KissMeData/025900/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	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	20240628	160406	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15110	30	2	0.20	1782781330	117237	103.90	15080	15430	14990	19600	10560	15080	15207.10	52.02	10998	15446	15262	15116	14932	14786	15190	14860	106	4520	200	10850	10	1	50552040	7638	-9.04	0.85	12	0.23	-1672.00	17779.00	33804	20240207	-55.30	13738	20230817	9.99	33804	-55.30	20240207	14970	0.94	20240627	84400	-82.10	20240207	14970	0.94	20240627	1.43	N	025900	200	106 억	26295103	N	N	169	N	N
3	20240628	150408	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15140	60	2	0.40	1680145230	110445	97.88	15080	15430	14990	19600	10560	15080	15212.51	52.02	8360	15446	15262	15116	14932	14786	15190	14860	106	4520	200	10850	10	1	50552040	7654	-9.06	0.85	12	0.22	-1672.00	17779.00	33804	20240207	-55.21	13738	20230817	10.21	33804	-55.21	20240207	14970	1.14	20240627	84400	-82.06	20240207	14970	1.14	20240627	1.43	N	025900	200	106 억	26295103	N	N	112	N	N
4	20240628	140406	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15170	90	2	0.60	1418112290	93093	82.50	15080	15430	14990	19600	10560	15080	15233.29	52.02	6172	15446	15262	15116	14932	14786	15190	14860	106	4520	200	10850	10	1	50552040	7669	-9.07	0.85	12	0.18	-1672.00	17779.00	33804	20240207	-55.12	13738	20230817	10.42	33804	-55.12	20240207	14970	1.34	20240627	84400	-82.03	20240207	14970	1.34	20240627	1.43	N	025900	200	106 억	26295103	N	N	112	N	N
5	20240628	130408	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15300	220	2	1.46	1274245120	83649	74.13	15080	15430	14990	19600	10560	15080	15233.24	52.02	10174	15446	15262	15116	14932	14786	15190	14860	106	4520	200	10850	10	1	50552040	7734	-9.15	0.86	12	0.17	-1672.00	17779.00	33804	20240207	-54.74	13738	20230817	11.37	33804	-54.74	20240207	14970	2.20	20240627	84400	-81.87	20240207	14970	2.20	20240627	1.43	N	025900	200	106 억	26295103	N	N	112	N	N
6	20240628	120406	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15320	240	2	1.59	1051618360	69102	61.24	15080	15430	14990	19600	10560	15080	15218.35	52.02	13616	15446	15262	15116	14932	14786	15190	14860	106	4520	200	10850	10	1	50552040	7745	-9.16	0.86	12	0.14	-1672.00	17779.00	33804	20240207	-54.68	13738	20230817	11.52	33804	-54.68	20240207	14970	2.34	20240627	84400	-81.85	20240207	14970	2.34	20240627	1.43	N	025900	200	106 억	26295103	N	N	112	N	N
7	20240628	110402	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15200	120	2	0.80	532674850	35200	31.20	15080	15270	14990	19600	10560	15080	15132.81	52.02	3013	15446	15262	15116	14932	14786	15190	14860	106	4520	200	10850	10	1	50552040	7684	-9.09	0.85	12	0.07	-1672.00	17779.00	33804	20240207	-55.03	13738	20230817	10.64	33804	-55.03	20240207	14970	1.54	20240627	84400	-81.99	20240207	14970	1.54	20240627	1.43	N	025900	200	106 억	26295103	N	N	112	N	N
8	20240628	100359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15190	110	2	0.73	366944440	24237	21.48	15080	15270	14990	19600	10560	15080	15139.85	52.02	-3288	15446	15262	15116	14932	14786	15190	14860	106	4520	200	10850	10	1	50552040	7679	-9.08	0.85	12	0.05	-1672.00	17779.00	33804	20240207	-55.06	13738	20230817	10.57	33804	-55.06	20240207	14970	1.47	20240627	84400	-82.00	20240207	14970	1.47	20240627	1.43	N	025900	200	106 억	26295103	N	N	112	N	N
9	20240628	090400	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15130	50	2	0.33	59260410	3922	3.48	15080	15200	15040	19600	10560	15080	15109.74	52.02	-498	15446	15262	15116	14932	14786	15190	14860	106	4520	200	10850	10	1	50552040	7649	-9.05	0.85	12	0.01	-1672.00	17779.00	33804	20240207	-55.24	13738	20230817	10.13	33804	-55.24	20240207	14970	1.07	20240627	84400	-82.07	20240207	14970	1.07	20240627	1.43	N	025900	200	106 억	26295103	N	N	112	N	N
10	20240627	160355	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15080	-70	5	-0.46	1692406110	111897	90.60	15150	15300	14970	19690	10610	15150	15124.75	52.01	589	15436	15292	15146	15002	14856	15365	15075	106	4540	200	10900	10	1	50552040	7623	-9.02	0.85	12	0.22	-1672.00	17779.00	33804	20240207	-55.39	13738	20230817	9.77	33804	-55.39	20240207	14970	0.73	20240627	84400	-82.13	20240207	14970	0.73	20240627	1.43	N	025900	200	106 억	26291749	N	N	112	N	N
11	20240627	150401	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15110	-40	5	-0.26	1599460600	105739	85.62	15150	15300	14970	19690	10610	15150	15126.50	52.01	1004	15436	15292	15146	15002	14856	15365	15075	106	4540	200	10900	10	1	50552040	7638	-9.04	0.85	12	0.21	-1672.00	17779.00	33804	20240207	-55.30	13738	20230817	9.99	33804	-55.30	20240207	14970	0.94	20240627	84400	-82.10	20240207	14970	0.94	20240627	1.43	N	025900	200	106 억	26291749	N	N	56	N	N
12	20240627	140359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15090	-60	5	-0.40	1441639500	95287	77.15	15150	15300	14970	19690	10610	15150	15129.45	52.01	1826	15436	15292	15146	15002	14856	15365	15075	106	4540	200	10900	10	1	50552040	7628	-9.03	0.85	12	0.19	-1672.00	17779.00	33804	20240207	-55.36	13738	20230817	9.84	33804	-55.36	20240207	14970	0.80	20240627	84400	-82.12	20240207	14970	0.80	20240627	1.43	N	025900	200	106 억	26291749	N	N	56	N	N
13	20240627	130359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15180	30	2	0.20	1269701400	83932	67.96	15150	15300	14970	19690	10610	15150	15127.74	52.01	2078	15436	15292	15146	15002	14856	15365	15075	106	4540	200	10900	10	1	50552040	7674	-9.08	0.85	12	0.17	-1672.00	17779.00	33804	20240207	-55.09	13738	20230817	10.50	33804	-55.09	20240207	14970	1.40	20240627	84400	-82.01	20240207	14970	1.40	20240627	1.43	N	025900	200	106 억	26291749	N	N	56	N	N
14	20240627	120400	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15120	-30	5	-0.20	1048595680	69394	56.19	15150	15300	14970	19690	10610	15150	15110.75	52.01	843	15436	15292	15146	15002	14856	15365	15075	106	4540	200	10900	10	1	50552040	7643	-9.04	0.85	12	0.14	-1672.00	17779.00	33804	20240207	-55.27	13738	20230817	10.06	33804	-55.27	20240207	14970	1.00	20240627	84400	-82.09	20240207	14970	1.00	20240627	1.43	N	025900	200	106 억	26291749	N	N	56	N	N
15	20240627	110359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15080	-70	5	-0.46	904937720	59864	48.47	15150	15300	14970	19690	10610	15150	15116.56	52.01	-1535	15436	15292	15146	15002	14856	15365	15075	106	4540	200	10900	10	1	50552040	7623	-9.02	0.85	12	0.12	-1672.00	17779.00	33804	20240207	-55.39	13738	20230817	9.77	33804	-55.39	20240207	14970	0.73	20240627	84400	-82.13	20240207	14970	0.73	20240627	1.43	N	025900	200	106 억	26291749	N	N	56	N	N
16	20240627	100359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15060	-90	5	-0.59	774519890	51223	41.48	15150	15300	14970	19690	10610	15150	15120.55	52.01	-3042	15436	15292	15146	15002	14856	15365	15075	106	4540	200	10900	10	1	50552040	7613	-9.01	0.85	12	0.10	-1672.00	17779.00	33804	20240207	-55.45	13738	20230817	9.62	33804	-55.45	20240207	14970	0.60	20240627	84400	-82.16	20240207	14970	0.60	20240627	1.43	N	025900	200	106 억	26291749	N	N	56	N	N
