KissMeData/001810/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1930	15	2	0.78	27872192	14594	62.51	1915	1930	1893	2485	1341	1915	1909.84	0.37	0	-123	1966	1940	1897	1871	1828	1919	1850	111	570	500	1340	1	1	22137500	427	-4.86	0.21	12	0.07	-397.00	9321.00	3100	20230228	-37.74	1690	20231024	14.20	2005	-3.74	20240208	1755	9.97	20240117	2695	-28.39	20230303	1690	14.20	20231024	0.51	N	001810	500	110 억		81122	N	N	0	N	00	N
3	20240229	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1905	-10	5	-0.52	23949459	12547	53.74	1915	1929	1893	2485	1341	1915	1908.78	0.37	0	-87	1966	1940	1897	1871	1828	1919	1850	111	570	500	1340	1	1	22137500	422	-4.80	0.20	12	0.06	-397.00	9321.00	3100	20230228	-38.55	1690	20231024	12.72	2005	-4.99	20240208	1755	8.55	20240117	2695	-29.31	20230303	1690	12.72	20231024	0.51	N	001810	500	110 억		81122	N	N	0	N	00	N
4	20240229	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	0	3	0.00	16743363	8780	37.61	1915	1929	1893	2485	1341	1915	1906.99	0.37	0	169	1966	1940	1897	1871	1828	1919	1850	111	570	500	1340	1	1	22137500	424	-4.82	0.21	12	0.04	-397.00	9321.00	3100	20230228	-38.23	1690	20231024	13.31	2005	-4.49	20240208	1755	9.12	20240117	2695	-28.94	20230303	1690	13.31	20231024	0.51	N	001810	500	110 억		81122	N	N	0	N	00	N
5	20240229	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	0	3	0.00	16737618	8777	37.60	1915	1929	1893	2485	1341	1915	1906.99	0.37	0	169	1966	1940	1897	1871	1828	1919	1850	111	570	500	1340	1	1	22137500	424	-4.82	0.21	12	0.04	-397.00	9321.00	3100	20230228	-38.23	1690	20231024	13.31	2005	-4.49	20240208	1755	9.12	20240117	2695	-28.94	20230303	1690	13.31	20231024	0.51	N	001810	500	110 억		81122	N	N	0	N	00	N
6	20240229	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	0	3	0.00	14239771	7460	31.95	1915	1929	1893	2485	1341	1915	1908.82	0.37	0	159	1966	1940	1897	1871	1828	1919	1850	111	570	500	1340	1	1	22137500	424	-4.82	0.21	12	0.03	-397.00	9321.00	3100	20230228	-38.23	1690	20231024	13.31	2005	-4.49	20240208	1755	9.12	20240117	2695	-28.94	20230303	1690	13.31	20231024	0.51	N	001810	500	110 억		81122	N	N	0	N	00	N
7	20240229	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1920	5	2	0.26	12502532	6545	28.03	1915	1929	1893	2485	1341	1915	1910.24	0.37	0	165	1966	1940	1897	1871	1828	1919	1850	111	570	500	1340	1	1	22137500	425	-4.84	0.21	12	0.03	-397.00	9321.00	3100	20230228	-38.06	1690	20231024	13.61	2005	-4.24	20240208	1755	9.40	20240117	2695	-28.76	20230303	1690	13.61	20231024	0.51	N	001810	500	110 억		81122	N	N	0	N	00	N
8	20240229	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1925	10	2	0.52	8752161	4586	19.64	1915	1927	1893	2485	1341	1915	1908.45	0.37	0	-128	1966	1940	1897	1871	1828	1919	1850	111	570	500	1340	1	1	22137500	426	-4.85	0.21	12	0.02	-397.00	9321.00	3100	20230228	-37.90	1690	20231024	13.91	2005	-3.99	20240208	1755	9.69	20240117	2695	-28.57	20230303	1690	13.91	20231024	0.51	N	001810	500	110 억		81122	N	N	0	N	00	N
9	20240229	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	0	3	0.00	191500	100	0.43	1915	1915	1915	2485	1341	1915	1915.00	0.37	0	-15	1966	1940	1897	1871	1828	1919	1850	111	570	500	1340	1	1	22137500	424	-4.82	0.21	12	0.00	-397.00	9321.00	3100	20230228	-38.23	1690	20231024	13.31	2005	-4.49	20240208	1755	9.12	20240117	2695	-28.94	20230303	1690	13.31	20231024	0.51	N	001810	500	110 억		81122	N	N	0	N	00	N
10	20240228	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	-8	5	-0.42	44241473	23323	276.96	1923	1923	1854	2495	1347	1923	1896.90	0.37	0	-329	1951	1937	1912	1898	1873	1944	1905	111	572	500	1340	1	1	22137500	424	-4.82	0.21	12	0.11	-397.00	9321.00	3100	20230228	-38.23	1690	20231024	13.31	2005	-4.49	20240208	1755	9.12	20240117	3100	-38.23	20230228	1690	13.31	20231024	0.51	N	001810	500	110 억		81183	N	N	0	N	00	N
11	20240228	150123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1906	-17	5	-0.88	35253307	18589	220.75	1923	1923	1854	2495	1347	1923	1896.46	0.37	0	1036	1951	1937	1912	1898	1873	1944	1905	111	572	500	1340	1	1	22137500	422	-4.80	0.20	12	0.08	-397.00	9321.00	3100	20230228	-38.52	1690	20231024	12.78	2005	-4.94	20240208	1755	8.60	20240117	3100	-38.52	20230228	1690	12.78	20231024	0.51	N	001810	500	110 억		81183	N	N	0	N	00	N
12	20240228	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1915	-8	5	-0.42	18953921	9964	118.32	1923	1923	1890	2495	1347	1923	1902.24	0.37	0	-221	1951	1937	1912	1898	1873	1944	1905	111	572	500	1340	1	1	22137500	424	-4.82	0.21	12	0.05	-397.00	9321.00	3100	20230228	-38.23	1690	20231024	13.31	2005	-4.49	20240208	1755	9.12	20240117	3100	-38.23	20230228	1690	13.31	20231024	0.51	N	001810	500	110 억		81183	N	N	0	N	00	N
13	20240228	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1900	-23	5	-1.20	9254932	4860	57.71	1923	1923	1890	2495	1347	1923	1904.31	0.37	0	-15	1951	1937	1912	1898	1873	1944	1905	111	572	500	1340	1	1	22137500	421	-4.79	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.71	1690	20231024	12.43	2005	-5.24	20240208	1755	8.26	20240117	3100	-38.71	20230228	1690	12.43	20231024	0.51	N	001810	500	110 억		81183	N	N	0	N	00	N
14	20240228	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1902	-21	5	-1.09	9044022	4749	56.39	1923	1923	1890	2495	1347	1923	1904.41	0.37	0	-9	1951	1937	1912	1898	1873	1944	1905	111	572	500	1340	1	1	22137500	421	-4.79	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.65	1690	20231024	12.54	2005	-5.14	20240208	1755	8.38	20240117	3100	-38.65	20230228	1690	12.54	20231024	0.51	N	001810	500	110 억		81183	N	N	0	N	00	N
