KissMeData/025900/price/prices-20240501.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	20240531	160403	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16800	830	2	5.20	3541957060	216896	123.89	15970	16800	15850	20750	11180	15970	16329.61	51.66	0	61601	16670	16320	16100	15750	15530	16210	15640	106	4780	200	11490	10	1	50552040	8493	-10.05	0.94	12	0.43	-1672.00	17779.00	33804	20240207	-50.30	13738	20230817	22.29	33804	-50.30	20240207	15850	5.99	20240531	84400	-80.09	20240207	15850	5.99	20240531	1.40	N	025900	200	106 억		26116461	N	N	137	N	00	N
3	20240531	150404	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16520	550	2	3.44	2798660600	172327	98.43	15970	16540	15850	20750	11180	15970	16240.41	51.66	0	40633	16670	16320	16100	15750	15530	16210	15640	106	4780	200	11490	10	1	50552040	8351	-9.88	0.93	12	0.34	-1672.00	17779.00	33804	20240207	-51.13	13738	20230817	20.25	33804	-51.13	20240207	15850	4.23	20240531	84400	-80.43	20240207	15850	4.23	20240531	1.40	N	025900	200	106 억		26116461	N	N	0	N	00	N
4	20240531	140403	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16470	500	2	3.13	2163224530	133686	76.36	15970	16540	15850	20750	11180	15970	16181.38	51.66	0	31899	16670	16320	16100	15750	15530	16210	15640	106	4780	200	11490	10	1	50552040	8326	-9.85	0.93	12	0.26	-1672.00	17779.00	33804	20240207	-51.28	13738	20230817	19.89	33804	-51.28	20240207	15850	3.91	20240531	84400	-80.49	20240207	15850	3.91	20240531	1.40	N	025900	200	106 억		26116461	N	N	0	N	00	N
5	20240531	130404	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16220	250	2	1.57	1594577140	99003	56.55	15970	16400	15850	20750	11180	15970	16106.35	51.66	0	18969	16670	16320	16100	15750	15530	16210	15640	106	4780	200	11490	10	1	50552040	8200	-9.70	0.91	12	0.20	-1672.00	17779.00	33804	20240207	-52.02	13738	20230817	18.07	33804	-52.02	20240207	15850	2.33	20240531	84400	-80.78	20240207	15850	2.33	20240531	1.40	N	025900	200	106 억		26116461	N	N	0	N	00	N
6	20240531	120406	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16270	300	2	1.88	1200604870	74684	42.66	15970	16400	15850	20750	11180	15970	16075.80	51.66	0	15525	16670	16320	16100	15750	15530	16210	15640	106	4780	200	11490	10	1	50552040	8225	-9.73	0.92	12	0.15	-1672.00	17779.00	33804	20240207	-51.87	13738	20230817	18.43	33804	-51.87	20240207	15850	2.65	20240531	84400	-80.72	20240207	15850	2.65	20240531	1.40	N	025900	200	106 억		26116461	N	N	0	N	00	N
7	20240531	110404	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15950	-20	5	-0.13	709657970	44364	25.34	15970	16160	15850	20750	11180	15970	15996.26	51.66	0	7558	16670	16320	16100	15750	15530	16210	15640	106	4780	200	11490	10	1	50552040	8063	-9.54	0.90	12	0.09	-1672.00	17779.00	33804	20240207	-52.82	13738	20230817	16.10	33804	-52.82	20240207	15850	0.63	20240531	84400	-81.10	20240207	15850	0.63	20240531	1.40	N	025900	200	106 억		26116461	N	N	0	N	00	N
8	20240531	100405	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16060	90	2	0.56	434681590	27152	15.51	15970	16160	15860	20750	11180	15970	16009.19	51.66	0	3850	16670	16320	16100	15750	15530	16210	15640	106	4780	200	11490	10	1	50552040	8119	-9.61	0.90	12	0.05	-1672.00	17779.00	33804	20240207	-52.49	13738	20230817	16.90	33804	-52.49	20240207	15860	1.26	20240531	84400	-80.97	20240207	15860	1.26	20240531	1.40	N	025900	200	106 억		26116461	N	N	0	N	00	N
9	20240531	090403	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16120	150	2	0.94	37319070	2318	1.32	15970	16160	15970	20750	11180	15970	16099.69	51.66	0	-185	16670	16320	16100	15750	15530	16210	15640	106	4780	200	11490	10	1	50552040	8149	-9.64	0.91	12	0.00	-1672.00	17779.00	33804	20240207	-52.31	13738	20230817	17.34	33804	-52.31	20240207	15880	1.51	20240527	84400	-80.90	20240207	15880	1.51	20240527	1.40	N	025900	200	106 억		26116461	N	N	0	N	00	N
10	20240530	160401	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15970	-450	5	-2.74	2772769140	173014	92.16	16400	16450	15880	21300	11500	16420	16026.40	51.61	0	29733	17240	16830	16540	16130	15840	16685	15985	106	4880	200	11820	10	1	50552040	8073	-9.55	0.90	12	0.34	-1672.00	17779.00	33804	20240207	-52.76	13738	20230817	16.25	33804	-52.76	20240207	15880	0.57	20240530	84400	-81.08	20240207	15880	0.57	20240530	1.43	N	025900	200	106 억		26090532	N	N	8	N	00	N
11	20240530	150402	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15980	-440	5	-2.68	2590213700	161591	86.08	16400	16450	15880	21300	11500	16420	16029.44	51.61	0	26792	17240	16830	16540	16130	15840	16685	15985	106	4880	200	11820	10	1	50552040	8078	-9.56	0.90	12	0.32	-1672.00	17779.00	33804	20240207	-52.73	13738	20230817	16.32	33804	-52.73	20240207	15880	0.63	20240530	84400	-81.07	20240207	15880	0.63	20240530	1.43	N	025900	200	106 억		26090532	N	N	8	N	00	N
12	20240530	140402	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15920	-500	5	-3.05	2159395300	134598	71.70	16400	16450	15880	21300	11500	16420	16043.29	51.61	0	10865	17240	16830	16540	16130	15840	16685	15985	106	4880	200	11820	10	1	50552040	8048	-9.52	0.90	12	0.27	-1672.00	17779.00	33804	20240207	-52.90	13738	20230817	15.88	33804	-52.90	20240207	15880	0.25	20240530	84400	-81.14	20240207	15880	0.25	20240530	1.43	N	025900	200	106 억		26090532	N	N	8	N	00	N
13	20240530	130403	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15920	-500	5	-3.05	1857662750	115739	61.65	16400	16450	15880	21300	11500	16420	16050.45	51.61	0	4379	17240	16830	16540	16130	15840	16685	15985	106	4880	200	11820	10	1	50552040	8048	-9.52	0.90	12	0.23	-1672.00	17779.00	33804	20240207	-52.90	13738	20230817	15.88	33804	-52.90	20240207	15880	0.25	20240530	84400	-81.14	20240207	15880	0.25	20240530	1.43	N	025900	200	106 억		26090532	N	N	8	N	00	N
14	20240530	120402	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15940	-480	5	-2.92	1713775140	106743	56.86	16400	16450	15880	21300	11500	16420	16055.15	51.61	0	100	17240	16830	16540	16130	15840	16685	15985	106	4880	200	11820	10	1	50552040	8058	-9.53	0.90	12	0.21	-1672.00	17779.00	33804	20240207	-52.85	13738	20230817	16.03	33804	-52.85	20240207	15880	0.38	20240530	84400	-81.11	20240207	15880	0.38	20240530	1.43	N	025900	200	106 억		26090532	N	N	8	N	00	N
15	20240530	110402	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16040	-380	5	-2.31	1304116200	81032	43.17	16400	16450	15950	21300	11500	16420	16093.84	51.61	0	3733	17240	16830	16540	16130	15840	16685	15985	106	4880	200	11820	10	1	50552040	8109	-9.59	0.90	12	0.16	-1672.00	17779.00	33804	20240207	-52.55	13738	20230817	16.76	33804	-52.55	20240207	15880	1.01	20240527	84400	-81.00	20240207	15880	1.01	20240527	1.43	N	025900	200	106 억		26090532	N	N	8	N	00	N
16	20240530	100403	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16020	-400	5	-2.44	1003282030	62272	33.17	16400	16450	15950	21300	11500	16420	16111.29	51.61	0	-2160	17240	16830	16540	16130	15840	16685	15985	106	4880	200	11820	10	1	50552040	8098	-9.58	0.90	12	0.12	-1672.00	17779.00	33804	20240207	-52.61	13738	20230817	16.61	33804	-52.61	20240207	15880	0.88	20240527	84400	-81.02	20240207	15880	0.88	20240527	1.43	N	025900	200	106 억		26090532	N	N	8	N	00	N
17	20240530	090402	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16030	-390	5	-2.38	129529270	7956	4.24	16400	16450	16010	21300	11500	16420	16280.70	51.61	0	-4804	17240	16830	16540	16130	15840	16685	15985	106	4880	200	11820	10	1	50552040	8103	-9.59	0.90	12	0.02	-1672.00	17779.00	33804	20240207	-52.58	13738	20230817	16.68	33804	-52.58	20240207	15880	0.94	20240527	84400	-81.01	20240207	15880	0.94	20240527	1.43	N	025900	200	106 억		26090532	N	N	8	N	00	N
18	20240529	160359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16420	-510	5	-3.01	3102133480	187320	76.20	16860	16950	16250	22000	11860	16930	16560.80	51.54	0	32743	18003	17466	16783	16246	15563	17735	16515	106	5070	200	12180	10	1	50552040	8301	-9.82	0.92	12	0.37	-1672.00	17779.00	33804	20240207	-51.43	13738	20230817	19.52	33804	-51.43	20240207	15880	3.40	20240527	84400	-80.55	20240207	15880	3.40	20240527	1.43	N	025900	200	106 억		26052178	N	N	8	N	00	N
19	20240529	150400	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16440	-490	5	-2.89	2943592880	177681	72.28	16860	16950	16250	22000	11860	16930	16566.73	51.54	0	31578	18003	17466	16783	16246	15563	17735	16515	106	5070	200	12180	10	1	50552040	8311	-9.83	0.92	12	0.35	-1672.00	17779.00	33804	20240207	-51.37	13738	20230817	19.67	33804	-51.37	20240207	15880	3.53	20240527	84400	-80.52	20240207	15880	3.53	20240527	1.43	N	025900	200	106 억		26052178	N	N	0	N	00	N