17	20240627	090359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15200	50	2	0.33	126363400	8310	6.73	15150	15300	15100	19690	10610	15150	15206.19	52.01	2242	15436	15292	15146	15002	14856	15365	15075	106	4540	200	10900	10	1	50552040	7684	-9.09	0.85	12	0.02	-1672.00	17779.00	33804	20240207	-55.03	13738	20230817	10.64	33804	-55.03	20240207	15000	1.33	20240626	84400	-81.99	20240207	15000	1.33	20240626	1.43	N	025900	200	106 억	26291749	N	N	56	N	N
18	20240626	160358	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15150	-140	5	-0.92	1857608640	122636	87.28	15120	15290	15000	19870	10710	15290	15147.32	51.97	22179	15643	15466	15273	15096	14903	15370	15000	106	4580	200	11000	10	1	50552040	7659	-9.06	0.85	12	0.24	-1672.00	17779.00	33804	20240207	-55.18	13738	20230817	10.28	33804	-55.18	20240207	15000	1.00	20240626	84400	-82.05	20240207	15000	1.00	20240626	1.52	N	025900	200	106 억	26270089	N	N	56	N	N
19	20240626	150359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15250	-40	5	-0.26	1737912150	114758	81.68	15120	15290	15000	19870	10710	15290	15144.14	51.97	19981	15643	15466	15273	15096	14903	15370	15000	106	4580	200	11000	10	1	50552040	7709	-9.12	0.86	12	0.23	-1672.00	17779.00	33804	20240207	-54.89	13738	20230817	11.01	33804	-54.89	20240207	15000	1.67	20240626	84400	-81.93	20240207	15000	1.67	20240626	1.52	N	025900	200	106 억	26270089	N	N	50	N	N
20	20240626	140359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15230	-60	5	-0.39	1501120260	99224	70.62	15120	15270	15000	19870	10710	15290	15128.59	51.97	13130	15643	15466	15273	15096	14903	15370	15000	106	4580	200	11000	10	1	50552040	7699	-9.11	0.86	12	0.20	-1672.00	17779.00	33804	20240207	-54.95	13738	20230817	10.86	33804	-54.95	20240207	15000	1.53	20240626	84400	-81.95	20240207	15000	1.53	20240626	1.52	N	025900	200	106 억	26270089	N	N	50	N	N
21	20240626	130400	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15230	-60	5	-0.39	1341140460	88709	63.14	15120	15270	15000	19870	10710	15290	15118.41	51.97	7472	15643	15466	15273	15096	14903	15370	15000	106	4580	200	11000	10	1	50552040	7699	-9.11	0.86	12	0.18	-1672.00	17779.00	33804	20240207	-54.95	13738	20230817	10.86	33804	-54.95	20240207	15000	1.53	20240626	84400	-81.95	20240207	15000	1.53	20240626	1.52	N	025900	200	106 억	26270089	N	N	50	N	N
22	20240626	120359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15120	-170	5	-1.11	1027057110	67953	48.36	15120	15270	15000	19870	10710	15290	15114.20	51.97	-4444	15643	15466	15273	15096	14903	15370	15000	106	4580	200	11000	10	1	50552040	7643	-9.04	0.85	12	0.13	-1672.00	17779.00	33804	20240207	-55.27	13738	20230817	10.06	33804	-55.27	20240207	15000	0.80	20240626	84400	-82.09	20240207	15000	0.80	20240626	1.52	N	025900	200	106 억	26270089	N	N	50	N	N
23	20240626	110359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15210	-80	5	-0.52	872247620	57747	41.10	15120	15270	15000	19870	10710	15290	15104.61	51.97	-5625	15643	15466	15273	15096	14903	15370	15000	106	4580	200	11000	10	1	50552040	7689	-9.10	0.86	12	0.11	-1672.00	17779.00	33804	20240207	-55.01	13738	20230817	10.71	33804	-55.01	20240207	15000	1.40	20240626	84400	-81.98	20240207	15000	1.40	20240626	1.52	N	025900	200	106 억	26270089	N	N	50	N	N
24	20240626	100359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15080	-210	5	-1.37	668305430	44308	31.53	15120	15270	15000	19870	10710	15290	15083.14	51.97	-5634	15643	15466	15273	15096	14903	15370	15000	106	4580	200	11000	10	1	50552040	7623	-9.02	0.85	12	0.09	-1672.00	17779.00	33804	20240207	-55.39	13738	20230817	9.77	33804	-55.39	20240207	15000	0.53	20240626	84400	-82.13	20240207	15000	0.53	20240626	1.52	N	025900	200	106 억	26270089	N	N	50	N	N
25	20240626	090359	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15260	-30	5	-0.20	58107490	3827	2.72	15120	15270	15120	19870	10710	15290	15183.31	51.97	633	15643	15466	15273	15096	14903	15370	15000	106	4580	200	11000	10	1	50552040	7714	-9.13	0.86	12	0.01	-1672.00	17779.00	33804	20240207	-54.86	13738	20230817	11.08	33804	-54.86	20240207	15080	1.19	20240625	84400	-81.92	20240207	15080	1.19	20240625	1.52	N	025900	200	106 억	26270089	N	N	50	N	N
26	20240625	160357	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15290	-30	5	-0.20	2104541690	138319	40.77	15320	15450	15080	19910	10730	15320	15214.98	51.91	33563	16780	16050	15580	14850	14380	15815	14615	106	4590	200	11030	10	1	50552040	7729	-9.14	0.86	12	0.27	-1672.00	17779.00	33804	20240207	-54.77	13738	20230817	11.30	33804	-54.77	20240207	15080	1.39	20240625	84400	-81.88	20240207	15080	1.39	20240625	1.53	N	025900	200	106 억	26242956	N	N	50	N	N
27	20240625	150358	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15230	-90	5	-0.59	1956426590	128603	37.91	15320	15450	15080	19910	10730	15320	15212.92	51.91	31626	16780	16050	15580	14850	14380	15815	14615	106	4590	200	11030	10	1	50552040	7699	-9.11	0.86	12	0.25	-1672.00	17779.00	33804	20240207	-54.95	13738	20230817	10.86	33804	-54.95	20240207	15080	0.99	20240625	84400	-81.95	20240207	15080	0.99	20240625	1.53	N	025900	200	106 억	26242956	N	N	113	N	N
28	20240625	140359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15290	-30	5	-0.20	1709390620	112428	33.14	15320	15450	15080	19910	10730	15320	15204.31	51.91	26287	16780	16050	15580	14850	14380	15815	14615	106	4590	200	11030	10	1	50552040	7729	-9.14	0.86	12	0.22	-1672.00	17779.00	33804	20240207	-54.77	13738	20230817	11.30	33804	-54.77	20240207	15080	1.39	20240625	84400	-81.88	20240207	15080	1.39	20240625	1.53	N	025900	200	106 억	26242956	N	N	113	N	N
29	20240625	130359	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15290	-30	5	-0.20	1523918520	100292	29.56	15320	15450	15080	19910	10730	15320	15194.82	51.91	22063	16780	16050	15580	14850	14380	15815	14615	106	4590	200	11030	10	1	50552040	7729	-9.14	0.86	12	0.20	-1672.00	17779.00	33804	20240207	-54.77	13738	20230817	11.30	33804	-54.77	20240207	15080	1.39	20240625	84400	-81.88	20240207	15080	1.39	20240625	1.53	N	025900	200	106 억	26242956	N	N	113	N	N
30	20240625	120400	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15140	-180	5	-1.17	1233795690	81290	23.96	15320	15450	15080	19910	10730	15320	15177.71	51.91	18642	16780	16050	15580	14850	14380	15815	14615	106	4590	200	11030	10	1	50552040	7654	-9.06	0.85	12	0.16	-1672.00	17779.00	33804	20240207	-55.21	13738	20230817	10.21	33804	-55.21	20240207	15080	0.40	20240625	84400	-82.06	20240207	15080	0.40	20240625	1.53	N	025900	200	106 억	26242956	N	N	113	N	N
31	20240625	110402	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15100	-220	5	-1.44	1046562350	68906	20.31	15320	15450	15090	19910	10730	15320	15188.26	51.91	17737	16780	16050	15580	14850	14380	15815	14615	106	4590	200	11030	10	1	50552040	7633	-9.03	0.85	12	0.14	-1672.00	17779.00	33804	20240207	-55.33	13738	20230817	9.91	33804	-55.33	20240207	15090	0.07	20240625	84400	-82.11	20240207	15090	0.07	20240625	1.53	N	025900	200	106 억	26242956	N	N	113	N	N