15	20240228	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	-4	5	-0.21	4439518	2315	27.49	1923	1923	1901	2495	1347	1923	1917.72	0.37	0	-26	1951	1937	1912	1898	1873	1944	1905	111	572	500	1340	1	1	22137500	425	-4.83	0.21	12	0.01	-397.00	9321.00	3100	20230228	-38.10	1690	20231024	13.55	2005	-4.29	20240208	1755	9.34	20240117	3100	-38.10	20230228	1690	13.55	20231024	0.51	N	001810	500	110 억		81183	N	N	0	N	00	N
16	20240228	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1919	-4	5	-0.21	1711345	894	10.62	1923	1923	1901	2495	1347	1923	1914.26	0.37	0	-7	1951	1937	1912	1898	1873	1944	1905	111	572	500	1340	1	1	22137500	425	-4.83	0.21	12	0.00	-397.00	9321.00	3100	20230228	-38.10	1690	20231024	13.55	2005	-4.29	20240208	1755	9.34	20240117	3100	-38.10	20230228	1690	13.55	20231024	0.51	N	001810	500	110 억		81183	N	N	0	N	00	N
17	20240228	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1923	0	3	0.00	78843	41	0.49	1923	1923	1923	2495	1347	1923	1923.00	0.37	0	-6	1951	1937	1912	1898	1873	1944	1905	111	572	500	1340	1	1	22137500	426	-4.84	0.21	12	0.00	-397.00	9321.00	3100	20230228	-37.97	1690	20231024	13.79	2005	-4.09	20240208	1755	9.57	20240117	3100	-37.97	20230228	1690	13.79	20231024	0.51	N	001810	500	110 억		81183	N	N	0	N	00	N
18	20240227	160125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1923	-3	5	-0.16	16092162	8421	77.02	1911	1926	1887	2500	1349	1926	1910.96	0.37	0	-709	2014	1970	1923	1879	1832	1946	1855	111	574	500	1340	1	1	22137500	426	-4.84	0.21	12	0.04	-397.00	9321.00	3100	20230228	-37.97	1690	20231024	13.79	2005	-4.09	20240208	1755	9.57	20240117	3100	-37.97	20230228	1690	13.79	20231024	0.52	N	001810	500	110 억		81876	N	N	0	N	00	N
19	20240227	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1922	-4	5	-0.21	15034746	7871	71.99	1911	1926	1887	2500	1349	1926	1910.14	0.37	0	-704	2014	1970	1923	1879	1832	1946	1855	111	574	500	1340	1	1	22137500	425	-4.84	0.21	12	0.04	-397.00	9321.00	3100	20230228	-38.00	1690	20231024	13.73	2005	-4.14	20240208	1755	9.52	20240117	3100	-38.00	20230228	1690	13.73	20231024	0.52	N	001810	500	110 억		81876	N	N	0	N	00	N
20	20240227	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1922	-4	5	-0.21	14750203	7722	70.62	1911	1926	1887	2500	1349	1926	1910.15	0.37	0	-704	2014	1970	1923	1879	1832	1946	1855	111	574	500	1340	1	1	22137500	425	-4.84	0.21	12	0.03	-397.00	9321.00	3100	20230228	-38.00	1690	20231024	13.73	2005	-4.14	20240208	1755	9.52	20240117	3100	-38.00	20230228	1690	13.73	20231024	0.52	N	001810	500	110 억		81876	N	N	0	N	00	N
21	20240227	130122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1922	-4	5	-0.21	10902420	5721	52.32	1911	1926	1887	2500	1349	1926	1905.68	0.37	0	1147	2014	1970	1923	1879	1832	1946	1855	111	574	500	1340	1	1	22137500	425	-4.84	0.21	12	0.03	-397.00	9321.00	3100	20230228	-38.00	1690	20231024	13.73	2005	-4.14	20240208	1755	9.52	20240117	3100	-38.00	20230228	1690	13.73	20231024	0.52	N	001810	500	110 억		81876	N	N	0	N	00	N
22	20240227	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1921	-5	5	-0.26	10752569	5643	51.61	1911	1926	1887	2500	1349	1926	1905.47	0.37	0	1155	2014	1970	1923	1879	1832	1946	1855	111	574	500	1340	1	1	22137500	425	-4.84	0.21	12	0.03	-397.00	9321.00	3100	20230228	-38.03	1690	20231024	13.67	2005	-4.19	20240208	1755	9.46	20240117	3100	-38.03	20230228	1690	13.67	20231024	0.52	N	001810	500	110 억		81876	N	N	0	N	00	N
23	20240227	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1901	-25	5	-1.30	7806788	4088	37.39	1911	1926	1900	2500	1349	1926	1909.68	0.37	0	1204	2014	1970	1923	1879	1832	1946	1855	111	574	500	1340	1	1	22137500	421	-4.79	0.20	12	0.02	-397.00	9321.00	3100	20230228	-38.68	1690	20231024	12.49	2005	-5.19	20240208	1755	8.32	20240117	3100	-38.68	20230228	1690	12.49	20231024	0.52	N	001810	500	110 억		81876	N	N	0	N	00	N
24	20240227	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1900	-26	5	-1.35	4175684	2179	19.93	1911	1926	1900	2500	1349	1926	1916.33	0.37	0	-91	2014	1970	1923	1879	1832	1946	1855	111	574	500	1340	1	1	22137500	421	-4.79	0.20	12	0.01	-397.00	9321.00	3100	20230228	-38.71	1690	20231024	12.43	2005	-5.24	20240208	1755	8.26	20240117	3100	-38.71	20230228	1690	12.43	20231024	0.52	N	001810	500	110 억		81876	N	N	0	N	00	N
25	20240227	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1911	-15	5	-0.78	280917	147	1.34	1911	1911	1911	2500	1349	1926	1911.00	0.37	0	-19	2014	1970	1923	1879	1832	1946	1855	111	574	500	1340	1	1	22137500	423	-4.81	0.21	12	0.00	-397.00	9321.00	3100	20230228	-38.35	1690	20231024	13.08	2005	-4.69	20240208	1755	8.89	20240117	3100	-38.35	20230228	1690	13.08	20231024	0.52	N	001810	500	110 억		81876	N	N	0	N	00	N
26	20240226	160124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1926	-29	5	-1.48	21065050	10934	124.62	1945	1967	1876	2540	1369	1955	1926.56	0.37	0	-52	1975	1965	1949	1939	1923	1970	1944	111	585	500	1360	1	1	22137500	426	-4.85	0.21	12	0.05	-397.00	9321.00	3100	20230228	-37.87	1690	20231024	13.96	2005	-3.94	20240208	1755	9.74	20240117	3100	-37.87	20230228	1690	13.96	20231024	0.52	N	001810	500	110 억		81893	N	N	0	N	00	N
