KissMeData/001810/price/prices-20231001.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	20231031	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1781	-33	5	-1.82	17273284	9555	213.00	1815	1825	1780	2355	1270	1814	1807.77	0.30	0	-107	1850	1832	1796	1778	1742	1841	1787	111	541	500	1120	1	1	22137500	394	-4.49	0.19	12	0.04	-397.00	9321.00	3800	20221124	-53.13	1690	20231024	5.38	3100	-42.55	20230228	1690	5.38	20231024	3800	-53.13	20221124	1690	5.38	20231024	0.90	N	001810	500	110 억		66156	N	N	0	N	00	N
3	20231031	150127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1814	0	3	0.00	16099338	8896	198.31	1815	1825	1785	2355	1270	1814	1809.73	0.30	0	-76	1850	1832	1796	1778	1742	1841	1787	111	541	500	1120	1	1	22137500	402	-4.57	0.19	12	0.04	-397.00	9321.00	3800	20221124	-52.26	1690	20231024	7.34	3100	-41.48	20230228	1690	7.34	20231024	3800	-52.26	20221124	1690	7.34	20231024	0.90	N	001810	500	110 억		66156	N	N	0	N	00	N
4	20231031	140128	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1818	4	2	0.22	14517388	8011	178.58	1815	1825	1785	2355	1270	1814	1812.18	0.30	0	-76	1850	1832	1796	1778	1742	1841	1787	111	541	500	1120	1	1	22137500	402	-4.58	0.20	12	0.04	-397.00	9321.00	3800	20221124	-52.16	1690	20231024	7.57	3100	-41.35	20230228	1690	7.57	20231024	3800	-52.16	20221124	1690	7.57	20231024	0.90	N	001810	500	110 억		66156	N	N	0	N	00	N
5	20231031	130127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1787	-27	5	-1.49	11709559	6441	143.58	1815	1825	1785	2355	1270	1814	1817.97	0.30	0	-76	1850	1832	1796	1778	1742	1841	1787	111	541	500	1120	1	1	22137500	396	-4.50	0.19	12	0.03	-397.00	9321.00	3800	20221124	-52.97	1690	20231024	5.74	3100	-42.35	20230228	1690	5.74	20231024	3800	-52.97	20221124	1690	5.74	20231024	0.90	N	001810	500	110 억		66156	N	N	0	N	00	N
6	20231031	120127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1818	4	2	0.22	11550510	6353	141.62	1815	1825	1790	2355	1270	1814	1818.12	0.30	0	-76	1850	1832	1796	1778	1742	1841	1787	111	541	500	1120	1	1	22137500	402	-4.58	0.20	12	0.03	-397.00	9321.00	3800	20221124	-52.16	1690	20231024	7.57	3100	-41.35	20230228	1690	7.57	20231024	3800	-52.16	20221124	1690	7.57	20231024	0.90	N	001810	500	110 억		66156	N	N	0	N	00	N
7	20231031	110127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1825	11	2	0.61	10585455	5818	129.69	1815	1825	1790	2355	1270	1814	1819.43	0.30	0	-76	1850	1832	1796	1778	1742	1841	1787	111	541	500	1120	1	1	22137500	404	-4.60	0.20	12	0.03	-397.00	9321.00	3800	20221124	-51.97	1690	20231024	7.99	3100	-41.13	20230228	1690	7.99	20231024	3800	-51.97	20221124	1690	7.99	20231024	0.90	N	001810	500	110 억		66156	N	N	0	N	00	N
8	20231031	100128	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1824	10	2	0.55	6812535	3747	83.53	1815	1825	1815	2355	1270	1814	1818.13	0.30	0	-76	1850	1832	1796	1778	1742	1841	1787	111	541	500	1120	1	1	22137500	404	-4.59	0.20	12	0.02	-397.00	9321.00	3800	20221124	-52.00	1690	20231024	7.93	3100	-41.16	20230228	1690	7.93	20231024	3800	-52.00	20221124	1690	7.93	20231024	0.90	N	001810	500	110 억		66156	N	N	0	N	00	N
9	20231031	090127	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1815	1	2	0.06	299475	165	3.68	1815	1815	1815	2355	1270	1814	1815.00	0.30	0	0	1850	1832	1796	1778	1742	1841	1787	111	541	500	1120	1	1	22137500	402	-4.57	0.19	12	0.00	-397.00	9321.00	3800	20221124	-52.24	1690	20231024	7.40	3100	-41.45	20230228	1690	7.40	20231024	3800	-52.24	20221124	1690	7.40	20231024	0.90	N	001810	500	110 억		66156	N	N	0	N	00	N
10	20231030	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1814	32	2	1.80	8027425	4486	23.83	1760	1814	1760	2315	1248	1782	1789.44	0.32	0	-235	1830	1805	1790	1765	1750	1798	1758	111	533	500	1100	1	1	22137500	402	-4.57	0.19	12	0.02	-397.00	9321.00	3800	20221124	-52.26	1690	20231024	7.34	3100	-41.48	20230228	1690	7.34	20231024	3800	-52.26	20221124	1690	7.34	20231024	0.91	N	001810	500	110 억		71593	N	N	0	N	00	N
11	20231030	150126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1814	32	2	1.80	7740813	4328	22.99	1760	1814	1760	2315	1248	1782	1788.54	0.32	0	-217	1830	1805	1790	1765	1750	1798	1758	111	533	500	1100	1	1	22137500	402	-4.57	0.19	12	0.02	-397.00	9321.00	3800	20221124	-52.26	1690	20231024	7.34	3100	-41.48	20230228	1690	7.34	20231024	3800	-52.26	20221124	1690	7.34	20231024	0.91	N	001810	500	110 억		71593	N	N	0	N	00	N
12	20231030	140126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1814	32	2	1.80	6643294	3719	19.75	1760	1814	1760	2315	1248	1782	1786.31	0.32	0	-76	1830	1805	1790	1765	1750	1798	1758	111	533	500	1100	1	1	22137500	402	-4.57	0.19	12	0.02	-397.00	9321.00	3800	20221124	-52.26	1690	20231024	7.34	3100	-41.48	20230228	1690	7.34	20231024	3800	-52.26	20221124	1690	7.34	20231024	0.91	N	001810	500	110 억		71593	N	N	0	N	00	N
13	20231030	130126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1814	32	2	1.80	6288014	3523	18.71	1760	1814	1760	2315	1248	1782	1784.85	0.32	0	-1	1830	1805	1790	1765	1750	1798	1758	111	533	500	1100	1	1	22137500	402	-4.57	0.19	12	0.02	-397.00	9321.00	3800	20221124	-52.26	1690	20231024	7.34	3100	-41.48	20230228	1690	7.34	20231024	3800	-52.26	20221124	1690	7.34	20231024	0.91	N	001810	500	110 억		71593	N	N	0	N	00	N
14	20231030	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1813	31	2	1.74	6005560	3367	17.88	1760	1813	1760	2315	1248	1782	1783.65	0.32	0	-1	1830	1805	1790	1765	1750	1798	1758	111	533	500	1100	1	1	22137500	401	-4.57	0.19	12	0.02	-397.00	9321.00	3800	20221124	-52.29	1690	20231024	7.28	3100	-41.52	20230228	1690	7.28	20231024	3800	-52.29	20221124	1690	7.28	20231024	0.91	N	001810	500	110 억		71593	N	N	0	N	00	N
15	20231030	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1805	23	2	1.29	4370466	2462	13.08	1760	1805	1760	2315	1248	1782	1775.17	0.32	0	-1	1830	1805	1790	1765	1750	1798	1758	111	533	500	1100	1	1	22137500	400	-4.55	0.19	12	0.01	-397.00	9321.00	3800	20221124	-52.50	1690	20231024	6.80	3100	-41.77	20230228	1690	6.80	20231024	3800	-52.50	20221124	1690	6.80	20231024	0.91	N	001810	500	110 억		71593	N	N	0	N	00	N
16	20231030	100125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1805	23	2	1.29	4214752	2375	12.61	1760	1805	1760	2315	1248	1782	1774.63	0.32	0	-1	1830	1805	1790	1765	1750	1798	1758	111	533	500	1100	1	1	22137500	400	-4.55	0.19	12	0.01	-397.00	9321.00	3800	20221124	-52.50	1690	20231024	6.80	3100	-41.77	20230228	1690	6.80	20231024	3800	-52.50	20221124	1690	6.80	20231024	0.91	N	001810	500	110 억		71593	N	N	0	N	00	N
17	20231030	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1760	-22	5	-1.23	1436160	816	4.33	1760	1760	1760	2315	1248	1782	1760.00	0.32	0	571	1830	1805	1790	1765	1750	1798	1758	111	533	500	1100	1	1	22137500	390	-4.43	0.19	12	0.00	-397.00	9321.00	3800	20221124	-53.68	1690	20231024	4.14	3100	-43.23	20230228	1690	4.14	20231024	3800	-53.68	20221124	1690	4.14	20231024	0.91	N	001810	500	110 억		71593	N	N	0	N	00	N
