31.80	1606	20240419	8.72	2005	-12.92	20240208	1606	8.72	20240419	2560	-31.80	20230609	1606	8.72	20240419	0.58	N	001810	500	110 억	66101	N	N	N	N
61	20240522	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1747	7	2	0.40	11613265	6662	59.24	1749	1749	1728	2260	1218	1740	1743.21	0.30	-50	1753	1746	1736	1729	1719	1750	1733	111	520	500	1210	1	1	22137500	387	-6.69	0.20	12	0.03	-261.00	8956.00	2560	20230609	-31.76	1606	20240419	8.78	2005	-12.87	20240208	1606	8.78	20240419	2560	-31.76	20230609	1606	8.78	20240419	0.58	N	001810	500	110 억	66101	N	N	N	N
62	20240522	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1747	7	2	0.40	10753453	6169	54.86	1749	1749	1728	2260	1218	1740	1743.14	0.30	-50	1753	1746	1736	1729	1719	1750	1733	111	520	500	1210	1	1	22137500	387	-6.69	0.20	12	0.03	-261.00	8956.00	2560	20230609	-31.76	1606	20240419	8.78	2005	-12.87	20240208	1606	8.78	20240419	2560	-31.76	20230609	1606	8.78	20240419	0.58	N	001810	500	110 억	66101	N	N	N	N
63	20240522	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1746	6	2	0.34	6323288	3624	32.23	1749	1749	1728	2260	1218	1740	1744.84	0.30	-50	1753	1746	1736	1729	1719	1750	1733	111	520	500	1210	1	1	22137500	387	-6.69	0.19	12	0.02	-261.00	8956.00	2560	20230609	-31.80	1606	20240419	8.72	2005	-12.92	20240208	1606	8.72	20240419	2560	-31.80	20230609	1606	8.72	20240419	0.58	N	001810	500	110 억	66101	N	N	N	N
64	20240522	100124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1744	4	2	0.23	4031314	2311	20.55	1749	1749	1728	2260	1218	1740	1744.40	0.30	-24	1753	1746	1736	1729	1719	1750	1733	111	520	500	1210	1	1	22137500	386	-6.68	0.19	12	0.01	-261.00	8956.00	2560	20230609	-31.88	1606	20240419	8.59	2005	-13.02	20240208	1606	8.59	20240419	2560	-31.88	20230609	1606	8.59	20240419	0.58	N	001810	500	110 억	66101	N	N	N	N
65	20240522	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1728	-12	5	-0.69	288564	165	1.47	1749	1749	1728	2260	1218	1740	1748.87	0.30	-24	1753	1746	1736	1729	1719	1750	1733	111	520	500	1210	1	1	22137500	383	-6.62	0.19	12	0.00	-261.00	8956.00	2560	20230609	-32.50	1606	20240419	7.60	2005	-13.82	20240208	1606	7.60	20240419	2560	-32.50	20230609	1606	7.60	20240419	0.58	N	001810	500	110 억	66101	N	N	N	N
66	20240521	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1740	1	2	0.06	19503933	11245	99.09	1739	1743	1726	2260	1218	1739	1734.40	0.30	-446	1761	1750	1739	1728	1717	1755	1733	111	521	500	1210	1	1	22137500	385	-6.67	0.19	12	0.05	-261.00	8956.00	2560	20230609	-32.03	1606	20240419	8.34	2005	-13.22	20240208	1606	8.34	20240419	2560	-32.03	20230609	1606	8.34	20240419	0.58	N	001810	500	110 억	66549	N	N	N	N
67	20240521	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1739	0	3	0.00	14148998	8167	71.97	1739	1743	1726	2260	1218	1739	1732.46	0.30	-68	1761	1750	1739	1728	1717	1755	1733	111	521	500	1210	1	1	22137500	385	-6.66	0.19	12	0.04	-261.00	8956.00	2560	20230609	-32.07	1606	20240419	8.28	2005	-13.27	20240208	1606	8.28	20240419	2560	-32.07	20230609	1606	8.28	20240419	0.58	N	001810	500	110 억	66549	N	N	N	N
68	20240521	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1729	-10	5	-0.58	7510882	4328	38.14	1739	1743	1726	2260	1218	1739	1735.42	0.30	-9	1761	1750	1739	1728	1717	1755	1733	111	521	500	1210	1	1	22137500	383	-6.62	0.19	12	0.02	-261.00	8956.00	2560	20230609	-32.46	1606	20240419	7.66	2005	-13.77	20240208	1606	7.66	20240419	2560	-32.46	20230609	1606	7.66	20240419	0.58	N	001810	500	110 억	66549	N	N	N	N
69	20240521	130124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1739	0	3	0.00	7215896	4158	36.64	1739	1743	1726	2260	1218	1739	1735.42	0.30	-9	1761	1750	1739	1728	1717	1755	1733	111	521	500	1210	1	1	22137500	385	-6.66	0.19	12	0.02	-261.00	8956.00	2560	20230609	-32.07	1606	20240419	8.28	2005	-13.27	20240208	1606	8.28	20240419	2560	-32.07	20230609	1606	8.28	20240419	0.58	N	001810	500	110 억	66549	N	N	N	N
70	20240521	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1741	2	2	0.12	7198490	4148	36.55	1739	1743	1726	2260	1218	1739	1735.41	0.30	-7	1761	1750	1739	1728	1717	1755	1733	111	521	500	1210	1	1	22137500	385	-6.67	0.19	12	0.02	-261.00	8956.00	2560	20230609	-31.99	1606	20240419	8.41	2005	-13.17	20240208	1606	8.41	20240419	2560	-31.99	20230609	1606	8.41	20240419	0.58	N	001810	500	110 억	66549	N	N	N	N
