KissMeData/025900/price/prices-20230601.csv

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
20230630,160337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40000,300,2,0.76,1659151750,41871,5.88,38900,40350,38700,51600,27800,39700,39624.69,42.66,0,-1339,40933,40316,39883,39266,38833,40100,39050,106,11900,500,28580,50,1,20215395,8086,21.06,1.18,12,0.21,1899.00,33850.00,83000,20220922,-51.81,38700,20230630,3.36,64100,-37.60,20230306,38700,3.36,20230630,83000,-51.81,20220922,38700,3.36,20230630,1.64,Y,025900,500,106 억,,8623838,N,N,809,N,00,N
20230630,150340,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40200,500,2,1.26,1575441800,39784,5.59,38900,40350,38700,51600,27800,39700,39599.88,42.66,0,-972,40933,40316,39883,39266,38833,40100,39050,106,11900,500,28580,50,1,20215395,8127,21.17,1.19,12,0.20,1899.00,33850.00,83000,20220922,-51.57,38700,20230630,3.88,64100,-37.29,20230306,38700,3.88,20230630,83000,-51.57,20220922,38700,3.88,20230630,1.64,Y,025900,500,106 억,,8623838,N,N,3402,N,00,N
20230630,140338,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39950,250,2,0.63,1325121100,33542,4.71,38900,40350,38700,51600,27800,39700,39506.32,42.66,0,-1631,40933,40316,39883,39266,38833,40100,39050,106,11900,500,28580,50,1,20215395,8076,21.04,1.18,12,0.17,1899.00,33850.00,83000,20220922,-51.87,38700,20230630,3.23,64100,-37.68,20230306,38700,3.23,20230630,83000,-51.87,20220922,38700,3.23,20230630,1.64,Y,025900,500,106 억,,8623838,N,N,3402,N,00,N
20230630,130339,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39800,100,2,0.25,1167953650,29593,4.16,38900,40350,38700,51600,27800,39700,39467.23,42.66,0,-322,40933,40316,39883,39266,38833,40100,39050,106,11900,500,28580,50,1,20215395,8046,20.96,1.18,12,0.15,1899.00,33850.00,83000,20220922,-52.05,38700,20230630,2.84,64100,-37.91,20230306,38700,2.84,20230630,83000,-52.05,20220922,38700,2.84,20230630,1.64,Y,025900,500,106 억,,8623838,N,N,3402,N,00,N
20230630,120337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39850,150,2,0.38,1049352300,26606,3.74,38900,40350,38700,51600,27800,39700,39440.44,42.66,0,1370,40933,40316,39883,39266,38833,40100,39050,106,11900,500,28580,50,1,20215395,8056,20.98,1.18,12,0.13,1899.00,33850.00,83000,20220922,-51.99,38700,20230630,2.97,64100,-37.83,20230306,38700,2.97,20230630,83000,-51.99,20220922,38700,2.97,20230630,1.64,Y,025900,500,106 억,,8623838,N,N,3402,N,00,N
20230630,110338,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39700,0,3,0.00,747610500,19033,2.67,38900,39850,38700,51600,27800,39700,39279.70,42.66,0,3297,40933,40316,39883,39266,38833,40100,39050,106,11900,500,28580,50,1,20215395,8026,20.91,1.17,12,0.09,1899.00,33850.00,83000,20220922,-52.17,38700,20230630,2.58,64100,-38.07,20230306,38700,2.58,20230630,83000,-52.17,20220922,38700,2.58,20230630,1.64,Y,025900,500,106 억,,8623838,N,N,3402,N,00,N
20230630,100338,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39350,-350,5,-0.88,444886300,11337,1.59,38900,39850,38700,51600,27800,39700,39241.98,42.66,0,1411,40933,40316,39883,39266,38833,40100,39050,106,11900,500,28580,50,1,20215395,7955,20.72,1.16,12,0.06,1899.00,33850.00,83000,20220922,-52.59,38700,20230630,1.68,64100,-38.61,20230306,38700,1.68,20230630,83000,-52.59,20220922,38700,1.68,20230630,1.64,Y,025900,500,106 억,,8623838,N,N,3402,N,00,N
20230630,090339,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39150,-550,5,-1.39,90036150,2308,0.32,38900,39500,38900,51600,27800,39700,39010.46,42.66,0,492,40933,40316,39883,39266,38833,40100,39050,106,11900,500,28580,50,1,20215395,7914,20.62,1.16,12,0.01,1899.00,33850.00,83000,20220922,-52.83,38900,20230630,0.64,64100,-38.92,20230306,38900,0.64,20230630,83000,-52.83,20220922,38900,0.64,20230630,1.64,Y,025900,500,106 억,,8623838,N,N,3402,N,00,N
20230629,160338,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39700,-400,5,-1.00,1334206650,33540,65.46,39800,40500,39450,52100,28100,40100,39779.37,42.68,0,-1543,42033,41066,40583,39616,39133,40825,39375,106,12000,500,28870,50,1,20207553,8022,20.91,1.17,12,0.17,1899.00,33850.00,83000,20220922,-52.17,39450,20230629,0.63,64100,-38.07,20230306,39450,0.63,20230629,83000,-52.17,20220922,39450,0.63,20230629,1.63,Y,025900,500,106 억,,8624902,N,N,3402,N,00,N
20230629,150336,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39500,-600,5,-1.50,1255046000,31541,61.56,39800,40500,39450,52100,28100,40100,39790.69,42.68,0,-1816,42033,41066,40583,39616,39133,40825,39375,106,12000,500,28870,50,1,20207553,7982,20.80,1.17,12,0.16,1899.00,33850.00,83000,20220922,-52.41,39450,20230629,0.13,64100,-38.38,20230306,39450,0.13,20230629,83000,-52.41,20220922,39450,0.13,20230629,1.63,Y,025900,500,106 억,,8624902,N,N,3678,N,00,N
20230629,140335,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39750,-350,5,-0.87,1066484450,26775,52.26,39800,40500,39500,52100,28100,40100,39831.10,42.68,0,-1859,42033,41066,40583,39616,39133,40825,39375,106,12000,500,28870,50,1,20207553,8033,20.93,1.17,12,0.13,1899.00,33850.00,83000,20220922,-52.11,39500,20230629,0.63,64100,-37.99,20230306,39500,0.63,20230629,83000,-52.11,20220922,39500,0.63,20230629,1.63,Y,025900,500,106 억,,8624902,N,N,3678,N,00,N