18	20231027	160126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1782	-11	5	-0.61	33729991	18822	137.67	1793	1815	1775	2330	1256	1793	1792.27	0.30	0	-32	1830	1811	1778	1759	1726	1821	1769	111	537	500	1110	1	1	22137500	394	-4.49	0.19	12	0.09	-397.00	9321.00	3800	20221124	-53.11	1690	20231024	5.44	3100	-42.52	20230228	1690	5.44	20231024	3800	-53.11	20221124	1690	5.44	20231024	0.91	N	001810	500	110 억		66423	N	N	0	N	00	N
19	20231027	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1783	-10	5	-0.56	25406615	14193	103.81	1793	1815	1775	2330	1256	1793	1790.08	0.30	0	27	1830	1811	1778	1759	1726	1821	1769	111	537	500	1110	1	1	22137500	395	-4.49	0.19	12	0.06	-397.00	9321.00	3800	20221124	-53.08	1690	20231024	5.50	3100	-42.48	20230228	1690	5.50	20231024	3800	-53.08	20221124	1690	5.50	20231024	0.91	N	001810	500	110 억		66423	N	N	0	N	00	N
20	20231027	140125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1802	9	2	0.50	24175643	13506	98.79	1793	1815	1775	2330	1256	1793	1789.99	0.30	0	524	1830	1811	1778	1759	1726	1821	1769	111	537	500	1110	1	1	22137500	399	-4.54	0.19	12	0.06	-397.00	9321.00	3800	20221124	-52.58	1690	20231024	6.63	3100	-41.87	20230228	1690	6.63	20231024	3800	-52.58	20221124	1690	6.63	20231024	0.91	N	001810	500	110 억		66423	N	N	0	N	00	N
21	20231027	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1792	-1	5	-0.06	23351249	13046	95.42	1793	1815	1775	2330	1256	1793	1789.92	0.30	0	524	1830	1811	1778	1759	1726	1821	1769	111	537	500	1110	1	1	22137500	397	-4.51	0.19	12	0.06	-397.00	9321.00	3800	20221124	-52.84	1690	20231024	6.04	3100	-42.19	20230228	1690	6.04	20231024	3800	-52.84	20221124	1690	6.04	20231024	0.91	N	001810	500	110 억		66423	N	N	0	N	00	N
22	20231027	120125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1803	10	2	0.56	20613989	11521	84.27	1793	1815	1775	2330	1256	1793	1789.25	0.30	0	511	1830	1811	1778	1759	1726	1821	1769	111	537	500	1110	1	1	22137500	399	-4.54	0.19	12	0.05	-397.00	9321.00	3800	20221124	-52.55	1690	20231024	6.69	3100	-41.84	20230228	1690	6.69	20231024	3800	-52.55	20221124	1690	6.69	20231024	0.91	N	001810	500	110 억		66423	N	N	0	N	00	N
23	20231027	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1803	10	2	0.56	16551293	9253	67.68	1793	1815	1775	2330	1256	1793	1788.75	0.30	0	503	1830	1811	1778	1759	1726	1821	1769	111	537	500	1110	1	1	22137500	399	-4.54	0.19	12	0.04	-397.00	9321.00	3800	20221124	-52.55	1690	20231024	6.69	3100	-41.84	20230228	1690	6.69	20231024	3800	-52.55	20221124	1690	6.69	20231024	0.91	N	001810	500	110 억		66423	N	N	0	N	00	N
24	20231027	100126	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1777	-16	5	-0.89	5729676	3210	23.48	1793	1815	1775	2330	1256	1793	1784.95	0.30	0	497	1830	1811	1778	1759	1726	1821	1769	111	537	500	1110	1	1	22137500	393	-4.48	0.19	12	0.01	-397.00	9321.00	3800	20221124	-53.24	1690	20231024	5.15	3100	-42.68	20230228	1690	5.15	20231024	3800	-53.24	20221124	1690	5.15	20231024	0.91	N	001810	500	110 억		66423	N	N	0	N	00	N
25	20231027	090125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1810	17	2	0.95	455727	253	1.85	1793	1810	1793	2330	1256	1793	1801.29	0.30	0	0	1830	1811	1778	1759	1726	1821	1769	111	537	500	1110	1	1	22137500	401	-4.56	0.19	12	0.00	-397.00	9321.00	3800	20221124	-52.37	1690	20231024	7.10	3100	-41.61	20230228	1690	7.10	20231024	3800	-52.37	20221124	1690	7.10	20231024	0.91	N	001810	500	110 억		66423	N	N	0	N	00	N
26	20231026	160124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1793	9	2	0.50	23932656	13443	85.89	1763	1797	1745	2315	1249	1784	1780.31	0.30	0	-448	1822	1802	1764	1744	1706	1813	1755	111	531	500	1100	1	1	22137500	397	-4.52	0.19	12	0.06	-397.00	9321.00	3800	20221124	-52.82	1690	20231024	6.09	3100	-42.16	20230228	1690	6.09	20231024	3800	-52.82	20221124	1690	6.09	20231024	0.91	N	001810	500	110 억		66871	N	N	0	N	00	N
27	20231026	150124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1793	9	2	0.50	23346334	13116	83.80	1763	1797	1745	2315	1249	1784	1779.99	0.30	0	-448	1822	1802	1764	1744	1706	1813	1755	111	531	500	1100	1	1	22137500	397	-4.52	0.19	12	0.06	-397.00	9321.00	3800	20221124	-52.82	1690	20231024	6.09	3100	-42.16	20230228	1690	6.09	20231024	3800	-52.82	20221124	1690	6.09	20231024	0.91	N	001810	500	110 억		66871	N	N	0	N	00	N
28	20231026	140124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1797	13	2	0.73	22871515	12850	82.10	1763	1797	1745	2315	1249	1784	1779.88	0.30	0	-395	1822	1802	1764	1744	1706	1813	1755	111	531	500	1100	1	1	22137500	398	-4.53	0.19	12	0.06	-397.00	9321.00	3800	20221124	-52.71	1690	20231024	6.33	3100	-42.03	20230228	1690	6.33	20231024	3800	-52.71	20221124	1690	6.33	20231024	0.91	N	001810	500	110 억		66871	N	N	0	N	00	N
29	20231026	130124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1794	10	2	0.56	13680326	7712	49.27	1763	1795	1745	2315	1249	1784	1773.90	0.30	0	-395	1822	1802	1764	1744	1706	1813	1755	111	531	500	1100	1	1	22137500	397	-4.52	0.19	12	0.03	-397.00	9321.00	3800	20221124	-52.79	1690	20231024	6.15	3100	-42.13	20230228	1690	6.15	20231024	3800	-52.79	20221124	1690	6.15	20231024	0.91	N	001810	500	110 억		66871	N	N	0	N	00	N
30	20231026	120124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1789	5	2	0.28	12169382	6865	43.86	1763	1795	1745	2315	1249	1784	1772.67	0.30	0	-395	1822	1802	1764	1744	1706	1813	1755	111	531	500	1100	1	1	22137500	396	-4.51	0.19	12	0.03	-397.00	9321.00	3800	20221124	-52.92	1690	20231024	5.86	3100	-42.29	20230228	1690	5.86	20231024	3800	-52.92	20221124	1690	5.86	20231024	0.91	N	001810	500	110 억		66871	N	N	0	N	00	N
31	20231026	110125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1771	-13	5	-0.73	10837537	6114	39.06	1763	1795	1745	2315	1249	1784	1772.58	0.30	0	-395	1822	1802	1764	1744	1706	1813	1755	111	531	500	1100	1	1	22137500	392	-4.46	0.19	12	0.03	-397.00	9321.00	3800	20221124	-53.39	1690	20231024	4.79	3100	-42.87	20230228	1690	4.79	20231024	3800	-53.39	20221124	1690	4.79	20231024	0.91	N	001810	500	110 억		66871	N	N	0	N	00	N
32	20231026	100124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1780	-4	5	-0.22	6072833	3444	22.00	1763	1780	1745	2315	1249	1784	1763.31	0.30	0	-13	1822	1802	1764	1744	1706	1813	1755	111	531	500	1100	1	1	22137500	394	-4.48	0.19	12	0.02	-397.00	9321.00	3800	20221124	-53.16	1690	20231024	5.33	3100	-42.58	20230228	1690	5.33	20231024	3800	-53.16	20221124	1690	5.33	20231024	0.91	N	001810	500	110 억		66871	N	N	0	N	00	N
33	20231026	090124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1755	-29	5	-1.63	1076499	611	3.90	1763	1763	1755	2315	1249	1784	1761.86	0.30	0	345	1822	1802	1764	1744	1706	1813	1755	111	531	500	1100	1	1	22137500	389	-4.42	0.19	12	0.00	-397.00	9321.00	3800	20221124	-53.82	1690	20231024	3.85	3100	-43.39	20230228	1690	3.85	20231024	3800	-53.82	20221124	1690	3.85	20231024	0.91	N	001810	500	110 억		66871	N	N	0	N	00	N