27	20240226	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1900	-55	5	-2.81	17978553	9319	106.21	1945	1967	1876	2540	1369	1955	1929.24	0.37	0	-76	1975	1965	1949	1939	1923	1970	1944	111	585	500	1360	1	1	22137500	421	-4.79	0.20	12	0.04	-397.00	9321.00	3100	20230228	-38.71	1690	20231024	12.43	2005	-5.24	20240208	1755	8.26	20240117	3100	-38.71	20230228	1690	12.43	20231024	0.52	N	001810	500	110 억		81893	N	N	0	N	00	N
28	20240226	140124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1912	-43	5	-2.20	16569332	8581	97.80	1945	1967	1876	2540	1369	1955	1930.93	0.37	0	134	1975	1965	1949	1939	1923	1970	1944	111	585	500	1360	1	1	22137500	423	-4.82	0.21	12	0.04	-397.00	9321.00	3100	20230228	-38.32	1690	20231024	13.14	2005	-4.64	20240208	1755	8.95	20240117	3100	-38.32	20230228	1690	13.14	20231024	0.52	N	001810	500	110 억		81893	N	N	0	N	00	N
29	20240226	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1926	-29	5	-1.48	14115275	7293	83.12	1945	1967	1876	2540	1369	1955	1935.46	0.37	0	117	1975	1965	1949	1939	1923	1970	1944	111	585	500	1360	1	1	22137500	426	-4.85	0.21	12	0.03	-397.00	9321.00	3100	20230228	-37.87	1690	20231024	13.96	2005	-3.94	20240208	1755	9.74	20240117	3100	-37.87	20230228	1690	13.96	20231024	0.52	N	001810	500	110 억		81893	N	N	0	N	00	N
30	20240226	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1930	-25	5	-1.28	13853001	7157	81.57	1945	1967	1876	2540	1369	1955	1935.59	0.37	0	118	1975	1965	1949	1939	1923	1970	1944	111	585	500	1360	1	1	22137500	427	-4.86	0.21	12	0.03	-397.00	9321.00	3100	20230228	-37.74	1690	20231024	14.20	2005	-3.74	20240208	1755	9.97	20240117	3100	-37.74	20230228	1690	14.20	20231024	0.52	N	001810	500	110 억		81893	N	N	0	N	00	N
31	20240226	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1952	-3	5	-0.15	8982608	4613	52.58	1945	1967	1910	2540	1369	1955	1947.24	0.37	0	56	1975	1965	1949	1939	1923	1970	1944	111	585	500	1360	1	1	22137500	432	-4.92	0.21	12	0.02	-397.00	9321.00	3100	20230228	-37.03	1690	20231024	15.50	2005	-2.64	20240208	1755	11.23	20240117	3100	-37.03	20230228	1690	15.50	20231024	0.52	N	001810	500	110 억		81893	N	N	0	N	00	N
32	20240226	100124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1964	9	2	0.46	2225381	1137	12.96	1945	1967	1940	2540	1369	1955	1957.24	0.37	0	-60	1975	1965	1949	1939	1923	1970	1944	111	585	500	1360	1	1	22137500	435	-4.95	0.21	12	0.01	-397.00	9321.00	3100	20230228	-36.65	1690	20231024	16.21	2005	-2.04	20240208	1755	11.91	20240117	3100	-36.65	20230228	1690	16.21	20231024	0.52	N	001810	500	110 억		81893	N	N	0	N	00	N
33	20240226	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1945	-10	5	-0.51	19450	10	0.11	1945	1945	1945	2540	1369	1955	1945.00	0.37	0	-1	1975	1965	1949	1939	1923	1970	1944	111	585	500	1360	1	1	22137500	431	-4.90	0.21	12	0.00	-397.00	9321.00	3100	20230228	-37.26	1690	20231024	15.09	2005	-2.99	20240208	1755	10.83	20240117	3100	-37.26	20230228	1690	15.09	20231024	0.52	N	001810	500	110 억		81893	N	N	0	N	00	N
34	20240223	160124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	7	2	0.36	17154405	8774	56.34	1948	1959	1933	2530	1364	1948	1955.14	0.37	0	-190	1976	1962	1945	1931	1914	1969	1938	111	582	500	1360	1	1	22137500	433	-4.92	0.21	12	0.04	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.52	N	001810	500	110 억		82083	N	N	0	N	00	N
35	20240223	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	7	2	0.36	14971506	7657	49.17	1948	1959	1933	2530	1364	1948	1955.27	0.37	0	-128	1976	1962	1945	1931	1914	1969	1938	111	582	500	1360	1	1	22137500	433	-4.92	0.21	12	0.03	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.52	N	001810	500	110 억		82083	N	N	0	N	00	N
36	20240223	140123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1958	10	2	0.51	14852284	7596	48.77	1948	1959	1933	2530	1364	1948	1955.28	0.37	0	-128	1976	1962	1945	1931	1914	1969	1938	111	582	500	1360	1	1	22137500	433	-4.93	0.21	12	0.03	-397.00	9321.00	3100	20230228	-36.84	1690	20231024	15.86	2005	-2.34	20240208	1755	11.57	20240117	3100	-36.84	20230228	1690	15.86	20231024	0.52	N	001810	500	110 억		82083	N	N	0	N	00	N
37	20240223	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1958	10	2	0.51	14852284	7596	48.77	1948	1959	1933	2530	1364	1948	1955.28	0.37	0	-128	1976	1962	1945	1931	1914	1969	1938	111	582	500	1360	1	1	22137500	433	-4.93	0.21	12	0.03	-397.00	9321.00	3100	20230228	-36.84	1690	20231024	15.86	2005	-2.34	20240208	1755	11.57	20240117	3100	-36.84	20230228	1690	15.86	20231024	0.52	N	001810	500	110 억		82083	N	N	0	N	00	N
38	20240223	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1954	6	2	0.31	4342413	2225	14.29	1948	1959	1933	2530	1364	1948	1951.65	0.37	0	-119	1976	1962	1945	1931	1914	1969	1938	111	582	500	1360	1	1	22137500	433	-4.92	0.21	12	0.01	-397.00	9321.00	3100	20230228	-36.97	1690	20231024	15.62	2005	-2.54	20240208	1755	11.34	20240117	3100	-36.97	20230228	1690	15.62	20231024	0.52	N	001810	500	110 억		82083	N	N	0	N	00	N
39	20240223	110124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1945	-3	5	-0.15	3369873	1727	11.09	1948	1959	1933	2530	1364	1948	1951.29	0.37	0	-61	1976	1962	1945	1931	1914	1969	1938	111	582	500	1360	1	1	22137500	431	-4.90	0.21	12	0.01	-397.00	9321.00	3100	20230228	-37.26	1690	20231024	15.09	2005	-2.99	20240208	1755	10.83	20240117	3100	-37.26	20230228	1690	15.09	20231024	0.52	N	001810	500	110 억		82083	N	N	0	N	00	N