20230629,130336,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39800,-300,5,-0.75,894900300,22465,43.84,39800,40500,39500,52100,28100,40100,39835.02,42.68,0,-1218,42033,41066,40583,39616,39133,40825,39375,106,12000,500,28870,50,1,20207553,8043,20.96,1.18,12,0.11,1899.00,33850.00,83000,20220922,-52.05,39500,20230629,0.76,64100,-37.91,20230306,39500,0.76,20230629,83000,-52.05,20220922,39500,0.76,20230629,1.63,Y,025900,500,106 억,,8624902,N,N,3678,N,00,N
20230629,120337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39550,-550,5,-1.37,730690900,18326,35.77,39800,40500,39500,52100,28100,40100,39871.50,42.68,0,-2198,42033,41066,40583,39616,39133,40825,39375,106,12000,500,28870,50,1,20207553,7992,20.83,1.17,12,0.09,1899.00,33850.00,83000,20220922,-52.35,39500,20230629,0.13,64100,-38.30,20230306,39500,0.13,20230629,83000,-52.35,20220922,39500,0.13,20230629,1.63,Y,025900,500,106 억,,8624902,N,N,3678,N,00,N
20230629,110337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,39850,-250,5,-0.62,526030400,13164,25.69,39800,40500,39600,52100,28100,40100,39959.50,42.68,0,-168,42033,41066,40583,39616,39133,40825,39375,106,12000,500,28870,50,1,20207553,8053,20.98,1.18,12,0.07,1899.00,33850.00,83000,20220922,-51.99,39600,20230629,0.63,64100,-37.83,20230306,39600,0.63,20230629,83000,-51.99,20220922,39600,0.63,20230629,1.63,Y,025900,500,106 억,,8624902,N,N,3678,N,00,N
20230629,100337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40050,-50,5,-0.12,247389000,6166,12.03,39800,40500,39800,52100,28100,40100,40121.56,42.68,0,530,42033,41066,40583,39616,39133,40825,39375,106,12000,500,28870,50,1,20207553,8093,21.09,1.18,12,0.03,1899.00,33850.00,83000,20220922,-51.75,39800,20230629,0.63,64100,-37.52,20230306,39800,0.63,20230629,83000,-51.75,20220922,39800,0.63,20230629,1.63,Y,025900,500,106 억,,8624902,N,N,3678,N,00,N
20230629,090337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40250,150,2,0.37,64910650,1620,3.16,39800,40450,39800,52100,28100,40100,40067.81,42.68,0,868,42033,41066,40583,39616,39133,40825,39375,106,12000,500,28870,50,1,20207553,8134,21.20,1.19,12,0.01,1899.00,33850.00,83000,20220922,-51.51,39800,20230629,1.13,64100,-37.21,20230306,39800,1.13,20230629,83000,-51.51,20220922,39800,1.13,20230629,1.63,Y,025900,500,106 억,,8624902,N,N,3678,N,00,N
20230628,160334,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40100,-1050,5,-2.55,2059271050,50957,193.56,41300,41550,40100,53400,28850,41150,40412.63,42.66,51,3153,42483,41816,41433,40766,40383,41625,40575,106,12275,500,29620,50,1,20207553,8103,21.12,1.18,12,0.25,1899.00,33850.00,83000,20220922,-51.69,40100,20230628,0.00,64100,-37.44,20230306,40100,0.00,20230628,83000,-51.69,20220922,40100,0.00,20230628,1.64,Y,025900,500,106 억,,8619555,N,N,3678,N,00,N
20230628,150336,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40300,-850,5,-2.07,1782128300,44053,167.34,41300,41550,40150,53400,28850,41150,40454.19,42.66,51,2251,42483,41816,41433,40766,40383,41625,40575,106,12275,500,29620,50,1,20207553,8144,21.22,1.19,12,0.22,1899.00,33850.00,83000,20220922,-51.45,40150,20230628,0.37,64100,-37.13,20230306,40150,0.37,20230628,83000,-51.45,20220922,40150,0.37,20230628,1.64,Y,025900,500,106 억,,8619555,N,N,3909,N,00,N
20230628,140333,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40350,-800,5,-1.94,1569212250,38761,147.23,41300,41550,40150,53400,28850,41150,40484.31,42.66,51,1568,42483,41816,41433,40766,40383,41625,40575,106,12275,500,29620,50,1,20207553,8154,21.25,1.19,12,0.19,1899.00,33850.00,83000,20220922,-51.39,40150,20230628,0.50,64100,-37.05,20230306,40150,0.50,20230628,83000,-51.39,20220922,40150,0.50,20230628,1.64,Y,025900,500,106 억,,8619555,N,N,3909,N,00,N
20230628,130334,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40450,-700,5,-1.70,1320432850,32580,123.76,41300,41550,40200,53400,28850,41150,40528.94,42.66,51,1875,42483,41816,41433,40766,40383,41625,40575,106,12275,500,29620,50,1,20207553,8174,21.30,1.19,12,0.16,1899.00,33850.00,83000,20220922,-51.27,40200,20230628,0.62,64100,-36.90,20230306,40200,0.62,20230628,83000,-51.27,20220922,40200,0.62,20230628,1.64,Y,025900,500,106 억,,8619555,N,N,3909,N,00,N
20230628,120306,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40400,-750,5,-1.82,1107630350,27310,103.74,41300,41550,40200,53400,28850,41150,40557.68,42.66,51,1966,42483,41816,41433,40766,40383,41625,40575,106,12275,500,29620,50,1,20207553,8164,21.27,1.19,12,0.14,1899.00,33850.00,83000,20220922,-51.33,40200,20230628,0.50,64100,-36.97,20230306,40200,0.50,20230628,83000,-51.33,20220922,40200,0.50,20230628,1.64,Y,025900,500,106 억,,8619555,N,N,3909,N,00,N
20230628,110337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40350,-800,5,-1.94,935848550,23050,87.56,41300,41550,40200,53400,28850,41150,40600.80,42.66,51,1549,42483,41816,41433,40766,40383,41625,40575,106,12275,500,29620,50,1,20207553,8154,21.25,1.19,12,0.11,1899.00,33850.00,83000,20220922,-51.39,40200,20230628,0.37,64100,-37.05,20230306,40200,0.37,20230628,83000,-51.39,20220922,40200,0.37,20230628,1.64,Y,025900,500,106 억,,8619555,N,N,3909,N,00,N