34	20231025	160124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1784	44	2	2.53	27348809	15645	62.91	1740	1784	1726	2260	1218	1740	1753.73	0.30	0	152	1773	1756	1723	1706	1673	1765	1715	111	520	500	1070	1	1	22137500	395	-4.49	0.19	12	0.07	-397.00	9321.00	3800	20221124	-53.05	1690	20231024	5.56	3100	-42.45	20230228	1690	5.56	20231024	3800	-53.05	20221124	1690	5.56	20231024	0.93	N	001810	500	110 억		66719	N	N	0	N	00	N
35	20231025	150125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1774	34	2	1.95	26317155	15066	60.58	1740	1780	1726	2260	1218	1740	1751.85	0.30	0	118	1773	1756	1723	1706	1673	1765	1715	111	520	500	1070	1	1	22137500	393	-4.47	0.19	12	0.07	-397.00	9321.00	3800	20221124	-53.32	1690	20231024	4.97	3100	-42.77	20230228	1690	4.97	20231024	3800	-53.32	20221124	1690	4.97	20231024	0.93	N	001810	500	110 억		66719	N	N	0	N	00	N
36	20231025	140124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1768	28	2	1.61	24120847	13828	55.61	1740	1770	1726	2260	1218	1740	1748.13	0.30	0	114	1773	1756	1723	1706	1673	1765	1715	111	520	500	1070	1	1	22137500	391	-4.45	0.19	12	0.06	-397.00	9321.00	3800	20221124	-53.47	1690	20231024	4.62	3100	-42.97	20230228	1690	4.62	20231024	3800	-53.47	20221124	1690	4.62	20231024	0.93	N	001810	500	110 억		66719	N	N	0	N	00	N
37	20231025	130125	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1745	5	2	0.29	24033105	13778	55.40	1740	1770	1726	2260	1218	1740	1748.08	0.30	0	114	1773	1756	1723	1706	1673	1765	1715	111	520	500	1070	1	1	22137500	386	-4.40	0.19	12	0.06	-397.00	9321.00	3800	20221124	-54.08	1690	20231024	3.25	3100	-43.71	20230228	1690	3.25	20231024	3800	-54.08	20221124	1690	3.25	20231024	0.93	N	001810	500	110 억		66719	N	N	0	N	00	N
38	20231025	120124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1760	20	2	1.15	22951231	13166	52.94	1740	1760	1726	2260	1218	1740	1746.30	0.30	0	118	1773	1756	1723	1706	1673	1765	1715	111	520	500	1070	1	1	22137500	390	-4.43	0.19	12	0.06	-397.00	9321.00	3800	20221124	-53.68	1690	20231024	4.14	3100	-43.23	20230228	1690	4.14	20231024	3800	-53.68	20221124	1690	4.14	20231024	0.93	N	001810	500	110 억		66719	N	N	0	N	00	N
39	20231025	110124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1759	19	2	1.09	19678643	11306	45.46	1740	1759	1726	2260	1218	1740	1741.27	0.30	0	118	1773	1756	1723	1706	1673	1765	1715	111	520	500	1070	1	1	22137500	389	-4.43	0.19	12	0.05	-397.00	9321.00	3800	20221124	-53.71	1690	20231024	4.08	3100	-43.26	20230228	1690	4.08	20231024	3800	-53.71	20221124	1690	4.08	20231024	0.93	N	001810	500	110 억		66719	N	N	0	N	00	N
40	20231025	100123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1740	0	3	0.00	19100581	10976	44.14	1740	1750	1726	2260	1218	1740	1740.52	0.30	0	118	1773	1756	1723	1706	1673	1765	1715	111	520	500	1070	1	1	22137500	385	-4.38	0.19	12	0.05	-397.00	9321.00	3800	20221124	-54.21	1690	20231024	2.96	3100	-43.87	20230228	1690	2.96	20231024	3800	-54.21	20221124	1690	2.96	20231024	0.93	N	001810	500	110 억		66719	N	N	0	N	00	N
41	20231025	090124	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1732	-8	5	-0.46	11738004	6746	27.13	1740	1740	1732	2260	1218	1740	1739.89	0.30	0	-1	1773	1756	1723	1706	1673	1765	1715	111	520	500	1070	1	1	22137500	383	-4.36	0.19	12	0.03	-397.00	9321.00	3800	20221124	-54.42	1690	20231024	2.49	3100	-44.13	20230228	1690	2.49	20231024	3800	-54.42	20221124	1690	2.49	20231024	0.93	N	001810	500	110 억		66719	N	N	0	N	00	N
42	20231024	160122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1740	12	2	0.69	42430790	24868	138.61	1699	1740	1690	2245	1210	1728	1706.24	0.30	0	-332	1749	1738	1719	1708	1689	1744	1714	111	517	500	1070	1	1	22137500	385	-4.38	0.19	12	0.11	-397.00	9321.00	3800	20221124	-54.21	1690	20231024	2.96	3100	-43.87	20230228	1690	2.96	20231024	3800	-54.21	20221124	1690	2.96	20231024	0.96	N	001810	500	110 억		67051	N	N	0	N	00	N
43	20231024	150123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1728	0	3	0.00	38266094	22470	125.24	1699	1728	1690	2245	1210	1728	1702.99	0.30	0	-336	1749	1738	1719	1708	1689	1744	1714	111	517	500	1070	1	1	22137500	383	-4.35	0.19	12	0.10	-397.00	9321.00	3800	20221124	-54.53	1690	20231024	2.25	3100	-44.26	20230228	1690	2.25	20231024	3800	-54.53	20221124	1690	2.25	20231024	0.96	N	001810	500	110 억		67051	N	N	0	N	00	N
44	20231024	140124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1712	-16	5	-0.93	33099573	19463	108.48	1699	1715	1690	2245	1210	1728	1700.64	0.30	0	230	1749	1738	1719	1708	1689	1744	1714	111	517	500	1070	1	1	22137500	379	-4.31	0.18	12	0.09	-397.00	9321.00	3800	20221124	-54.95	1690	20231024	1.30	3100	-44.77	20230228	1690	1.30	20231024	3800	-54.95	20221124	1690	1.30	20231024	0.96	N	001810	500	110 억		67051	N	N	0	N	00	N
45	20231024	130125	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1706	-22	5	-1.27	28980590	17050	95.03	1699	1715	1690	2245	1210	1728	1699.74	0.30	0	220	1749	1738	1719	1708	1689	1744	1714	111	517	500	1070	1	1	22137500	378	-4.30	0.18	12	0.08	-397.00	9321.00	3800	20221124	-55.11	1690	20231024	0.95	3100	-44.97	20230228	1690	0.95	20231024	3800	-55.11	20221124	1690	0.95	20231024	0.96	N	001810	500	110 억		67051	N	N	0	N	00	N
46	20231024	120124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1703	-25	5	-1.45	28573235	16811	93.70	1699	1715	1690	2245	1210	1728	1699.67	0.30	0	227	1749	1738	1719	1708	1689	1744	1714	111	517	500	1070	1	1	22137500	377	-4.29	0.18	12	0.08	-397.00	9321.00	3800	20221124	-55.18	1690	20231024	0.77	3100	-45.06	20230228	1690	0.77	20231024	3800	-55.18	20221124	1690	0.77	20231024	0.96	N	001810	500	110 억		67051	N	N	0	N	00	N
47	20231024	110123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1698	-30	5	-1.74	27149079	15972	89.03	1699	1715	1693	2245	1210	1728	1699.79	0.30	0	241	1749	1738	1719	1708	1689	1744	1714	111	517	500	1070	1	1	22137500	376	-4.28	0.18	12	0.07	-397.00	9321.00	3800	20221124	-55.32	1693	20231024	0.30	3100	-45.23	20230228	1693	0.30	20231024	3800	-55.32	20221124	1693	0.30	20231024	0.96	N	001810	500	110 억		67051	N	N	0	N	00	N
48	20231024	100123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1708	-20	5	-1.16	20736444	12193	67.96	1699	1715	1699	2245	1210	1728	1700.68	0.30	0	375	1749	1738	1719	1708	1689	1744	1714	111	517	500	1070	1	1	22137500	378	-4.30	0.18	12	0.06	-397.00	9321.00	3800	20221124	-55.05	1699	20231024	0.53	3100	-44.90	20230228	1699	0.53	20231024	3800	-55.05	20221124	1699	0.53	20231024	0.96	N	001810	500	110 억		67051	N	N	0	N	00	N
49	20231024	090123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1715	-13	5	-0.75	11984762	7054	39.32	1699	1715	1699	2245	1210	1728	1699.00	0.30	0	596	1749	1738	1719	1708	1689	1744	1714	111	517	500	1070	1	1	22137500	380	-4.32	0.18	12	0.03	-397.00	9321.00	3800	20221124	-54.87	1699	20231024	0.94	3100	-44.68	20230228	1699	0.94	20231024	3800	-54.87	20221124	1699	0.94	20231024	0.96	N	001810	500	110 억		67051	N	N	0	N	00	N