32	20240625	100358	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15110	-210	5	-1.37	679456120	44658	13.16	15320	15450	15090	19910	10730	15320	15214.66	51.91	8103	16780	16050	15580	14850	14380	15815	14615	106	4590	200	11030	10	1	50552040	7638	-9.04	0.85	12	0.09	-1672.00	17779.00	33804	20240207	-55.30	13738	20230817	9.99	33804	-55.30	20240207	15090	0.13	20240625	84400	-82.10	20240207	15090	0.13	20240625	1.53	N	025900	200	106 억	26242956	N	N	113	N	N
33	20240625	090358	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	15450	130	2	0.85	25741370	1680	0.50	15320	15450	15280	19910	10730	15320	15322.24	51.91	288	16780	16050	15580	14850	14380	15815	14615	106	4590	200	11030	10	1	50552040	7810	-9.24	0.87	12	0.00	-1672.00	17779.00	33804	20240207	-54.30	13738	20230817	12.46	33804	-54.30	20240207	15110	2.25	20240624	84400	-81.69	20240207	15110	2.25	20240624	1.53	N	025900	200	106 억	26242956	N	N	113	N	N
34	20240624	160357	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15320	-1030	5	-6.30	5271580860	338335	210.13	16300	16310	15110	21250	11450	16350	15580.37	51.86	24429	17170	16760	16430	16020	15690	16595	15855	106	4900	200	11770	10	1	50552040	7745	-9.16	0.86	12	0.67	-1672.00	17779.00	33804	20240207	-54.68	13738	20230817	11.52	33804	-54.68	20240207	15110	1.39	20240624	84400	-81.85	20240207	15110	1.39	20240624	1.52	N	025900	200	106 억	26214245	N	N	113	N	N
35	20240624	150358	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15350	-1000	5	-6.12	5003125550	320810	199.24	16300	16310	15110	21250	11450	16350	15594.54	51.86	23334	17170	16760	16430	16020	15690	16595	15855	106	4900	200	11770	10	1	50552040	7760	-9.18	0.86	12	0.63	-1672.00	17779.00	33804	20240207	-54.59	13738	20230817	11.73	33804	-54.59	20240207	15110	1.59	20240624	84400	-81.81	20240207	15110	1.59	20240624	1.52	N	025900	200	106 억	26214245	N	N	244	N	N
36	20240624	140358	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15190	-1160	5	-7.09	4695979640	300779	186.80	16300	16310	15110	21250	11450	16350	15611.94	51.86	18478	17170	16760	16430	16020	15690	16595	15855	106	4900	200	11770	10	1	50552040	7679	-9.08	0.85	12	0.59	-1672.00	17779.00	33804	20240207	-55.06	13738	20230817	10.57	33804	-55.06	20240207	15110	0.53	20240624	84400	-82.00	20240207	15110	0.53	20240624	1.52	N	025900	200	106 억	26214245	N	N	244	N	N
37	20240624	130356	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15310	-1040	5	-6.36	4087426000	260739	161.93	16300	16310	15280	21250	11450	16350	15675.48	51.86	26425	17170	16760	16430	16020	15690	16595	15855	106	4900	200	11770	10	1	50552040	7740	-9.16	0.86	12	0.52	-1672.00	17779.00	33804	20240207	-54.71	13738	20230817	11.44	33804	-54.71	20240207	15280	0.20	20240624	84400	-81.86	20240207	15280	0.20	20240624	1.52	N	025900	200	106 억	26214245	N	N	244	N	N
38	20240624	120358	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15480	-870	5	-5.32	3313626990	210366	130.65	16300	16310	15440	21250	11450	16350	15750.81	51.86	49605	17170	16760	16430	16020	15690	16595	15855	106	4900	200	11770	10	1	50552040	7825	-9.26	0.87	12	0.42	-1672.00	17779.00	33804	20240207	-54.21	13738	20230817	12.68	33804	-54.21	20240207	15440	0.26	20240624	84400	-81.66	20240207	15440	0.26	20240624	1.52	N	025900	200	106 억	26214245	N	N	244	N	N
39	20240624	110358	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15540	-810	5	-4.95	2825802100	178879	111.09	16300	16310	15540	21250	11450	16350	15796.29	51.86	45585	17170	16760	16430	16020	15690	16595	15855	106	4900	200	11770	10	1	50552040	7856	-9.29	0.87	12	0.35	-1672.00	17779.00	33804	20240207	-54.03	13738	20230817	13.12	33804	-54.03	20240207	15540	0.00	20240624	84400	-81.59	20240207	15540	0.00	20240624	1.52	N	025900	200	106 억	26214245	N	N	244	N	N
40	20240624	100358	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	15760	-590	5	-3.61	2042913950	128810	80.00	16300	16310	15690	21250	11450	16350	15858.68	51.86	46519	17170	16760	16430	16020	15690	16595	15855	106	4900	200	11770	10	1	50552040	7967	-9.43	0.89	12	0.25	-1672.00	17779.00	33804	20240207	-53.38	13738	20230817	14.72	33804	-53.38	20240207	15690	0.45	20240624	84400	-81.33	20240207	15690	0.45	20240624	1.52	N	025900	200	106 억	26214245	N	N	244	N	N
41	20240624	090358	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16170	-180	5	-1.10	113844710	7022	4.36	16300	16310	16120	21250	11450	16350	16205.99	51.86	2924	17170	16760	16430	16020	15690	16595	15855	106	4900	200	11770	10	1	50552040	8174	-9.67	0.91	12	0.01	-1672.00	17779.00	33804	20240207	-52.17	13738	20230817	17.70	33804	-52.17	20240207	15850	2.02	20240531	84400	-80.84	20240207	15850	2.02	20240531	1.52	N	025900	200	106 억	26214245	N	N	244	N	N
42	20240621	160346	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16350	-100	5	-0.61	2604833170	158389	86.28	16450	16840	16100	21350	11520	16450	16445.82	51.77	35396	17810	17130	16780	16100	15750	16955	15925	106	4900	200	11840	10	1	50552040	8265	-9.78	0.92	12	0.31	-1672.00	17779.00	33804	20240207	-51.63	13738	20230817	19.01	33804	-51.63	20240207	15850	3.15	20240531	84400	-80.63	20240207	15850	3.15	20240531	1.52	N	025900	200	106 억	26173301	N	N	244	N	N
43	20240621	150346	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16250	-200	5	-1.22	2387445460	145059	79.02	16450	16840	16100	21350	11520	16450	16458.44	51.77	33253	17810	17130	16780	16100	15750	16955	15925	106	4900	200	11840	10	1	50552040	8215	-9.72	0.91	12	0.29	-1672.00	17779.00	33804	20240207	-51.93	13738	20230817	18.29	33804	-51.93	20240207	15850	2.52	20240531	84400	-80.75	20240207	15850	2.52	20240531	1.52	N	025900	200	106 억	26173301	N	N	232	N	N
44	20240621	140346	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16280	-170	5	-1.03	2116095030	128359	69.92	16450	16840	16100	21350	11520	16450	16485.76	51.77	25625	17810	17130	16780	16100	15750	16955	15925	106	4900	200	11840	10	1	50552040	8230	-9.74	0.92	12	0.25	-1672.00	17779.00	33804	20240207	-51.84	13738	20230817	18.50	33804	-51.84	20240207	15850	2.71	20240531	84400	-80.71	20240207	15850	2.71	20240531	1.52	N	025900	200	106 억	26173301	N	N	232	N	N
45	20240621	130347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16330	-120	5	-0.73	1896612180	114884	62.58	16450	16840	16100	21350	11520	16450	16508.93	51.77	25492	17810	17130	16780	16100	15750	16955	15925	106	4900	200	11840	10	1	50552040	8255	-9.77	0.92	12	0.23	-1672.00	17779.00	33804	20240207	-51.69	13738	20230817	18.87	33804	-51.69	20240207	15850	3.03	20240531	84400	-80.65	20240207	15850	3.03	20240531	1.52	N	025900	200	106 억	26173301	N	N	232	N	N