20	20240529	140400	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16560	-370	5	-2.19	2682067820	161814	65.82	16860	16950	16250	22000	11860	16930	16575.00	51.54	0	28532	18003	17466	16783	16246	15563	17735	16515	106	5070	200	12180	10	1	50552040	8371	-9.90	0.93	12	0.32	-1672.00	17779.00	33804	20240207	-51.01	13738	20230817	20.54	33804	-51.01	20240207	15880	4.28	20240527	84400	-80.38	20240207	15880	4.28	20240527	1.43	N	025900	200	106 억		26052178	N	N	0	N	00	N
21	20240529	130359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16680	-250	5	-1.48	2371050550	143081	58.20	16860	16950	16250	22000	11860	16930	16571.39	51.54	0	26887	18003	17466	16783	16246	15563	17735	16515	106	5070	200	12180	10	1	50552040	8432	-9.98	0.94	12	0.28	-1672.00	17779.00	33804	20240207	-50.66	13738	20230817	21.42	33804	-50.66	20240207	15880	5.04	20240527	84400	-80.24	20240207	15880	5.04	20240527	1.43	N	025900	200	106 억		26052178	N	N	0	N	00	N
22	20240529	120402	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16500	-430	5	-2.54	2027347880	122374	49.78	16860	16950	16250	22000	11860	16930	16566.82	51.54	0	14248	18003	17466	16783	16246	15563	17735	16515	106	5070	200	12180	10	1	50552040	8341	-9.87	0.93	12	0.24	-1672.00	17779.00	33804	20240207	-51.19	13738	20230817	20.10	33804	-51.19	20240207	15880	3.90	20240527	84400	-80.45	20240207	15880	3.90	20240527	1.43	N	025900	200	106 억		26052178	N	N	0	N	00	N
23	20240529	110359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16680	-250	5	-1.48	1792726640	108243	44.03	16860	16950	16250	22000	11860	16930	16562.06	51.54	0	14243	18003	17466	16783	16246	15563	17735	16515	106	5070	200	12180	10	1	50552040	8432	-9.98	0.94	12	0.21	-1672.00	17779.00	33804	20240207	-50.66	13738	20230817	21.42	33804	-50.66	20240207	15880	5.04	20240527	84400	-80.24	20240207	15880	5.04	20240527	1.43	N	025900	200	106 억		26052178	N	N	0	N	00	N
24	20240529	100358	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16360	-570	5	-3.37	1017592360	61609	25.06	16860	16950	16250	22000	11860	16930	16516.94	51.54	0	248	18003	17466	16783	16246	15563	17735	16515	106	5070	200	12180	10	1	50552040	8270	-9.78	0.92	12	0.12	-1672.00	17779.00	33804	20240207	-51.60	13738	20230817	19.09	33804	-51.60	20240207	15880	3.02	20240527	84400	-80.62	20240207	15880	3.02	20240527	1.43	N	025900	200	106 억		26052178	N	N	0	N	00	N
25	20240529	090356	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16810	-120	5	-0.71	228109760	13589	5.53	16860	16950	16250	22000	11860	16930	16786.35	51.54	0	-618	18003	17466	16783	16246	15563	17735	16515	106	5070	200	12180	10	1	50552040	8498	-10.05	0.95	12	0.03	-1672.00	17779.00	33804	20240207	-50.27	13738	20230817	22.36	33804	-50.27	20240207	15880	5.86	20240527	84400	-80.08	20240207	15880	5.86	20240527	1.43	N	025900	200	106 억		26052178	N	N	0	N	00	N
26	20240528	160357	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16930	390	2	2.36	4106506720	244714	101.45	16500	17320	16100	21500	11580	16540	16780.78	51.48	0	24232	17020	16780	16330	16090	15640	16900	16210	106	4960	200	11900	10	1	50552040	8558	-10.13	0.95	12	0.48	-1672.00	17779.00	33804	20240207	-49.92	13738	20230817	23.23	33804	-49.92	20240207	15880	6.61	20240527	84400	-79.94	20240207	15880	6.61	20240527	1.43	N	025900	200	106 억		26022775	N	N	93	N	00	N
27	20240528	150359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16940	400	2	2.42	3961466660	236130	97.89	16500	17320	16100	21500	11580	16540	16776.63	51.48	0	25868	17020	16780	16330	16090	15640	16900	16210	106	4960	200	11900	10	1	50552040	8564	-10.13	0.95	12	0.47	-1672.00	17779.00	33804	20240207	-49.89	13738	20230817	23.31	33804	-49.89	20240207	15880	6.68	20240527	84400	-79.93	20240207	15880	6.68	20240527	1.43	N	025900	200	106 억		26022775	N	N	93	N	00	N
28	20240528	140359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17110	570	2	3.45	2962430730	177698	73.67	16500	17240	16100	21500	11580	16540	16671.15	51.48	0	17716	17020	16780	16330	16090	15640	16900	16210	106	4960	200	11900	10	1	50552040	8649	-10.23	0.96	12	0.35	-1672.00	17779.00	33804	20240207	-49.38	13738	20230817	24.55	33804	-49.38	20240207	15880	7.75	20240527	84400	-79.73	20240207	15880	7.75	20240527	1.43	N	025900	200	106 억		26022775	N	N	93	N	00	N
29	20240528	130357	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16490	-50	5	-0.30	2208514930	132989	55.13	16500	16930	16100	21500	11580	16540	16606.75	51.48	0	1361	17020	16780	16330	16090	15640	16900	16210	106	4960	200	11900	10	1	50552040	8336	-9.86	0.93	12	0.26	-1672.00	17779.00	33804	20240207	-51.22	13738	20230817	20.03	33804	-51.22	20240207	15880	3.84	20240527	84400	-80.46	20240207	15880	3.84	20240527	1.43	N	025900	200	106 억		26022775	N	N	93	N	00	N
30	20240528	120358	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16700	160	2	0.97	1902675930	114503	47.47	16500	16930	16100	21500	11580	16540	16616.82	51.48	0	-2642	17020	16780	16330	16090	15640	16900	16210	106	4960	200	11900	10	1	50552040	8442	-9.99	0.94	12	0.23	-1672.00	17779.00	33804	20240207	-50.60	13738	20230817	21.56	33804	-50.60	20240207	15880	5.16	20240527	84400	-80.21	20240207	15880	5.16	20240527	1.43	N	025900	200	106 억		26022775	N	N	93	N	00	N
31	20240528	110354	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16860	320	2	1.93	1587837660	95670	39.66	16500	16930	16100	21500	11580	16540	16597.03	51.48	0	464	17020	16780	16330	16090	15640	16900	16210	106	4960	200	11900	10	1	50552040	8523	-10.08	0.95	12	0.19	-1672.00	17779.00	33804	20240207	-50.12	13738	20230817	22.73	33804	-50.12	20240207	15880	6.17	20240527	84400	-80.02	20240207	15880	6.17	20240527	1.43	N	025900	200	106 억		26022775	N	N	93	N	00	N
32	20240528	100358	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16820	280	2	1.69	960636340	58445	24.23	16500	16930	16100	21500	11580	16540	16436.59	51.48	0	7849	17020	16780	16330	16090	15640	16900	16210	106	4960	200	11900	10	1	50552040	8503	-10.06	0.95	12	0.12	-1672.00	17779.00	33804	20240207	-50.24	13738	20230817	22.43	33804	-50.24	20240207	15880	5.92	20240527	84400	-80.07	20240207	15880	5.92	20240527	1.43	N	025900	200	106 억		26022775	N	N	93	N	00	N
33	20240528	090359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16340	-200	5	-1.21	73604340	4493	1.86	16500	16540	16250	21500	11580	16540	16382.00	51.48	0	-1453	17020	16780	16330	16090	15640	16900	16210	106	4960	200	11900	10	1	50552040	8260	-9.77	0.92	12	0.01	-1672.00	17779.00	33804	20240207	-51.66	13738	20230817	18.94	33804	-51.66	20240207	15880	2.90	20240527	84400	-80.64	20240207	15880	2.90	20240527	1.43	N	025900	200	106 억		26022775	N	N	93	N	00	N
34	20240527	160352	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16540	120	2	0.73	3863115780	239425	84.48	16420	16570	15880	21300	11500	16420	16132.80	51.31	0	46538	17686	17052	16646	16012	15606	16850	15810	106	4880	200	11820	10	1	50552040	8361	-9.89	0.93	12	0.47	-1672.00	17779.00	33804	20240207	-51.07	13738	20230817	20.40	33804	-51.07	20240207	15880	4.16	20240527	84400	-80.40	20240207	15880	4.16	20240527	1.44	N	025900	200	106 억		25938798	N	N	93	N	00	N
35	20240527	150359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16560	140	2	0.85	3463341850	215231	75.94	16420	16560	15880	21300	11500	16420	16091.28	51.31	0	49953	17686	17052	16646	16012	15606	16850	15810	106	4880	200	11820	10	1	50552040	8371	-9.90	0.93	12	0.43	-1672.00	17779.00	33804	20240207	-51.01	13738	20230817	20.54	33804	-51.01	20240207	15880	4.28	20240527	84400	-80.38	20240207	15880	4.28	20240527	1.44	N	025900	200	106 억		25938798	N	N	50	N	00	N
36	20240527	140357	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16190	-230	5	-1.40	2837310720	176806	62.39	16420	16490	15880	21300	11500	16420	16047.59	51.31	0	35380	17686	17052	16646	16012	15606	16850	15810	106	4880	200	11820	10	1	50552040	8184	-9.68	0.91	12	0.35	-1672.00	17779.00	33804	20240207	-52.11	13738	20230817	17.85	33804	-52.11	20240207	15880	1.95	20240527	84400	-80.82	20240207	15880	1.95	20240527	1.44	N	025900	200	106 억		25938798	N	N	50	N	00	N
37	20240527	130357	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16020	-400	5	-2.44	2410058550	150152	52.98	16420	16490	15880	21300	11500	16420	16050.79	51.31	0	27322	17686	17052	16646	16012	15606	16850	15810	106	4880	200	11820	10	1	50552040	8098	-9.58	0.90	12	0.30	-1672.00	17779.00	33804	20240207	-52.61	13738	20230817	16.61	33804	-52.61	20240207	15880	0.88	20240527	84400	-81.02	20240207	15880	0.88	20240527	1.44	N	025900	200	106 억		25938798	N	N	50	N	00	N