50	20231023	160123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1728	-2	5	-0.12	30659384	17921	21.29	1706	1730	1700	2245	1211	1730	1710.44	0.30	0	-3	1930	1830	1777	1677	1624	1803	1650	111	515	500	1070	1	1	22137500	383	-4.35	0.19	12	0.08	-397.00	9321.00	3800	20221124	-54.53	1700	20231023	1.65	3100	-44.26	20230228	1700	1.65	20231023	3800	-54.53	20221124	1700	1.65	20231023	0.96	N	001810	500	110 억		67054	N	N	0	N	00	N
51	20231023	150123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1721	-9	5	-0.52	28808417	16846	20.01	1706	1730	1700	2245	1211	1730	1710.10	0.30	0	-86	1930	1830	1777	1677	1624	1803	1650	111	515	500	1070	1	1	22137500	381	-4.34	0.18	12	0.08	-397.00	9321.00	3800	20221124	-54.71	1700	20231023	1.24	3100	-44.48	20230228	1700	1.24	20231023	3800	-54.71	20221124	1700	1.24	20231023	0.96	N	001810	500	110 억		67054	N	N	0	N	00	N
52	20231023	140122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1730	0	3	0.00	18273532	10665	12.67	1706	1730	1700	2245	1211	1730	1713.41	0.30	0	13	1930	1830	1777	1677	1624	1803	1650	111	515	500	1070	1	1	22137500	383	-4.36	0.19	12	0.05	-397.00	9321.00	3800	20221124	-54.47	1700	20231023	1.76	3100	-44.19	20230228	1700	1.76	20231023	3800	-54.47	20221124	1700	1.76	20231023	0.96	N	001810	500	110 억		67054	N	N	0	N	00	N
53	20231023	130123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1711	-19	5	-1.10	12931438	7560	8.98	1706	1728	1700	2245	1211	1730	1710.51	0.30	0	34	1930	1830	1777	1677	1624	1803	1650	111	515	500	1070	1	1	22137500	379	-4.31	0.18	12	0.03	-397.00	9321.00	3800	20221124	-54.97	1700	20231023	0.65	3100	-44.81	20230228	1700	0.65	20231023	3800	-54.97	20221124	1700	0.65	20231023	0.96	N	001810	500	110 억		67054	N	N	0	N	00	N
54	20231023	120122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1727	-3	5	-0.17	12547463	7336	8.71	1706	1727	1700	2245	1211	1730	1710.40	0.30	0	39	1930	1830	1777	1677	1624	1803	1650	111	515	500	1070	1	1	22137500	382	-4.35	0.19	12	0.03	-397.00	9321.00	3800	20221124	-54.55	1700	20231023	1.59	3100	-44.29	20230228	1700	1.59	20231023	3800	-54.55	20221124	1700	1.59	20231023	0.96	N	001810	500	110 억		67054	N	N	0	N	00	N
55	20231023	110122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1724	-6	5	-0.35	10161737	5949	7.07	1706	1725	1700	2245	1211	1730	1708.14	0.30	0	590	1930	1830	1777	1677	1624	1803	1650	111	515	500	1070	1	1	22137500	382	-4.34	0.18	12	0.03	-397.00	9321.00	3800	20221124	-54.63	1700	20231023	1.41	3100	-44.39	20230228	1700	1.41	20231023	3800	-54.63	20221124	1700	1.41	20231023	0.96	N	001810	500	110 억		67054	N	N	0	N	00	N
56	20231023	100122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1725	-5	5	-0.29	9955533	5829	6.92	1706	1725	1700	2245	1211	1730	1707.93	0.30	0	591	1930	1830	1777	1677	1624	1803	1650	111	515	500	1070	1	1	22137500	382	-4.35	0.19	12	0.03	-397.00	9321.00	3800	20221124	-54.61	1700	20231023	1.47	3100	-44.35	20230228	1700	1.47	20231023	3800	-54.61	20221124	1700	1.47	20231023	0.96	N	001810	500	110 억		67054	N	N	0	N	00	N
57	20231023	090123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1705	-25	5	-1.45	3960388	2324	2.76	1706	1706	1700	2245	1211	1730	1704.13	0.30	0	587	1930	1830	1777	1677	1624	1803	1650	111	515	500	1070	1	1	22137500	377	-4.29	0.18	12	0.01	-397.00	9321.00	3800	20221124	-55.13	1700	20231023	0.29	3100	-45.00	20230228	1700	0.29	20231023	3800	-55.13	20221124	1700	0.29	20231023	0.96	N	001810	500	110 억		67054	N	N	0	N	00	N
58	20231020	160123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1730	-39	5	-2.20	149396929	84189	340.79	1736	1877	1724	2295	1239	1769	1775.24	0.30	0	314	1811	1790	1779	1758	1747	1784	1752	111	526	500	1090	1	1	22137500	383	-4.36	0.19	12	0.38	-397.00	9321.00	3800	20221124	-54.47	1724	20231020	0.35	3100	-44.19	20230228	1724	0.35	20231020	3800	-54.47	20221124	1724	0.35	20231020	0.97	N	001810	500	110 억		66740	N	N	0	N	00	N
59	20231020	150123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1785	16	2	0.90	138014280	77622	314.21	1736	1877	1724	2295	1239	1769	1778.03	0.30	0	3855	1811	1790	1779	1758	1747	1784	1752	111	526	500	1090	1	1	22137500	395	-4.50	0.19	12	0.35	-397.00	9321.00	3800	20221124	-53.03	1724	20231020	3.54	3100	-42.42	20230228	1724	3.54	20231020	3800	-53.03	20221124	1724	3.54	20231020	0.97	N	001810	500	110 억		66740	N	N	0	N	00	N
60	20231020	140124	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1758	-11	5	-0.62	127557941	71714	290.29	1736	1877	1724	2295	1239	1769	1778.70	0.30	0	4365	1811	1790	1779	1758	1747	1784	1752	111	526	500	1090	1	1	22137500	389	-4.43	0.19	12	0.32	-397.00	9321.00	3800	20221124	-53.74	1724	20231020	1.97	3100	-43.29	20230228	1724	1.97	20231020	3800	-53.74	20221124	1724	1.97	20231020	0.97	N	001810	500	110 억		66740	N	N	0	N	00	N
61	20231020	130121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1739	-30	5	-1.70	16177377	9336	37.79	1736	1750	1724	2295	1239	1769	1732.80	0.30	0	523	1811	1790	1779	1758	1747	1784	1752	111	526	500	1090	1	1	22137500	385	-4.38	0.19	12	0.04	-397.00	9321.00	3800	20221124	-54.24	1724	20231020	0.87	3100	-43.90	20230228	1724	0.87	20231020	3800	-54.24	20221124	1724	0.87	20231020	0.97	N	001810	500	110 억		66740	N	N	0	N	00	N
62	20231020	120122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1727	-42	5	-2.37	16132400	9310	37.69	1736	1750	1724	2295	1239	1769	1732.80	0.30	0	523	1811	1790	1779	1758	1747	1784	1752	111	526	500	1090	1	1	22137500	382	-4.35	0.19	12	0.04	-397.00	9321.00	3800	20221124	-54.55	1724	20231020	0.17	3100	-44.29	20230228	1724	0.17	20231020	3800	-54.55	20221124	1724	0.17	20231020	0.97	N	001810	500	110 억		66740	N	N	0	N	00	N
63	20231020	110123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1728	-41	5	-2.32	13645745	7870	31.86	1736	1750	1727	2295	1239	1769	1733.89	0.30	0	523	1811	1790	1779	1758	1747	1784	1752	111	526	500	1090	1	1	22137500	383	-4.35	0.19	12	0.04	-397.00	9321.00	3800	20221124	-54.53	1727	20231020	0.06	3100	-44.26	20230228	1727	0.06	20231020	3800	-54.53	20221124	1727	0.06	20231020	0.97	N	001810	500	110 억		66740	N	N	0	N	00	N
64	20231020	100121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1741	-28	5	-1.58	11564649	6669	27.00	1736	1750	1727	2295	1239	1769	1734.09	0.30	0	536	1811	1790	1779	1758	1747	1784	1752	111	526	500	1090	1	1	22137500	385	-4.39	0.19	12	0.03	-397.00	9321.00	3800	20221124	-54.18	1727	20231020	0.81	3100	-43.84	20230228	1727	0.81	20231020	3800	-54.18	20221124	1727	0.81	20231020	0.97	N	001810	500	110 억		66740	N	N	0	N	00	N
65	20231020	090123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1745	-24	5	-1.36	5662496	3261	13.20	1736	1746	1736	2295	1239	1769	1736.43	0.30	0	580	1811	1790	1779	1758	1747	1784	1752	111	526	500	1090	1	1	22137500	386	-4.40	0.19	12	0.01	-397.00	9321.00	3800	20221124	-54.08	1736	20231020	0.52	3100	-43.71	20230228	1736	0.52	20231020	3800	-54.08	20221124	1736	0.52	20231020	0.97	N	001810	500	110 억		66740	N	N	0	N	00	N