40	20240223	100123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1957	9	2	0.46	3135419	1607	10.32	1948	1959	1933	2530	1364	1948	1951.10	0.37	0	-59	1976	1962	1945	1931	1914	1969	1938	111	582	500	1360	1	1	22137500	433	-4.93	0.21	12	0.01	-397.00	9321.00	3100	20230228	-36.87	1690	20231024	15.80	2005	-2.39	20240208	1755	11.51	20240117	3100	-36.87	20230228	1690	15.80	20231024	0.52	N	001810	500	110 억		82083	N	N	0	N	00	N
41	20240223	090124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	7	2	0.36	298697	154	0.99	1948	1955	1933	2530	1364	1948	1939.59	0.37	0	0	1976	1962	1945	1931	1914	1969	1938	111	582	500	1360	1	1	22137500	433	-4.92	0.21	12	0.00	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.52	N	001810	500	110 억		82083	N	N	0	N	00	N
42	20240222	160119	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1948	-3	5	-0.15	30182304	15574	334.21	1936	1959	1928	2535	1366	1951	1937.99	0.38	0	-1296	1991	1971	1948	1928	1905	1959	1916	111	584	500	1360	1	1	22137500	431	-4.91	0.21	12	0.07	-397.00	9321.00	3100	20230228	-37.16	1690	20231024	15.27	2005	-2.84	20240208	1755	11.00	20240117	3100	-37.16	20230228	1690	15.27	20231024	0.52	N	001810	500	110 억		83315	N	N	0	N	00	N
43	20240222	150123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1948	-3	5	-0.15	27997896	14449	310.06	1936	1959	1928	2535	1366	1951	1937.70	0.38	0	-1221	1991	1971	1948	1928	1905	1959	1916	111	584	500	1360	1	1	22137500	431	-4.91	0.21	12	0.07	-397.00	9321.00	3100	20230228	-37.16	1690	20231024	15.27	2005	-2.84	20240208	1755	11.00	20240117	3100	-37.16	20230228	1690	15.27	20231024	0.52	N	001810	500	110 억		83315	N	N	0	N	00	N
44	20240222	140123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1941	-10	5	-0.51	21378084	11018	236.44	1936	1959	1928	2535	1366	1951	1940.29	0.38	0	-561	1991	1971	1948	1928	1905	1959	1916	111	584	500	1360	1	1	22137500	430	-4.89	0.21	12	0.05	-397.00	9321.00	3100	20230228	-37.39	1690	20231024	14.85	2005	-3.19	20240208	1755	10.60	20240117	3100	-37.39	20230228	1690	14.85	20231024	0.52	N	001810	500	110 억		83315	N	N	0	N	00	N
45	20240222	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1929	-22	5	-1.13	11069021	5703	122.38	1936	1959	1928	2535	1366	1951	1940.91	0.38	0	-420	1991	1971	1948	1928	1905	1959	1916	111	584	500	1360	1	1	22137500	427	-4.86	0.21	12	0.03	-397.00	9321.00	3100	20230228	-37.77	1690	20231024	14.14	2005	-3.79	20240208	1755	9.91	20240117	3100	-37.77	20230228	1690	14.14	20231024	0.52	N	001810	500	110 억		83315	N	N	0	N	00	N
46	20240222	120124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1949	-2	5	-0.10	9667746	4979	106.85	1936	1959	1930	2535	1366	1951	1941.70	0.38	0	-361	1991	1971	1948	1928	1905	1959	1916	111	584	500	1360	1	1	22137500	431	-4.91	0.21	12	0.02	-397.00	9321.00	3100	20230228	-37.13	1690	20231024	15.33	2005	-2.79	20240208	1755	11.05	20240117	3100	-37.13	20230228	1690	15.33	20231024	0.52	N	001810	500	110 억		83315	N	N	0	N	00	N
47	20240222	110123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1957	6	2	0.31	6084716	3127	67.10	1936	1959	1934	2535	1366	1951	1945.86	0.38	0	-311	1991	1971	1948	1928	1905	1959	1916	111	584	500	1360	1	1	22137500	433	-4.93	0.21	12	0.01	-397.00	9321.00	3100	20230228	-36.87	1690	20231024	15.80	2005	-2.39	20240208	1755	11.51	20240117	3100	-36.87	20230228	1690	15.80	20231024	0.52	N	001810	500	110 억		83315	N	N	0	N	00	N
48	20240222	100124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1958	7	2	0.36	3655032	1874	40.21	1936	1959	1936	2535	1366	1951	1950.39	0.38	0	-276	1991	1971	1948	1928	1905	1959	1916	111	584	500	1360	1	1	22137500	433	-4.93	0.21	12	0.01	-397.00	9321.00	3100	20230228	-36.84	1690	20231024	15.86	2005	-2.34	20240208	1755	11.57	20240117	3100	-36.84	20230228	1690	15.86	20231024	0.52	N	001810	500	110 억		83315	N	N	0	N	00	N
49	20240222	090123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1948	-3	5	-0.15	120656	62	1.33	1936	1948	1936	2535	1366	1951	1946.06	0.38	0	-1	1991	1971	1948	1928	1905	1959	1916	111	584	500	1360	1	1	22137500	431	-4.91	0.21	12	0.00	-397.00	9321.00	3100	20230228	-37.16	1690	20231024	15.27	2005	-2.84	20240208	1755	11.00	20240117	3100	-37.16	20230228	1690	15.27	20231024	0.52	N	001810	500	110 억		83315	N	N	0	N	00	N
50	20240221	160123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1951	-19	5	-0.96	9077752	4660	30.04	1955	1968	1925	2560	1379	1970	1948.02	0.38	0	-183	1993	1981	1968	1956	1943	1987	1962	111	590	500	1370	1	1	22137500	432	-4.91	0.21	12	0.02	-397.00	9321.00	3100	20230228	-37.06	1690	20231024	15.44	2005	-2.69	20240208	1755	11.17	20240117	3100	-37.06	20230228	1690	15.44	20231024	0.53	N	001810	500	110 억		83498	N	N	0	N	00	N
51	20240221	150122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1950	-20	5	-1.02	8021555	4118	26.55	1955	1968	1925	2560	1379	1970	1947.92	0.38	0	-136	1993	1981	1968	1956	1943	1987	1962	111	590	500	1370	1	1	22137500	432	-4.91	0.21	12	0.02	-397.00	9321.00	3100	20230228	-37.10	1690	20231024	15.38	2005	-2.74	20240208	1755	11.11	20240117	3100	-37.10	20230228	1690	15.38	20231024	0.53	N	001810	500	110 억		83498	N	N	0	N	00	N
52	20240221	140123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1951	-19	5	-0.96	7900545	4056	26.15	1955	1968	1925	2560	1379	1970	1947.87	0.38	0	-129	1993	1981	1968	1956	1943	1987	1962	111	590	500	1370	1	1	22137500	432	-4.91	0.21	12	0.02	-397.00	9321.00	3100	20230228	-37.06	1690	20231024	15.44	2005	-2.69	20240208	1755	11.17	20240117	3100	-37.06	20230228	1690	15.44	20231024	0.53	N	001810	500	110 억		83498	N	N	0	N	00	N