46	20240621	120348	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16400	-50	5	-0.30	1640325930	99214	54.04	16450	16840	16100	21350	11520	16450	16533.21	51.77	30450	17810	17130	16780	16100	15750	16955	15925	106	4900	200	11840	10	1	50552040	8291	-9.81	0.92	12	0.20	-1672.00	17779.00	33804	20240207	-51.49	13738	20230817	19.38	33804	-51.49	20240207	15850	3.47	20240531	84400	-80.57	20240207	15850	3.47	20240531	1.52	N	025900	200	106 억	26173301	N	N	232	N	N
47	20240621	110348	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16500	50	2	0.30	1361937130	82317	44.84	16450	16840	16100	21350	11520	16450	16545.03	51.77	25046	17810	17130	16780	16100	15750	16955	15925	106	4900	200	11840	10	1	50552040	8341	-9.87	0.93	12	0.16	-1672.00	17779.00	33804	20240207	-51.19	13738	20230817	20.10	33804	-51.19	20240207	15850	4.10	20240531	84400	-80.45	20240207	15850	4.10	20240531	1.52	N	025900	200	106 억	26173301	N	N	232	N	N
48	20240621	100345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16730	280	2	1.70	894181900	54004	29.42	16450	16840	16100	21350	11520	16450	16557.70	51.77	18478	17810	17130	16780	16100	15750	16955	15925	106	4900	200	11840	10	1	50552040	8457	-10.01	0.94	12	0.11	-1672.00	17779.00	33804	20240207	-50.51	13738	20230817	21.78	33804	-50.51	20240207	15850	5.55	20240531	84400	-80.18	20240207	15850	5.55	20240531	1.52	N	025900	200	106 억	26173301	N	N	232	N	N
49	20240621	090348	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16360	-90	5	-0.55	68124010	4154	2.26	16450	16450	16100	21350	11520	16450	16399.62	51.77	-1145	17810	17130	16780	16100	15750	16955	15925	106	4900	200	11840	10	1	50552040	8270	-9.78	0.92	12	0.01	-1672.00	17779.00	33804	20240207	-51.60	13738	20230817	19.09	33804	-51.60	20240207	15850	3.22	20240531	84400	-80.62	20240207	15850	3.22	20240531	1.52	N	025900	200	106 억	26173301	N	N	232	N	N
50	20240620	160346	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16450	-510	5	-3.01	3062675960	182976	65.52	17300	17460	16430	22000	11880	16960	16738.38	51.85	-36402	17340	17150	16850	16660	16360	17245	16755	106	5040	200	12210	10	1	50552040	8316	-9.84	0.93	12	0.36	-1672.00	17779.00	33804	20240207	-51.34	13738	20230817	19.74	33804	-51.34	20240207	15850	3.79	20240531	84400	-80.51	20240207	15850	3.79	20240531	1.51	N	025900	200	106 억	26209472	N	N	232	N	N
51	20240620	150347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16480	-480	5	-2.83	2804434050	167283	59.90	17300	17460	16460	22000	11880	16960	16764.61	51.85	-32711	17340	17150	16850	16660	16360	17245	16755	106	5040	200	12210	10	1	50552040	8331	-9.86	0.93	12	0.33	-1672.00	17779.00	33804	20240207	-51.25	13738	20230817	19.96	33804	-51.25	20240207	15850	3.97	20240531	84400	-80.47	20240207	15850	3.97	20240531	1.51	N	025900	200	106 억	26209472	N	N	73	N	N
52	20240620	140345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16550	-410	5	-2.42	2418506180	143877	51.52	17300	17460	16500	22000	11880	16960	16809.54	51.85	-35352	17340	17150	16850	16660	16360	17245	16755	106	5040	200	12210	10	1	50552040	8366	-9.90	0.93	12	0.28	-1672.00	17779.00	33804	20240207	-51.04	13738	20230817	20.47	33804	-51.04	20240207	15850	4.42	20240531	84400	-80.39	20240207	15850	4.42	20240531	1.51	N	025900	200	106 억	26209472	N	N	73	N	N
53	20240620	130347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16620	-340	5	-2.00	1881464610	111453	39.91	17300	17460	16620	22000	11880	16960	16881.24	51.85	-36673	17340	17150	16850	16660	16360	17245	16755	106	5040	200	12210	10	1	50552040	8402	-9.94	0.93	12	0.22	-1672.00	17779.00	33804	20240207	-50.83	13738	20230817	20.98	33804	-50.83	20240207	15850	4.86	20240531	84400	-80.31	20240207	15850	4.86	20240531	1.51	N	025900	200	106 억	26209472	N	N	73	N	N
54	20240620	120346	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16720	-240	5	-1.42	1606435290	94944	34.00	17300	17460	16650	22000	11880	16960	16919.82	51.85	-33175	17340	17150	16850	16660	16360	17245	16755	106	5040	200	12210	10	1	50552040	8452	-10.00	0.94	12	0.19	-1672.00	17779.00	33804	20240207	-50.54	13738	20230817	21.71	33804	-50.54	20240207	15850	5.49	20240531	84400	-80.19	20240207	15850	5.49	20240531	1.51	N	025900	200	106 억	26209472	N	N	73	N	N
55	20240620	110347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16730	-230	5	-1.36	1464562250	86448	30.96	17300	17460	16650	22000	11880	16960	16941.54	51.85	-32965	17340	17150	16850	16660	16360	17245	16755	106	5040	200	12210	10	1	50552040	8457	-10.01	0.94	12	0.17	-1672.00	17779.00	33804	20240207	-50.51	13738	20230817	21.78	33804	-50.51	20240207	15850	5.55	20240531	84400	-80.18	20240207	15850	5.55	20240531	1.51	N	025900	200	106 억	26209472	N	N	73	N	N
56	20240620	100348	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16770	-190	5	-1.12	978405230	57335	20.53	17300	17460	16760	22000	11880	16960	17064.71	51.85	-22515	17340	17150	16850	16660	16360	17245	16755	106	5040	200	12210	10	1	50552040	8478	-10.03	0.94	12	0.11	-1672.00	17779.00	33804	20240207	-50.39	13738	20230817	22.07	33804	-50.39	20240207	15850	5.80	20240531	84400	-80.13	20240207	15850	5.80	20240531	1.51	N	025900	200	106 억	26209472	N	N	73	N	N
57	20240620	090351	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17330	370	2	2.18	250410780	14541	5.21	17300	17460	17120	22000	11880	16960	17221.02	51.85	-609	17340	17150	16850	16660	16360	17245	16755	106	5040	200	12210	10	1	50552040	8761	-10.36	0.97	12	0.03	-1672.00	17779.00	33804	20240207	-48.73	13738	20230817	26.15	33804	-48.73	20240207	15850	9.34	20240531	84400	-79.47	20240207	15850	9.34	20240531	1.51	N	025900	200	106 억	26209472	N	N	73	N	N
58	20240619	160345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16960	-70	5	-0.41	4667124410	278335	223.20	16550	17040	16550	22100	11930	17030	16767.84	51.68	85924	17603	17316	17163	16876	16723	17240	16800	106	5070	200	12260	10	1	50552040	8574	-10.14	0.95	12	0.55	-1672.00	17779.00	33804	20240207	-49.83	13738	20230817	23.45	33804	-49.83	20240207	15850	7.00	20240531	84400	-79.91	20240207	15850	7.00	20240531	1.52	N	025900	200	106 억	26124514	N	N	73	N	N
59	20240619	150344	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16830	-200	5	-1.17	4495088840	268155	215.03	16550	17040	16550	22100	11930	17030	16763.02	51.68	83142	17603	17316	17163	16876	16723	17240	16800	106	5070	200	12260	10	1	50552040	8508	-10.07	0.95	12	0.53	-1672.00	17779.00	33804	20240207	-50.21	13738	20230817	22.51	33804	-50.21	20240207	15850	6.18	20240531	84400	-80.06	20240207	15850	6.18	20240531	1.52	N	025900	200	106 억	26124514	N	N	1	N	N
60	20240619	140347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16850	-180	5	-1.06	4270666440	254815	204.34	16550	17040	16550	22100	11930	17030	16759.87	51.68	80604	17603	17316	17163	16876	16723	17240	16800	106	5070	200	12260	10	1	50552040	8518	-10.08	0.95	12	0.50	-1672.00	17779.00	33804	20240207	-50.15	13738	20230817	22.65	33804	-50.15	20240207	15850	6.31	20240531	84400	-80.04	20240207	15850	6.31	20240531	1.52	N	025900	200	106 억	26124514	N	N	1	N	N