71	20240521	110124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1738	-1	5	-0.06	4700427	2703	23.82	1739	1743	1726	2260	1218	1739	1738.97	0.30	-54	1761	1750	1739	1728	1717	1755	1733	111	521	500	1210	1	1	22137500	385	-6.66	0.19	12	0.01	-261.00	8956.00	2560	20230609	-32.11	1606	20240419	8.22	2005	-13.32	20240208	1606	8.22	20240419	2560	-32.11	20230609	1606	8.22	20240419	0.58	N	001810	500	110 억	66549	N	N	N	N
72	20240521	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1743	4	2	0.23	4617318	2655	23.40	1739	1743	1726	2260	1218	1739	1739.10	0.30	-54	1761	1750	1739	1728	1717	1755	1733	111	521	500	1210	1	1	22137500	386	-6.68	0.19	12	0.01	-261.00	8956.00	2560	20230609	-31.91	1606	20240419	8.53	2005	-13.07	20240208	1606	8.53	20240419	2560	-31.91	20230609	1606	8.53	20240419	0.58	N	001810	500	110 억	66549	N	N	N	N
73	20240521	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1730	-9	5	-0.52	31293	18	0.16	1739	1739	1730	2260	1218	1739	1738.50	0.30	0	1761	1750	1739	1728	1717	1755	1733	111	521	500	1210	1	1	22137500	383	-6.63	0.19	12	0.00	-261.00	8956.00	2560	20230609	-32.42	1606	20240419	7.72	2005	-13.72	20240208	1606	7.72	20240419	2560	-32.42	20230609	1606	7.72	20240419	0.58	N	001810	500	110 억	66549	N	N	N	N
74	20240517	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1745	45	2	2.65	29935008	17503	93.13	1700	1745	1691	2210	1190	1700	1710.12	0.30	-245	1715	1707	1699	1691	1683	1711	1695	111	510	500	1190	1	1	22137500	386	-6.69	0.19	12	0.08	-261.00	8956.00	2560	20230609	-31.84	1606	20240419	8.66	2005	-12.97	20240208	1606	8.66	20240419	2560	-31.84	20230609	1606	8.66	20240419	0.58	N	001810	500	110 억	67513	N	N	N	N
75	20240517	150124	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1712	12	2	0.71	24069637	14129	75.17	1700	1729	1691	2210	1190	1700	1703.56	0.30	-262	1715	1707	1699	1691	1683	1711	1695	111	510	500	1190	1	1	22137500	379	-6.56	0.19	12	0.06	-261.00	8956.00	2560	20230609	-33.12	1606	20240419	6.60	2005	-14.61	20240208	1606	6.60	20240419	2560	-33.12	20230609	1606	6.60	20240419	0.58	N	001810	500	110 억	67513	N	N	N	N
76	20240517	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1712	12	2	0.71	18337208	10762	57.26	1700	1729	1691	2210	1190	1700	1703.88	0.30	-262	1715	1707	1699	1691	1683	1711	1695	111	510	500	1190	1	1	22137500	379	-6.56	0.19	12	0.05	-261.00	8956.00	2560	20230609	-33.12	1606	20240419	6.60	2005	-14.61	20240208	1606	6.60	20240419	2560	-33.12	20230609	1606	6.60	20240419	0.58	N	001810	500	110 억	67513	N	N	N	N
77	20240517	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1712	12	2	0.71	18229352	10699	56.92	1700	1729	1691	2210	1190	1700	1703.84	0.30	-262	1715	1707	1699	1691	1683	1711	1695	111	510	500	1190	1	1	22137500	379	-6.56	0.19	12	0.05	-261.00	8956.00	2560	20230609	-33.12	1606	20240419	6.60	2005	-14.61	20240208	1606	6.60	20240419	2560	-33.12	20230609	1606	6.60	20240419	0.58	N	001810	500	110 억	67513	N	N	N	N
78	20240517	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1714	14	2	0.82	11935534	7018	37.34	1700	1729	1691	2210	1190	1700	1700.70	0.30	-69	1715	1707	1699	1691	1683	1711	1695	111	510	500	1190	1	1	22137500	379	-6.57	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.05	1606	20240419	6.72	2005	-14.51	20240208	1606	6.72	20240419	2560	-33.05	20230609	1606	6.72	20240419	0.58	N	001810	500	110 억	67513	N	N	N	N
79	20240517	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1696	-4	5	-0.24	6968719	4105	21.84	1700	1714	1691	2210	1190	1700	1697.62	0.30	165	1715	1707	1699	1691	1683	1711	1695	111	510	500	1190	1	1	22137500	375	-6.50	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.75	1606	20240419	5.60	2005	-15.41	20240208	1606	5.60	20240419	2560	-33.75	20230609	1606	5.60	20240419	0.58	N	001810	500	110 억	67513	N	N	N	N
80	20240517	100122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1695	-5	5	-0.29	2624958	1545	8.22	1700	1714	1691	2210	1190	1700	1699.00	0.30	-69	1715	1707	1699	1691	1683	1711	1695	111	510	500	1190	1	1	22137500	375	-6.49	0.19	12	0.01	-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	0.58	N	001810	500	110 억	67513	N	N	N	N