38	20240527	120357	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15920	-500	5	-3.05	2191619090	136505	48.17	16420	16490	15880	21300	11500	16420	16055.23	51.31	0	21278	17686	17052	16646	16012	15606	16850	15810	106	4880	200	11820	10	1	50552040	8048	-9.52	0.90	12	0.27	-1672.00	17779.00	33804	20240207	-52.90	13738	20230817	15.88	33804	-52.90	20240207	15880	0.25	20240527	84400	-81.14	20240207	15880	0.25	20240527	1.44	N	025900	200	106 억		25938798	N	N	50	N	00	N
39	20240527	110357	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15970	-450	5	-2.74	1715525030	106603	37.62	16420	16490	15960	21300	11500	16420	16092.65	51.31	0	17634	17686	17052	16646	16012	15606	16850	15810	106	4880	200	11820	10	1	50552040	8073	-9.55	0.90	12	0.21	-1672.00	17779.00	33804	20240207	-52.76	13738	20230817	16.25	33804	-52.76	20240207	15960	0.06	20240527	84400	-81.08	20240207	15960	0.06	20240527	1.44	N	025900	200	106 억		25938798	N	N	50	N	00	N
40	20240527	100355	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16150	-270	5	-1.64	1294206980	80289	28.33	16420	16490	15960	21300	11500	16420	16119.36	51.31	0	19662	17686	17052	16646	16012	15606	16850	15810	106	4880	200	11820	10	1	50552040	8164	-9.66	0.91	12	0.16	-1672.00	17779.00	33804	20240207	-52.22	13738	20230817	17.56	33804	-52.22	20240207	15960	1.19	20240527	84400	-80.86	20240207	15960	1.19	20240527	1.44	N	025900	200	106 억		25938798	N	N	50	N	00	N
41	20240527	090356	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16460	40	2	0.24	61367540	3737	1.32	16420	16490	16350	21300	11500	16420	16421.61	51.31	0	662	17686	17052	16646	16012	15606	16850	15810	106	4880	200	11820	10	1	50552040	8321	-9.84	0.93	12	0.01	-1672.00	17779.00	33804	20240207	-51.31	13738	20230817	19.81	33804	-51.31	20240207	16240	1.35	20240524	84400	-80.50	20240207	16240	1.35	20240524	1.44	N	025900	200	106 억		25938798	N	N	50	N	00	N
42	20240524	160340	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16420	-980	5	-5.63	4694432850	282340	205.23	17250	17280	16240	22600	12180	17400	16627.01	51.35	0	-7298	17673	17536	17293	17156	16913	17605	17225	106	5200	200	12520	10	1	50552040	8301	-9.82	0.92	12	0.56	-1672.00	17779.00	33804	20240207	-51.43	13738	20230817	19.52	33804	-51.43	20240207	16240	1.11	20240524	84400	-80.55	20240207	16240	1.11	20240524	1.42	N	025900	200	106 억		25958782	N	N	50	N	00	N
43	20240524	150340	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16450	-950	5	-5.46	4461851880	268180	194.94	17250	17280	16240	22600	12180	17400	16637.53	51.35	0	-11322	17673	17536	17293	17156	16913	17605	17225	106	5200	200	12520	10	1	50552040	8316	-9.84	0.93	12	0.53	-1672.00	17779.00	33804	20240207	-51.34	13738	20230817	19.74	33804	-51.34	20240207	16240	1.29	20240524	84400	-80.51	20240207	16240	1.29	20240524	1.42	N	025900	200	106 억		25958782	N	N	29	N	00	N
44	20240524	140341	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16410	-990	5	-5.69	3981784840	238982	173.71	17250	17280	16240	22600	12180	17400	16661.44	51.35	0	-29718	17673	17536	17293	17156	16913	17605	17225	106	5200	200	12520	10	1	50552040	8296	-9.81	0.92	12	0.47	-1672.00	17779.00	33804	20240207	-51.46	13738	20230817	19.45	33804	-51.46	20240207	16240	1.05	20240524	84400	-80.56	20240207	16240	1.05	20240524	1.42	N	025900	200	106 억		25958782	N	N	29	N	00	N
45	20240524	130340	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16280	-1120	5	-6.44	3483313610	208384	151.47	17250	17280	16240	22600	12180	17400	16715.84	51.35	0	-39446	17673	17536	17293	17156	16913	17605	17225	106	5200	200	12520	10	1	50552040	8230	-9.74	0.92	12	0.41	-1672.00	17779.00	33804	20240207	-51.84	13738	20230817	18.50	33804	-51.84	20240207	16240	0.25	20240524	84400	-80.71	20240207	16240	0.25	20240524	1.42	N	025900	200	106 억		25958782	N	N	29	N	00	N
46	20240524	120339	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16550	-850	5	-4.89	2456378080	145648	105.87	17250	17280	16550	22600	12180	17400	16865.17	51.35	0	-26621	17673	17536	17293	17156	16913	17605	17225	106	5200	200	12520	10	1	50552040	8366	-9.90	0.93	12	0.29	-1672.00	17779.00	33804	20240207	-51.04	13738	20230817	20.47	33804	-51.04	20240207	16550	0.00	20240524	84400	-80.39	20240207	16550	0.00	20240524	1.42	N	025900	200	106 억		25958782	N	N	29	N	00	N
47	20240524	110338	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16830	-570	5	-3.28	1726814520	101914	74.08	17250	17280	16800	22600	12180	17400	16943.84	51.35	0	-25671	17673	17536	17293	17156	16913	17605	17225	106	5200	200	12520	10	1	50552040	8508	-10.07	0.95	12	0.20	-1672.00	17779.00	33804	20240207	-50.21	13738	20230817	22.51	33804	-50.21	20240207	16800	0.18	20240524	84400	-80.06	20240207	16800	0.18	20240524	1.42	N	025900	200	106 억		25958782	N	N	29	N	00	N
48	20240524	100342	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16950	-450	5	-2.59	1051061870	61838	44.95	17250	17280	16900	22600	12180	17400	16997.02	51.35	0	-21343	17673	17536	17293	17156	16913	17605	17225	106	5200	200	12520	10	1	50552040	8569	-10.14	0.95	12	0.12	-1672.00	17779.00	33804	20240207	-49.86	13738	20230817	23.38	33804	-49.86	20240207	16900	0.30	20240524	84400	-79.92	20240207	16900	0.30	20240524	1.42	N	025900	200	106 억		25958782	N	N	29	N	00	N
49	20240524	090340	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17250	-150	5	-0.86	80226850	4676	3.40	17250	17280	17030	22600	12180	17400	17157.15	51.35	0	-1104	17673	17536	17293	17156	16913	17605	17225	106	5200	200	12520	10	1	50552040	8720	-10.32	0.97	12	0.01	-1672.00	17779.00	33804	20240207	-48.97	13738	20230817	25.56	33804	-48.97	20240207	17020	1.35	20240522	84400	-79.56	20240207	17020	1.35	20240522	1.42	N	025900	200	106 억		25958782	N	N	29	N	00	N
50	20240523	160337	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17400	120	2	0.69	2348719680	136230	51.18	17280	17430	17050	22450	12100	17280	17240.77	51.30	0	16815	17933	17606	17313	16986	16693	17460	16840	106	5170	200	12440	10	1	50552040	8796	-10.41	0.98	12	0.27	-1672.00	17779.00	33804	20240207	-48.53	13738	20230817	26.66	33804	-48.53	20240207	17020	2.23	20240522	84400	-79.38	20240207	17020	2.23	20240522	1.45	N	025900	200	106 억		25932668	N	N	29	N	00	N
51	20240523	150340	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17290	10	2	0.06	2095976880	121650	45.70	17280	17430	17050	22450	12100	17280	17229.57	51.30	0	9611	17933	17606	17313	16986	16693	17460	16840	106	5170	200	12440	10	1	50552040	8740	-10.34	0.97	12	0.24	-1672.00	17779.00	33804	20240207	-48.85	13738	20230817	25.86	33804	-48.85	20240207	17020	1.59	20240522	84400	-79.51	20240207	17020	1.59	20240522	1.45	N	025900	200	106 억		25932668	N	N	0	N	00	N
52	20240523	140341	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17250	-30	5	-0.17	1874138610	108813	40.88	17280	17430	17050	22450	12100	17280	17223.48	51.30	0	10597	17933	17606	17313	16986	16693	17460	16840	106	5170	200	12440	10	1	50552040	8720	-10.32	0.97	12	0.22	-1672.00	17779.00	33804	20240207	-48.97	13738	20230817	25.56	33804	-48.97	20240207	17020	1.35	20240522	84400	-79.56	20240207	17020	1.35	20240522	1.45	N	025900	200	106 억		25932668	N	N	0	N	00	N
53	20240523	130340	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17200	-80	5	-0.46	1597713810	92777	34.85	17280	17430	17050	22450	12100	17280	17221.01	51.30	0	12837	17933	17606	17313	16986	16693	17460	16840	106	5170	200	12440	10	1	50552040	8695	-10.29	0.97	12	0.18	-1672.00	17779.00	33804	20240207	-49.12	13738	20230817	25.20	33804	-49.12	20240207	17020	1.06	20240522	84400	-79.62	20240207	17020	1.06	20240522	1.45	N	025900	200	106 억		25932668	N	N	0	N	00	N
54	20240523	120338	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17210	-70	5	-0.41	1100466420	63893	24.00	17280	17430	17050	22450	12100	17280	17223.58	51.30	0	350	17933	17606	17313	16986	16693	17460	16840	106	5170	200	12440	10	1	50552040	8700	-10.29	0.97	12	0.13	-1672.00	17779.00	33804	20240207	-49.09	13738	20230817	25.27	33804	-49.09	20240207	17020	1.12	20240522	84400	-79.61	20240207	17020	1.12	20240522	1.45	N	025900	200	106 억		25932668	N	N	0	N	00	N