66	20231019	160122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1769	-42	5	-2.32	43558507	24389	84.36	1799	1800	1768	2350	1268	1811	1787.25	0.31	0	-794	1839	1824	1812	1797	1785	1819	1792	111	539	500	1120	1	1	22137500	392	-4.46	0.19	12	0.11	-397.00	9321.00	3800	20221124	-53.45	1768	20231019	0.06	3100	-42.94	20230228	1768	0.06	20231019	3800	-53.45	20221124	1768	0.06	20231019	0.97	N	001810	500	110 억		67534	N	N	0	N	00	N
67	20231019	150122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1770	-41	5	-2.26	35370824	19761	68.36	1799	1800	1769	2350	1268	1811	1789.93	0.31	0	-747	1839	1824	1812	1797	1785	1819	1792	111	539	500	1120	1	1	22137500	392	-4.46	0.19	12	0.09	-397.00	9321.00	3800	20221124	-53.42	1769	20231019	0.06	3100	-42.90	20230228	1769	0.06	20231019	3800	-53.42	20221124	1769	0.06	20231019	0.97	N	001810	500	110 억		67534	N	N	0	N	00	N
68	20231019	140123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1797	-14	5	-0.77	28684710	15986	55.30	1799	1800	1770	2350	1268	1811	1794.36	0.31	0	-745	1839	1824	1812	1797	1785	1819	1792	111	539	500	1120	1	1	22137500	398	-4.53	0.19	12	0.07	-397.00	9321.00	3800	20221124	-52.71	1770	20231019	1.53	3100	-42.03	20230228	1770	1.53	20231019	3800	-52.71	20221124	1770	1.53	20231019	0.97	N	001810	500	110 억		67534	N	N	0	N	00	N
69	20231019	130122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1777	-34	5	-1.88	27095645	15095	52.22	1799	1800	1770	2350	1268	1811	1795.01	0.31	0	-745	1839	1824	1812	1797	1785	1819	1792	111	539	500	1120	1	1	22137500	393	-4.48	0.19	12	0.07	-397.00	9321.00	3800	20221124	-53.24	1770	20231019	0.40	3100	-42.68	20230228	1770	0.40	20231019	3800	-53.24	20221124	1770	0.40	20231019	0.97	N	001810	500	110 억		67534	N	N	0	N	00	N
70	20231019	120122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1784	-27	5	-1.49	25327232	14100	48.77	1799	1800	1770	2350	1268	1811	1796.26	0.31	0	-730	1839	1824	1812	1797	1785	1819	1792	111	539	500	1120	1	1	22137500	395	-4.49	0.19	12	0.06	-397.00	9321.00	3800	20221124	-53.05	1770	20231019	0.79	3100	-42.45	20230228	1770	0.79	20231019	3800	-53.05	20221124	1770	0.79	20231019	0.97	N	001810	500	110 억		67534	N	N	0	N	00	N
71	20231019	110122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1799	-12	5	-0.66	25107150	13977	48.35	1799	1800	1770	2350	1268	1811	1796.32	0.31	0	-728	1839	1824	1812	1797	1785	1819	1792	111	539	500	1120	1	1	22137500	398	-4.53	0.19	12	0.06	-397.00	9321.00	3800	20221124	-52.66	1770	20231019	1.64	3100	-41.97	20230228	1770	1.64	20231019	3800	-52.66	20221124	1770	1.64	20231019	0.97	N	001810	500	110 억		67534	N	N	0	N	00	N
72	20231019	100122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1799	-12	5	-0.66	17774179	9900	34.25	1799	1800	1770	2350	1268	1811	1795.37	0.31	0	-652	1839	1824	1812	1797	1785	1819	1792	111	539	500	1120	1	1	22137500	398	-4.53	0.19	12	0.04	-397.00	9321.00	3800	20221124	-52.66	1770	20231019	1.64	3100	-41.97	20230228	1770	1.64	20231019	3800	-52.66	20221124	1770	1.64	20231019	0.97	N	001810	500	110 억		67534	N	N	0	N	00	N
73	20231019	090122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1796	-15	5	-0.83	9048958	5030	17.40	1799	1799	1796	2350	1268	1811	1799.00	0.31	0	-492	1839	1824	1812	1797	1785	1819	1792	111	539	500	1120	1	1	22137500	398	-4.52	0.19	12	0.02	-397.00	9321.00	3800	20221124	-52.74	1796	20231019	0.00	3100	-42.06	20230228	1796	0.00	20231019	3800	-52.74	20221124	1796	0.00	20231019	0.97	N	001810	500	110 억		67534	N	N	0	N	00	N
74	20231018	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1811	3	2	0.17	52204526	28876	131.30	1825	1827	1800	2350	1266	1808	1805.54	0.31	0	-254	1826	1817	1808	1799	1790	1821	1803	111	542	500	1120	1	1	22137500	401	-4.56	0.19	12	0.13	-397.00	9321.00	3800	20221124	-52.34	1799	20231017	0.67	3100	-41.58	20230228	1799	0.67	20231017	3800	-52.34	20221124	1799	0.67	20231017	0.97	N	001810	500	110 억		67788	N	N	0	N	00	N
75	20231018	150122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1812	4	2	0.22	24519897	13589	61.79	1825	1827	1800	2350	1266	1808	1804.39	0.31	0	-9	1826	1817	1808	1799	1790	1821	1803	111	542	500	1120	1	1	22137500	401	-4.56	0.19	12	0.06	-397.00	9321.00	3800	20221124	-52.32	1799	20231017	0.72	3100	-41.55	20230228	1799	0.72	20231017	3800	-52.32	20221124	1799	0.72	20231017	0.97	N	001810	500	110 억		67788	N	N	0	N	00	N
76	20231018	140121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1815	7	2	0.39	13645730	7548	34.32	1825	1827	1800	2350	1266	1808	1807.86	0.31	0	-1	1826	1817	1808	1799	1790	1821	1803	111	542	500	1120	1	1	22137500	402	-4.57	0.19	12	0.03	-397.00	9321.00	3800	20221124	-52.24	1799	20231017	0.89	3100	-41.45	20230228	1799	0.89	20231017	3800	-52.24	20221124	1799	0.89	20231017	0.97	N	001810	500	110 억		67788	N	N	0	N	00	N
77	20231018	130121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1808	0	3	0.00	13502807	7469	33.96	1825	1827	1800	2350	1266	1808	1807.85	0.31	0	-1	1826	1817	1808	1799	1790	1821	1803	111	542	500	1120	1	1	22137500	400	-4.55	0.19	12	0.03	-397.00	9321.00	3800	20221124	-52.42	1799	20231017	0.50	3100	-41.68	20230228	1799	0.50	20231017	3800	-52.42	20221124	1799	0.50	20231017	0.97	N	001810	500	110 억		67788	N	N	0	N	00	N
78	20231018	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1800	-8	5	-0.44	11257575	6225	28.31	1825	1827	1800	2350	1266	1808	1808.45	0.31	0	-1	1826	1817	1808	1799	1790	1821	1803	111	542	500	1120	1	1	22137500	398	-4.53	0.19	12	0.03	-397.00	9321.00	3800	20221124	-52.63	1799	20231017	0.06	3100	-41.94	20230228	1799	0.06	20231017	3800	-52.63	20221124	1799	0.06	20231017	0.97	N	001810	500	110 억		67788	N	N	0	N	00	N
79	20231018	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1806	-2	5	-0.11	6602688	3640	16.55	1825	1827	1806	2350	1266	1808	1813.93	0.31	0	-1	1826	1817	1808	1799	1790	1821	1803	111	542	500	1120	1	1	22137500	400	-4.55	0.19	12	0.02	-397.00	9321.00	3800	20221124	-52.47	1799	20231017	0.39	3100	-41.74	20230228	1799	0.39	20231017	3800	-52.47	20221124	1799	0.39	20231017	0.97	N	001810	500	110 억		67788	N	N	0	N	00	N
80	20231018	100122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1819	11	2	0.61	2803781	1539	7.00	1825	1827	1808	2350	1266	1808	1821.82	0.31	0	-1	1826	1817	1808	1799	1790	1821	1803	111	542	500	1120	1	1	22137500	403	-4.58	0.20	12	0.01	-397.00	9321.00	3800	20221124	-52.13	1799	20231017	1.11	3100	-41.32	20230228	1799	1.11	20231017	3800	-52.13	20221124	1799	1.11	20231017	0.97	N	001810	500	110 억		67788	N	N	0	N	00	N
81	20231018	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1808	0	3	0.00	402288	221	1.00	1825	1825	1808	2350	1266	1808	1820.31	0.31	0	0	1826	1817	1808	1799	1790	1821	1803	111	542	500	1120	1	1	22137500	400	-4.55	0.19	12	0.00	-397.00	9321.00	3800	20221124	-52.42	1799	20231017	0.50	3100	-41.68	20230228	1799	0.50	20231017	3800	-52.42	20221124	1799	0.50	20231017	0.97	N	001810	500	110 억		67788	N	N	0	N	00	N