61	20240619	130345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16800	-230	5	-1.35	3916163570	233795	187.48	16550	17040	16550	22100	11930	17030	16750.41	51.68	73086	17603	17316	17163	16876	16723	17240	16800	106	5070	200	12260	10	1	50552040	8493	-10.05	0.94	12	0.46	-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	1.52	N	025900	200	106 억	26124514	N	N	1	N	N
62	20240619	120344	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16720	-310	5	-1.82	3534286180	211203	169.36	16550	17030	16550	22100	11930	17030	16734.06	51.68	66637	17603	17316	17163	16876	16723	17240	16800	106	5070	200	12260	10	1	50552040	8452	-10.00	0.94	12	0.42	-1672.00	17779.00	33804	20240207	-50.54	13738	20230817	21.71	33804	-50.54	20240207	15850	5.49	20240531	84400	-80.19	20240207	15850	5.49	20240531	1.52	N	025900	200	106 억	26124514	N	N	1	N	N
63	20240619	110345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16700	-330	5	-1.94	3090024900	184603	148.03	16550	17030	16550	22100	11930	17030	16738.75	51.68	61921	17603	17316	17163	16876	16723	17240	16800	106	5070	200	12260	10	1	50552040	8442	-9.99	0.94	12	0.37	-1672.00	17779.00	33804	20240207	-50.60	13738	20230817	21.56	33804	-50.60	20240207	15850	5.36	20240531	84400	-80.21	20240207	15850	5.36	20240531	1.52	N	025900	200	106 억	26124514	N	N	1	N	N
64	20240619	100347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16800	-230	5	-1.35	2034793710	121474	97.41	16550	17030	16550	22100	11930	17030	16750.85	51.68	56452	17603	17316	17163	16876	16723	17240	16800	106	5070	200	12260	10	1	50552040	8493	-10.05	0.94	12	0.24	-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	1.52	N	025900	200	106 억	26124514	N	N	1	N	N
65	20240619	090351	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16640	-390	5	-2.29	546746670	32902	26.38	16550	16970	16550	22100	11930	17030	16617.37	51.68	17337	17603	17316	17163	16876	16723	17240	16800	106	5070	200	12260	10	1	50552040	8412	-9.95	0.94	12	0.07	-1672.00	17779.00	33804	20240207	-50.78	13738	20230817	21.12	33804	-50.78	20240207	15850	4.98	20240531	84400	-80.28	20240207	15850	4.98	20240531	1.52	N	025900	200	106 억	26124514	N	N	1	N	N
66	20240618	160343	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17030	-50	5	-0.29	2129773830	124017	90.85	17120	17450	17010	22200	11960	17080	17173.28	51.66	9177	17573	17326	17113	16866	16653	17220	16760	106	5120	200	12290	10	1	50552040	8609	-10.19	0.96	12	0.25	-1672.00	17779.00	33804	20240207	-49.62	13738	20230817	23.96	33804	-49.62	20240207	15850	7.44	20240531	84400	-79.82	20240207	15850	7.44	20240531	1.52	N	025900	200	106 억	26114753	N	N	1	N	N
67	20240618	150341	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17090	10	2	0.06	1974208700	114910	84.18	17120	17450	17010	22200	11960	17080	17180.48	51.66	8337	17573	17326	17113	16866	16653	17220	16760	106	5120	200	12290	10	1	50552040	8639	-10.22	0.96	12	0.23	-1672.00	17779.00	33804	20240207	-49.44	13738	20230817	24.40	33804	-49.44	20240207	15850	7.82	20240531	84400	-79.75	20240207	15850	7.82	20240531	1.52	N	025900	200	106 억	26114753	N	N	7	N	N
68	20240618	140341	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17120	40	2	0.23	1670909510	97209	71.21	17120	17450	17010	22200	11960	17080	17188.84	51.66	7210	17573	17326	17113	16866	16653	17220	16760	106	5120	200	12290	10	1	50552040	8655	-10.24	0.96	12	0.19	-1672.00	17779.00	33804	20240207	-49.36	13738	20230817	24.62	33804	-49.36	20240207	15850	8.01	20240531	84400	-79.72	20240207	15850	8.01	20240531	1.52	N	025900	200	106 억	26114753	N	N	7	N	N
69	20240618	130345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17120	40	2	0.23	1507265830	87646	64.21	17120	17450	17010	22200	11960	17080	17197.20	51.66	4791	17573	17326	17113	16866	16653	17220	16760	106	5120	200	12290	10	1	50552040	8655	-10.24	0.96	12	0.17	-1672.00	17779.00	33804	20240207	-49.36	13738	20230817	24.62	33804	-49.36	20240207	15850	8.01	20240531	84400	-79.72	20240207	15850	8.01	20240531	1.52	N	025900	200	106 억	26114753	N	N	7	N	N
70	20240618	120344	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17090	10	2	0.06	1300063890	75509	55.32	17120	17450	17010	22200	11960	17080	17217.34	51.66	-1443	17573	17326	17113	16866	16653	17220	16760	106	5120	200	12290	10	1	50552040	8639	-10.22	0.96	12	0.15	-1672.00	17779.00	33804	20240207	-49.44	13738	20230817	24.40	33804	-49.44	20240207	15850	7.82	20240531	84400	-79.75	20240207	15850	7.82	20240531	1.52	N	025900	200	106 억	26114753	N	N	7	N	N
71	20240618	110342	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17130	50	2	0.29	1127826070	65465	47.96	17120	17450	17010	22200	11960	17080	17227.92	51.66	1013	17573	17326	17113	16866	16653	17220	16760	106	5120	200	12290	10	1	50552040	8660	-10.25	0.96	12	0.13	-1672.00	17779.00	33804	20240207	-49.33	13738	20230817	24.69	33804	-49.33	20240207	15850	8.08	20240531	84400	-79.70	20240207	15850	8.08	20240531	1.52	N	025900	200	106 억	26114753	N	N	7	N	N
72	20240618	100343	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17360	280	2	1.64	653291080	37823	27.71	17120	17450	17120	22200	11960	17080	17272.32	51.66	-3204	17573	17326	17113	16866	16653	17220	16760	106	5120	200	12290	10	1	50552040	8776	-10.38	0.98	12	0.07	-1672.00	17779.00	33804	20240207	-48.65	13738	20230817	26.36	33804	-48.65	20240207	15850	9.53	20240531	84400	-79.43	20240207	15850	9.53	20240531	1.52	N	025900	200	106 억	26114753	N	N	7	N	N
73	20240618	090346	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17210	130	2	0.76	74803410	4345	3.18	17120	17350	17120	22200	11960	17080	17215.97	51.66	1057	17573	17326	17113	16866	16653	17220	16760	106	5120	200	12290	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	15850	8.58	20240531	84400	-79.61	20240207	15850	8.58	20240531	1.52	N	025900	200	106 억	26114753	N	N	7	N	N
74	20240617	160341	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17080	-320	5	-1.84	2335115830	135971	61.81	17270	17360	16900	22600	12180	17400	17173.83	51.63	21711	18620	18010	17690	17080	16760	17850	16920	106	5200	200	12520	10	1	50552040	8634	-10.22	0.96	12	0.27	-1672.00	17779.00	33804	20240207	-49.47	13738	20230817	24.33	33804	-49.47	20240207	15850	7.76	20240531	84400	-79.76	20240207	15850	7.76	20240531	1.49	N	025900	200	106 억	26100156	N	N	7	N	N
75	20240617	150345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17090	-310	5	-1.78	2190683670	127525	57.97	17270	17360	16900	22600	12180	17400	17178.44	51.63	17472	18620	18010	17690	17080	16760	17850	16920	106	5200	200	12520	10	1	50552040	8639	-10.22	0.96	12	0.25	-1672.00	17779.00	33804	20240207	-49.44	13738	20230817	24.40	33804	-49.44	20240207	15850	7.82	20240531	84400	-79.75	20240207	15850	7.82	20240531	1.49	N	025900	200	106 억	26100156	N	N	2	N	N
76	20240617	140340	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17210	-190	5	-1.09	1785738410	103866	47.22	17270	17360	16900	22600	12180	17400	17192.68	51.63	15433	18620	18010	17690	17080	16760	17850	16920	106	5200	200	12520	10	1	50552040	8700	-10.29	0.97	12	0.21	-1672.00	17779.00	33804	20240207	-49.09	13738	20230817	25.27	33804	-49.09	20240207	15850	8.58	20240531	84400	-79.61	20240207	15850	8.58	20240531	1.49	N	025900	200	106 억	26100156	N	N	2	N	N