55	20240523	110337	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17220	-60	5	-0.35	903846880	52455	19.71	17280	17430	17050	22450	12100	17280	17230.90	51.30	0	1794	17933	17606	17313	16986	16693	17460	16840	106	5170	200	12440	10	1	50552040	8705	-10.30	0.97	12	0.10	-1672.00	17779.00	33804	20240207	-49.06	13738	20230817	25.35	33804	-49.06	20240207	17020	1.18	20240522	84400	-79.60	20240207	17020	1.18	20240522	1.45	N	025900	200	106 억		25932668	N	N	0	N	00	N
56	20240523	100337	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17340	60	2	0.35	629893640	36607	13.75	17280	17430	17050	22450	12100	17280	17206.92	51.30	0	4036	17933	17606	17313	16986	16693	17460	16840	106	5170	200	12440	10	1	50552040	8766	-10.37	0.98	12	0.07	-1672.00	17779.00	33804	20240207	-48.70	13738	20230817	26.22	33804	-48.70	20240207	17020	1.88	20240522	84400	-79.45	20240207	17020	1.88	20240522	1.45	N	025900	200	106 억		25932668	N	N	0	N	00	N
57	20240523	090340	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17210	-70	5	-0.41	56831620	3295	1.24	17280	17310	17180	22450	12100	17280	17247.84	51.30	0	-1639	17933	17606	17313	16986	16693	17460	16840	106	5170	200	12440	10	1	50552040	8700	-10.29	0.97	12	0.01	-1672.00	17779.00	33804	20240207	-49.09	13738	20230817	25.27	33804	-49.09	20240207	17020	1.12	20240522	84400	-79.61	20240207	17020	1.12	20240522	1.45	N	025900	200	106 억		25932668	N	N	0	N	00	N
58	20240522	160335	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17280	-370	5	-2.10	4558538800	264238	103.89	17460	17640	17020	22900	12360	17650	17251.53	51.20	0	49021	18943	18296	17783	17136	16623	18040	16880	106	5250	200	12700	10	1	50552040	8735	-10.33	0.97	12	0.52	-1672.00	17779.00	33804	20240207	-48.88	13738	20230817	25.78	33804	-48.88	20240207	17020	1.53	20240522	84400	-79.53	20240207	17020	1.53	20240522	1.46	N	025900	200	106 억		25884918	N	N	13	N	00	N
59	20240522	150338	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17240	-410	5	-2.32	4363891930	252969	99.46	17460	17640	17020	22900	12360	17650	17250.64	51.20	0	44767	18943	18296	17783	17136	16623	18040	16880	106	5250	200	12700	10	1	50552040	8715	-10.31	0.97	12	0.50	-1672.00	17779.00	33804	20240207	-49.00	13738	20230817	25.49	33804	-49.00	20240207	17020	1.29	20240522	84400	-79.57	20240207	17020	1.29	20240522	1.46	N	025900	200	106 억		25884918	N	N	13	N	00	N
60	20240522	140337	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17240	-410	5	-2.32	3983788990	230932	90.80	17460	17640	17020	22900	12360	17650	17250.86	51.20	0	35777	18943	18296	17783	17136	16623	18040	16880	106	5250	200	12700	10	1	50552040	8715	-10.31	0.97	12	0.46	-1672.00	17779.00	33804	20240207	-49.00	13738	20230817	25.49	33804	-49.00	20240207	17020	1.29	20240522	84400	-79.57	20240207	17020	1.29	20240522	1.46	N	025900	200	106 억		25884918	N	N	13	N	00	N
61	20240522	130337	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17350	-300	5	-1.70	3756519010	217801	85.63	17460	17640	17020	22900	12360	17650	17247.42	51.20	0	39249	18943	18296	17783	17136	16623	18040	16880	106	5250	200	12700	10	1	50552040	8771	-10.38	0.98	12	0.43	-1672.00	17779.00	33804	20240207	-48.67	13738	20230817	26.29	33804	-48.67	20240207	17020	1.94	20240522	84400	-79.44	20240207	17020	1.94	20240522	1.46	N	025900	200	106 억		25884918	N	N	13	N	00	N
62	20240522	120337	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17350	-300	5	-1.70	3416993000	198275	77.96	17460	17640	17020	22900	12360	17650	17233.53	51.20	0	32594	18943	18296	17783	17136	16623	18040	16880	106	5250	200	12700	10	1	50552040	8771	-10.38	0.98	12	0.39	-1672.00	17779.00	33804	20240207	-48.67	13738	20230817	26.29	33804	-48.67	20240207	17020	1.94	20240522	84400	-79.44	20240207	17020	1.94	20240522	1.46	N	025900	200	106 억		25884918	N	N	13	N	00	N
63	20240522	110337	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17220	-430	5	-2.44	2841206620	165124	64.92	17460	17640	17020	22900	12360	17650	17206.41	51.20	0	28481	18943	18296	17783	17136	16623	18040	16880	106	5250	200	12700	10	1	50552040	8705	-10.30	0.97	12	0.33	-1672.00	17779.00	33804	20240207	-49.06	13738	20230817	25.35	33804	-49.06	20240207	17020	1.18	20240522	84400	-79.60	20240207	17020	1.18	20240522	1.46	N	025900	200	106 억		25884918	N	N	13	N	00	N
64	20240522	100338	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17130	-520	5	-2.95	1752419270	101502	39.91	17460	17640	17110	22900	12360	17650	17264.75	51.20	0	18208	18943	18296	17783	17136	16623	18040	16880	106	5250	200	12700	10	1	50552040	8660	-10.25	0.96	12	0.20	-1672.00	17779.00	33804	20240207	-49.33	13738	20230817	24.69	33804	-49.33	20240207	17110	0.12	20240522	84400	-79.70	20240207	17110	0.12	20240522	1.46	N	025900	200	106 억		25884918	N	N	13	N	00	N
65	20240522	090338	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17530	-120	5	-0.68	255947130	14617	5.75	17460	17640	17460	22900	12360	17650	17509.91	51.20	0	6467	18943	18296	17783	17136	16623	18040	16880	106	5250	200	12700	10	1	50552040	8862	-10.48	0.99	12	0.03	-1672.00	17779.00	33804	20240207	-48.14	13738	20230817	27.60	33804	-48.14	20240207	17270	1.51	20240521	84400	-79.23	20240207	17270	1.51	20240521	1.46	N	025900	200	106 억		25884918	N	N	13	N	00	N
66	20240521	160333	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17650	-720	5	-3.92	4472042720	253600	130.84	18340	18430	17270	23850	12860	18370	17634.19	51.18	0	13930	19510	18940	18630	18060	17750	18785	17905	106	5480	200	13220	10	1	50552040	8922	-10.56	0.99	12	0.50	-1672.00	17779.00	33804	20240207	-47.79	13738	20230817	28.48	33804	-47.79	20240207	17270	2.20	20240521	84400	-79.09	20240207	17270	2.20	20240521	1.45	N	025900	200	106 억		25874892	N	N	13	N	00	N
67	20240521	150336	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17640	-730	5	-3.97	4269165530	242086	124.90	18340	18430	17270	23850	12860	18370	17634.86	51.18	0	10652	19510	18940	18630	18060	17750	18785	17905	106	5480	200	13220	10	1	50552040	8917	-10.55	0.99	12	0.48	-1672.00	17779.00	33804	20240207	-47.82	13738	20230817	28.40	33804	-47.82	20240207	17270	2.14	20240521	84400	-79.10	20240207	17270	2.14	20240521	1.45	N	025900	200	106 억		25874892	N	N	47	N	00	N
68	20240521	140335	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17470	-900	5	-4.90	3734621550	211593	109.16	18340	18430	17270	23850	12860	18370	17649.97	51.18	0	-1377	19510	18940	18630	18060	17750	18785	17905	106	5480	200	13220	10	1	50552040	8831	-10.45	0.98	12	0.42	-1672.00	17779.00	33804	20240207	-48.32	13738	20230817	27.17	33804	-48.32	20240207	17270	1.16	20240521	84400	-79.30	20240207	17270	1.16	20240521	1.45	N	025900	200	106 억		25874892	N	N	47	N	00	N
69	20240521	130337	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17290	-1080	5	-5.88	3414623080	193220	99.69	18340	18430	17270	23850	12860	18370	17672.15	51.18	0	1340	19510	18940	18630	18060	17750	18785	17905	106	5480	200	13220	10	1	50552040	8740	-10.34	0.97	12	0.38	-1672.00	17779.00	33804	20240207	-48.85	13738	20230817	25.86	33804	-48.85	20240207	17270	0.12	20240521	84400	-79.51	20240207	17270	0.12	20240521	1.45	N	025900	200	106 억		25874892	N	N	47	N	00	N
70	20240521	120336	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17500	-870	5	-4.74	2788278440	157248	81.13	18340	18430	17480	23850	12860	18370	17731.66	51.18	0	2949	19510	18940	18630	18060	17750	18785	17905	106	5480	200	13220	10	1	50552040	8847	-10.47	0.98	12	0.31	-1672.00	17779.00	33804	20240207	-48.23	13738	20230817	27.38	33804	-48.23	20240207	17480	0.11	20240521	84400	-79.27	20240207	17480	0.11	20240521	1.45	N	025900	200	106 억		25874892	N	N	47	N	00	N
71	20240521	110338	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17640	-730	5	-3.97	2094011680	117711	60.73	18340	18430	17510	23850	12860	18370	17789.35	51.18	0	2702	19510	18940	18630	18060	17750	18785	17905	106	5480	200	13220	10	1	50552040	8917	-10.55	0.99	12	0.23	-1672.00	17779.00	33804	20240207	-47.82	13738	20230817	28.40	33804	-47.82	20240207	17510	0.74	20240521	84400	-79.10	20240207	17510	0.74	20240521	1.45	N	025900	200	106 억		25874892	N	N	47	N	00	N
72	20240521	100337	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17570	-800	5	-4.35	1447850570	81034	41.81	18340	18430	17510	23850	12860	18370	17867.10	51.18	0	4632	19510	18940	18630	18060	17750	18785	17905	106	5480	200	13220	10	1	50552040	8882	-10.51	0.99	12	0.16	-1672.00	17779.00	33804	20240207	-48.02	13738	20230817	27.89	33804	-48.02	20240207	17510	0.34	20240521	84400	-79.18	20240207	17510	0.34	20240521	1.45	N	025900	200	106 억		25874892	N	N	47	N	00	N