81	20240517	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1692	-8	5	-0.47	790468	465	2.47	1700	1700	1692	2210	1190	1700	1699.93	0.30	-68	1715	1707	1699	1691	1683	1711	1695	111	510	500	1190	1	1	22137500	375	-6.48	0.19	12	0.00	-261.00	8956.00	2560	20230609	-33.91	1606	20240419	5.35	2005	-15.61	20240208	1606	5.35	20240419	2560	-33.91	20230609	1606	5.35	20240419	0.58	N	001810	500	110 억	67513	N	N	N	N
82	20240516	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1700	-4	5	-0.23	31956130	18795	457.86	1691	1707	1691	2215	1193	1704	1700.25	0.31	-188	1722	1712	1695	1685	1668	1718	1691	111	511	500	1190	1	1	22137500	376	-6.51	0.19	12	0.08	-261.00	8956.00	2560	20230609	-33.59	1606	20240419	5.85	2005	-15.21	20240208	1606	5.85	20240419	2560	-33.59	20230609	1606	5.85	20240419	0.58	N	001810	500	110 억	67783	N	N	N	N
83	20240516	150122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1706	2	2	0.12	31440268	18492	450.48	1691	1706	1691	2215	1193	1704	1700.21	0.31	-278	1722	1712	1695	1685	1668	1718	1691	111	511	500	1190	1	1	22137500	378	-6.54	0.19	12	0.08	-261.00	8956.00	2560	20230609	-33.36	1606	20240419	6.23	2005	-14.91	20240208	1606	6.23	20240419	2560	-33.36	20230609	1606	6.23	20240419	0.58	N	001810	500	110 억	67783	N	N	N	N
84	20240516	140122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1705	1	2	0.06	18088779	10658	259.63	1691	1705	1691	2215	1193	1704	1697.20	0.31	-278	1722	1712	1695	1685	1668	1718	1691	111	511	500	1190	1	1	22137500	377	-6.53	0.19	12	0.05	-261.00	8956.00	2560	20230609	-33.40	1606	20240419	6.16	2005	-14.96	20240208	1606	6.16	20240419	2560	-33.40	20230609	1606	6.16	20240419	0.58	N	001810	500	110 억	67783	N	N	N	N
85	20240516	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1705	1	2	0.06	18087074	10657	259.61	1691	1705	1691	2215	1193	1704	1697.20	0.31	-278	1722	1712	1695	1685	1668	1718	1691	111	511	500	1190	1	1	22137500	377	-6.53	0.19	12	0.05	-261.00	8956.00	2560	20230609	-33.40	1606	20240419	6.16	2005	-14.96	20240208	1606	6.16	20240419	2560	-33.40	20230609	1606	6.16	20240419	0.58	N	001810	500	110 억	67783	N	N	N	N
86	20240516	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1692	-12	5	-0.70	10499311	6195	150.91	1691	1705	1691	2215	1193	1704	1694.80	0.31	-292	1722	1712	1695	1685	1668	1718	1691	111	511	500	1190	1	1	22137500	375	-6.48	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.91	1606	20240419	5.35	2005	-15.61	20240208	1606	5.35	20240419	2560	-33.91	20230609	1606	5.35	20240419	0.58	N	001810	500	110 억	67783	N	N	N	N
87	20240516	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1702	-2	5	-0.12	8455710	4988	121.51	1691	1705	1691	2215	1193	1704	1695.21	0.31	-281	1722	1712	1695	1685	1668	1718	1691	111	511	500	1190	1	1	22137500	377	-6.52	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.52	1606	20240419	5.98	2005	-15.11	20240208	1606	5.98	20240419	2560	-33.52	20230609	1606	5.98	20240419	0.58	N	001810	500	110 억	67783	N	N	N	N
88	20240516	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1705	1	2	0.06	3080395	1817	44.26	1691	1705	1691	2215	1193	1704	1695.32	0.31	-268	1722	1712	1695	1685	1668	1718	1691	111	511	500	1190	1	1	22137500	377	-6.53	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.40	1606	20240419	6.16	2005	-14.96	20240208	1606	6.16	20240419	2560	-33.40	20230609	1606	6.16	20240419	0.58	N	001810	500	110 억	67783	N	N	N	N
89	20240516	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1691	-13	5	-0.76	231667	137	3.34	1691	1691	1691	2215	1193	1704	1691.00	0.31	0	1722	1712	1695	1685	1668	1718	1691	111	511	500	1190	1	1	22137500	374	-6.48	0.19	12	0.00	-261.00	8956.00	2560	20230609	-33.95	1606	20240419	5.29	2005	-15.66	20240208	1606	5.29	20240419	2560	-33.95	20230609	1606	5.29	20240419	0.58	N	001810	500	110 억	67783	N	N	N	N
90	20240514	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1704	1	2	0.06	6944191	4102	78.73	1703	1705	1678	2210	1193	1703	1692.88	0.31	-171	1727	1714	1692	1679	1657	1721	1686	111	507	500	1190	1	1	22137500	377	-6.53	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.44	1606	20240419	6.10	2005	-15.01	20240208	1606	6.10	20240419	2560	-33.44	20230609	1606	6.10	20240419	0.58	N	001810	500	110 억	67954	N	N	N	N