53	20240221	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1953	-17	5	-0.86	7384326	3790	24.43	1955	1968	1925	2560	1379	1970	1948.37	0.38	0	-108	1993	1981	1968	1956	1943	1987	1962	111	590	500	1370	1	1	22137500	432	-4.92	0.21	12	0.02	-397.00	9321.00	3100	20230228	-37.00	1690	20231024	15.56	2005	-2.59	20240208	1755	11.28	20240117	3100	-37.00	20230228	1690	15.56	20231024	0.53	N	001810	500	110 억		83498	N	N	0	N	00	N
54	20240221	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1954	-16	5	-0.81	6954456	3570	23.02	1955	1968	1925	2560	1379	1970	1948.03	0.38	0	-108	1993	1981	1968	1956	1943	1987	1962	111	590	500	1370	1	1	22137500	433	-4.92	0.21	12	0.02	-397.00	9321.00	3100	20230228	-36.97	1690	20231024	15.62	2005	-2.54	20240208	1755	11.34	20240117	3100	-36.97	20230228	1690	15.62	20231024	0.53	N	001810	500	110 억		83498	N	N	0	N	00	N
55	20240221	110123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1956	-14	5	-0.71	6612512	3395	21.89	1955	1968	1925	2560	1379	1970	1947.72	0.38	0	-80	1993	1981	1968	1956	1943	1987	1962	111	590	500	1370	1	1	22137500	433	-4.93	0.21	12	0.02	-397.00	9321.00	3100	20230228	-36.90	1690	20231024	15.74	2005	-2.44	20240208	1755	11.45	20240117	3100	-36.90	20230228	1690	15.74	20231024	0.53	N	001810	500	110 억		83498	N	N	0	N	00	N
56	20240221	100123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1945	-25	5	-1.27	5332585	2740	17.66	1955	1968	1925	2560	1379	1970	1946.20	0.38	0	-17	1993	1981	1968	1956	1943	1987	1962	111	590	500	1370	1	1	22137500	431	-4.90	0.21	12	0.01	-397.00	9321.00	3100	20230228	-37.26	1690	20231024	15.09	2005	-2.99	20240208	1755	10.83	20240117	3100	-37.26	20230228	1690	15.09	20231024	0.53	N	001810	500	110 억		83498	N	N	0	N	00	N
57	20240221	090123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	-15	5	-0.76	258060	132	0.85	1955	1955	1955	2560	1379	1970	1955.00	0.38	0	-17	1993	1981	1968	1956	1943	1987	1962	111	590	500	1370	1	1	22137500	433	-4.92	0.21	12	0.00	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.53	N	001810	500	110 억		83498	N	N	0	N	00	N
58	20240220	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1970	1	2	0.05	30425996	15511	40.56	1969	1980	1955	2555	1379	1969	1961.57	0.38	0	-132	2019	1993	1954	1928	1889	2007	1942	111	586	500	1370	1	1	22137500	436	-4.96	0.21	12	0.07	-397.00	9321.00	3100	20230228	-36.45	1690	20231024	16.57	2005	-1.75	20240208	1755	12.25	20240117	3100	-36.45	20230228	1690	16.57	20231024	0.53	N	001810	500	110 억		83630	N	N	0	N	00	N
59	20240220	150124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1971	2	2	0.10	27034488	13789	36.05	1969	1980	1955	2555	1379	1969	1960.58	0.38	0	-103	2019	1993	1954	1928	1889	2007	1942	111	586	500	1370	1	1	22137500	436	-4.96	0.21	12	0.06	-397.00	9321.00	3100	20230228	-36.42	1690	20231024	16.63	2005	-1.70	20240208	1755	12.31	20240117	3100	-36.42	20230228	1690	16.63	20231024	0.53	N	001810	500	110 억		83630	N	N	0	N	00	N
60	20240220	140122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1970	1	2	0.05	15351293	7825	20.46	1969	1980	1956	2555	1379	1969	1961.83	0.38	0	-162	2019	1993	1954	1928	1889	2007	1942	111	586	500	1370	1	1	22137500	436	-4.96	0.21	12	0.04	-397.00	9321.00	3100	20230228	-36.45	1690	20231024	16.57	2005	-1.75	20240208	1755	12.25	20240117	3100	-36.45	20230228	1690	16.57	20231024	0.53	N	001810	500	110 억		83630	N	N	0	N	00	N
61	20240220	130123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1972	3	2	0.15	14104066	7189	18.80	1969	1980	1956	2555	1379	1969	1961.90	0.38	0	-136	2019	1993	1954	1928	1889	2007	1942	111	586	500	1370	1	1	22137500	437	-4.97	0.21	12	0.03	-397.00	9321.00	3100	20230228	-36.39	1690	20231024	16.69	2005	-1.65	20240208	1755	12.36	20240117	3100	-36.39	20230228	1690	16.69	20231024	0.53	N	001810	500	110 억		83630	N	N	0	N	00	N
62	20240220	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1970	1	2	0.05	9543116	4865	12.72	1969	1980	1956	2555	1379	1969	1961.59	0.38	0	-159	2019	1993	1954	1928	1889	2007	1942	111	586	500	1370	1	1	22137500	436	-4.96	0.21	12	0.02	-397.00	9321.00	3100	20230228	-36.45	1690	20231024	16.57	2005	-1.75	20240208	1755	12.25	20240117	3100	-36.45	20230228	1690	16.57	20231024	0.53	N	001810	500	110 억		83630	N	N	0	N	00	N
63	20240220	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1972	3	2	0.15	8116347	4141	10.83	1969	1980	1956	2555	1379	1969	1960.00	0.38	0	-16	2019	1993	1954	1928	1889	2007	1942	111	586	500	1370	1	1	22137500	437	-4.97	0.21	12	0.02	-397.00	9321.00	3100	20230228	-36.39	1690	20231024	16.69	2005	-1.65	20240208	1755	12.36	20240117	3100	-36.39	20230228	1690	16.69	20231024	0.53	N	001810	500	110 억		83630	N	N	0	N	00	N
64	20240220	100123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1956	-13	5	-0.66	2764637	1409	3.68	1969	1980	1956	2555	1379	1969	1962.13	0.38	0	3	2019	1993	1954	1928	1889	2007	1942	111	586	500	1370	1	1	22137500	433	-4.93	0.21	12	0.01	-397.00	9321.00	3100	20230228	-36.90	1690	20231024	15.74	2005	-2.44	20240208	1755	11.45	20240117	3100	-36.90	20230228	1690	15.74	20231024	0.53	N	001810	500	110 억		83630	N	N	0	N	00	N