73	20240521	090335	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	18300	-70	5	-0.38	48845180	2662	1.37	18340	18430	18270	23850	12860	18370	18348.93	51.18	0	277	19510	18940	18630	18060	17750	18785	17905	106	5480	200	13220	10	1	50552040	9251	-10.94	1.03	12	0.01	-1672.00	17779.00	33804	20240207	-45.86	13738	20230817	33.21	33804	-45.86	20240207	18270	0.16	20240521	84400	-78.32	20240207	18270	0.16	20240521	1.45	N	025900	200	106 억		25874892	N	N	47	N	00	N
74	20240517	160338	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19160	-90	5	-0.47	2510620230	130097	190.28	19260	19440	19110	25000	13480	19250	19298.31	51.27	0	1042	19430	19340	19270	19180	19110	19305	19145	106	5750	200	13860	10	1	50552040	9686	-11.46	1.08	12	0.26	-1672.00	17779.00	33804	20240207	-43.32	13738	20230817	39.47	33804	-43.32	20240207	19070	0.47	20240514	84400	-77.30	20240207	19070	0.47	20240514	1.45	N	025900	200	106 억		25917654	N	N	5	N	00	N
75	20240517	150340	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19180	-70	5	-0.36	2347871990	121609	177.86	19260	19440	19110	25000	13480	19250	19306.73	51.27	0	2532	19430	19340	19270	19180	19110	19305	19145	106	5750	200	13860	10	1	50552040	9696	-11.47	1.08	12	0.24	-1672.00	17779.00	33804	20240207	-43.26	13738	20230817	39.61	33804	-43.26	20240207	19070	0.58	20240514	84400	-77.27	20240207	19070	0.58	20240514	1.45	N	025900	200	106 억		25917654	N	N	333	N	00	N
76	20240517	140333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19250	0	3	0.00	2067572990	107019	156.52	19260	19440	19110	25000	13480	19250	19319.68	51.27	0	1660	19430	19340	19270	19180	19110	19305	19145	106	5750	200	13860	10	1	50552040	9731	-11.51	1.08	12	0.21	-1672.00	17779.00	33804	20240207	-43.05	13738	20230817	40.12	33804	-43.05	20240207	19070	0.94	20240514	84400	-77.19	20240207	19070	0.94	20240514	1.45	N	025900	200	106 억		25917654	N	N	333	N	00	N
77	20240517	130332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19280	30	2	0.16	1859066080	96178	140.67	19260	19440	19110	25000	13480	19250	19329.43	51.27	0	1039	19430	19340	19270	19180	19110	19305	19145	106	5750	200	13860	10	1	50552040	9746	-11.53	1.08	12	0.19	-1672.00	17779.00	33804	20240207	-42.97	13738	20230817	40.34	33804	-42.97	20240207	19070	1.10	20240514	84400	-77.16	20240207	19070	1.10	20240514	1.45	N	025900	200	106 억		25917654	N	N	333	N	00	N
78	20240517	120333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19190	-60	5	-0.31	1640731270	84848	124.10	19260	19440	19110	25000	13480	19250	19337.30	51.27	0	4281	19430	19340	19270	19180	19110	19305	19145	106	5750	200	13860	10	1	50552040	9701	-11.48	1.08	12	0.17	-1672.00	17779.00	33804	20240207	-43.23	13738	20230817	39.69	33804	-43.23	20240207	19070	0.63	20240514	84400	-77.26	20240207	19070	0.63	20240514	1.45	N	025900	200	106 억		25917654	N	N	333	N	00	N
79	20240517	110333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19210	-40	5	-0.21	1026146650	53039	77.57	19260	19430	19110	25000	13480	19250	19347.02	51.27	0	9326	19430	19340	19270	19180	19110	19305	19145	106	5750	200	13860	10	1	50552040	9711	-11.49	1.08	12	0.10	-1672.00	17779.00	33804	20240207	-43.17	13738	20230817	39.83	33804	-43.17	20240207	19070	0.73	20240514	84400	-77.24	20240207	19070	0.73	20240514	1.45	N	025900	200	106 억		25917654	N	N	333	N	00	N
80	20240517	100330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19350	100	2	0.52	767227900	39632	57.96	19260	19430	19110	25000	13480	19250	19358.80	51.27	0	7962	19430	19340	19270	19180	19110	19305	19145	106	5750	200	13860	10	1	50552040	9782	-11.57	1.09	12	0.08	-1672.00	17779.00	33804	20240207	-42.76	13738	20230817	40.85	33804	-42.76	20240207	19070	1.47	20240514	84400	-77.07	20240207	19070	1.47	20240514	1.45	N	025900	200	106 억		25917654	N	N	333	N	00	N
81	20240517	090333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19420	170	2	0.88	174070560	9007	13.17	19260	19430	19250	25000	13480	19250	19326.14	51.27	0	340	19430	19340	19270	19180	19110	19305	19145	106	5750	200	13860	10	1	50552040	9817	-11.61	1.09	12	0.02	-1672.00	17779.00	33804	20240207	-42.55	13738	20230817	41.36	33804	-42.55	20240207	19070	1.84	20240514	84400	-76.99	20240207	19070	1.84	20240514	1.45	N	025900	200	106 억		25917654	N	N	333	N	00	N
82	20240516	160332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19250	60	2	0.31	1290289480	66967	74.34	19270	19360	19200	24900	13440	19190	19267.59	51.28	0	-4790	19670	19430	19250	19010	18830	19340	18920	106	5710	200	13810	10	1	50552040	9731	-11.51	1.08	12	0.13	-1672.00	17779.00	33804	20240207	-43.05	13738	20230817	40.12	33804	-43.05	20240207	19070	0.94	20240514	84400	-77.19	20240207	19070	0.94	20240514	1.46	N	025900	200	106 억		25922413	N	N	276	N	00	N
83	20240516	150330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19260	70	2	0.36	1197266960	62134	68.97	19270	19360	19200	24900	13440	19190	19269.14	51.28	0	-3987	19670	19430	19250	19010	18830	19340	18920	106	5710	200	13810	10	1	50552040	9736	-11.52	1.08	12	0.12	-1672.00	17779.00	33804	20240207	-43.02	13738	20230817	40.20	33804	-43.02	20240207	19070	1.00	20240514	84400	-77.18	20240207	19070	1.00	20240514	1.46	N	025900	200	106 억		25922413	N	N	4	N	00	N
84	20240516	140333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19300	110	2	0.57	1082382540	56171	62.36	19270	19360	19200	24900	13440	19190	19269.45	51.28	0	-3136	19670	19430	19250	19010	18830	19340	18920	106	5710	200	13810	10	1	50552040	9757	-11.54	1.09	12	0.11	-1672.00	17779.00	33804	20240207	-42.91	13738	20230817	40.49	33804	-42.91	20240207	19070	1.21	20240514	84400	-77.13	20240207	19070	1.21	20240514	1.46	N	025900	200	106 억		25922413	N	N	4	N	00	N
85	20240516	130333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19290	100	2	0.52	933193450	48434	53.77	19270	19360	19200	24900	13440	19190	19267.36	51.28	0	-1288	19670	19430	19250	19010	18830	19340	18920	106	5710	200	13810	10	1	50552040	9751	-11.54	1.08	12	0.10	-1672.00	17779.00	33804	20240207	-42.94	13738	20230817	40.41	33804	-42.94	20240207	19070	1.15	20240514	84400	-77.14	20240207	19070	1.15	20240514	1.46	N	025900	200	106 억		25922413	N	N	4	N	00	N
86	20240516	120330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19240	50	2	0.26	852094670	44225	49.09	19270	19360	19200	24900	13440	19190	19267.30	51.28	0	-1599	19670	19430	19250	19010	18830	19340	18920	106	5710	200	13810	10	1	50552040	9726	-11.51	1.08	12	0.09	-1672.00	17779.00	33804	20240207	-43.08	13738	20230817	40.05	33804	-43.08	20240207	19070	0.89	20240514	84400	-77.20	20240207	19070	0.89	20240514	1.46	N	025900	200	106 억		25922413	N	N	4	N	00	N
87	20240516	110330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19230	40	2	0.21	700771130	36361	40.36	19270	19360	19200	24900	13440	19190	19272.65	51.28	0	-882	19670	19430	19250	19010	18830	19340	18920	106	5710	200	13810	10	1	50552040	9721	-11.50	1.08	12	0.07	-1672.00	17779.00	33804	20240207	-43.11	13738	20230817	39.98	33804	-43.11	20240207	19070	0.84	20240514	84400	-77.22	20240207	19070	0.84	20240514	1.46	N	025900	200	106 억		25922413	N	N	4	N	00	N
88	20240516	100330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19300	110	2	0.57	546627400	28352	31.47	19270	19360	19200	24900	13440	19190	19280.10	51.28	0	325	19670	19430	19250	19010	18830	19340	18920	106	5710	200	13810	10	1	50552040	9757	-11.54	1.09	12	0.06	-1672.00	17779.00	33804	20240207	-42.91	13738	20230817	40.49	33804	-42.91	20240207	19070	1.21	20240514	84400	-77.13	20240207	19070	1.21	20240514	1.46	N	025900	200	106 억		25922413	N	N	4	N	00	N
89	20240516	090330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19300	110	2	0.57	62088270	3220	3.57	19270	19350	19220	24900	13440	19190	19282.70	51.28	0	1412	19670	19430	19250	19010	18830	19340	18920	106	5710	200	13810	10	1	50552040	9757	-11.54	1.09	12	0.01	-1672.00	17779.00	33804	20240207	-42.91	13738	20230817	40.49	33804	-42.91	20240207	19070	1.21	20240514	84400	-77.13	20240207	19070	1.21	20240514	1.46	N	025900	200	106 억		25922413	N	N	4	N	00	N
90	20240514	160334	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19190	-40	5	-0.21	1721660000	89671	79.45	19380	19490	19070	24950	13470	19230	19199.74	51.31	0	-12737	19950	19590	19410	19050	18870	19500	18960	106	5720	200	13840	10	1	50552040	9701	-11.48	1.08	12	0.18	-1672.00	17779.00	33804	20240207	-43.23	13738	20230817	39.69	33804	-43.23	20240207	19070	0.63	20240514	84400	-77.26	20240207	19070	0.63	20240514	1.52	N	025900	200	106 억		25935845	N	N	4	N	00	N