20230628,100336,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,40650,-500,5,-1.22,426176400,10430,39.62,41300,41550,40450,53400,28850,41150,40860.63,42.66,51,-983,42483,41816,41433,40766,40383,41625,40575,106,12275,500,29620,50,1,20207553,8214,21.41,1.20,12,0.05,1899.00,33850.00,83000,20220922,-51.02,40450,20230628,0.49,64100,-36.58,20230306,40450,0.49,20230628,83000,-51.02,20220922,40450,0.49,20230628,1.64,Y,025900,500,106 억,,8619555,N,N,3909,N,00,N
20230628,090335,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41400,250,2,0.61,38402450,929,3.53,41300,41500,41250,53400,28850,41150,41337.41,42.66,51,782,42483,41816,41433,40766,40383,41625,40575,106,12275,500,29620,50,1,20207553,8366,21.80,1.22,12,0.00,1899.00,33850.00,83000,20220922,-50.12,40850,20230626,1.35,64100,-35.41,20230306,40850,1.35,20230626,83000,-50.12,20220922,40850,1.35,20230626,1.64,Y,025900,500,106 억,,8619555,N,N,3909,N,00,N
20230627,160336,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41150,-1000,5,-2.37,1078569950,26127,77.97,41800,42100,41050,54700,29550,42150,41281.36,42.68,0,-5886,43616,42882,41866,41132,40116,43250,41500,106,12575,500,30340,50,1,20207553,8315,21.67,1.22,12,0.13,1899.00,33850.00,83000,20220922,-50.42,40850,20230626,0.73,64100,-35.80,20230306,40850,0.73,20230626,83000,-50.42,20220922,40850,0.73,20230626,1.67,Y,025900,500,106 억,,8624999,N,N,3909,N,00,N
20230627,150337,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41150,-1000,5,-2.37,902666400,21847,65.20,41800,42100,41100,54700,29550,42150,41316.87,42.68,0,-4387,43616,42882,41866,41132,40116,43250,41500,106,12575,500,30340,50,1,20207553,8315,21.67,1.22,12,0.11,1899.00,33850.00,83000,20220922,-50.42,40850,20230626,0.73,64100,-35.80,20230306,40850,0.73,20230626,83000,-50.42,20220922,40850,0.73,20230626,1.67,Y,025900,500,106 억,,8624999,N,N,3625,N,00,N
20230627,140340,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41100,-1050,5,-2.49,742393200,17955,53.59,41800,42100,41100,54700,29550,42150,41346.54,42.68,0,-4190,43616,42882,41866,41132,40116,43250,41500,106,12575,500,30340,50,1,20207553,8305,21.64,1.21,12,0.09,1899.00,33850.00,83000,20220922,-50.48,40850,20230626,0.61,64100,-35.88,20230306,40850,0.61,20230626,83000,-50.48,20220922,40850,0.61,20230626,1.67,Y,025900,500,106 억,,8624999,N,N,3625,N,00,N
20230627,130340,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41250,-900,5,-2.14,609242700,14727,43.95,41800,42100,41100,54700,29550,42150,41368.04,42.68,0,-3163,43616,42882,41866,41132,40116,43250,41500,106,12575,500,30340,50,1,20207553,8336,21.72,1.22,12,0.07,1899.00,33850.00,83000,20220922,-50.30,40850,20230626,0.98,64100,-35.65,20230306,40850,0.98,20230626,83000,-50.30,20220922,40850,0.98,20230626,1.67,Y,025900,500,106 억,,8624999,N,N,3625,N,00,N
20230627,120342,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41350,-800,5,-1.90,571893350,13822,41.25,41800,42100,41100,54700,29550,42150,41374.46,42.68,0,-2856,43616,42882,41866,41132,40116,43250,41500,106,12575,500,30340,50,1,20207553,8356,21.77,1.22,12,0.07,1899.00,33850.00,83000,20220922,-50.18,40850,20230626,1.22,64100,-35.49,20230306,40850,1.22,20230626,83000,-50.18,20220922,40850,1.22,20230626,1.67,Y,025900,500,106 억,,8624999,N,N,3625,N,00,N
20230627,110341,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41500,-650,5,-1.54,502784900,12156,36.28,41800,42100,41100,54700,29550,42150,41359.75,42.68,0,-2670,43616,42882,41866,41132,40116,43250,41500,106,12575,500,30340,50,1,20207553,8386,21.85,1.23,12,0.06,1899.00,33850.00,83000,20220922,-50.00,40850,20230626,1.59,64100,-35.26,20230306,40850,1.59,20230626,83000,-50.00,20220922,40850,1.59,20230626,1.67,Y,025900,500,106 억,,8624999,N,N,3625,N,00,N
20230627,100334,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41450,-700,5,-1.66,277930050,6706,20.01,41800,42100,41200,54700,29550,42150,41442.87,42.68,0,-2066,43616,42882,41866,41132,40116,43250,41500,106,12575,500,30340,50,1,20207553,8376,21.83,1.22,12,0.03,1899.00,33850.00,83000,20220922,-50.06,40850,20230626,1.47,64100,-35.34,20230306,40850,1.47,20230626,83000,-50.06,20220922,40850,1.47,20230626,1.67,Y,025900,500,106 억,,8624999,N,N,3625,N,00,N
20230627,090335,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41750,-400,5,-0.95,28238100,675,2.01,41800,42100,41700,54700,29550,42150,41824.58,42.68,0,101,43616,42882,41866,41132,40116,43250,41500,106,12575,500,30340,50,1,20207553,8437,21.99,1.23,12,0.00,1899.00,33850.00,83000,20220922,-49.70,40850,20230626,2.20,64100,-34.87,20230306,40850,2.20,20230626,83000,-49.70,20220922,40850,2.20,20230626,1.67,Y,025900,500,106 억,,8624999,N,N,3625,N,00,N
20230626,160334,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42150,750,2,1.81,1392400850,33287,64.28,41450,42600,40850,53800,29000,41400,41829.65,42.69,0,-1762,43400,42400,41700,40700,40000,42050,40350,106,12400,500,29800,50,1,20207553,8517,22.20,1.25,12,0.16,1899.00,33850.00,83000,20220922,-49.22,40850,20230626,3.18,64100,-34.24,20230306,40850,3.18,20230626,83000,-49.22,20220922,40850,3.18,20230626,1.69,Y,025900,500,106 억,,8627084,N,N,3625,N,00,N