65	20240220	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1969	0	3	0.00	55132	28	0.07	1969	1969	1969	2555	1379	1969	1969.00	0.38	0	0	2019	1993	1954	1928	1889	2007	1942	111	586	500	1370	1	1	22137500	436	-4.96	0.21	12	0.00	-397.00	9321.00	3100	20230228	-36.48	1690	20231024	16.51	2005	-1.80	20240208	1755	12.19	20240117	3100	-36.48	20230228	1690	16.51	20231024	0.53	N	001810	500	110 억		83630	N	N	0	N	00	N
66	20240219	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1969	14	2	0.72	75021424	38245	151.72	1940	1980	1915	2540	1369	1955	1961.60	0.38	0	265	1986	1970	1943	1927	1900	1957	1914	111	585	500	1360	1	1	22137500	436	-4.96	0.21	12	0.17	-397.00	9321.00	3100	20230228	-36.48	1690	20231024	16.51	2005	-1.80	20240208	1755	12.19	20240117	3100	-36.48	20230228	1690	16.51	20231024	0.54	N	001810	500	110 억		83399	N	N	0	N	00	N
67	20240219	150123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1958	3	2	0.15	49827078	25381	100.69	1940	1980	1915	2540	1369	1955	1963.16	0.38	0	224	1986	1970	1943	1927	1900	1957	1914	111	585	500	1360	1	1	22137500	433	-4.93	0.21	12	0.11	-397.00	9321.00	3100	20230228	-36.84	1690	20231024	15.86	2005	-2.34	20240208	1755	11.57	20240117	3100	-36.84	20230228	1690	15.86	20231024	0.54	N	001810	500	110 억		83399	N	N	0	N	00	N
68	20240219	140123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1960	5	2	0.26	49517803	25223	100.06	1940	1980	1915	2540	1369	1955	1963.20	0.38	0	243	1986	1970	1943	1927	1900	1957	1914	111	585	500	1360	1	1	22137500	434	-4.94	0.21	12	0.11	-397.00	9321.00	3100	20230228	-36.77	1690	20231024	15.98	2005	-2.24	20240208	1755	11.68	20240117	3100	-36.77	20230228	1690	15.98	20231024	0.54	N	001810	500	110 억		83399	N	N	0	N	00	N
69	20240219	130123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1960	5	2	0.26	47416689	24151	95.81	1940	1980	1915	2540	1369	1955	1963.34	0.38	0	248	1986	1970	1943	1927	1900	1957	1914	111	585	500	1360	1	1	22137500	434	-4.94	0.21	12	0.11	-397.00	9321.00	3100	20230228	-36.77	1690	20231024	15.98	2005	-2.24	20240208	1755	11.68	20240117	3100	-36.77	20230228	1690	15.98	20231024	0.54	N	001810	500	110 억		83399	N	N	0	N	00	N
70	20240219	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1973	18	2	0.92	42129803	21454	85.11	1940	1980	1915	2540	1369	1955	1963.73	0.38	0	249	1986	1970	1943	1927	1900	1957	1914	111	585	500	1360	1	1	22137500	437	-4.97	0.21	12	0.10	-397.00	9321.00	3100	20230228	-36.35	1690	20231024	16.75	2005	-1.60	20240208	1755	12.42	20240117	3100	-36.35	20230228	1690	16.75	20231024	0.54	N	001810	500	110 억		83399	N	N	0	N	00	N
71	20240219	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1960	5	2	0.26	35258040	17940	71.17	1940	1980	1915	2540	1369	1955	1965.33	0.38	0	107	1986	1970	1943	1927	1900	1957	1914	111	585	500	1360	1	1	22137500	434	-4.94	0.21	12	0.08	-397.00	9321.00	3100	20230228	-36.77	1690	20231024	15.98	2005	-2.24	20240208	1755	11.68	20240117	3100	-36.77	20230228	1690	15.98	20231024	0.54	N	001810	500	110 억		83399	N	N	0	N	00	N
72	20240219	100122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1962	7	2	0.36	22577590	11475	45.52	1940	1980	1915	2540	1369	1955	1967.55	0.38	0	-253	1986	1970	1943	1927	1900	1957	1914	111	585	500	1360	1	1	22137500	434	-4.94	0.21	12	0.05	-397.00	9321.00	3100	20230228	-36.71	1690	20231024	16.09	2005	-2.14	20240208	1755	11.79	20240117	3100	-36.71	20230228	1690	16.09	20231024	0.54	N	001810	500	110 억		83399	N	N	0	N	00	N
73	20240219	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1935	-20	5	-1.02	337546	174	0.69	1940	1940	1935	2540	1369	1955	1939.92	0.38	0	-4	1986	1970	1943	1927	1900	1957	1914	111	585	500	1360	1	1	22137500	428	-4.87	0.21	12	0.00	-397.00	9321.00	3100	20230228	-37.58	1690	20231024	14.50	2005	-3.49	20240208	1755	10.26	20240117	3100	-37.58	20230228	1690	14.50	20231024	0.54	N	001810	500	110 억		83399	N	N	0	N	00	N
74	20240216	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	0	3	0.00	49098728	25205	142.89	1959	1959	1916	2540	1369	1955	1947.98	0.38	0	-879	2008	1981	1948	1921	1888	1995	1935	111	585	500	1360	1	1	22137500	433	-4.92	0.21	12	0.11	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.55	N	001810	500	110 억		84279	N	N	0	N	00	N
75	20240216	150123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	0	3	0.00	35862513	18432	104.49	1959	1959	1916	2540	1369	1955	1945.67	0.38	0	-799	2008	1981	1948	1921	1888	1995	1935	111	585	500	1360	1	1	22137500	433	-4.92	0.21	12	0.08	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.55	N	001810	500	110 억		84279	N	N	0	N	00	N
76	20240216	140123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1950	-5	5	-0.26	25446101	13093	74.22	1959	1959	1916	2540	1369	1955	1943.49	0.38	0	-427	2008	1981	1948	1921	1888	1995	1935	111	585	500	1360	1	1	22137500	432	-4.91	0.21	12	0.06	-397.00	9321.00	3100	20230228	-37.10	1690	20231024	15.38	2005	-2.74	20240208	1755	11.11	20240117	3100	-37.10	20230228	1690	15.38	20231024	0.55	N	001810	500	110 억		84279	N	N	0	N	00	N
77	20240216	130122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1952	-3	5	-0.15	25403201	13071	74.10	1959	1959	1916	2540	1369	1955	1943.48	0.38	0	-405	2008	1981	1948	1921	1888	1995	1935	111	585	500	1360	1	1	22137500	432	-4.92	0.21	12	0.06	-397.00	9321.00	3100	20230228	-37.03	1690	20231024	15.50	2005	-2.64	20240208	1755	11.23	20240117	3100	-37.03	20230228	1690	15.50	20231024	0.55	N	001810	500	110 억		84279	N	N	0	N	00	N