91	20240514	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1703	0	3	0.00	5943945	3515	67.47	1703	1705	1678	2210	1193	1703	1691.02	0.31	-171	1727	1714	1692	1679	1657	1721	1686	111	507	500	1190	1	1	22137500	377	-6.52	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.48	1606	20240419	6.04	2005	-15.06	20240208	1606	6.04	20240419	2560	-33.48	20230609	1606	6.04	20240419	0.58	N	001810	500	110 억	67954	N	N	N	N
92	20240514	140123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1704	1	2	0.06	5254228	3110	59.69	1703	1705	1678	2210	1193	1703	1689.46	0.31	-171	1727	1714	1692	1679	1657	1721	1686	111	507	500	1190	1	1	22137500	377	-6.53	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.44	1606	20240419	6.10	2005	-15.01	20240208	1606	6.10	20240419	2560	-33.44	20230609	1606	6.10	20240419	0.58	N	001810	500	110 억	67954	N	N	N	N
93	20240514	130122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1704	1	2	0.06	5249120	3107	59.64	1703	1705	1678	2210	1193	1703	1689.45	0.31	-171	1727	1714	1692	1679	1657	1721	1686	111	507	500	1190	1	1	22137500	377	-6.53	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.44	1606	20240419	6.10	2005	-15.01	20240208	1606	6.10	20240419	2560	-33.44	20230609	1606	6.10	20240419	0.58	N	001810	500	110 억	67954	N	N	N	N
94	20240514	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1691	-12	5	-0.70	3612402	2137	41.02	1703	1703	1685	2210	1193	1703	1690.41	0.31	-137	1727	1714	1692	1679	1657	1721	1686	111	507	500	1190	1	1	22137500	374	-6.48	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.95	1606	20240419	5.29	2005	-15.66	20240208	1606	5.29	20240419	2560	-33.95	20230609	1606	5.29	20240419	0.58	N	001810	500	110 억	67954	N	N	N	N
95	20240514	110123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1691	-12	5	-0.70	3411667	2018	38.73	1703	1703	1685	2210	1193	1703	1690.62	0.31	-137	1727	1714	1692	1679	1657	1721	1686	111	507	500	1190	1	1	22137500	374	-6.48	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.95	1606	20240419	5.29	2005	-15.66	20240208	1606	5.29	20240419	2560	-33.95	20230609	1606	5.29	20240419	0.58	N	001810	500	110 억	67954	N	N	N	N
96	20240514	100122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1692	-11	5	-0.65	2168580	1281	24.59	1703	1703	1690	2210	1193	1703	1692.88	0.31	-100	1727	1714	1692	1679	1657	1721	1686	111	507	500	1190	1	1	22137500	375	-6.48	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.91	1606	20240419	5.35	2005	-15.61	20240208	1606	5.35	20240419	2560	-33.91	20230609	1606	5.35	20240419	0.58	N	001810	500	110 억	67954	N	N	N	N
97	20240514	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1692	-11	5	-0.65	253736	149	2.86	1703	1703	1692	2210	1193	1703	1702.93	0.31	-21	1727	1714	1692	1679	1657	1721	1686	111	507	500	1190	1	1	22137500	375	-6.48	0.19	12	0.00	-261.00	8956.00	2560	20230609	-33.91	1606	20240419	5.35	2005	-15.61	20240208	1606	5.35	20240419	2560	-33.91	20230609	1606	5.35	20240419	0.58	N	001810	500	110 억	67954	N	N	N	N
98	20240513	160123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1703	0	3	0.00	8826119	5210	69.44	1690	1705	1670	2210	1193	1703	1694.07	0.31	36	1716	1709	1698	1691	1680	1713	1695	111	507	500	1190	1	1	22137500	377	-6.52	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.48	1606	20240419	6.04	2005	-15.06	20240208	1606	6.04	20240419	2560	-33.48	20230609	1606	6.04	20240419	0.59	N	001810	500	110 억	67919	N	N	N	N
99	20240513	150122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1680	-23	5	-1.35	6725288	3975	52.98	1690	1705	1670	2210	1193	1703	1691.90	0.31	31	1716	1709	1698	1691	1680	1713	1695	111	507	500	1190	1	1	22137500	372	-6.44	0.19	12	0.02	-261.00	8956.00	2560	20230609	-34.38	1606	20240419	4.61	2005	-16.21	20240208	1606	4.61	20240419	2560	-34.38	20230609	1606	4.61	20240419	0.59	N	001810	500	110 억	67919	N	N	N	N
100	20240513	140122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1704	1	2	0.06	6611018	3907	52.07	1690	1705	1670	2210	1193	1703	1692.10	0.31	31	1716	1709	1698	1691	1680	1713	1695	111	507	500	1190	1	1	22137500	377	-6.53	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.44	1606	20240419	6.10	2005	-15.01	20240208	1606	6.10	20240419	2560	-33.44	20230609	1606	6.10	20240419	0.59	N	001810	500	110 억	67919	N	N	N	N