82	20231017	160123	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1808	3	2	0.17	39667181	21986	134.64	1805	1817	1799	2345	1264	1805	1804.12	0.30	0	661	1861	1832	1817	1788	1773	1825	1781	111	540	500	1110	1	1	22137500	400	-4.55	0.19	12	0.10	-397.00	9321.00	3800	20221124	-52.42	1799	20231017	0.50	3100	-41.68	20230228	1799	0.50	20231017	3800	-52.42	20221124	1799	0.50	20231017	1.00	N	001810	500	110 억		67127	N	N	0	N	00	N
83	20231017	150121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1806	1	2	0.06	35612033	19735	120.85	1805	1817	1799	2345	1264	1805	1804.51	0.30	0	633	1861	1832	1817	1788	1773	1825	1781	111	540	500	1110	1	1	22137500	400	-4.55	0.19	12	0.09	-397.00	9321.00	3800	20221124	-52.47	1799	20231017	0.39	3100	-41.74	20230228	1799	0.39	20231017	3800	-52.47	20221124	1799	0.39	20231017	1.00	N	001810	500	110 억		67127	N	N	0	N	00	N
84	20231017	140122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1800	-5	5	-0.28	33396303	18504	113.31	1805	1817	1799	2345	1264	1805	1804.82	0.30	0	636	1861	1832	1817	1788	1773	1825	1781	111	540	500	1110	1	1	22137500	398	-4.53	0.19	12	0.08	-397.00	9321.00	3800	20221124	-52.63	1799	20231017	0.06	3100	-41.94	20230228	1799	0.06	20231017	3800	-52.63	20221124	1799	0.06	20231017	1.00	N	001810	500	110 억		67127	N	N	0	N	00	N
85	20231017	130122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1810	5	2	0.28	26563263	14712	90.09	1805	1817	1804	2345	1264	1805	1805.55	0.30	0	648	1861	1832	1817	1788	1773	1825	1781	111	540	500	1110	1	1	22137500	401	-4.56	0.19	12	0.07	-397.00	9321.00	3800	20221124	-52.37	1802	20231016	0.44	3100	-41.61	20230228	1802	0.44	20231016	3800	-52.37	20221124	1802	0.44	20231016	1.00	N	001810	500	110 억		67127	N	N	0	N	00	N
86	20231017	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1810	5	2	0.28	20025111	11089	67.91	1805	1817	1805	2345	1264	1805	1805.85	0.30	0	648	1861	1832	1817	1788	1773	1825	1781	111	540	500	1110	1	1	22137500	401	-4.56	0.19	12	0.05	-397.00	9321.00	3800	20221124	-52.37	1802	20231016	0.44	3100	-41.61	20230228	1802	0.44	20231016	3800	-52.37	20221124	1802	0.44	20231016	1.00	N	001810	500	110 억		67127	N	N	0	N	00	N
87	20231017	110121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1810	5	2	0.28	19120069	10588	64.84	1805	1817	1805	2345	1264	1805	1805.82	0.30	0	648	1861	1832	1817	1788	1773	1825	1781	111	540	500	1110	1	1	22137500	401	-4.56	0.19	12	0.05	-397.00	9321.00	3800	20221124	-52.37	1802	20231016	0.44	3100	-41.61	20230228	1802	0.44	20231016	3800	-52.37	20221124	1802	0.44	20231016	1.00	N	001810	500	110 억		67127	N	N	0	N	00	N
88	20231017	100121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1810	5	2	0.28	13845678	7668	46.96	1805	1817	1805	2345	1264	1805	1805.64	0.30	0	648	1861	1832	1817	1788	1773	1825	1781	111	540	500	1110	1	1	22137500	401	-4.56	0.19	12	0.03	-397.00	9321.00	3800	20221124	-52.37	1802	20231016	0.44	3100	-41.61	20230228	1802	0.44	20231016	3800	-52.37	20221124	1802	0.44	20231016	1.00	N	001810	500	110 억		67127	N	N	0	N	00	N
89	20231017	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1805	0	3	0.00	1992720	1104	6.76	1805	1805	1805	2345	1264	1805	1805.00	0.30	0	0	1861	1832	1817	1788	1773	1825	1781	111	540	500	1110	1	1	22137500	400	-4.55	0.19	12	0.00	-397.00	9321.00	3800	20221124	-52.50	1802	20231016	0.17	3100	-41.77	20230228	1802	0.17	20231016	3800	-52.50	20221124	1802	0.17	20231016	1.00	N	001810	500	110 억		67127	N	N	0	N	00	N
90	20231016	160121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1805	-33	5	-1.80	29583991	16330	127.55	1839	1846	1802	2385	1287	1838	1811.63	0.30	0	-221	1852	1844	1839	1831	1826	1842	1829	111	547	500	1130	1	1	22137500	400	-4.55	0.19	12	0.07	-397.00	9321.00	3800	20221124	-52.50	1802	20231016	0.17	3100	-41.77	20230228	1802	0.17	20231016	3800	-52.50	20221124	1802	0.17	20231016	1.00	N	001810	500	110 억		67348	N	N	0	N	00	N
91	20231016	150120	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1819	-19	5	-1.03	26319237	14520	113.41	1839	1846	1802	2385	1287	1838	1812.62	0.30	0	-244	1852	1844	1839	1831	1826	1842	1829	111	547	500	1130	1	1	22137500	403	-4.58	0.20	12	0.07	-397.00	9321.00	3800	20221124	-52.13	1802	20231016	0.94	3100	-41.32	20230228	1802	0.94	20231016	3800	-52.13	20221124	1802	0.94	20231016	1.00	N	001810	500	110 억		67348	N	N	0	N	00	N
92	20231016	140122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1809	-29	5	-1.58	18466481	10172	79.45	1839	1846	1802	2385	1287	1838	1815.42	0.30	0	-244	1852	1844	1839	1831	1826	1842	1829	111	547	500	1130	1	1	22137500	400	-4.56	0.19	12	0.05	-397.00	9321.00	3800	20221124	-52.39	1802	20231016	0.39	3100	-41.65	20230228	1802	0.39	20231016	3800	-52.39	20221124	1802	0.39	20231016	1.00	N	001810	500	110 억		67348	N	N	0	N	00	N
93	20231016	130122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1809	-29	5	-1.58	18330898	10097	78.86	1839	1846	1802	2385	1287	1838	1815.48	0.30	0	-244	1852	1844	1839	1831	1826	1842	1829	111	547	500	1130	1	1	22137500	400	-4.56	0.19	12	0.05	-397.00	9321.00	3800	20221124	-52.39	1802	20231016	0.39	3100	-41.65	20230228	1802	0.39	20231016	3800	-52.39	20221124	1802	0.39	20231016	1.00	N	001810	500	110 억		67348	N	N	0	N	00	N
94	20231016	120123	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1830	-8	5	-0.44	4257732	2318	18.11	1839	1846	1830	2385	1287	1838	1836.81	0.30	0	-244	1852	1844	1839	1831	1826	1842	1829	111	547	500	1130	1	1	22137500	405	-4.61	0.20	12	0.01	-397.00	9321.00	3800	20221124	-51.84	1813	20231011	0.94	3100	-40.97	20230228	1813	0.94	20231011	3800	-51.84	20221124	1813	0.94	20231011	1.00	N	001810	500	110 억		67348	N	N	0	N	00	N
95	20231016	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1841	3	2	0.16	3820840	2080	16.25	1839	1846	1831	2385	1287	1838	1836.94	0.30	0	-244	1852	1844	1839	1831	1826	1842	1829	111	547	500	1130	1	1	22137500	408	-4.64	0.20	12	0.01	-397.00	9321.00	3800	20221124	-51.55	1813	20231011	1.54	3100	-40.61	20230228	1813	1.54	20231011	3800	-51.55	20221124	1813	1.54	20231011	1.00	N	001810	500	110 억		67348	N	N	0	N	00	N
96	20231016	100120	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1831	-7	5	-0.38	3445274	1876	14.65	1839	1846	1831	2385	1287	1838	1836.50	0.30	0	-244	1852	1844	1839	1831	1826	1842	1829	111	547	500	1130	1	1	22137500	405	-4.61	0.20	12	0.01	-397.00	9321.00	3800	20221124	-51.82	1813	20231011	0.99	3100	-40.94	20230228	1813	0.99	20231011	3800	-51.82	20221124	1813	0.99	20231011	1.00	N	001810	500	110 억		67348	N	N	0	N	00	N
97	20231016	090121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1839	1	2	0.05	275850	150	1.17	1839	1839	1839	2385	1287	1838	1839.00	0.30	0	0	1852	1844	1839	1831	1826	1842	1829	111	547	500	1130	1	1	22137500	407	-4.63	0.20	12	0.00	-397.00	9321.00	3800	20221124	-51.61	1813	20231011	1.43	3100	-40.68	20230228	1813	1.43	20231011	3800	-51.61	20221124	1813	1.43	20231011	1.00	N	001810	500	110 억		67348	N	N	0	N	00	N