77	20240617	130339	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17180	-220	5	-1.26	1507205960	87683	39.86	17270	17360	16900	22600	12180	17400	17189.22	51.63	13650	18620	18010	17690	17080	16760	17850	16920	106	5200	200	12520	10	1	50552040	8685	-10.28	0.97	12	0.17	-1672.00	17779.00	33804	20240207	-49.18	13738	20230817	25.05	33804	-49.18	20240207	15850	8.39	20240531	84400	-79.64	20240207	15850	8.39	20240531	1.49	N	025900	200	106 억	26100156	N	N	2	N	N
78	20240617	120340	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17230	-170	5	-0.98	1284063580	74763	33.99	17270	17360	16900	22600	12180	17400	17175.08	51.63	14488	18620	18010	17690	17080	16760	17850	16920	106	5200	200	12520	10	1	50552040	8710	-10.31	0.97	12	0.15	-1672.00	17779.00	33804	20240207	-49.03	13738	20230817	25.42	33804	-49.03	20240207	15850	8.71	20240531	84400	-79.59	20240207	15850	8.71	20240531	1.49	N	025900	200	106 억	26100156	N	N	2	N	N
79	20240617	110338	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17240	-160	5	-0.92	996708840	57987	26.36	17270	17360	16900	22600	12180	17400	17188.43	51.63	13482	18620	18010	17690	17080	16760	17850	16920	106	5200	200	12520	10	1	50552040	8715	-10.31	0.97	12	0.11	-1672.00	17779.00	33804	20240207	-49.00	13738	20230817	25.49	33804	-49.00	20240207	15850	8.77	20240531	84400	-79.57	20240207	15850	8.77	20240531	1.49	N	025900	200	106 억	26100156	N	N	2	N	N
80	20240617	100340	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17120	-280	5	-1.61	659535060	38345	17.43	17270	17360	16900	22600	12180	17400	17199.95	51.63	5929	18620	18010	17690	17080	16760	17850	16920	106	5200	200	12520	10	1	50552040	8655	-10.24	0.96	12	0.08	-1672.00	17779.00	33804	20240207	-49.36	13738	20230817	24.62	33804	-49.36	20240207	15850	8.01	20240531	84400	-79.72	20240207	15850	8.01	20240531	1.49	N	025900	200	106 억	26100156	N	N	2	N	N
81	20240617	090341	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17280	-120	5	-0.69	161000480	9373	4.26	17270	17280	16900	22600	12180	17400	17176.69	51.63	3073	18620	18010	17690	17080	16760	17850	16920	106	5200	200	12520	10	1	50552040	8735	-10.33	0.97	12	0.02	-1672.00	17779.00	33804	20240207	-48.88	13738	20230817	25.78	33804	-48.88	20240207	15850	9.02	20240531	84400	-79.53	20240207	15850	9.02	20240531	1.49	N	025900	200	106 억	26100156	N	N	2	N	N
82	20240614	160313	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17400	-770	5	-4.24	3857917040	217900	105.42	18180	18300	17370	23600	12720	18170	17704.65	51.61	11741	18503	18336	18133	17966	17763	18420	18050	106	5430	200	13080	10	1	50552040	8796	-10.41	0.98	12	0.43	-1672.00	17779.00	33804	20240207	-48.53	13738	20230817	26.66	33804	-48.53	20240207	15850	9.78	20240531	84400	-79.38	20240207	15850	9.78	20240531	1.43	N	025900	200	106 억	26091325	N	N	1445	N	N
83	20240614	150314	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17470	-700	5	-3.85	3461705490	195164	94.42	18180	18300	17470	23600	12720	18170	17736.60	51.61	11422	18503	18336	18133	17966	17763	18420	18050	106	5430	200	13080	10	1	50552040	8831	-10.45	0.98	12	0.39	-1672.00	17779.00	33804	20240207	-48.32	13738	20230817	27.17	33804	-48.32	20240207	15850	10.22	20240531	84400	-79.30	20240207	15850	10.22	20240531	1.43	N	025900	200	106 억	26091325	N	N	1445	N	N
84	20240614	140314	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17560	-610	5	-3.36	3057656930	172101	83.26	18180	18300	17490	23600	12720	18170	17765.78	51.61	7431	18503	18336	18133	17966	17763	18420	18050	106	5430	200	13080	10	1	50552040	8877	-10.50	0.99	12	0.34	-1672.00	17779.00	33804	20240207	-48.05	13738	20230817	27.82	33804	-48.05	20240207	15850	10.79	20240531	84400	-79.19	20240207	15850	10.79	20240531	1.43	N	025900	200	106 억	26091325	N	N	1445	N	N
85	20240614	130314	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17630	-540	5	-2.97	2459502510	138003	66.77	18180	18300	17570	23600	12720	18170	17821.16	51.61	7876	18503	18336	18133	17966	17763	18420	18050	106	5430	200	13080	10	1	50552040	8912	-10.54	0.99	12	0.27	-1672.00	17779.00	33804	20240207	-47.85	13738	20230817	28.33	33804	-47.85	20240207	15850	11.23	20240531	84400	-79.11	20240207	15850	11.23	20240531	1.43	N	025900	200	106 억	26091325	N	N	1445	N	N
86	20240614	120315	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17730	-440	5	-2.42	2269493780	127232	61.56	18180	18300	17570	23600	12720	18170	17836.48	51.61	10434	18503	18336	18133	17966	17763	18420	18050	106	5430	200	13080	10	1	50552040	8963	-10.60	1.00	12	0.25	-1672.00	17779.00	33804	20240207	-47.55	13738	20230817	29.06	33804	-47.55	20240207	15850	11.86	20240531	84400	-78.99	20240207	15850	11.86	20240531	1.43	N	025900	200	106 억	26091325	N	N	1445	N	N
87	20240614	110334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17670	-500	5	-2.75	1984523980	111136	53.77	18180	18300	17570	23600	12720	18170	17855.68	51.61	3162	18503	18336	18133	17966	17763	18420	18050	106	5430	200	13080	10	1	50552040	8933	-10.57	0.99	12	0.22	-1672.00	17779.00	33804	20240207	-47.73	13738	20230817	28.62	33804	-47.73	20240207	15850	11.48	20240531	84400	-79.06	20240207	15850	11.48	20240531	1.43	N	025900	200	106 억	26091325	N	N	1445	N	N
88	20240614	100334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17800	-370	5	-2.04	1310476960	72982	35.31	18180	18300	17700	23600	12720	18170	17955.08	51.61	417	18503	18336	18133	17966	17763	18420	18050	106	5430	200	13080	10	1	50552040	8998	-10.65	1.00	12	0.14	-1672.00	17779.00	33804	20240207	-47.34	13738	20230817	29.57	33804	-47.34	20240207	15850	12.30	20240531	84400	-78.91	20240207	15850	12.30	20240531	1.43	N	025900	200	106 억	26091325	N	N	1445	N	N
89	20240614	090337	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18060	-110	5	-0.61	137644320	7591	3.67	18180	18300	17980	23600	12720	18170	18130.66	51.61	-2756	18503	18336	18133	17966	17763	18420	18050	106	5430	200	13080	10	1	50552040	9130	-10.80	1.02	12	0.02	-1672.00	17779.00	33804	20240207	-46.57	13738	20230817	31.46	33804	-46.57	20240207	15850	13.94	20240531	84400	-78.60	20240207	15850	13.94	20240531	1.43	N	025900	200	106 억	26091325	N	N	1445	N	N
90	20240613	160332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18170	60	2	0.33	3719149000	205480	57.83	18130	18300	17930	23500	12680	18110	18099.74	51.59	-1501	19076	18592	18316	17832	17556	18455	17695	106	5390	200	13030	10	1	50552040	9185	-10.87	1.02	12	0.41	-1672.00	17779.00	33804	20240207	-46.25	13738	20230817	32.26	33804	-46.25	20240207	15850	14.64	20240531	84400	-78.47	20240207	15850	14.64	20240531	1.50	N	025900	200	106 억	26077444	N	N	1445	N	N