20230626,150337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42100,700,2,1.69,1262445600,30195,58.31,41450,42600,40850,53800,29000,41400,41809.76,42.69,0,-800,43400,42400,41700,40700,40000,42050,40350,106,12400,500,29800,50,1,20207553,8507,22.17,1.24,12,0.15,1899.00,33850.00,83000,20220922,-49.28,40850,20230626,3.06,64100,-34.32,20230306,40850,3.06,20230626,83000,-49.28,20220922,40850,3.06,20230626,1.69,Y,025900,500,106 억,,8627084,N,N,4170,N,00,N
20230626,140336,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42300,900,2,2.17,1152569150,27591,53.28,41450,42600,40850,53800,29000,41400,41773.37,42.69,0,-308,43400,42400,41700,40700,40000,42050,40350,106,12400,500,29800,50,1,20207553,8548,22.27,1.25,12,0.14,1899.00,33850.00,83000,20220922,-49.04,40850,20230626,3.55,64100,-34.01,20230306,40850,3.55,20230626,83000,-49.04,20220922,40850,3.55,20230626,1.69,Y,025900,500,106 억,,8627084,N,N,4170,N,00,N
20230626,130337,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42150,750,2,1.81,1026528750,24607,47.52,41450,42600,40850,53800,29000,41400,41716.94,42.69,0,-488,43400,42400,41700,40700,40000,42050,40350,106,12400,500,29800,50,1,20207553,8517,22.20,1.25,12,0.12,1899.00,33850.00,83000,20220922,-49.22,40850,20230626,3.18,64100,-34.24,20230306,40850,3.18,20230626,83000,-49.22,20220922,40850,3.18,20230626,1.69,Y,025900,500,106 억,,8627084,N,N,4170,N,00,N
20230626,120334,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42150,750,2,1.81,932140550,22364,43.19,41450,42600,40850,53800,29000,41400,41680.40,42.69,0,630,43400,42400,41700,40700,40000,42050,40350,106,12400,500,29800,50,1,20207553,8517,22.20,1.25,12,0.11,1899.00,33850.00,83000,20220922,-49.22,40850,20230626,3.18,64100,-34.24,20230306,40850,3.18,20230626,83000,-49.22,20220922,40850,3.18,20230626,1.69,Y,025900,500,106 억,,8627084,N,N,4170,N,00,N
20230626,110333,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42450,1050,2,2.54,814489000,19587,37.82,41450,42500,40850,53800,29000,41400,41583.14,42.69,0,950,43400,42400,41700,40700,40000,42050,40350,106,12400,500,29800,50,1,20207553,8578,22.35,1.25,12,0.10,1899.00,33850.00,83000,20220922,-48.86,40850,20230626,3.92,64100,-33.78,20230306,40850,3.92,20230626,83000,-48.86,20220922,40850,3.92,20230626,1.69,Y,025900,500,106 억,,8627084,N,N,4170,N,00,N
20230626,100335,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,41700,300,2,0.72,461824800,11176,21.58,41450,41900,40850,53800,29000,41400,41322.91,42.69,0,-326,43400,42400,41700,40700,40000,42050,40350,106,12400,500,29800,50,1,20207553,8427,21.96,1.23,12,0.06,1899.00,33850.00,83000,20220922,-49.76,40850,20230626,2.08,64100,-34.95,20230306,40850,2.08,20230626,83000,-49.76,20220922,40850,2.08,20230626,1.69,Y,025900,500,106 억,,8627084,N,N,4170,N,00,N
20230626,090335,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,41500,100,2,0.24,57815550,1395,2.69,41450,41550,41400,53800,29000,41400,41444.84,42.69,0,-433,43400,42400,41700,40700,40000,42050,40350,106,12400,500,29800,50,1,20207553,8386,21.85,1.23,12,0.01,1899.00,33850.00,83000,20220922,-50.00,41000,20230623,1.22,64100,-35.26,20230306,41000,1.22,20230623,83000,-50.00,20220922,41000,1.22,20230623,1.69,Y,025900,500,106 억,,8627084,N,N,4170,N,00,N
20230623,160531,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,41400,-1000,5,-2.36,2128844600,51379,72.92,42350,42700,41000,55100,29700,42400,41432.63,42.68,88,2259,44166,43282,42766,41882,41366,43025,41625,106,12700,500,30520,50,1,20207553,8366,21.80,1.22,12,0.25,1899.00,33850.00,83000,20220922,-50.12,41000,20230623,0.98,64100,-35.41,20230306,41000,0.98,20230623,83000,-50.12,20220922,41000,0.98,20230623,1.70,Y,025900,500,106 억,,8625103,N,N,4170,N,00,N
20230623,140300,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,41250,-1150,5,-2.71,1785440950,43094,61.16,42350,42700,41000,55100,29700,42400,41429.51,42.68,88,1232,44166,43282,42766,41882,41366,43025,41625,106,12700,500,30520,50,1,20207553,8336,21.72,1.22,12,0.21,1899.00,33850.00,83000,20220922,-50.30,41000,20230623,0.61,64100,-35.65,20230306,41000,0.61,20230623,83000,-50.30,20220922,41000,0.61,20230623,1.70,Y,025900,500,106 억,,8625103,N,N,3363,N,00,N
20230622,160400,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42400,-1200,5,-2.75,2993543850,69920,84.33,43550,43650,42250,56600,30550,43600,42813.99,42.64,-34,7626,46133,44866,44183,42916,42233,44525,42575,106,13025,500,31390,50,1,20207553,8568,22.33,1.25,12,0.35,1899.00,33850.00,83000,20220922,-48.92,42250,20230622,0.36,64100,-33.85,20230306,42250,0.36,20230622,83000,-48.92,20220922,42250,0.36,20230622,1.67,Y,025900,500,106 억,,8616364,N,N,3363,N,00,N
20230622,150630,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42400,-1200,5,-2.75,2868970350,66981,80.79,43550,43650,42250,56600,30550,43600,42832.26,42.64,-34,7270,46133,44866,44183,42916,42233,44525,42575,106,13025,500,31390,50,1,20207553,8568,22.33,1.25,12,0.33,1899.00,33850.00,83000,20220922,-48.92,42250,20230622,0.36,64100,-33.85,20230306,42250,0.36,20230622,83000,-48.92,20220922,42250,0.36,20230622,1.67,Y,025900,500,106 억,,8616364,N,N,11202,N,00,N
20230622,140154,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42600,-1000,5,-2.29,2290404250,53353,64.35,43550,43650,42500,56600,30550,43600,42928.87,42.64,-34,5360,46133,44866,44183,42916,42233,44525,42575,106,13025,500,31390,50,1,20207553,8608,22.43,1.26,12,0.26,1899.00,33850.00,83000,20220922,-48.67,42500,20230622,0.24,64100,-33.54,20230306,42500,0.24,20230622,83000,-48.67,20220922,42500,0.24,20230622,1.67,Y,025900,500,106 억,,8616364,N,N,11202,N,00,N