98	20231012	160122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1843	-10	5	-0.54	23859683	12947	79.08	1846	1865	1835	2405	1298	1853	1842.87	0.31	0	-240	1882	1867	1840	1825	1798	1875	1833	111	552	500	1140	1	1	22137500	408	-4.64	0.20	12	0.06	-397.00	9321.00	3800	20221124	-51.50	1813	20231011	1.65	3100	-40.55	20230228	1813	1.65	20231011	3800	-51.50	20221124	1813	1.65	20231011	1.04	N	001810	500	110 억		68709	N	N	0	N	00	N
99	20231012	150121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1843	-10	5	-0.54	11972964	6490	39.64	1846	1865	1835	2405	1298	1853	1844.83	0.31	0	-271	1882	1867	1840	1825	1798	1875	1833	111	552	500	1140	1	1	22137500	408	-4.64	0.20	12	0.03	-397.00	9321.00	3800	20221124	-51.50	1813	20231011	1.65	3100	-40.55	20230228	1813	1.65	20231011	3800	-51.50	20221124	1813	1.65	20231011	1.04	N	001810	500	110 억		68709	N	N	0	N	00	N
100	20231012	140121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1843	-10	5	-0.54	11499241	6233	38.07	1846	1865	1835	2405	1298	1853	1844.90	0.31	0	-220	1882	1867	1840	1825	1798	1875	1833	111	552	500	1140	1	1	22137500	408	-4.64	0.20	12	0.03	-397.00	9321.00	3800	20221124	-51.50	1813	20231011	1.65	3100	-40.55	20230228	1813	1.65	20231011	3800	-51.50	20221124	1813	1.65	20231011	1.04	N	001810	500	110 억		68709	N	N	0	N	00	N
101	20231012	130120	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1844	-9	5	-0.49	10429859	5653	34.53	1846	1865	1835	2405	1298	1853	1845.01	0.31	0	-244	1882	1867	1840	1825	1798	1875	1833	111	552	500	1140	1	1	22137500	408	-4.64	0.20	12	0.03	-397.00	9321.00	3800	20221124	-51.47	1813	20231011	1.71	3100	-40.52	20230228	1813	1.71	20231011	3800	-51.47	20221124	1813	1.71	20231011	1.04	N	001810	500	110 억		68709	N	N	0	N	00	N
102	20231012	120122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1844	-9	5	-0.49	7729698	4189	25.58	1846	1865	1835	2405	1298	1853	1845.24	0.31	0	-294	1882	1867	1840	1825	1798	1875	1833	111	552	500	1140	1	1	22137500	408	-4.64	0.20	12	0.02	-397.00	9321.00	3800	20221124	-51.47	1813	20231011	1.71	3100	-40.52	20230228	1813	1.71	20231011	3800	-51.47	20221124	1813	1.71	20231011	1.04	N	001810	500	110 억		68709	N	N	0	N	00	N
103	20231012	110122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1846	-7	5	-0.38	6426319	3485	21.29	1846	1865	1835	2405	1298	1853	1843.99	0.31	0	196	1882	1867	1840	1825	1798	1875	1833	111	552	500	1140	1	1	22137500	409	-4.65	0.20	12	0.02	-397.00	9321.00	3800	20221124	-51.42	1813	20231011	1.82	3100	-40.45	20230228	1813	1.82	20231011	3800	-51.42	20221124	1813	1.82	20231011	1.04	N	001810	500	110 억		68709	N	N	0	N	00	N
104	20231012	100122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1863	10	2	0.54	2177350	1180	7.21	1846	1865	1835	2405	1298	1853	1845.21	0.31	0	-5	1882	1867	1840	1825	1798	1875	1833	111	552	500	1140	1	1	22137500	412	-4.69	0.20	12	0.01	-397.00	9321.00	3800	20221124	-50.97	1813	20231011	2.76	3100	-39.90	20230228	1813	2.76	20231011	3800	-50.97	20221124	1813	2.76	20231011	1.04	N	001810	500	110 억		68709	N	N	0	N	00	N
105	20231012	090122	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1835	-18	5	-0.97	57150	31	0.19	1846	1846	1835	2405	1298	1853	1843.55	0.31	0	0	1882	1867	1840	1825	1798	1875	1833	111	552	500	1140	1	1	22137500	406	-4.62	0.20	12	0.00	-397.00	9321.00	3800	20221124	-51.71	1813	20231011	1.21	3100	-40.81	20230228	1813	1.21	20231011	3800	-51.71	20221124	1813	1.21	20231011	1.04	N	001810	500	110 억		68709	N	N	0	N	00	N
106	20231011	160122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1853	23	2	1.26	30101262	16373	54.49	1813	1855	1813	2375	1281	1830	1838.47	0.31	0	-426	1932	1880	1855	1803	1778	1868	1791	111	545	500	1130	1	1	22137500	410	-4.67	0.20	12	0.07	-397.00	9321.00	3800	20221124	-51.24	1813	20231011	2.21	3100	-40.23	20230228	1813	2.21	20231011	3800	-51.24	20221124	1813	2.21	20231011	1.06	N	001810	500	110 억		69135	N	N	0	N	00	N
107	20231011	150121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1851	21	2	1.15	27179827	14795	49.24	1813	1855	1813	2375	1281	1830	1837.10	0.31	0	-383	1932	1880	1855	1803	1778	1868	1791	111	545	500	1130	1	1	22137500	410	-4.66	0.20	12	0.07	-397.00	9321.00	3800	20221124	-51.29	1813	20231011	2.10	3100	-40.29	20230228	1813	2.10	20231011	3800	-51.29	20221124	1813	2.10	20231011	1.06	N	001810	500	110 억		69135	N	N	0	N	00	N
108	20231011	140122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1850	20	2	1.09	21652369	11807	39.30	1813	1855	1813	2375	1281	1830	1833.86	0.31	0	-247	1932	1880	1855	1803	1778	1868	1791	111	545	500	1130	1	1	22137500	410	-4.66	0.20	12	0.05	-397.00	9321.00	3800	20221124	-51.32	1813	20231011	2.04	3100	-40.32	20230228	1813	2.04	20231011	3800	-51.32	20221124	1813	2.04	20231011	1.06	N	001810	500	110 억		69135	N	N	0	N	00	N
109	20231011	130121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1843	13	2	0.71	19613403	10705	35.63	1813	1855	1813	2375	1281	1830	1832.17	0.31	0	-143	1932	1880	1855	1803	1778	1868	1791	111	545	500	1130	1	1	22137500	408	-4.64	0.20	12	0.05	-397.00	9321.00	3800	20221124	-51.50	1813	20231011	1.65	3100	-40.55	20230228	1813	1.65	20231011	3800	-51.50	20221124	1813	1.65	20231011	1.06	N	001810	500	110 억		69135	N	N	0	N	00	N
110	20231011	120122	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1850	20	2	1.09	19600498	10698	35.61	1813	1855	1813	2375	1281	1830	1832.16	0.31	0	-143	1932	1880	1855	1803	1778	1868	1791	111	545	500	1130	1	1	22137500	410	-4.66	0.20	12	0.05	-397.00	9321.00	3800	20221124	-51.32	1813	20231011	2.04	3100	-40.32	20230228	1813	2.04	20231011	3800	-51.32	20221124	1813	2.04	20231011	1.06	N	001810	500	110 억		69135	N	N	0	N	00	N
111	20231011	110121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1840	10	2	0.55	16187995	8848	29.45	1813	1844	1813	2375	1281	1830	1829.57	0.31	0	-28	1932	1880	1855	1803	1778	1868	1791	111	545	500	1130	1	1	22137500	407	-4.63	0.20	12	0.04	-397.00	9321.00	3800	20221124	-51.58	1813	20231011	1.49	3100	-40.65	20230228	1813	1.49	20231011	3800	-51.58	20221124	1813	1.49	20231011	1.06	N	001810	500	110 억		69135	N	N	0	N	00	N
112	20231011	100121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1841	11	2	0.60	13540889	7410	24.66	1813	1841	1813	2375	1281	1830	1827.38	0.31	0	-19	1932	1880	1855	1803	1778	1868	1791	111	545	500	1130	1	1	22137500	408	-4.64	0.20	12	0.03	-397.00	9321.00	3800	20221124	-51.55	1813	20231011	1.54	3100	-40.61	20230228	1813	1.54	20231011	3800	-51.55	20221124	1813	1.54	20231011	1.06	N	001810	500	110 억		69135	N	N	0	N	00	N
113	20231011	090121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1813	-17	5	-0.93	2705291	1492	4.97	1813	1815	1813	2375	1281	1830	1813.20	0.31	0	0	1932	1880	1855	1803	1778	1868	1791	111	545	500	1130	1	1	22137500	401	-4.57	0.19	12	0.01	-397.00	9321.00	3800	20221124	-52.29	1813	20231011	0.00	3100	-41.52	20230228	1813	0.00	20231011	3800	-52.29	20221124	1813	0.00	20231011	1.06	N	001810	500	110 억		69135	N	N	0	N	00	N