91	20240613	150339	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18180	70	2	0.39	3154577330	174427	49.09	18130	18300	17930	23500	12680	18110	18085.36	51.59	6936	19076	18592	18316	17832	17556	18455	17695	106	5390	200	13030	10	1	50552040	9190	-10.87	1.02	12	0.35	-1672.00	17779.00	33804	20240207	-46.22	13738	20230817	32.33	33804	-46.22	20240207	15850	14.70	20240531	84400	-78.46	20240207	15850	14.70	20240531	1.50	N	025900	200	106 억	26077444	N	N	5	N	N
92	20240613	140333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18080	-30	5	-0.17	2626213650	145256	40.88	18130	18300	17930	23500	12680	18110	18079.88	51.59	-1528	19076	18592	18316	17832	17556	18455	17695	106	5390	200	13030	10	1	50552040	9140	-10.81	1.02	12	0.29	-1672.00	17779.00	33804	20240207	-46.52	13738	20230817	31.61	33804	-46.52	20240207	15850	14.07	20240531	84400	-78.58	20240207	15850	14.07	20240531	1.50	N	025900	200	106 억	26077444	N	N	5	N	N
93	20240613	130336	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18180	70	2	0.39	2300968980	127301	35.83	18130	18300	17930	23500	12680	18110	18075.01	51.59	-3409	19076	18592	18316	17832	17556	18455	17695	106	5390	200	13030	10	1	50552040	9190	-10.87	1.02	12	0.25	-1672.00	17779.00	33804	20240207	-46.22	13738	20230817	32.33	33804	-46.22	20240207	15850	14.70	20240531	84400	-78.46	20240207	15850	14.70	20240531	1.50	N	025900	200	106 억	26077444	N	N	5	N	N
94	20240613	120335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17960	-150	5	-0.83	1882881550	104263	29.34	18130	18250	17930	23500	12680	18110	18058.92	51.59	-3836	19076	18592	18316	17832	17556	18455	17695	106	5390	200	13030	10	1	50552040	9079	-10.74	1.01	12	0.21	-1672.00	17779.00	33804	20240207	-46.87	13738	20230817	30.73	33804	-46.87	20240207	15850	13.31	20240531	84400	-78.72	20240207	15850	13.31	20240531	1.50	N	025900	200	106 억	26077444	N	N	5	N	N
95	20240613	110332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18030	-80	5	-0.44	1477246320	81713	23.00	18130	18250	17930	23500	12680	18110	18078.44	51.59	-6373	19076	18592	18316	17832	17556	18455	17695	106	5390	200	13030	10	1	50552040	9115	-10.78	1.01	12	0.16	-1672.00	17779.00	33804	20240207	-46.66	13738	20230817	31.24	33804	-46.66	20240207	15850	13.75	20240531	84400	-78.64	20240207	15850	13.75	20240531	1.50	N	025900	200	106 억	26077444	N	N	5	N	N
96	20240613	100332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18120	10	2	0.06	1060057380	58680	16.52	18130	18200	17930	23500	12680	18110	18064.99	51.59	-5334	19076	18592	18316	17832	17556	18455	17695	106	5390	200	13030	10	1	50552040	9160	-10.84	1.02	12	0.12	-1672.00	17779.00	33804	20240207	-46.40	13738	20230817	31.90	33804	-46.40	20240207	15850	14.32	20240531	84400	-78.53	20240207	15850	14.32	20240531	1.50	N	025900	200	106 억	26077444	N	N	5	N	N
97	20240613	090336	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18100	-10	5	-0.06	127020370	7000	1.97	18130	18200	18100	23500	12680	18110	18146.18	51.59	727	19076	18592	18316	17832	17556	18455	17695	106	5390	200	13030	10	1	50552040	9150	-10.83	1.02	12	0.01	-1672.00	17779.00	33804	20240207	-46.46	13738	20230817	31.75	33804	-46.46	20240207	15850	14.20	20240531	84400	-78.55	20240207	15850	14.20	20240531	1.50	N	025900	200	106 억	26077444	N	N	5	N	N
98	20240612	160329	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18110	-1050	5	-5.48	6417347170	351589	142.75	18800	18800	18040	24900	13420	19160	18251.73	51.64	-24125	19726	19442	19076	18792	18426	19585	18935	106	5740	200	13790	10	1	50552040	9155	-10.83	1.02	12	0.70	-1672.00	17779.00	33804	20240207	-46.43	13738	20230817	31.82	33804	-46.43	20240207	15850	14.26	20240531	84400	-78.54	20240207	15850	14.26	20240531	1.49	N	025900	200	106 억	26102661	N	N	5	N	N
99	20240612	150336	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18130	-1030	5	-5.38	6096107990	333855	135.55	18800	18800	18040	24900	13420	19160	18258.81	51.64	-24256	19726	19442	19076	18792	18426	19585	18935	106	5740	200	13790	10	1	50552040	9165	-10.84	1.02	12	0.66	-1672.00	17779.00	33804	20240207	-46.37	13738	20230817	31.97	33804	-46.37	20240207	15850	14.38	20240531	84400	-78.52	20240207	15850	14.38	20240531	1.49	N	025900	200	106 억	26102661	N	N	14	N	N
100	20240612	140332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18200	-960	5	-5.01	5625045340	307897	125.01	18800	18800	18040	24900	13420	19160	18268.24	51.64	-25239	19726	19442	19076	18792	18426	19585	18935	106	5740	200	13790	10	1	50552040	9200	-10.89	1.02	12	0.61	-1672.00	17779.00	33804	20240207	-46.16	13738	20230817	32.48	33804	-46.16	20240207	15850	14.83	20240531	84400	-78.44	20240207	15850	14.83	20240531	1.49	N	025900	200	106 억	26102661	N	N	14	N	N
101	20240612	130331	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18270	-890	5	-4.65	5325690820	291467	118.34	18800	18800	18040	24900	13420	19160	18270.96	51.64	-24785	19726	19442	19076	18792	18426	19585	18935	106	5740	200	13790	10	1	50552040	9236	-10.93	1.03	12	0.58	-1672.00	17779.00	33804	20240207	-45.95	13738	20230817	32.99	33804	-45.95	20240207	15850	15.27	20240531	84400	-78.35	20240207	15850	15.27	20240531	1.49	N	025900	200	106 억	26102661	N	N	14	N	N
102	20240612	120331	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18210	-950	5	-4.96	5035335530	275549	111.88	18800	18800	18040	24900	13420	19160	18272.72	51.64	-29818	19726	19442	19076	18792	18426	19585	18935	106	5740	200	13790	10	1	50552040	9206	-10.89	1.02	12	0.55	-1672.00	17779.00	33804	20240207	-46.13	13738	20230817	32.55	33804	-46.13	20240207	15850	14.89	20240531	84400	-78.42	20240207	15850	14.89	20240531	1.49	N	025900	200	106 억	26102661	N	N	14	N	N
103	20240612	110330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18130	-1030	5	-5.38	4588324760	250917	101.88	18800	18800	18040	24900	13420	19160	18285.02	51.64	-33163	19726	19442	19076	18792	18426	19585	18935	106	5740	200	13790	10	1	50552040	9165	-10.84	1.02	12	0.50	-1672.00	17779.00	33804	20240207	-46.37	13738	20230817	31.97	33804	-46.37	20240207	15850	14.38	20240531	84400	-78.52	20240207	15850	14.38	20240531	1.49	N	025900	200	106 억	26102661	N	N	14	N	N
104	20240612	100331	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18220	-940	5	-4.91	3812912610	208252	84.55	18800	18800	18040	24900	13420	19160	18307.71	51.64	-23825	19726	19442	19076	18792	18426	19585	18935	106	5740	200	13790	10	1	50552040	9211	-10.90	1.02	12	0.41	-1672.00	17779.00	33804	20240207	-46.10	13738	20230817	32.62	33804	-46.10	20240207	15850	14.95	20240531	84400	-78.41	20240207	15850	14.95	20240531	1.49	N	025900	200	106 억	26102661	N	N	14	N	N
105	20240612	090331	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18140	-1020	5	-5.32	803870140	43644	17.72	18800	18800	18130	24900	13420	19160	18412.88	51.64	-8266	19726	19442	19076	18792	18426	19585	18935	106	5740	200	13790	10	1	50552040	9170	-10.85	1.02	12	0.09	-1672.00	17779.00	33804	20240207	-46.34	13738	20230817	32.04	33804	-46.34	20240207	15850	14.45	20240531	84400	-78.51	20240207	15850	14.45	20240531	1.49	N	025900	200	106 억	26102661	N	N	14	N	N