20230622,130554,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,42600,-1000,5,-2.29,1930766100,44905,54.16,43550,43650,42600,56600,30550,43600,42996.28,42.64,-34,5289,46133,44866,44183,42916,42233,44525,42575,106,13025,500,31390,50,1,20207553,8608,22.43,1.26,12,0.22,1899.00,33850.00,83000,20220922,-48.67,42600,20230622,0.00,64100,-33.54,20230306,42600,0.00,20230622,83000,-48.67,20220922,42600,0.00,20230622,1.67,Y,025900,500,106 억,,8616364,N,N,11202,N,00,N
20230622,121005,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,43150,-450,5,-1.03,1582645250,36749,44.32,43550,43650,42700,56600,30550,43600,43065.91,42.64,-34,3874,46133,44866,44183,42916,42233,44525,42575,106,13025,500,31390,50,1,20207553,8720,22.72,1.27,12,0.18,1899.00,33850.00,83000,20220922,-48.01,42700,20230622,1.05,64100,-32.68,20230306,42700,1.05,20230622,83000,-48.01,20220922,42700,1.05,20230622,1.67,Y,025900,500,106 억,,8616364,N,N,11202,N,00,N
20230622,110117,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,43000,-600,5,-1.38,1095677650,25382,30.61,43550,43650,42850,56600,30550,43600,43166.99,42.64,-34,2272,46133,44866,44183,42916,42233,44525,42575,106,13025,500,31390,50,1,20207553,8689,22.64,1.27,12,0.13,1899.00,33850.00,83000,20220922,-48.19,42850,20230622,0.35,64100,-32.92,20230306,42850,0.35,20230622,83000,-48.19,20220922,42850,0.35,20230622,1.67,Y,025900,500,106 억,,8616364,N,N,11202,N,00,N
20230622,100520,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,43200,-400,5,-0.92,592620250,13693,16.52,43550,43650,43100,56600,30550,43600,43278.36,42.64,-34,3379,46133,44866,44183,42916,42233,44525,42575,106,13025,500,31390,50,1,20207553,8730,22.75,1.28,12,0.07,1899.00,33850.00,83000,20220922,-47.95,43100,20230622,0.23,64100,-32.61,20230306,43100,0.23,20230622,83000,-47.95,20220922,43100,0.23,20230622,1.67,Y,025900,500,106 억,,8616364,N,N,11202,N,00,N
20230622,090123,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,43450,-150,5,-0.34,10060500,231,0.28,43550,43600,43450,56600,30550,43600,43544.78,42.64,-34,-116,46133,44866,44183,42916,42233,44525,42575,106,13025,500,31390,50,1,20207553,8780,22.88,1.28,12,0.00,1899.00,33850.00,83000,20220922,-47.65,43450,20230622,0.00,64100,-32.22,20230306,43450,0.00,20230622,83000,-47.65,20220922,43450,0.00,20230622,1.67,Y,025900,500,106 억,,8616364,N,N,11202,N,00,N
20230621,160353,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,43600,-1750,5,-3.86,3644171600,82524,186.18,45200,45450,43500,58900,31750,45350,44159.15,42.72,25,-16626,46516,45932,45616,45032,44716,45775,44875,106,13575,500,32650,50,1,20207553,8810,22.96,1.29,12,0.41,1899.00,33850.00,83000,20220922,-47.47,43500,20230621,0.23,64100,-31.98,20230306,43500,0.23,20230621,83000,-47.47,20220922,43500,0.23,20230621,1.63,Y,025900,500,106 억,,8632506,N,N,11202,N,00,N
20230621,150308,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,43900,-1450,5,-3.20,2979926900,67322,151.88,45200,45450,43800,58900,31750,45350,44263.77,42.72,25,-16792,46516,45932,45616,45032,44716,45775,44875,106,13575,500,32650,50,1,20207553,8871,23.12,1.30,12,0.33,1899.00,33850.00,83000,20220922,-47.11,43800,20230621,0.23,64100,-31.51,20230306,43800,0.23,20230621,83000,-47.11,20220922,43800,0.23,20230621,1.63,Y,025900,500,106 억,,8632506,N,N,4340,N,00,N
20230621,140911,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,43950,-1400,5,-3.09,2504831850,56498,127.46,45200,45450,43900,58900,31750,45350,44334.86,42.72,25,-14845,46516,45932,45616,45032,44716,45775,44875,106,13575,500,32650,50,1,20207553,8881,23.14,1.30,12,0.28,1899.00,33850.00,83000,20220922,-47.05,43900,20230621,0.11,64100,-31.44,20230306,43900,0.11,20230621,83000,-47.05,20220922,43900,0.11,20230621,1.63,Y,025900,500,106 억,,8632506,N,N,4340,N,00,N
20230621,130302,55,40.00,KSQ150,신저가,종이.목재,N,N,N,Y,40,N,44150,-1200,5,-2.65,2185383650,49237,111.08,45200,45450,43900,58900,31750,45350,44384.97,42.72,25,-14287,46516,45932,45616,45032,44716,45775,44875,106,13575,500,32650,50,1,20207553,8922,23.25,1.30,12,0.24,1899.00,33850.00,83000,20220922,-46.81,43900,20230621,0.57,64100,-31.12,20230306,43900,0.57,20230621,83000,-46.81,20220922,43900,0.57,20230621,1.63,Y,025900,500,106 억,,8632506,N,N,4340,N,00,N
20230621,120525,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,44050,-1300,5,-2.87,1649504650,37065,83.62,45200,45450,44050,58900,31750,45350,44503.00,42.72,25,-13158,46516,45932,45616,45032,44716,45775,44875,106,13575,500,32650,50,1,20207553,8901,23.20,1.30,12,0.18,1899.00,33850.00,83000,20220922,-46.93,44000,20230515,0.11,64100,-31.28,20230306,44000,0.11,20230515,83000,-46.93,20220922,44000,0.11,20230515,1.63,Y,025900,500,106 억,,8632506,N,N,4340,N,00,N
20230621,110819,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,44200,-1150,5,-2.54,1329360650,29810,67.25,45200,45450,44150,58900,31750,45350,44594.43,42.72,25,-12438,46516,45932,45616,45032,44716,45775,44875,106,13575,500,32650,50,1,20207553,8932,23.28,1.31,12,0.15,1899.00,33850.00,83000,20220922,-46.75,44000,20230515,0.45,64100,-31.05,20230306,44000,0.45,20230515,83000,-46.75,20220922,44000,0.45,20230515,1.63,Y,025900,500,106 억,,8632506,N,N,4340,N,00,N