91	20240514	150335	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19180	-50	5	-0.26	1659643850	86439	76.58	19380	19490	19070	24950	13470	19230	19200.17	51.31	0	-12971	19950	19590	19410	19050	18870	19500	18960	106	5720	200	13840	10	1	50552040	9696	-11.47	1.08	12	0.17	-1672.00	17779.00	33804	20240207	-43.26	13738	20230817	39.61	33804	-43.26	20240207	19070	0.58	20240514	84400	-77.27	20240207	19070	0.58	20240514	1.52	N	025900	200	106 억		25935845	N	N	13	N	00	N
92	20240514	140333	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19240	10	2	0.05	1305253370	67941	60.20	19380	19490	19070	24950	13470	19230	19211.57	51.31	0	-13794	19950	19590	19410	19050	18870	19500	18960	106	5720	200	13840	10	1	50552040	9726	-11.51	1.08	12	0.13	-1672.00	17779.00	33804	20240207	-43.08	13738	20230817	40.05	33804	-43.08	20240207	19070	0.89	20240514	84400	-77.20	20240207	19070	0.89	20240514	1.52	N	025900	200	106 억		25935845	N	N	13	N	00	N
93	20240514	130334	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19220	-10	5	-0.05	1150287550	59882	53.05	19380	19490	19070	24950	13470	19230	19209.24	51.31	0	-12313	19950	19590	19410	19050	18870	19500	18960	106	5720	200	13840	10	1	50552040	9716	-11.50	1.08	12	0.12	-1672.00	17779.00	33804	20240207	-43.14	13738	20230817	39.90	33804	-43.14	20240207	19070	0.79	20240514	84400	-77.23	20240207	19070	0.79	20240514	1.52	N	025900	200	106 억		25935845	N	N	13	N	00	N
94	20240514	120334	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19260	30	2	0.16	1028893190	53566	47.46	19380	19490	19070	24950	13470	19230	19207.95	51.31	0	-11998	19950	19590	19410	19050	18870	19500	18960	106	5720	200	13840	10	1	50552040	9736	-11.52	1.08	12	0.11	-1672.00	17779.00	33804	20240207	-43.02	13738	20230817	40.20	33804	-43.02	20240207	19070	1.00	20240514	84400	-77.18	20240207	19070	1.00	20240514	1.52	N	025900	200	106 억		25935845	N	N	13	N	00	N
95	20240514	110333	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19180	-50	5	-0.26	771164460	40194	35.61	19380	19490	19070	24950	13470	19230	19186.06	51.31	0	-6110	19950	19590	19410	19050	18870	19500	18960	106	5720	200	13840	10	1	50552040	9696	-11.47	1.08	12	0.08	-1672.00	17779.00	33804	20240207	-43.26	13738	20230817	39.61	33804	-43.26	20240207	19070	0.58	20240514	84400	-77.27	20240207	19070	0.58	20240514	1.52	N	025900	200	106 억		25935845	N	N	13	N	00	N
96	20240514	100333	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19130	-100	5	-0.52	583908640	30400	26.93	19380	19490	19070	24950	13470	19230	19207.52	51.31	0	-4945	19950	19590	19410	19050	18870	19500	18960	106	5720	200	13840	10	1	50552040	9671	-11.44	1.08	12	0.06	-1672.00	17779.00	33804	20240207	-43.41	13738	20230817	39.25	33804	-43.41	20240207	19070	0.31	20240514	84400	-77.33	20240207	19070	0.31	20240514	1.52	N	025900	200	106 억		25935845	N	N	13	N	00	N
97	20240514	090333	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19230	0	3	0.00	81192620	4193	3.71	19380	19490	19210	24950	13470	19230	19363.85	51.31	0	-1816	19950	19590	19410	19050	18870	19500	18960	106	5720	200	13840	10	1	50552040	9721	-11.50	1.08	12	0.01	-1672.00	17779.00	33804	20240207	-43.11	13738	20230817	39.98	33804	-43.11	20240207	19210	0.10	20240514	84400	-77.22	20240207	19210	0.10	20240514	1.52	N	025900	200	106 억		25935845	N	N	13	N	00	N
98	20240513	160334	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19230	-150	5	-0.77	2157049840	111179	55.45	19500	19770	19230	25150	13570	19380	19401.85	51.31	0	-3365	21166	20272	19806	18912	18446	20040	18680	106	5770	200	13950	10	1	50552040	9721	-11.50	1.08	12	0.22	-1672.00	17779.00	33804	20240207	-43.11	13738	20230817	39.98	33804	-43.11	20240207	19230	0.00	20240513	84400	-77.22	20240207	19230	0.00	20240513	1.39	N	025900	200	106 억		25939644	N	N	13	N	00	N
99	20240513	150334	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19290	-90	5	-0.46	1946176950	100223	49.98	19500	19770	19250	25150	13570	19380	19418.47	51.31	0	-4249	21166	20272	19806	18912	18446	20040	18680	106	5770	200	13950	10	1	50552040	9751	-11.54	1.08	12	0.20	-1672.00	17779.00	33804	20240207	-42.94	13738	20230817	40.41	33804	-42.94	20240207	19250	0.21	20240513	84400	-77.14	20240207	19250	0.21	20240513	1.39	N	025900	200	106 억		25939644	N	N	94	N	00	N
100	20240513	140333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19350	-30	5	-0.15	1625929450	83625	41.71	19500	19770	19330	25150	13570	19380	19443.10	51.31	0	-648	21166	20272	19806	18912	18446	20040	18680	106	5770	200	13950	10	1	50552040	9782	-11.57	1.09	12	0.17	-1672.00	17779.00	33804	20240207	-42.76	13738	20230817	40.85	33804	-42.76	20240207	19260	0.47	20240508	84400	-77.07	20240207	19260	0.47	20240508	1.39	N	025900	200	106 억		25939644	N	N	94	N	00	N
101	20240513	130332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19390	10	2	0.05	1419641800	72969	36.39	19500	19770	19330	25150	13570	19380	19455.41	51.31	0	-1150	21166	20272	19806	18912	18446	20040	18680	106	5770	200	13950	10	1	50552040	9802	-11.60	1.09	12	0.14	-1672.00	17779.00	33804	20240207	-42.64	13738	20230817	41.14	33804	-42.64	20240207	19260	0.67	20240508	84400	-77.03	20240207	19260	0.67	20240508	1.39	N	025900	200	106 억		25939644	N	N	94	N	00	N
102	20240513	120334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19360	-20	5	-0.10	1251837160	64303	32.07	19500	19770	19330	25150	13570	19380	19467.79	51.31	0	-1266	21166	20272	19806	18912	18446	20040	18680	106	5770	200	13950	10	1	50552040	9787	-11.58	1.09	12	0.13	-1672.00	17779.00	33804	20240207	-42.73	13738	20230817	40.92	33804	-42.73	20240207	19260	0.52	20240508	84400	-77.06	20240207	19260	0.52	20240508	1.39	N	025900	200	106 억		25939644	N	N	94	N	00	N
103	20240513	110333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19390	10	2	0.05	1127833400	57909	28.88	19500	19770	19330	25150	13570	19380	19475.96	51.31	0	-1954	21166	20272	19806	18912	18446	20040	18680	106	5770	200	13950	10	1	50552040	9802	-11.60	1.09	12	0.11	-1672.00	17779.00	33804	20240207	-42.64	13738	20230817	41.14	33804	-42.64	20240207	19260	0.67	20240508	84400	-77.03	20240207	19260	0.67	20240508	1.39	N	025900	200	106 억		25939644	N	N	94	N	00	N
104	20240513	100335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19390	10	2	0.05	645005640	33001	16.46	19500	19770	19390	25150	13570	19380	19545.03	51.31	0	394	21166	20272	19806	18912	18446	20040	18680	106	5770	200	13950	10	1	50552040	9802	-11.60	1.09	12	0.07	-1672.00	17779.00	33804	20240207	-42.64	13738	20230817	41.14	33804	-42.64	20240207	19260	0.67	20240508	84400	-77.03	20240207	19260	0.67	20240508	1.39	N	025900	200	106 억		25939644	N	N	94	N	00	N
105	20240513	090334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19700	320	2	1.65	45958290	2342	1.17	19500	19740	19500	25150	13570	19380	19623.52	51.31	0	158	21166	20272	19806	18912	18446	20040	18680	106	5770	200	13950	10	1	50552040	9959	-11.78	1.11	12	0.00	-1672.00	17779.00	33804	20240207	-41.72	13738	20230817	43.40	33804	-41.72	20240207	19260	2.28	20240508	84400	-76.66	20240207	19260	2.28	20240508	1.39	N	025900	200	106 억		25939644	N	N	94	N	00	N
106	20240510	160325	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19380	-1020	5	-5.00	3947324010	199466	36.62	20300	20700	19340	26500	14300	20400	19790.10	51.34	0	-28071	23286	21842	20556	19112	17826	22565	19835	106	6100	200	14680	10	1	50552040	9797	-11.59	1.09	12	0.39	-1672.00	17779.00	33804	20240207	-42.67	13738	20230817	41.07	33804	-42.67	20240207	19260	0.62	20240508	84400	-77.04	20240207	19260	0.62	20240508	1.42	N	025900	200	106 억		25953163	N	N	94	N	00	N
107	20240510	150327	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19430	-970	5	-4.75	3617853990	182458	33.50	20300	20700	19340	26500	14300	20400	19828.12	51.34	0	-23727	23286	21842	20556	19112	17826	22565	19835	106	6100	200	14680	10	1	50552040	9822	-11.62	1.09	12	0.36	-1672.00	17779.00	33804	20240207	-42.52	13738	20230817	41.43	33804	-42.52	20240207	19260	0.88	20240508	84400	-76.98	20240207	19260	0.88	20240508	1.42	N	025900	200	106 억		25953163	N	N	37	N	00	N
108	20240510	140328	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19480	-920	5	-4.51	2936871490	147385	27.06	20300	20700	19440	26500	14300	20400	19926.22	51.34	0	-17965	23286	21842	20556	19112	17826	22565	19835	106	6100	200	14680	10	1	50552040	9848	-11.65	1.10	12	0.29	-1672.00	17779.00	33804	20240207	-42.37	13738	20230817	41.80	33804	-42.37	20240207	19260	1.14	20240508	84400	-76.92	20240207	19260	1.14	20240508	1.42	N	025900	200	106 억		25953163	N	N	37	N	00	N