78	20240216	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1937	-18	5	-0.92	14184683	7309	41.43	1959	1959	1916	2540	1369	1955	1940.71	0.38	0	-220	2008	1981	1948	1921	1888	1995	1935	111	585	500	1360	1	1	22137500	429	-4.88	0.21	12	0.03	-397.00	9321.00	3100	20230228	-37.52	1690	20231024	14.62	2005	-3.39	20240208	1755	10.37	20240117	3100	-37.52	20230228	1690	14.62	20231024	0.55	N	001810	500	110 억		84279	N	N	0	N	00	N
79	20240216	110123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1952	-3	5	-0.15	13121331	6760	38.32	1959	1959	1916	2540	1369	1955	1941.03	0.38	0	-220	2008	1981	1948	1921	1888	1995	1935	111	585	500	1360	1	1	22137500	432	-4.92	0.21	12	0.03	-397.00	9321.00	3100	20230228	-37.03	1690	20231024	15.50	2005	-2.64	20240208	1755	11.23	20240117	3100	-37.03	20230228	1690	15.50	20231024	0.55	N	001810	500	110 억		84279	N	N	0	N	00	N
80	20240216	100122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1947	-8	5	-0.41	7721682	3993	22.64	1959	1959	1916	2540	1369	1955	1933.80	0.38	0	225	2008	1981	1948	1921	1888	1995	1935	111	585	500	1360	1	1	22137500	431	-4.90	0.21	12	0.02	-397.00	9321.00	3100	20230228	-37.19	1690	20231024	15.21	2005	-2.89	20240208	1755	10.94	20240117	3100	-37.19	20230228	1690	15.21	20231024	0.55	N	001810	500	110 억		84279	N	N	0	N	00	N
81	20240216	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	0	3	0.00	164244	84	0.48	1959	1959	1955	2540	1369	1955	1955.29	0.38	0	-78	2008	1981	1948	1921	1888	1995	1935	111	585	500	1360	1	1	22137500	433	-4.92	0.21	12	0.00	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.55	N	001810	500	110 억		84279	N	N	0	N	00	N
82	20240215	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	0	3	0.00	34296221	17640	279.42	1940	1975	1915	2540	1369	1955	1944.23	0.38	0	308	2015	1985	1945	1915	1875	2000	1930	111	585	500	1360	1	1	22137500	433	-4.92	0.21	12	0.08	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.55	N	001810	500	110 억		83918	N	N	0	N	00	N
83	20240215	150122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1932	-23	5	-1.18	30690615	15789	250.10	1940	1975	1915	2540	1369	1955	1943.80	0.38	0	361	2015	1985	1945	1915	1875	2000	1930	111	585	500	1360	1	1	22137500	428	-4.87	0.21	12	0.07	-397.00	9321.00	3100	20230228	-37.68	1690	20231024	14.32	2005	-3.64	20240208	1755	10.09	20240117	3100	-37.68	20230228	1690	14.32	20231024	0.55	N	001810	500	110 억		83918	N	N	0	N	00	N
84	20240215	140122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1946	-9	5	-0.46	13355759	6795	107.64	1940	1975	1940	2540	1369	1955	1965.53	0.38	0	-324	2015	1985	1945	1915	1875	2000	1930	111	585	500	1360	1	1	22137500	431	-4.90	0.21	12	0.03	-397.00	9321.00	3100	20230228	-37.23	1690	20231024	15.15	2005	-2.94	20240208	1755	10.88	20240117	3100	-37.23	20230228	1690	15.15	20231024	0.55	N	001810	500	110 억		83918	N	N	0	N	00	N
85	20240215	130122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1965	10	2	0.51	12801615	6511	103.14	1940	1975	1940	2540	1369	1955	1966.15	0.38	0	-323	2015	1985	1945	1915	1875	2000	1930	111	585	500	1360	1	1	22137500	435	-4.95	0.21	12	0.03	-397.00	9321.00	3100	20230228	-36.61	1690	20231024	16.27	2005	-2.00	20240208	1755	11.97	20240117	3100	-36.61	20230228	1690	16.27	20231024	0.55	N	001810	500	110 억		83918	N	N	0	N	00	N
86	20240215	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1953	-2	5	-0.10	11768961	5984	94.79	1940	1975	1940	2540	1369	1955	1966.74	0.38	0	-272	2015	1985	1945	1915	1875	2000	1930	111	585	500	1360	1	1	22137500	432	-4.92	0.21	12	0.03	-397.00	9321.00	3100	20230228	-37.00	1690	20231024	15.56	2005	-2.59	20240208	1755	11.28	20240117	3100	-37.00	20230228	1690	15.56	20231024	0.55	N	001810	500	110 억		83918	N	N	0	N	00	N
87	20240215	110121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	0	3	0.00	11620509	5908	93.58	1940	1975	1940	2540	1369	1955	1966.91	0.38	0	-267	2015	1985	1945	1915	1875	2000	1930	111	585	500	1360	1	1	22137500	433	-4.92	0.21	12	0.03	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.55	N	001810	500	110 억		83918	N	N	0	N	00	N
88	20240215	100122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1957	2	2	0.10	8441496	4283	67.84	1940	1975	1940	2540	1369	1955	1970.93	0.38	0	-126	2015	1985	1945	1915	1875	2000	1930	111	585	500	1360	1	1	22137500	433	-4.93	0.21	12	0.02	-397.00	9321.00	3100	20230228	-36.87	1690	20231024	15.80	2005	-2.39	20240208	1755	11.51	20240117	3100	-36.87	20230228	1690	15.80	20231024	0.55	N	001810	500	110 억		83918	N	N	0	N	00	N
89	20240215	090121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1970	15	2	0.77	280504	144	2.28	1940	1970	1940	2540	1369	1955	1947.94	0.38	0	-89	2015	1985	1945	1915	1875	2000	1930	111	585	500	1360	1	1	22137500	436	-4.96	0.21	12	0.00	-397.00	9321.00	3100	20230228	-36.45	1690	20231024	16.57	2005	-1.75	20240208	1755	12.25	20240117	3100	-36.45	20230228	1690	16.57	20231024	0.55	N	001810	500	110 억		83918	N	N	0	N	00	N
90	20240214	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	-3	5	-0.15	12271781	6313	47.72	1954	1975	1905	2545	1371	1958	1943.89	0.38	0	-400	2002	1980	1967	1945	1932	1975	1940	111	587	500	1370	1	1	22137500	433	-4.92	0.21	12	0.03	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.55	N	001810	500	110 억		83468	N	N	0	N	00	N
91	20240214	150122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1955	-3	5	-0.15	10984164	5654	42.74	1954	1975	1905	2545	1371	1958	1942.72	0.38	0	-174	2002	1980	1967	1945	1932	1975	1940	111	587	500	1370	1	1	22137500	433	-4.92	0.21	12	0.03	-397.00	9321.00	3100	20230228	-36.94	1690	20231024	15.68	2005	-2.49	20240208	1755	11.40	20240117	3100	-36.94	20230228	1690	15.68	20231024	0.55	N	001810	500	110 억		83468	N	N	0	N	00	N