101	20240513	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1704	1	2	0.06	4858681	2866	38.20	1690	1705	1690	2210	1193	1703	1695.28	0.31	17	1716	1709	1698	1691	1680	1713	1695	111	507	500	1190	1	1	22137500	377	-6.53	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.44	1606	20240419	6.10	2005	-15.01	20240208	1606	6.10	20240419	2560	-33.44	20230609	1606	6.10	20240419	0.59	N	001810	500	110 억	67919	N	N	N	N
102	20240513	120123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1705	2	2	0.12	3588039	2115	28.19	1690	1705	1690	2210	1193	1703	1696.47	0.31	-41	1716	1709	1698	1691	1680	1713	1695	111	507	500	1190	1	1	22137500	377	-6.53	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.40	1606	20240419	6.16	2005	-14.96	20240208	1606	6.16	20240419	2560	-33.40	20230609	1606	6.16	20240419	0.59	N	001810	500	110 억	67919	N	N	N	N
103	20240513	110122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1692	-11	5	-0.65	3133853	1847	24.62	1690	1705	1690	2210	1193	1703	1696.73	0.31	-41	1716	1709	1698	1691	1680	1713	1695	111	507	500	1190	1	1	22137500	375	-6.48	0.19	12	0.01	-261.00	8956.00	2560	20230609	-33.91	1606	20240419	5.35	2005	-15.61	20240208	1606	5.35	20240419	2560	-33.91	20230609	1606	5.35	20240419	0.59	N	001810	500	110 억	67919	N	N	N	N
104	20240513	100123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1703	0	3	0.00	1215455	716	9.54	1690	1703	1690	2210	1193	1703	1697.56	0.31	-41	1716	1709	1698	1691	1680	1713	1695	111	507	500	1190	1	1	22137500	377	-6.52	0.19	12	0.00	-261.00	8956.00	2560	20230609	-33.48	1606	20240419	6.04	2005	-15.06	20240208	1606	6.04	20240419	2560	-33.48	20230609	1606	6.04	20240419	0.59	N	001810	500	110 억	67919	N	N	N	N
105	20240513	090123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1690	-13	5	-0.76	287300	170	2.27	1690	1690	1690	2210	1193	1703	1690.00	0.31	-17	1716	1709	1698	1691	1680	1713	1695	111	507	500	1190	1	1	22137500	374	-6.48	0.19	12	0.00	-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	0.59	N	001810	500	110 억	67919	N	N	N	N
106	20240510	160121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1703	2	2	0.12	12736841	7503	91.24	1701	1705	1687	2210	1191	1701	1697.57	0.31	-77	1715	1707	1693	1685	1671	1712	1690	111	509	500	1190	1	1	22137500	377	-6.52	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.48	1606	20240419	6.04	2005	-15.06	20240208	1606	6.04	20240419	2560	-33.48	20230609	1606	6.04	20240419	0.61	N	001810	500	110 억	67997	N	N	N	N
107	20240510	150122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1691	-10	5	-0.59	11520616	6786	82.52	1701	1705	1687	2210	1191	1701	1697.70	0.31	-94	1715	1707	1693	1685	1671	1712	1690	111	509	500	1190	1	1	22137500	374	-6.48	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.95	1606	20240419	5.29	2005	-15.66	20240208	1606	5.29	20240419	2560	-33.95	20230609	1606	5.29	20240419	0.61	N	001810	500	110 억	67997	N	N	N	N
108	20240510	140122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1703	2	2	0.12	10894942	6416	78.03	1701	1705	1688	2210	1191	1701	1698.09	0.31	-94	1715	1707	1693	1685	1671	1712	1690	111	509	500	1190	1	1	22137500	377	-6.52	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.48	1606	20240419	6.04	2005	-15.06	20240208	1606	6.04	20240419	2560	-33.48	20230609	1606	6.04	20240419	0.61	N	001810	500	110 억	67997	N	N	N	N
109	20240510	130121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1691	-10	5	-0.59	10850676	6390	77.71	1701	1705	1688	2210	1191	1701	1698.07	0.31	-94	1715	1707	1693	1685	1671	1712	1690	111	509	500	1190	1	1	22137500	374	-6.48	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.95	1606	20240419	5.29	2005	-15.66	20240208	1606	5.29	20240419	2560	-33.95	20230609	1606	5.29	20240419	0.61	N	001810	500	110 억	67997	N	N	N	N
110	20240510	120121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1705	4	2	0.24	10125098	5961	72.49	1701	1705	1688	2210	1191	1701	1698.56	0.31	-78	1715	1707	1693	1685	1671	1712	1690	111	509	500	1190	1	1	22137500	377	-6.53	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.40	1606	20240419	6.16	2005	-14.96	20240208	1606	6.16	20240419	2560	-33.40	20230609	1606	6.16	20240419	0.61	N	001810	500	110 억	67997	N	N	N	N