109	20240510	130325	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19680	-720	5	-3.53	2322561930	115966	21.29	20300	20700	19670	26500	14300	20400	20027.65	51.34	0	-10436	23286	21842	20556	19112	17826	22565	19835	106	6100	200	14680	10	1	50552040	9949	-11.77	1.11	12	0.23	-1672.00	17779.00	33804	20240207	-41.78	13738	20230817	43.25	33804	-41.78	20240207	19260	2.18	20240508	84400	-76.68	20240207	19260	2.18	20240508	1.42	N	025900	200	106 억		25953163	N	N	37	N	00	N
110	20240510	120324	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19700	-700	5	-3.43	1743734170	86661	15.91	20300	20700	19690	26500	14300	20400	20121.02	51.34	0	-11079	23286	21842	20556	19112	17826	22565	19835	106	6100	200	14680	10	1	50552040	9959	-11.78	1.11	12	0.17	-1672.00	17779.00	33804	20240207	-41.72	13738	20230817	43.40	33804	-41.72	20240207	19260	2.28	20240508	84400	-76.66	20240207	19260	2.28	20240508	1.42	N	025900	200	106 억		25953163	N	N	37	N	00	N
111	20240510	110324	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19990	-410	5	-2.01	1246817450	61631	11.32	20300	20700	19930	26500	14300	20400	20230.10	51.34	0	-6938	23286	21842	20556	19112	17826	22565	19835	106	6100	200	14680	10	1	50552040	10105	-11.96	1.12	12	0.12	-1672.00	17779.00	33804	20240207	-40.86	13738	20230817	45.51	33804	-40.86	20240207	19260	3.79	20240508	84400	-76.32	20240207	19260	3.79	20240508	1.42	N	025900	200	106 억		25953163	N	N	37	N	00	N
112	20240510	100325	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	20000	-400	5	-1.96	971471880	47862	8.79	20300	20700	19990	26500	14300	20400	20297.15	51.34	0	-5954	23286	21842	20556	19112	17826	22565	19835	106	6100	200	14680	50	1	50552040	10110	-11.96	1.12	12	0.09	-1672.00	17779.00	33804	20240207	-40.84	13738	20230817	45.58	33804	-40.84	20240207	19260	3.84	20240508	84400	-76.30	20240207	19260	3.84	20240508	1.42	N	025900	200	106 억		25953163	N	N	37	N	00	N
113	20240510	090326	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	20200	-200	5	-0.98	88858550	4372	0.80	20300	20450	20200	26500	14300	20400	20322.77	51.34	0	-1902	23286	21842	20556	19112	17826	22565	19835	106	6100	200	14680	50	1	50552040	10212	-12.08	1.14	12	0.01	-1672.00	17779.00	33804	20240207	-40.24	13738	20230817	47.04	33804	-40.24	20240207	19260	4.88	20240508	84400	-76.07	20240207	19260	4.88	20240508	1.42	N	025900	200	106 억		25953163	N	N	37	N	00	N
114	20240509	160330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	20400	1130	2	5.86	11341599890	542371	301.60	19380	22000	19270	25050	13490	19270	20911.49	51.26	0	44721	20130	19700	19480	19050	18830	19590	18940	106	5780	200	13870	50	1	50552040	10313	-12.20	1.15	12	1.07	-1672.00	17779.00	33804	20240207	-39.65	13738	20230817	48.49	33804	-39.65	20240207	19260	5.92	20240508	84400	-75.83	20240207	19260	5.92	20240508	1.38	N	025900	200	106 억		25915007	N	N	37	N	00	N
115	20240509	150332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	20600	1330	2	6.90	11073702540	529277	294.32	19380	22000	19270	25050	13490	19270	20922.32	51.26	0	43595	20130	19700	19480	19050	18830	19590	18940	106	5780	200	13870	50	1	50552040	10414	-12.32	1.16	12	1.05	-1672.00	17779.00	33804	20240207	-39.06	13738	20230817	49.95	33804	-39.06	20240207	19260	6.96	20240508	84400	-75.59	20240207	19260	6.96	20240508	1.38	N	025900	200	106 억		25915007	N	N	68	N	00	N
116	20240509	140326	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	20700	1430	2	7.42	10581588490	505399	281.04	19380	22000	19270	25050	13490	19270	20937.10	51.26	0	43259	20130	19700	19480	19050	18830	19590	18940	106	5780	200	13870	50	1	50552040	10464	-12.38	1.16	12	1.00	-1672.00	17779.00	33804	20240207	-38.76	13738	20230817	50.68	33804	-38.76	20240207	19260	7.48	20240508	84400	-75.47	20240207	19260	7.48	20240508	1.38	N	025900	200	106 억		25915007	N	N	68	N	00	N
117	20240509	130326	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	20700	1430	2	7.42	10255552840	489698	272.31	19380	22000	19270	25050	13490	19270	20942.61	51.26	0	43190	20130	19700	19480	19050	18830	19590	18940	106	5780	200	13870	50	1	50552040	10464	-12.38	1.16	12	0.97	-1672.00	17779.00	33804	20240207	-38.76	13738	20230817	50.68	33804	-38.76	20240207	19260	7.48	20240508	84400	-75.47	20240207	19260	7.48	20240508	1.38	N	025900	200	106 억		25915007	N	N	68	N	00	N
118	20240509	120326	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	20800	1530	2	7.94	10005361190	477608	265.59	19380	22000	19270	25050	13490	19270	20948.90	51.26	0	41034	20130	19700	19480	19050	18830	19590	18940	106	5780	200	13870	50	1	50552040	10515	-12.44	1.17	12	0.94	-1672.00	17779.00	33804	20240207	-38.47	13738	20230817	51.40	33804	-38.47	20240207	19260	8.00	20240508	84400	-75.36	20240207	19260	8.00	20240508	1.38	N	025900	200	106 억		25915007	N	N	68	N	00	N
119	20240509	110320	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	20950	1680	2	8.72	9437980640	450353	250.43	19380	22000	19270	25050	13490	19270	20956.85	51.26	0	32910	20130	19700	19480	19050	18830	19590	18940	106	5780	200	13870	50	1	50552040	10591	-12.53	1.18	12	0.89	-1672.00	17779.00	33804	20240207	-38.03	13738	20230817	52.50	33804	-38.03	20240207	19260	8.77	20240508	84400	-75.18	20240207	19260	8.77	20240508	1.38	N	025900	200	106 억		25915007	N	N	68	N	00	N
120	20240509	100321	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	21600	2330	2	12.09	7745358240	370578	206.07	19380	22000	19270	25050	13490	19270	20900.75	51.26	0	25400	20130	19700	19480	19050	18830	19590	18940	106	5780	200	13870	50	1	50552040	10919	-12.92	1.21	12	0.73	-1672.00	17779.00	33804	20240207	-36.10	13738	20230817	57.23	33804	-36.10	20240207	19260	12.15	20240508	84400	-74.41	20240207	19260	12.15	20240508	1.38	N	025900	200	106 억		25915007	N	N	68	N	00	N
121	20240509	090321	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19310	40	2	0.21	52617260	2722	1.51	19380	19390	19290	25050	13490	19270	19330.37	51.26	0	-881	20130	19700	19480	19050	18830	19590	18940	106	5780	200	13870	10	1	50552040	9762	-11.55	1.09	12	0.01	-1672.00	17779.00	33804	20240207	-42.88	13738	20230817	40.56	33804	-42.88	20240207	19260	0.26	20240508	84400	-77.12	20240207	19260	0.26	20240508	1.38	N	025900	200	106 억		25915007	N	N	68	N	00	N
122	20240508	160320	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19270	-480	5	-2.43	3484932300	179212	48.06	19530	19910	19260	25650	13830	19750	19446.05	51.25	0	-12756	21963	20856	20293	19186	18623	20575	18905	106	5900	200	14220	10	1	50552040	9741	-11.53	1.08	12	0.35	-1672.00	17779.00	33804	20240207	-42.99	13738	20230817	40.27	33804	-42.99	20240207	19260	0.05	20240508	84400	-77.17	20240207	19260	0.05	20240508	1.36	N	025900	200	106 억		25908647	N	N	68	N	00	N
123	20240508	150323	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19270	-480	5	-2.43	3181435260	163464	43.83	19530	19910	19260	25650	13830	19750	19462.60	51.25	0	-10612	21963	20856	20293	19186	18623	20575	18905	106	5900	200	14220	10	1	50552040	9741	-11.53	1.08	12	0.32	-1672.00	17779.00	33804	20240207	-42.99	13738	20230817	40.27	33804	-42.99	20240207	19260	0.05	20240508	84400	-77.17	20240207	19260	0.05	20240508	1.36	N	025900	200	106 억		25908647	N	N	220	N	00	N
124	20240508	140318	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19360	-390	5	-1.97	2698705180	138465	37.13	19530	19910	19260	25650	13830	19750	19490.16	51.25	0	-10181	21963	20856	20293	19186	18623	20575	18905	106	5900	200	14220	10	1	50552040	9787	-11.58	1.09	12	0.27	-1672.00	17779.00	33804	20240207	-42.73	13738	20230817	40.92	33804	-42.73	20240207	19260	0.52	20240508	84400	-77.06	20240207	19260	0.52	20240508	1.36	N	025900	200	106 억		25908647	N	N	220	N	00	N
125	20240508	130318	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19300	-450	5	-2.28	2569306430	131764	35.33	19530	19910	19260	25650	13830	19750	19499.31	51.25	0	-11820	21963	20856	20293	19186	18623	20575	18905	106	5900	200	14220	10	1	50552040	9757	-11.54	1.09	12	0.26	-1672.00	17779.00	33804	20240207	-42.91	13738	20230817	40.49	33804	-42.91	20240207	19260	0.21	20240508	84400	-77.13	20240207	19260	0.21	20240508	1.36	N	025900	200	106 억		25908647	N	N	220	N	00	N
126	20240508	120319	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19380	-370	5	-1.87	2168147960	110997	29.76	19530	19910	19330	25650	13830	19750	19533.39	51.25	0	-9391	21963	20856	20293	19186	18623	20575	18905	106	5900	200	14220	10	1	50552040	9797	-11.59	1.09	12	0.22	-1672.00	17779.00	33804	20240207	-42.67	13738	20230817	41.07	33804	-42.67	20240207	19330	0.26	20240508	84400	-77.04	20240207	19330	0.26	20240508	1.36	N	025900	200	106 억		25908647	N	N	220	N	00	N