20230621,100715,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,44650,-700,5,-1.54,565835300,12591,28.41,45200,45450,44650,58900,31750,45350,44939.63,42.72,25,-7003,46516,45932,45616,45032,44716,45775,44875,106,13575,500,32650,50,1,20207553,9023,23.51,1.32,12,0.06,1899.00,33850.00,83000,20220922,-46.20,44000,20230515,1.48,64100,-30.34,20230306,44000,1.48,20230515,83000,-46.20,20220922,44000,1.48,20230515,1.63,Y,025900,500,106 억,,8632506,N,N,4340,N,00,N
20230621,090259,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45100,-250,5,-0.55,25070250,555,1.25,45200,45300,45050,58900,31750,45350,45171.30,42.72,25,-92,46516,45932,45616,45032,44716,45775,44875,106,13575,500,32650,50,1,20207553,9114,23.75,1.33,12,0.00,1899.00,33850.00,83000,20220922,-45.66,44000,20230515,2.50,64100,-29.64,20230306,44000,2.50,20230515,83000,-45.66,20220922,44000,2.50,20230515,1.63,Y,025900,500,106 억,,8632506,N,N,4340,N,00,N
20230620,160656,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45350,-1000,5,-2.16,2017516300,44284,99.81,46200,46200,45300,60200,32450,46350,45560.01,42.75,57,-5734,48050,47200,46600,45750,45150,46900,45450,106,13875,500,33370,50,1,20207553,9164,23.88,1.34,12,0.22,1899.00,33850.00,83000,20220922,-45.36,44000,20230515,3.07,64100,-29.25,20230306,44000,3.07,20230515,83000,-45.36,20220922,44000,3.07,20230515,1.62,Y,025900,500,106 억,,8638356,N,N,4340,N,00,N
20230620,150656,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45400,-950,5,-2.05,1911260100,41942,94.53,46200,46200,45350,60200,32450,46350,45569.12,42.75,57,-5437,48050,47200,46600,45750,45150,46900,45450,106,13875,500,33370,50,1,20207553,9174,23.91,1.34,12,0.21,1899.00,33850.00,83000,20220922,-45.30,44000,20230515,3.18,64100,-29.17,20230306,44000,3.18,20230515,83000,-45.30,20220922,44000,3.18,20230515,1.62,Y,025900,500,106 억,,8638356,N,N,3027,N,00,N
20230620,140257,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45450,-900,5,-1.94,1658803750,36382,82.00,46200,46200,45350,60200,32450,46350,45594.08,42.75,57,-4080,48050,47200,46600,45750,45150,46900,45450,106,13875,500,33370,50,1,20207553,9184,23.93,1.34,12,0.18,1899.00,33850.00,83000,20220922,-45.24,44000,20230515,3.30,64100,-29.10,20230306,44000,3.30,20230515,83000,-45.24,20220922,44000,3.30,20230515,1.62,Y,025900,500,106 억,,8638356,N,N,3027,N,00,N
20230620,130948,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45400,-950,5,-2.05,1460739600,32021,72.17,46200,46200,45350,60200,32450,46350,45618.18,42.75,57,-4168,48050,47200,46600,45750,45150,46900,45450,106,13875,500,33370,50,1,20207553,9174,23.91,1.34,12,0.16,1899.00,33850.00,83000,20220922,-45.30,44000,20230515,3.18,64100,-29.17,20230306,44000,3.18,20230515,83000,-45.30,20220922,44000,3.18,20230515,1.62,Y,025900,500,106 억,,8638356,N,N,3027,N,00,N
20230620,120522,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45400,-950,5,-2.05,1284092750,28131,63.40,46200,46200,45400,60200,32450,46350,45646.89,42.75,57,-3766,48050,47200,46600,45750,45150,46900,45450,106,13875,500,33370,50,1,20207553,9174,23.91,1.34,12,0.14,1899.00,33850.00,83000,20220922,-45.30,44000,20230515,3.18,64100,-29.17,20230306,44000,3.18,20230515,83000,-45.30,20220922,44000,3.18,20230515,1.62,Y,025900,500,106 억,,8638356,N,N,3027,N,00,N
20230620,110715,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45500,-850,5,-1.83,1016291700,22239,50.12,46200,46200,45450,60200,32450,46350,45698.62,42.75,57,-1852,48050,47200,46600,45750,45150,46900,45450,106,13875,500,33370,50,1,20207553,9194,23.96,1.34,12,0.11,1899.00,33850.00,83000,20220922,-45.18,44000,20230515,3.41,64100,-29.02,20230306,44000,3.41,20230515,83000,-45.18,20220922,44000,3.41,20230515,1.62,Y,025900,500,106 억,,8638356,N,N,3027,N,00,N
20230620,100507,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45700,-650,5,-1.40,672466250,14709,33.15,46200,46200,45450,60200,32450,46350,45718.01,42.75,57,-2500,48050,47200,46600,45750,45150,46900,45450,106,13875,500,33370,50,1,20207553,9235,24.07,1.35,12,0.07,1899.00,33850.00,83000,20220922,-44.94,44000,20230515,3.86,64100,-28.71,20230306,44000,3.86,20230515,83000,-44.94,20220922,44000,3.86,20230515,1.62,Y,025900,500,106 억,,8638356,N,N,3027,N,00,N
20230620,090544,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,45950,-400,5,-0.86,106770850,2323,5.24,46200,46200,45850,60200,32450,46350,45962.48,42.75,57,1029,48050,47200,46600,45750,45150,46900,45450,106,13875,500,33370,50,1,20207553,9285,24.20,1.36,12,0.01,1899.00,33850.00,83000,20220922,-44.64,44000,20230515,4.43,64100,-28.32,20230306,44000,4.43,20230515,83000,-44.64,20220922,44000,4.43,20230515,1.62,Y,025900,500,106 억,,8638356,N,N,3027,N,00,N
20230619,160533,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46350,-550,5,-1.17,2060506300,44356,62.51,46900,47450,46000,60900,32850,46900,46454.96,42.75,59,-1162,48200,47550,46950,46300,45700,47250,46000,106,14025,500,33760,50,1,20207553,9366,24.41,1.37,12,0.22,1899.00,33850.00,83000,20220922,-44.16,44000,20230515,5.34,64100,-27.69,20230306,44000,5.34,20230515,83000,-44.16,20220922,44000,5.34,20230515,1.60,Y,025900,500,106 억,,8639467,N,N,3027,N,00,N
