KissMeData/025900/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N
90	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	N

42 KiB Raw Blame History

42 KiB

Raw Blame History