111	20240510	110120	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1704	3	2	0.18	7784100	4580	55.70	1701	1705	1692	2210	1191	1701	1699.59	0.31	-143	1715	1707	1693	1685	1671	1712	1690	111	509	500	1190	1	1	22137500	377	-6.53	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.44	1606	20240419	6.10	2005	-15.01	20240208	1606	6.10	20240419	2560	-33.44	20230609	1606	6.10	20240419	0.61	N	001810	500	110 억	67997	N	N	N	N
112	20240510	100121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1700	-1	5	-0.06	7257236	4270	51.93	1701	1701	1692	2210	1191	1701	1699.59	0.31	-142	1715	1707	1693	1685	1671	1712	1690	111	509	500	1190	1	1	22137500	376	-6.51	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.59	1606	20240419	5.85	2005	-15.21	20240208	1606	5.85	20240419	2560	-33.59	20230609	1606	5.85	20240419	0.61	N	001810	500	110 억	67997	N	N	N	N
113	20240510	090121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1701	0	3	0.00	923643	543	6.60	1701	1701	1701	2210	1191	1701	1701.00	0.31	-81	1715	1707	1693	1685	1671	1712	1690	111	509	500	1190	1	1	22137500	377	-6.52	0.19	12	0.00	-261.00	8956.00	2560	20230609	-33.55	1606	20240419	5.92	2005	-15.16	20240208	1606	5.92	20240419	2560	-33.55	20230609	1606	5.92	20240419	0.61	N	001810	500	110 억	67997	N	N	N	N
114	20240509	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1701	6	2	0.35	13948792	8223	25.70	1700	1701	1679	2200	1187	1695	1696.31	0.31	-429	1726	1710	1679	1663	1632	1718	1671	111	505	500	1180	1	1	22137500	377	-6.52	0.19	12	0.04	-261.00	8956.00	2560	20230609	-33.55	1606	20240419	5.92	2005	-15.16	20240208	1606	5.92	20240419	2560	-33.55	20230609	1606	5.92	20240419	0.60	N	001810	500	110 억	68132	N	N	N	N
115	20240509	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1699	4	2	0.24	12075530	7121	22.26	1700	1700	1679	2200	1187	1695	1695.76	0.31	-132	1726	1710	1679	1663	1632	1718	1671	111	505	500	1180	1	1	22137500	376	-6.51	0.19	12	0.03	-261.00	8956.00	2560	20230609	-33.63	1606	20240419	5.79	2005	-15.26	20240208	1606	5.79	20240419	2560	-33.63	20230609	1606	5.79	20240419	0.60	N	001810	500	110 억	68132	N	N	N	N
116	20240509	140121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1695	0	3	0.00	11712248	6907	21.59	1700	1700	1679	2200	1187	1695	1695.71	0.31	-149	1726	1710	1679	1663	1632	1718	1671	111	505	500	1180	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	68132	N	N	N	N
117	20240509	130122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1679	-16	5	-0.94	10037700	5919	18.50	1700	1700	1679	2200	1187	1695	1695.84	0.31	-149	1726	1710	1679	1663	1632	1718	1671	111	505	500	1180	1	1	22137500	372	-6.43	0.19	12	0.03	-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	0.60	N	001810	500	110 억	68132	N	N	N	N
118	20240509	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1698	3	2	0.18	5938734	3501	10.94	1700	1700	1681	2200	1187	1695	1696.30	0.31	-149	1726	1710	1679	1663	1632	1718	1671	111	505	500	1180	1	1	22137500	376	-6.51	0.19	12	0.02	-261.00	8956.00	2560	20230609	-33.67	1606	20240419	5.73	2005	-15.31	20240208	1606	5.73	20240419	2560	-33.67	20230609	1606	5.73	20240419	0.60	N	001810	500	110 억	68132	N	N	N	N
119	20240509	110121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1684	-11	5	-0.65	5821786	3432	10.73	1700	1700	1681	2200	1187	1695	1696.32	0.31	-149	1726	1710	1679	1663	1632	1718	1671	111	505	500	1180	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	0.60	N	001810	500	110 억	68132	N	N	N	N
120	20240509	100121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1682	-13	5	-0.77	1392712	824	2.58	1700	1700	1681	2200	1187	1695	1690.18	0.31	72	1726	1710	1679	1663	1632	1718	1671	111	505	500	1180	1	1	22137500	372	-6.44	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.30	1606	20240419	4.73	2005	-16.11	20240208	1606	4.73	20240419	2560	-34.30	20230609	1606	4.73	20240419	0.60	N	001810	500	110 억	68132	N	N	N	N
121	20240509	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1699	4	2	0.24	66269	39	0.12	1700	1700	1699	2200	1187	1695	1699.21	0.31	-25	1726	1710	1679	1663	1632	1718	1671	111	505	500	1180	1	1	22137500	376	-6.51	0.19	12	0.00	-261.00	8956.00	2560	20230609	-33.63	1606	20240419	5.79	2005	-15.26	20240208	1606	5.79	20240419	2560	-33.63	20230609	1606	5.79	20240419	0.60	N	001810	500	110 억	68132	N	N	N	N