114	20231010	160121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1830	-32	5	-1.72	55637303	29954	157.97	1871	1907	1830	2420	1304	1862	1857.61	0.32	0	-815	1888	1875	1866	1853	1844	1881	1859	111	558	500	1150	1	1	22137500	405	-4.61	0.20	12	0.14	-397.00	9321.00	3800	20221124	-51.84	1830	20231010	0.00	3100	-40.97	20230228	1830	0.00	20231010	3800	-51.84	20221124	1830	0.00	20231010	1.06	N	001810	500	110 억		69950	N	N	0	N	00	N
115	20231010	150121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1843	-19	5	-1.02	50978820	27410	144.55	1871	1907	1835	2420	1304	1862	1859.86	0.32	0	2	1888	1875	1866	1853	1844	1881	1859	111	558	500	1150	1	1	22137500	408	-4.64	0.20	12	0.12	-397.00	9321.00	3800	20221124	-51.50	1835	20231010	0.44	3100	-40.55	20230228	1835	0.44	20231010	3800	-51.50	20221124	1835	0.44	20231010	1.06	N	001810	500	110 억		69950	N	N	0	N	00	N
116	20231010	140121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1858	-4	5	-0.21	31090933	16639	87.75	1871	1907	1858	2420	1304	1862	1868.56	0.32	0	-637	1888	1875	1866	1853	1844	1881	1859	111	558	500	1150	1	1	22137500	411	-4.68	0.20	12	0.08	-397.00	9321.00	3800	20221124	-51.11	1857	20231006	0.05	3100	-40.06	20230228	1857	0.05	20231006	3800	-51.11	20221124	1857	0.05	20231006	1.06	N	001810	500	110 억		69950	N	N	0	N	00	N
117	20231010	130121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1860	-2	5	-0.11	29736431	15910	83.90	1871	1907	1860	2420	1304	1862	1869.04	0.32	0	-609	1888	1875	1866	1853	1844	1881	1859	111	558	500	1150	1	1	22137500	412	-4.69	0.20	12	0.07	-397.00	9321.00	3800	20221124	-51.05	1857	20231006	0.16	3100	-40.00	20230228	1857	0.16	20231006	3800	-51.05	20221124	1857	0.16	20231006	1.06	N	001810	500	110 억		69950	N	N	0	N	00	N
118	20231010	120121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1872	10	2	0.54	28021661	14992	79.06	1871	1907	1861	2420	1304	1862	1869.11	0.32	0	-396	1888	1875	1866	1853	1844	1881	1859	111	558	500	1150	1	1	22137500	414	-4.72	0.20	12	0.07	-397.00	9321.00	3800	20221124	-50.74	1857	20231006	0.81	3100	-39.61	20230228	1857	0.81	20231006	3800	-50.74	20221124	1857	0.81	20231006	1.06	N	001810	500	110 억		69950	N	N	0	N	00	N
119	20231010	110119	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1886	24	2	1.29	27013755	14456	76.24	1871	1907	1861	2420	1304	1862	1868.69	0.32	0	-156	1888	1875	1866	1853	1844	1881	1859	111	558	500	1150	1	1	22137500	418	-4.75	0.20	12	0.07	-397.00	9321.00	3800	20221124	-50.37	1857	20231006	1.56	3100	-39.16	20230228	1857	1.56	20231006	3800	-50.37	20221124	1857	1.56	20231006	1.06	N	001810	500	110 억		69950	N	N	0	N	00	N
120	20231010	100120	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1895	33	2	1.77	26947954	14421	76.05	1871	1907	1861	2420	1304	1862	1868.66	0.32	0	-136	1888	1875	1866	1853	1844	1881	1859	111	558	500	1150	1	1	22137500	420	-4.77	0.20	12	0.07	-397.00	9321.00	3800	20221124	-50.13	1857	20231006	2.05	3100	-38.87	20230228	1857	2.05	20231006	3800	-50.13	20221124	1857	2.05	20231006	1.06	N	001810	500	110 억		69950	N	N	0	N	00	N
121	20231010	090121	57	100.00	KOSDAQ		종이.목재	N	N	N	N		N	1879	17	2	0.91	1353966	723	3.81	1871	1879	1865	2420	1304	1862	1872.71	0.32	0	0	1888	1875	1866	1853	1844	1881	1859	111	558	500	1150	1	1	22137500	416	-4.73	0.20	12	0.00	-397.00	9321.00	3800	20221124	-50.55	1857	20231006	1.18	3100	-39.39	20230228	1857	1.18	20231006	3800	-50.55	20221124	1857	1.18	20231006	1.06	N	001810	500	110 억		69950	N	N	0	N	00	N
122	20231006	160121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1862	-18	5	-0.96	35313448	18962	300.03	1861	1879	1857	2440	1316	1880	1862.33	0.32	0	-151	1910	1895	1883	1868	1856	1902	1875	111	560	500	1160	1	1	22137500	412	-4.69	0.20	12	0.09	-397.00	9321.00	3800	20221124	-51.00	1857	20231006	0.27	3100	-39.94	20230228	1857	0.27	20231006	3800	-51.00	20221124	1857	0.27	20231006	1.09	N	001810	500	110 억		70101	N	N	0	N	00	N
123	20231006	150120	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1862	-18	5	-0.96	32699021	17558	277.82	1861	1879	1857	2440	1316	1880	1862.34	0.32	0	392	1910	1895	1883	1868	1856	1902	1875	111	560	500	1160	1	1	22137500	412	-4.69	0.20	12	0.08	-397.00	9321.00	3800	20221124	-51.00	1857	20231006	0.27	3100	-39.94	20230228	1857	0.27	20231006	3800	-51.00	20221124	1857	0.27	20231006	1.09	N	001810	500	110 억		70101	N	N	0	N	00	N
124	20231006	140121	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1864	-16	5	-0.85	25217490	13540	214.24	1861	1879	1857	2440	1316	1880	1862.44	0.32	0	392	1910	1895	1883	1868	1856	1902	1875	111	560	500	1160	1	1	22137500	413	-4.70	0.20	12	0.06	-397.00	9321.00	3800	20221124	-50.95	1857	20231006	0.38	3100	-39.87	20230228	1857	0.38	20231006	3800	-50.95	20221124	1857	0.38	20231006	1.09	N	001810	500	110 억		70101	N	N	0	N	00	N
125	20231006	130120	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1866	-14	5	-0.74	20531362	11026	174.46	1861	1879	1857	2440	1316	1880	1862.09	0.32	0	499	1910	1895	1883	1868	1856	1902	1875	111	560	500	1160	1	1	22137500	413	-4.70	0.20	12	0.05	-397.00	9321.00	3800	20221124	-50.89	1857	20231006	0.48	3100	-39.81	20230228	1857	0.48	20231006	3800	-50.89	20221124	1857	0.48	20231006	1.09	N	001810	500	110 억		70101	N	N	0	N	00	N
126	20231006	120120	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1867	-13	5	-0.69	17464632	9384	148.48	1861	1879	1857	2440	1316	1880	1861.11	0.32	0	545	1910	1895	1883	1868	1856	1902	1875	111	560	500	1160	1	1	22137500	413	-4.70	0.20	12	0.04	-397.00	9321.00	3800	20221124	-50.87	1857	20231006	0.54	3100	-39.77	20230228	1857	0.54	20231006	3800	-50.87	20221124	1857	0.54	20231006	1.09	N	001810	500	110 억		70101	N	N	0	N	00	N
127	20231006	110119	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1864	-16	5	-0.85	15029435	8081	127.86	1861	1879	1857	2440	1316	1880	1859.85	0.32	0	547	1910	1895	1883	1868	1856	1902	1875	111	560	500	1160	1	1	22137500	413	-4.70	0.20	12	0.04	-397.00	9321.00	3800	20221124	-50.95	1857	20231006	0.38	3100	-39.87	20230228	1857	0.38	20231006	3800	-50.95	20221124	1857	0.38	20231006	1.09	N	001810	500	110 억		70101	N	N	0	N	00	N
128	20231006	100120	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1871	-9	5	-0.48	14313354	7698	121.80	1861	1879	1857	2440	1316	1880	1859.36	0.32	0	547	1910	1895	1883	1868	1856	1902	1875	111	560	500	1160	1	1	22137500	414	-4.71	0.20	12	0.03	-397.00	9321.00	3800	20221124	-50.76	1857	20231006	0.75	3100	-39.65	20230228	1857	0.75	20231006	3800	-50.76	20221124	1857	0.75	20231006	1.09	N	001810	500	110 억		70101	N	N	0	N	00	N
129	20231006	090119	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N		N	1861	-19	5	-1.01	1213372	652	10.32	1861	1861	1861	2440	1316	1880	1861.00	0.32	0	543	1910	1895	1883	1868	1856	1902	1875	111	560	500	1160	1	1	22137500	412	-4.69	0.20	12	0.00	-397.00	9321.00	3800	20221124	-51.03	1861	20231006	0.00	3100	-39.97	20230228	1861	0.00	20231006	3800	-51.03	20221124	1861	0.00	20231006	1.09	N	001810	500	110 억		70101	N	N	0	N	00	N