20230619,150150,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46350,-550,5,-1.17,1976530900,42543,59.96,46900,47450,46000,60900,32850,46900,46459.60,42.75,59,-1473,48200,47550,46950,46300,45700,47250,46000,106,14025,500,33760,50,1,20207553,9366,24.41,1.37,12,0.21,1899.00,33850.00,83000,20220922,-44.16,44000,20230515,5.34,64100,-27.69,20230306,44000,5.34,20230515,83000,-44.16,20220922,44000,5.34,20230515,1.60,Y,025900,500,106 억,,8639467,N,N,3754,N,00,N
20230619,140451,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46100,-800,5,-1.71,1621032400,34843,49.11,46900,47450,46050,60900,32850,46900,46523.90,42.75,59,-3102,48200,47550,46950,46300,45700,47250,46000,106,14025,500,33760,50,1,20207553,9316,24.28,1.36,12,0.17,1899.00,33850.00,83000,20220922,-44.46,44000,20230515,4.77,64100,-28.08,20230306,44000,4.77,20230515,83000,-44.46,20220922,44000,4.77,20230515,1.60,Y,025900,500,106 억,,8639467,N,N,3754,N,00,N
20230619,130327,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46350,-550,5,-1.17,1237189250,26537,37.40,46900,47450,46300,60900,32850,46900,46621.29,42.75,59,-998,48200,47550,46950,46300,45700,47250,46000,106,14025,500,33760,50,1,20207553,9366,24.41,1.37,12,0.13,1899.00,33850.00,83000,20220922,-44.16,44000,20230515,5.34,64100,-27.69,20230306,44000,5.34,20230515,83000,-44.16,20220922,44000,5.34,20230515,1.60,Y,025900,500,106 억,,8639467,N,N,3754,N,00,N
20230619,120530,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46450,-450,5,-0.96,1084364000,23242,32.76,46900,47450,46350,60900,32850,46900,46655.37,42.75,59,-169,48200,47550,46950,46300,45700,47250,46000,106,14025,500,33760,50,1,20207553,9386,24.46,1.37,12,0.12,1899.00,33850.00,83000,20220922,-44.04,44000,20230515,5.57,64100,-27.54,20230306,44000,5.57,20230515,83000,-44.04,20220922,44000,5.57,20230515,1.60,Y,025900,500,106 억,,8639467,N,N,3754,N,00,N
20230619,111037,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46600,-300,5,-0.64,894858250,19164,27.01,46900,47450,46350,60900,32850,46900,46694.75,42.75,59,-1137,48200,47550,46950,46300,45700,47250,46000,106,14025,500,33760,50,1,20207553,9417,24.54,1.38,12,0.09,1899.00,33850.00,83000,20220922,-43.86,44000,20230515,5.91,64100,-27.30,20230306,44000,5.91,20230515,83000,-43.86,20220922,44000,5.91,20230515,1.60,Y,025900,500,106 억,,8639467,N,N,3754,N,00,N
20230619,100820,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46500,-400,5,-0.85,439555250,9426,13.28,46900,47450,46350,60900,32850,46900,46632.21,42.75,59,-1584,48200,47550,46950,46300,45700,47250,46000,106,14025,500,33760,50,1,20207553,9397,24.49,1.37,12,0.05,1899.00,33850.00,83000,20220922,-43.98,44000,20230515,5.68,64100,-27.46,20230306,44000,5.68,20230515,83000,-43.98,20220922,44000,5.68,20230515,1.60,Y,025900,500,106 억,,8639467,N,N,3754,N,00,N
20230619,090741,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46600,-300,5,-0.64,93165450,1995,2.81,46900,47000,46600,60900,32850,46900,46699.47,42.75,59,-977,48200,47550,46950,46300,45700,47250,46000,106,14025,500,33760,50,1,20207553,9417,24.54,1.38,12,0.01,1899.00,33850.00,83000,20220922,-43.86,44000,20230515,5.91,64100,-27.30,20230306,44000,5.91,20230515,83000,-43.86,20220922,44000,5.91,20230515,1.60,Y,025900,500,106 억,,8639467,N,N,3754,N,00,N
20230616,160446,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46900,-300,5,-0.64,3298860600,70625,92.68,47500,47600,46350,61300,33050,47200,46709.38,42.72,51,10178,50566,48882,47816,46132,45066,48350,45600,106,14125,500,33980,50,1,20207553,9477,24.70,1.39,12,0.35,1899.00,33850.00,83000,20220922,-43.49,44000,20230515,6.59,64100,-26.83,20230306,44000,6.59,20230515,83000,-43.49,20220922,44000,6.59,20230515,1.58,Y,025900,500,106 억,,8632358,N,N,3754,N,00,N
20230616,150409,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46800,-400,5,-0.85,3114173800,66679,87.51,47500,47600,46350,61300,33050,47200,46703.97,42.72,51,8822,50566,48882,47816,46132,45066,48350,45600,106,14125,500,33980,50,1,20207553,9457,24.64,1.38,12,0.33,1899.00,33850.00,83000,20220922,-43.61,44000,20230515,6.36,64100,-26.99,20230306,44000,6.36,20230515,83000,-43.61,20220922,44000,6.36,20230515,1.58,Y,025900,500,106 억,,8632358,N,N,7289,N,00,N
20230616,140346,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46550,-650,5,-1.38,2410651950,51593,67.71,47500,47600,46350,61300,33050,47200,46724.40,42.72,51,4694,50566,48882,47816,46132,45066,48350,45600,106,14125,500,33980,50,1,20207553,9407,24.51,1.38,12,0.26,1899.00,33850.00,83000,20220922,-43.92,44000,20230515,5.80,64100,-27.38,20230306,44000,5.80,20230515,83000,-43.92,20220922,44000,5.80,20230515,1.58,Y,025900,500,106 억,,8632358,N,N,7289,N,00,N
20230616,131005,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46600,-600,5,-1.27,1969542050,42114,55.27,47500,47600,46350,61300,33050,47200,46766.92,42.72,51,4452,50566,48882,47816,46132,45066,48350,45600,106,14125,500,33980,50,1,20207553,9417,24.54,1.38,12,0.21,1899.00,33850.00,83000,20220922,-43.86,44000,20230515,5.91,64100,-27.30,20230306,44000,5.91,20230515,83000,-43.86,20220922,44000,5.91,20230515,1.58,Y,025900,500,106 억,,8632358,N,N,7289,N,00,N