127	20240508	110350	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19430	-320	5	-1.62	1713797430	87573	23.48	19530	19910	19400	25650	13830	19750	19569.93	51.25	0	-4077	21963	20856	20293	19186	18623	20575	18905	106	5900	200	14220	10	1	50552040	9822	-11.62	1.09	12	0.17	-1672.00	17779.00	33804	20240207	-42.52	13738	20230817	41.43	33804	-42.52	20240207	19400	0.15	20240508	84400	-76.98	20240207	19400	0.15	20240508	1.36	N	025900	200	106 억		25908647	N	N	220	N	00	N
128	20240508	100325	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19440	-310	5	-1.57	1283814640	65463	17.55	19530	19910	19400	25650	13830	19750	19611.30	51.25	0	-7833	21963	20856	20293	19186	18623	20575	18905	106	5900	200	14220	10	1	50552040	9827	-11.63	1.09	12	0.13	-1672.00	17779.00	33804	20240207	-42.49	13738	20230817	41.51	33804	-42.49	20240207	19400	0.21	20240508	84400	-76.97	20240207	19400	0.21	20240508	1.36	N	025900	200	106 억		25908647	N	N	220	N	00	N
129	20240508	090321	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	19580	-170	5	-0.86	94187820	4808	1.29	19530	19780	19530	25650	13830	19750	19589.81	51.25	0	157	21963	20856	20293	19186	18623	20575	18905	106	5900	200	14220	10	1	50552040	9898	-11.71	1.10	12	0.01	-1672.00	17779.00	33804	20240207	-42.08	13738	20230817	42.52	33804	-42.08	20240207	19530	0.26	20240508	84400	-76.80	20240207	19530	0.26	20240508	1.36	N	025900	200	106 억		25908647	N	N	220	N	00	N
130	20240503	160328	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	21150	-1400	5	-6.21	5263634300	247287	0.00	22450	22450	20600	29300	15800	22550	21285.77	51.30	17363721	7163	22550	22550	22550	22550	22550	22550	22550	106	6750	200	16230	50	1	50552040	10692	-12.65	1.19	12	0.49	-1672.00	17779.00	33804	20240207	-37.43	13738	20230817	53.95	33804	-37.43	20240207	20026	5.61	20240408	84400	-74.94	20240207	20600	2.67	20240503	1.75	N	025900	200	106 억		25934088	N	N	20	N	00	N
131	20240503	150327	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	21250	-1300	5	-5.76	4931230800	231613	0.00	22450	22450	20600	29300	15800	22550	21290.82	51.30	17363721	7024	22550	22550	22550	22550	22550	22550	22550	106	6750	200	16230	50	1	50552040	10742	-12.71	1.20	12	0.46	-1672.00	17779.00	33804	20240207	-37.14	13738	20230817	54.68	33804	-37.14	20240207	20026	6.11	20240408	84400	-74.82	20240207	20600	3.16	20240503	1.75	N	025900	200	106 억		25934088	N	N	0	N	00	N
132	20240503	140327	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	21300	-1250	5	-5.54	4651260450	218421	0.00	22450	22450	20600	29300	15800	22550	21294.93	51.30	17363721	6798	22550	22550	22550	22550	22550	22550	22550	106	6750	200	16230	50	1	50552040	10768	-12.74	1.20	12	0.43	-1672.00	17779.00	33804	20240207	-36.99	13738	20230817	55.04	33804	-36.99	20240207	20026	6.36	20240408	84400	-74.76	20240207	20600	3.40	20240503	1.75	N	025900	200	106 억		25934088	N	N	0	N	00	N
133	20240503	130328	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	21200	-1350	5	-5.99	4274774200	200746	0.00	22450	22450	20600	29300	15800	22550	21294.44	51.30	17363721	6634	22550	22550	22550	22550	22550	22550	22550	106	6750	200	16230	50	1	50552040	10717	-12.68	1.19	12	0.40	-1672.00	17779.00	33804	20240207	-37.29	13738	20230817	54.32	33804	-37.29	20240207	20026	5.86	20240408	84400	-74.88	20240207	20600	2.91	20240503	1.75	N	025900	200	106 억		25934088	N	N	0	N	00	N
134	20240503	120327	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	21000	-1550	5	-6.87	3978686800	186751	0.00	22450	22450	20600	29300	15800	22550	21304.77	51.30	17363721	6285	22550	22550	22550	22550	22550	22550	22550	106	6750	200	16230	50	1	50552040	10616	-12.56	1.18	12	0.37	-1672.00	17779.00	33804	20240207	-37.88	13738	20230817	52.86	33804	-37.88	20240207	20026	4.86	20240408	84400	-75.12	20240207	20600	1.94	20240503	1.75	N	025900	200	106 억		25934088	N	N	0	N	00	N
135	20240503	110325	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	21000	-1550	5	-6.87	3173192450	148116	0.00	22450	22450	20600	29300	15800	22550	21423.70	51.30	17363721	5295	22550	22550	22550	22550	22550	22550	22550	106	6750	200	16230	50	1	50552040	10616	-12.56	1.18	12	0.29	-1672.00	17779.00	33804	20240207	-37.88	13738	20230817	52.86	33804	-37.88	20240207	20026	4.86	20240408	84400	-75.12	20240207	20600	1.94	20240503	1.75	N	025900	200	106 억		25934088	N	N	0	N	00	N
136	20240503	100325	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	21300	-1250	5	-5.54	2255456650	104657	0.00	22450	22450	20600	29300	15800	22550	21550.94	51.30	17363721	3571	22550	22550	22550	22550	22550	22550	22550	106	6750	200	16230	50	1	50552040	10768	-12.74	1.20	12	0.21	-1672.00	17779.00	33804	20240207	-36.99	13738	20230817	55.04	33804	-36.99	20240207	20026	6.36	20240408	84400	-74.76	20240207	20600	3.40	20240503	1.75	N	025900	200	106 억		25934088	N	N	0	N	00	N
137	20240503	090324	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	21400	-1150	5	-5.10	450705650	20512	0.00	22450	22450	20600	29300	15800	22550	21972.78	51.30	17363721	1204	22550	22550	22550	22550	22550	22550	22550	106	6750	200	16230	50	1	50552040	10818	-12.80	1.20	12	0.04	-1672.00	17779.00	33804	20240207	-36.69	13738	20230817	55.77	33804	-36.69	20240207	20026	6.86	20240408	84400	-74.64	20240207	20600	3.88	20240503	1.75	N	025900	200	106 억		25934088	N	N	0	N	00	N
138	20240502	160323	58	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	42.38	0	0	56300	56300	56300	56300	56300	56300	56300	106	16800	500	0	100	1	20220816	11384	-33.67	3.17	12	0.00	-1672.00	17779.00	84400	20240207	-33.29	34300	20230817	64.14	84400	-33.29	20240207	50000	12.60	20240408	84400	-33.29	20240207	34300	64.14	20230817	1.37	N	025900	500	106 억		8570367	N	N	0	N	00	N
139	20240502	150325	58	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	42.38	0	0	56300	56300	56300	56300	56300	56300	56300	106	16800	500	0	100	1	20220816	11384	-33.67	3.17	12	0.00	-1672.00	17779.00	84400	20240207	-33.29	34300	20230817	64.14	84400	-33.29	20240207	50000	12.60	20240408	84400	-33.29	20240207	34300	64.14	20230817	1.37	N	025900	500	106 억		8570367	N	N	0	N	00	N
140	20240502	140323	58	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	42.38	0	0	56300	56300	56300	56300	56300	56300	56300	106	16800	500	0	100	1	20220816	11384	-33.67	3.17	12	0.00	-1672.00	17779.00	84400	20240207	-33.29	34300	20230817	64.14	84400	-33.29	20240207	50000	12.60	20240408	84400	-33.29	20240207	34300	64.14	20230817	1.37	N	025900	500	106 억		8570367	N	N	0	N	00	N
141	20240502	130322	58	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	42.38	0	0	56300	56300	56300	56300	56300	56300	56300	106	16800	500	0	100	1	20220816	11384	-33.67	3.17	12	0.00	-1672.00	17779.00	84400	20240207	-33.29	34300	20230817	64.14	84400	-33.29	20240207	50000	12.60	20240408	84400	-33.29	20240207	34300	64.14	20230817	1.37	N	025900	500	106 억		8570367	N	N	0	N	00	N
142	20240502	120322	58	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	42.38	0	0	56300	56300	56300	56300	56300	56300	56300	106	16800	500	0	100	1	20220816	11384	-33.67	3.17	12	0.00	-1672.00	17779.00	84400	20240207	-33.29	34300	20230817	64.14	84400	-33.29	20240207	50000	12.60	20240408	84400	-33.29	20240207	34300	64.14	20230817	1.37	N	025900	500	106 억		8570367	N	N	0	N	00	N
143	20240502	110322	58	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	42.38	0	0	56300	56300	56300	56300	56300	56300	56300	106	16800	500	0	100	1	20220816	11384	-33.67	3.17	12	0.00	-1672.00	17779.00	84400	20240207	-33.29	34300	20230817	64.14	84400	-33.29	20240207	50000	12.60	20240408	84400	-33.29	20240207	34300	64.14	20230817	1.37	N	025900	500	106 억		8570367	N	N	0	N	00	N
144	20240502	100322	58	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	42.38	0	0	56300	56300	56300	56300	56300	56300	56300	106	16800	500	0	100	1	20220816	11384	-33.67	3.17	12	0.00	-1672.00	17779.00	84400	20240207	-33.29	34300	20230817	64.14	84400	-33.29	20240207	50000	12.60	20240408	84400	-33.29	20240207	34300	64.14	20230817	1.37	N	025900	500	106 억		8570367	N	N	0	N	00	N
145	20240502	090321	58	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	42.38	0	0	56300	56300	56300	56300	56300	56300	56300	106	16800	500	0	100	1	20220816	11384	-33.67	3.17	12	0.00	-1672.00	17779.00	84400	20240207	-33.29	34300	20230817	64.14	84400	-33.29	20240207	50000	12.60	20240408	84400	-33.29	20240207	34300	64.14	20230817	1.37	N	025900	500	106 억		8570367	N	N	0	N	00	N