122	20240508	160121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1695	47	2	2.85	53840673	31987	185.53	1648	1695	1648	2140	1154	1648	1683.20	0.31	-326	1696	1672	1656	1632	1616	1664	1624	111	492	500	1150	1	1	22137500	375	-6.49	0.19	12	0.14	-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	68164	N	N	N	N
123	20240508	150121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1695	47	2	2.85	51809564	30788	178.57	1648	1695	1648	2140	1154	1648	1682.78	0.31	-32	1696	1672	1656	1632	1616	1664	1624	111	492	500	1150	1	1	22137500	375	-6.49	0.19	12	0.14	-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	68164	N	N	N	N
124	20240508	140121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1689	41	2	2.49	32554895	19413	112.60	1648	1690	1648	2140	1154	1648	1676.96	0.31	-96	1696	1672	1656	1632	1616	1664	1624	111	492	500	1150	1	1	22137500	374	-6.47	0.19	12	0.09	-261.00	8956.00	2560	20230609	-34.02	1606	20240419	5.17	2005	-15.76	20240208	1606	5.17	20240419	2560	-34.02	20230609	1606	5.17	20240419	0.60	N	001810	500	110 억	68164	N	N	N	N
125	20240508	130120	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1685	37	2	2.25	20922087	12512	72.57	1648	1686	1648	2140	1154	1648	1672.16	0.31	40	1696	1672	1656	1632	1616	1664	1624	111	492	500	1150	1	1	22137500	373	-6.46	0.19	12	0.06	-261.00	8956.00	2560	20230609	-34.18	1606	20240419	4.92	2005	-15.96	20240208	1606	4.92	20240419	2560	-34.18	20230609	1606	4.92	20240419	0.60	N	001810	500	110 억	68164	N	N	N	N
126	20240508	120121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1670	22	2	1.33	20289875	12137	70.40	1648	1685	1648	2140	1154	1648	1671.74	0.31	40	1696	1672	1656	1632	1616	1664	1624	111	492	500	1150	1	1	22137500	370	-6.40	0.19	12	0.05	-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	68164	N	N	N	N
127	20240508	110125	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1673	25	2	1.52	15914731	9537	55.32	1648	1675	1648	2140	1154	1648	1668.74	0.31	-8	1696	1672	1656	1632	1616	1664	1624	111	492	500	1150	1	1	22137500	370	-6.41	0.19	12	0.04	-261.00	8956.00	2560	20230609	-34.65	1606	20240419	4.17	2005	-16.56	20240208	1606	4.17	20240419	2560	-34.65	20230609	1606	4.17	20240419	0.60	N	001810	500	110 억	68164	N	N	N	N
128	20240508	100121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1660	12	2	0.73	3010525	1821	10.56	1648	1660	1648	2140	1154	1648	1653.23	0.31	-8	1696	1672	1656	1632	1616	1664	1624	111	492	500	1150	1	1	22137500	367	-6.36	0.19	12	0.01	-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	68164	N	N	N	N
129	20240508	090120	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1658	10	2	0.61	95594	58	0.34	1648	1658	1648	2140	1154	1648	1648.17	0.31	-8	1696	1672	1656	1632	1616	1664	1624	111	492	500	1150	1	1	22137500	367	-6.35	0.19	12	0.00	-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	68164	N	N	N	N
130	20240503	160122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1667	0	3	0.00	10211954	6132	32.32	1680	1680	1660	2165	1167	1667	1665.30	0.31	-298	1708	1687	1677	1656	1646	1682	1651	111	498	500	1160	1	1	22137500	369	-6.39	0.19	12	0.03	-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	67761	N	N	N	N
131	20240503	150123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1662	-5	5	-0.30	7871493	4727	24.91	1680	1680	1660	2165	1167	1667	1665.22	0.31	0	1708	1687	1677	1656	1646	1682	1651	111	498	500	1160	1	1	22137500	368	-6.37	0.19	12	0.02	-261.00	8956.00	2560	20230609	-35.08	1606	20240419	3.49	2005	-17.11	20240208	1606	3.49	20240419	2560	-35.08	20230609	1606	3.49	20240419	0.61	N	001810	500	110 억	67761	N	N	N	N
132	20240503	140121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1667	0	3	0.00	6136411	3686	19.43	1680	1680	1660	2165	1167	1667	1664.79	0.31	0	1708	1687	1677	1656	1646	1682	1651	111	498	500	1160	1	1	22137500	369	-6.39	0.19	12	0.02	-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	67761	N	N	N	N
133	20240503	130123	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1669	2	2	0.12	4993891	2999	15.81	1680	1680	1662	2165	1167	1667	1665.19	0.31	0	1708	1687	1677	1656	1646	1682	1651	111	498	500	1160	1	1	22137500	369	-6.39	0.19	12	0.01	-261.00	8956.00	2560	20230609	-34.80	1606	20240419	3.92	2005	-16.76	20240208	1606	3.92	20240419	2560	-34.80	20230609	1606	3.92	20240419	0.61	N	001810	500	110 억	67761	N	N	N	N