20230616,120144,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46550,-650,5,-1.38,1555583650,33270,43.66,47500,47600,46350,61300,33050,47200,46756.35,42.72,51,1619,50566,48882,47816,46132,45066,48350,45600,106,14125,500,33980,50,1,20207553,9407,24.51,1.38,12,0.16,1899.00,33850.00,83000,20220922,-43.92,44000,20230515,5.80,64100,-27.38,20230306,44000,5.80,20230515,83000,-43.92,20220922,44000,5.80,20230515,1.58,Y,025900,500,106 억,,8632358,N,N,7289,N,00,N
20230616,110240,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46550,-650,5,-1.38,940893500,20053,26.32,47500,47600,46500,61300,33050,47200,46920.34,42.72,51,-4676,50566,48882,47816,46132,45066,48350,45600,106,14125,500,33980,50,1,20207553,9407,24.51,1.38,12,0.10,1899.00,33850.00,83000,20220922,-43.92,44000,20230515,5.80,64100,-27.38,20230306,44000,5.80,20230515,83000,-43.92,20220922,44000,5.80,20230515,1.58,Y,025900,500,106 억,,8632358,N,N,7289,N,00,N
20230616,100723,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,47050,-150,5,-0.32,394897200,8380,11.00,47500,47600,46750,61300,33050,47200,47123.77,42.72,51,-1777,50566,48882,47816,46132,45066,48350,45600,106,14125,500,33980,50,1,20207553,9508,24.78,1.39,12,0.04,1899.00,33850.00,83000,20220922,-43.31,44000,20230515,6.93,64100,-26.60,20230306,44000,6.93,20230515,83000,-43.31,20220922,44000,6.93,20230515,1.58,Y,025900,500,106 억,,8632358,N,N,7289,N,00,N
20230616,090648,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,47200,0,3,0.00,86888250,1836,2.41,47500,47600,47150,61300,33050,47200,47324.75,42.72,51,-1035,50566,48882,47816,46132,45066,48350,45600,106,14125,500,33980,50,1,20207553,9538,24.86,1.39,12,0.01,1899.00,33850.00,83000,20220922,-43.13,44000,20230515,7.27,64100,-26.37,20230306,44000,7.27,20230515,83000,-43.13,20220922,44000,7.27,20230515,1.58,Y,025900,500,106 억,,8632358,N,N,7289,N,00,N
20230615,150222,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,47000,-650,5,-1.36,3511556600,73244,127.71,48200,49500,46750,61900,33400,47650,47943.27,42.69,-238,2412,50250,48950,48150,46850,46050,48550,46450,106,14250,500,34300,50,1,20207553,9498,24.75,1.39,12,0.36,1899.00,33850.00,83000,20220922,-43.37,44000,20230515,6.82,64100,-26.68,20230306,44000,6.82,20230515,83000,-43.37,20220922,44000,6.82,20230515,1.57,Y,025900,500,106 억,,8626616,N,N,5846,N,00,N
20230615,140812,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,46900,-750,5,-1.57,3310802200,68973,120.26,48200,49500,46750,61900,33400,47650,48001.43,42.69,-238,924,50250,48950,48150,46850,46050,48550,46450,106,14250,500,34300,50,1,20207553,9477,24.70,1.39,12,0.34,1899.00,33850.00,83000,20220922,-43.49,44000,20230515,6.59,64100,-26.83,20230306,44000,6.59,20230515,83000,-43.49,20220922,44000,6.59,20230515,1.57,Y,025900,500,106 억,,8626616,N,N,5846,N,00,N
20230615,130950,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,47050,-600,5,-1.26,3114410200,64792,112.97,48200,49500,46750,61900,33400,47650,48067.83,42.69,-238,-241,50250,48950,48150,46850,46050,48550,46450,106,14250,500,34300,50,1,20207553,9508,24.78,1.39,12,0.32,1899.00,33850.00,83000,20220922,-43.31,44000,20230515,6.93,64100,-26.60,20230306,44000,6.93,20230515,83000,-43.31,20220922,44000,6.93,20230515,1.57,Y,025900,500,106 억,,8626616,N,N,5846,N,00,N
20230615,120851,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,47050,-600,5,-1.26,2892582400,60071,104.74,48200,49500,46750,61900,33400,47650,48152.73,42.69,-238,-566,50250,48950,48150,46850,46050,48550,46450,106,14250,500,34300,50,1,20207553,9508,24.78,1.39,12,0.30,1899.00,33850.00,83000,20220922,-43.31,44000,20230515,6.93,64100,-26.60,20230306,44000,6.93,20230515,83000,-43.31,20220922,44000,6.93,20230515,1.57,Y,025900,500,106 억,,8626616,N,N,5846,N,00,N
20230615,110915,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,47150,-500,5,-1.05,2527277350,52285,91.17,48200,49500,47100,61900,33400,47650,48336.58,42.69,-238,1660,50250,48950,48150,46850,46050,48550,46450,106,14250,500,34300,50,1,20207553,9528,24.83,1.39,12,0.26,1899.00,33850.00,83000,20220922,-43.19,44000,20230515,7.16,64100,-26.44,20230306,44000,7.16,20230515,83000,-43.19,20220922,44000,7.16,20230515,1.57,Y,025900,500,106 억,,8626616,N,N,5846,N,00,N
20230611,184756,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,48500,-900,5,-1.82,2192739650,44999,158.46,49600,49950,48000,64200,34600,49400,48729.10,42.65,1528,-7205,50833,50116,49583,48866,48333,49850,48600,106,14800,500,35560,50,1,20207553,9801,25.54,1.43,12,0.22,1899.00,33850.00,83000,20220922,-41.57,44000,20230515,10.23,64100,-24.34,20230306,44000,10.23,20230515,83000,-41.57,20220922,44000,10.23,20230515,1.59,Y,025900,500,106 억,,8618542,N,N,3267,N,00,N
20230611,181749,55,40.00,KSQ150,,종이.목재,N,N,N,Y,40,N,48500,-900,5,-1.82,2192739650,44999,158.46,49600,49950,48000,64200,34600,49400,48729.10,42.65,1528,-7205,50833,50116,49583,48866,48333,49850,48600,106,14800,500,35560,50,1,20207553,9801,25.54,1.43,12,0.22,1899.00,33850.00,83000,20220922,-41.57,44000,20230515,10.23,64100,-24.34,20230306,44000,10.23,20230515,83000,-41.57,20220922,44000,10.23,20230515,1.59,Y,025900,500,106 억,,8618542,N,N,3267,N,00,N