92	20240214	140122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1961	3	2	0.15	9961588	5128	38.77	1954	1975	1905	2545	1371	1958	1942.59	0.38	0	-170	2002	1980	1967	1945	1932	1975	1940	111	587	500	1370	1	1	22137500	434	-4.94	0.21	12	0.02	-397.00	9321.00	3100	20230228	-36.74	1690	20231024	16.04	2005	-2.19	20240208	1755	11.74	20240117	3100	-36.74	20230228	1690	16.04	20231024	0.55	N	001810	500	110 억		83468	N	N	0	N	00	N
93	20240214	130122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1962	4	2	0.20	8928927	4596	34.74	1954	1975	1905	2545	1371	1958	1942.76	0.38	0	-238	2002	1980	1967	1945	1932	1975	1940	111	587	500	1370	1	1	22137500	434	-4.94	0.21	12	0.02	-397.00	9321.00	3100	20230228	-36.71	1690	20231024	16.09	2005	-2.14	20240208	1755	11.79	20240117	3100	-36.71	20230228	1690	16.09	20231024	0.55	N	001810	500	110 억		83468	N	N	0	N	00	N
94	20240214	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1941	-17	5	-0.87	4910758	2521	19.06	1954	1975	1941	2545	1371	1958	1947.94	0.38	0	-149	2002	1980	1967	1945	1932	1975	1940	111	587	500	1370	1	1	22137500	430	-4.89	0.21	12	0.01	-397.00	9321.00	3100	20230228	-37.39	1690	20231024	14.85	2005	-3.19	20240208	1755	10.60	20240117	3100	-37.39	20230228	1690	14.85	20231024	0.55	N	001810	500	110 억		83468	N	N	0	N	00	N
95	20240214	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1962	4	2	0.20	2939209	1508	11.40	1954	1975	1943	2545	1371	1958	1949.08	0.38	0	-46	2002	1980	1967	1945	1932	1975	1940	111	587	500	1370	1	1	22137500	434	-4.94	0.21	12	0.01	-397.00	9321.00	3100	20230228	-36.71	1690	20231024	16.09	2005	-2.14	20240208	1755	11.79	20240117	3100	-36.71	20230228	1690	16.09	20231024	0.55	N	001810	500	110 억		83468	N	N	0	N	00	N
96	20240214	090121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1954	-4	5	-0.20	232526	119	0.90	1954	1954	1954	2545	1371	1958	1954.00	0.38	0	-25	2002	1980	1967	1945	1932	1975	1940	111	587	500	1370	1	1	22137500	433	-4.92	0.21	12	0.00	-397.00	9321.00	3100	20230228	-36.97	1690	20231024	15.62	2005	-2.54	20240208	1755	11.34	20240117	3100	-36.97	20230228	1690	15.62	20231024	0.55	N	001810	500	110 억		83468	N	N	0	N	00	N
97	20240213	160121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1958	0	3	0.00	25945270	13228	30.89	1958	1989	1954	2545	1371	1958	1961.40	0.38	0	-201	2031	1994	1968	1931	1905	1981	1918	111	587	500	1370	1	1	22137500	433	-4.93	0.21	12	0.06	-397.00	9321.00	3100	20230228	-36.84	1690	20231024	15.86	2005	-2.34	20240208	1755	11.57	20240117	3100	-36.84	20230228	1690	15.86	20231024	0.56	N	001810	500	110 억		83721	N	N	0	N	00	N
98	20240213	150118	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1970	12	2	0.61	25328123	12913	30.15	1958	1989	1954	2545	1371	1958	1961.44	0.38	0	-137	2031	1994	1968	1931	1905	1981	1918	111	587	500	1370	1	1	22137500	436	-4.96	0.21	12	0.06	-397.00	9321.00	3100	20230228	-36.45	1690	20231024	16.57	2005	-1.75	20240208	1755	12.25	20240117	3100	-36.45	20230228	1690	16.57	20231024	0.56	N	001810	500	110 억		83721	N	N	0	N	00	N
99	20240213	140121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1970	12	2	0.61	25320279	12909	30.14	1958	1989	1954	2545	1371	1958	1961.44	0.38	0	-137	2031	1994	1968	1931	1905	1981	1918	111	587	500	1370	1	1	22137500	436	-4.96	0.21	12	0.06	-397.00	9321.00	3100	20230228	-36.45	1690	20231024	16.57	2005	-1.75	20240208	1755	12.25	20240117	3100	-36.45	20230228	1690	16.57	20231024	0.56	N	001810	500	110 억		83721	N	N	0	N	00	N
100	20240213	130121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1970	12	2	0.61	24876901	12683	29.61	1958	1989	1954	2545	1371	1958	1961.44	0.38	0	-137	2031	1994	1968	1931	1905	1981	1918	111	587	500	1370	1	1	22137500	436	-4.96	0.21	12	0.06	-397.00	9321.00	3100	20230228	-36.45	1690	20231024	16.57	2005	-1.75	20240208	1755	12.25	20240117	3100	-36.45	20230228	1690	16.57	20231024	0.56	N	001810	500	110 억		83721	N	N	0	N	00	N
101	20240213	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1972	14	2	0.72	22670740	11564	27.00	1958	1989	1954	2545	1371	1958	1960.46	0.38	0	-121	2031	1994	1968	1931	1905	1981	1918	111	587	500	1370	1	1	22137500	437	-4.97	0.21	12	0.05	-397.00	9321.00	3100	20230228	-36.39	1690	20231024	16.69	2005	-1.65	20240208	1755	12.36	20240117	3100	-36.39	20230228	1690	16.69	20231024	0.56	N	001810	500	110 억		83721	N	N	0	N	00	N
102	20240213	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1975	17	2	0.87	21507436	10972	25.62	1958	1989	1954	2545	1371	1958	1960.21	0.38	0	-97	2031	1994	1968	1931	1905	1981	1918	111	587	500	1370	1	1	22137500	437	-4.97	0.21	12	0.05	-397.00	9321.00	3100	20230228	-36.29	1690	20231024	16.86	2005	-1.50	20240208	1755	12.54	20240117	3100	-36.29	20230228	1690	16.86	20231024	0.56	N	001810	500	110 억		83721	N	N	0	N	00	N
103	20240213	100120	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1982	24	2	1.23	15296997	7801	18.22	1958	1989	1957	2545	1371	1958	1960.90	0.38	0	82	2031	1994	1968	1931	1905	1981	1918	111	587	500	1370	1	1	22137500	439	-4.99	0.21	12	0.04	-397.00	9321.00	3100	20230228	-36.06	1690	20231024	17.28	2005	-1.15	20240208	1755	12.93	20240117	3100	-36.06	20230228	1690	17.28	20231024	0.56	N	001810	500	110 억		83721	N	N	0	N	00	N