134	20240503	120122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1670	3	2	0.18	4382839	2633	13.88	1680	1680	1662	2165	1167	1667	1664.58	0.31	0	1708	1687	1677	1656	1646	1682	1651	111	498	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	0.61	N	001810	500	110 억	67761	N	N	N	N
135	20240503	110121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1670	3	2	0.18	4341214	2608	13.75	1680	1680	1662	2165	1167	1667	1664.58	0.31	0	1708	1687	1677	1656	1646	1682	1651	111	498	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	0.61	N	001810	500	110 억	67761	N	N	N	N
136	20240503	100122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1670	3	2	0.18	4311154	2590	13.65	1680	1680	1662	2165	1167	1667	1664.54	0.31	0	1708	1687	1677	1656	1646	1682	1651	111	498	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	0.61	N	001810	500	110 억	67761	N	N	N	N
137	20240503	090122	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1680	13	2	0.78	8400	5	0.03	1680	1680	1680	2165	1167	1667	1680.00	0.31	0	1708	1687	1677	1656	1646	1682	1651	111	498	500	1160	1	1	22137500	372	-6.44	0.19	12	0.00	-261.00	8956.00	2560	20230609	-34.38	1606	20240419	4.61	2005	-16.21	20240208	1606	4.61	20240419	2560	-34.38	20230609	1606	4.61	20240419	0.61	N	001810	500	110 억	67761	N	N	N	N
138	20240502	160121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1667	-30	5	-1.77	31778114	18974	226.26	1695	1698	1667	2205	1188	1697	1674.84	0.31	-2196	1721	1709	1687	1675	1653	1715	1681	111	508	500	1180	1	1	22137500	369	-6.39	0.19	12	0.09	-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	0.60	N	001810	500	110 억	68537	N	N	N	N
139	20240502	150121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1683	-14	5	-0.82	26592062	15863	189.16	1695	1698	1667	2205	1188	1697	1676.36	0.31	668	1721	1709	1687	1675	1653	1715	1681	111	508	500	1180	1	1	22137500	373	-6.45	0.19	12	0.07	-261.00	8956.00	2560	20230609	-34.26	1606	20240419	4.79	2005	-16.06	20240208	1606	4.79	20240419	2560	-34.26	20230609	1606	4.79	20240419	0.60	N	001810	500	110 억	68537	N	N	N	N
140	20240502	140121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1675	-22	5	-1.30	26340780	15713	187.37	1695	1698	1667	2205	1188	1697	1676.37	0.31	738	1721	1709	1687	1675	1653	1715	1681	111	508	500	1180	1	1	22137500	371	-6.42	0.19	12	0.07	-261.00	8956.00	2560	20230609	-34.57	1606	20240419	4.30	2005	-16.46	20240208	1606	4.30	20240419	2560	-34.57	20230609	1606	4.30	20240419	0.60	N	001810	500	110 억	68537	N	N	N	N
141	20240502	130121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1688	-9	5	-0.53	9972698	5936	70.78	1695	1698	1667	2205	1188	1697	1680.04	0.31	-1662	1721	1709	1687	1675	1653	1715	1681	111	508	500	1180	1	1	22137500	374	-6.47	0.19	12	0.03	-261.00	8956.00	2560	20230609	-34.06	1606	20240419	5.11	2005	-15.81	20240208	1606	5.11	20240419	2560	-34.06	20230609	1606	5.11	20240419	0.60	N	001810	500	110 억	68537	N	N	N	N
142	20240502	120121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1689	-8	5	-0.47	9355553	5568	66.40	1695	1698	1667	2205	1188	1697	1680.24	0.31	-1662	1721	1709	1687	1675	1653	1715	1681	111	508	500	1180	1	1	22137500	374	-6.47	0.19	12	0.03	-261.00	8956.00	2560	20230609	-34.02	1606	20240419	5.17	2005	-15.76	20240208	1606	5.17	20240419	2560	-34.02	20230609	1606	5.17	20240419	0.60	N	001810	500	110 억	68537	N	N	N	N
143	20240502	110121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1690	-7	5	-0.41	9333677	5555	66.24	1695	1698	1667	2205	1188	1697	1680.23	0.31	-1662	1721	1709	1687	1675	1653	1715	1681	111	508	500	1180	1	1	22137500	374	-6.48	0.19	12	0.03	-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	68537	N	N	N	N
144	20240502	100121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1695	-2	5	-0.12	8429157	5017	59.83	1695	1698	1667	2205	1188	1697	1680.12	0.31	-1581	1721	1709	1687	1675	1653	1715	1681	111	508	500	1180	1	1	22137500	375	-6.49	0.19	12	0.02	-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	68537	N	N	N	N
145	20240502	090121	57	100.00	KOSDAQ	종이.목재	N	N	N	N	N	1695	-2	5	-0.12	123735	73	0.87	1695	1695	1695	2205	1188	1697	1695.00	0.31	-47	1721	1709	1687	1675	1653	1715	1681	111	508	500	1180	1	1	22137500	375	-6.49	0.19	12	0.00	-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	68537	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History