106	20240610	160328	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19020	400	2	2.15	9176411450	479468	175.47	18580	19760	18390	24200	13040	18620	19138.76	51.69	-22088	19446	19032	18566	18152	17686	19240	18360	106	5580	200	13400	10	1	50552040	9615	-11.38	1.07	12	0.95	-1672.00	17779.00	33804	20240207	-43.73	13738	20230817	38.45	33804	-43.73	20240207	15850	20.00	20240531	84400	-77.46	20240207	15850	20.00	20240531	1.45	N	025900	200	106 억	26130996	N	N	82	N	N
107	20240610	150331	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18690	70	2	0.38	8882144890	463791	169.73	18580	19760	18390	24200	13040	18620	19151.18	51.69	-18280	19446	19032	18566	18152	17686	19240	18360	106	5580	200	13400	10	1	50552040	9448	-11.18	1.05	12	0.92	-1672.00	17779.00	33804	20240207	-44.71	13738	20230817	36.05	33804	-44.71	20240207	15850	17.92	20240531	84400	-77.86	20240207	15850	17.92	20240531	1.45	N	025900	200	106 억	26130996	N	N	92	N	N
108	20240610	140329	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19200	580	2	3.11	7825560970	407845	149.26	18580	19760	18390	24200	13040	18620	19187.59	51.69	-10856	19446	19032	18566	18152	17686	19240	18360	106	5580	200	13400	10	1	50552040	9706	-11.48	1.08	12	0.81	-1672.00	17779.00	33804	20240207	-43.20	13738	20230817	39.76	33804	-43.20	20240207	15850	21.14	20240531	84400	-77.25	20240207	15850	21.14	20240531	1.45	N	025900	200	106 억	26130996	N	N	92	N	N
109	20240610	130329	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19230	610	2	3.28	7310044040	380982	139.43	18580	19760	18390	24200	13040	18620	19187.37	51.69	1056	19446	19032	18566	18152	17686	19240	18360	106	5580	200	13400	10	1	50552040	9721	-11.50	1.08	12	0.75	-1672.00	17779.00	33804	20240207	-43.11	13738	20230817	39.98	33804	-43.11	20240207	15850	21.32	20240531	84400	-77.22	20240207	15850	21.32	20240531	1.45	N	025900	200	106 억	26130996	N	N	92	N	N
110	20240610	120329	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19160	540	2	2.90	6704995030	349652	127.96	18580	19760	18390	24200	13040	18620	19176.20	51.69	2962	19446	19032	18566	18152	17686	19240	18360	106	5580	200	13400	10	1	50552040	9686	-11.46	1.08	12	0.69	-1672.00	17779.00	33804	20240207	-43.32	13738	20230817	39.47	33804	-43.32	20240207	15850	20.88	20240531	84400	-77.30	20240207	15850	20.88	20240531	1.45	N	025900	200	106 억	26130996	N	N	92	N	N
111	20240610	110331	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19280	660	2	3.54	5895608940	307401	112.50	18580	19760	18390	24200	13040	18620	19178.89	51.69	4650	19446	19032	18566	18152	17686	19240	18360	106	5580	200	13400	10	1	50552040	9746	-11.53	1.08	12	0.61	-1672.00	17779.00	33804	20240207	-42.97	13738	20230817	40.34	33804	-42.97	20240207	15850	21.64	20240531	84400	-77.16	20240207	15850	21.64	20240531	1.45	N	025900	200	106 억	26130996	N	N	92	N	N
112	20240610	100330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	19380	760	2	4.08	2273124020	121214	44.36	18580	19400	18390	24200	13040	18620	18752.98	51.69	9093	19446	19032	18566	18152	17686	19240	18360	106	5580	200	13400	10	1	50552040	9797	-11.59	1.09	12	0.24	-1672.00	17779.00	33804	20240207	-42.67	13738	20230817	41.07	33804	-42.67	20240207	15850	22.27	20240531	84400	-77.04	20240207	15850	22.27	20240531	1.45	N	025900	200	106 억	26130996	N	N	92	N	N
113	20240610	090334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18740	120	2	0.64	179458760	9655	3.53	18580	18740	18390	24200	13040	18620	18587.13	51.69	717	19446	19032	18566	18152	17686	19240	18360	106	5580	200	13400	10	1	50552040	9473	-11.21	1.05	12	0.02	-1672.00	17779.00	33804	20240207	-44.56	13738	20230817	36.41	33804	-44.56	20240207	15850	18.23	20240531	84400	-77.80	20240207	15850	18.23	20240531	1.45	N	025900	200	106 억	26130996	N	N	92	N	N
114	20240607	160338	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18620	460	2	2.53	5057936300	272265	60.63	18170	18980	18100	23600	12720	18160	18577.24	51.76	-36391	19746	18952	17926	17132	16106	19350	17530	106	5440	200	13070	10	1	50552040	9413	-11.14	1.05	12	0.54	-1672.00	17779.00	33804	20240207	-44.92	13738	20230817	35.54	33804	-44.92	20240207	15850	17.48	20240531	84400	-77.94	20240207	15850	17.48	20240531	1.41	N	025900	200	106 억	26164730	N	N	90	N	N
115	20240607	150341	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18410	250	2	1.38	4677455800	251707	56.05	18170	18980	18100	23600	12720	18160	18582.98	51.76	-28493	19746	18952	17926	17132	16106	19350	17530	106	5440	200	13070	10	1	50552040	9307	-11.01	1.04	12	0.50	-1672.00	17779.00	33804	20240207	-45.54	13738	20230817	34.01	33804	-45.54	20240207	15850	16.15	20240531	84400	-78.19	20240207	15850	16.15	20240531	1.41	N	025900	200	106 억	26164730	N	N	92	N	N
116	20240607	140338	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18510	350	2	1.93	4082339080	219497	48.88	18170	18980	18100	23600	12720	18160	18598.66	51.76	-22957	19746	18952	17926	17132	16106	19350	17530	106	5440	200	13070	10	1	50552040	9357	-11.07	1.04	12	0.43	-1672.00	17779.00	33804	20240207	-45.24	13738	20230817	34.74	33804	-45.24	20240207	15850	16.78	20240531	84400	-78.07	20240207	15850	16.78	20240531	1.41	N	025900	200	106 억	26164730	N	N	92	N	N
117	20240607	130339	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18750	590	2	3.25	3505125750	188481	41.97	18170	18980	18100	23600	12720	18160	18596.77	51.76	-14498	19746	18952	17926	17132	16106	19350	17530	106	5440	200	13070	10	1	50552040	9479	-11.21	1.05	12	0.37	-1672.00	17779.00	33804	20240207	-44.53	13738	20230817	36.48	33804	-44.53	20240207	15850	18.30	20240531	84400	-77.78	20240207	15850	18.30	20240531	1.41	N	025900	200	106 억	26164730	N	N	92	N	N
118	20240607	120339	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18750	590	2	3.25	3177477630	171010	38.08	18170	18980	18100	23600	12720	18160	18580.72	51.76	-13182	19746	18952	17926	17132	16106	19350	17530	106	5440	200	13070	10	1	50552040	9479	-11.21	1.05	12	0.34	-1672.00	17779.00	33804	20240207	-44.53	13738	20230817	36.48	33804	-44.53	20240207	15850	18.30	20240531	84400	-77.78	20240207	15850	18.30	20240531	1.41	N	025900	200	106 억	26164730	N	N	92	N	N
119	20240607	110339	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18640	480	2	2.64	2807357860	151233	33.68	18170	18980	18100	23600	12720	18160	18563.20	51.76	-9530	19746	18952	17926	17132	16106	19350	17530	106	5440	200	13070	10	1	50552040	9423	-11.15	1.05	12	0.30	-1672.00	17779.00	33804	20240207	-44.86	13738	20230817	35.68	33804	-44.86	20240207	15850	17.60	20240531	84400	-77.91	20240207	15850	17.60	20240531	1.41	N	025900	200	106 억	26164730	N	N	92	N	N
120	20240607	100338	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18670	510	2	2.81	2071094050	111789	24.90	18170	18980	18100	23600	12720	18160	18526.90	51.76	-13151	19746	18952	17926	17132	16106	19350	17530	106	5440	200	13070	10	1	50552040	9438	-11.17	1.05	12	0.22	-1672.00	17779.00	33804	20240207	-44.77	13738	20230817	35.90	33804	-44.77	20240207	15850	17.79	20240531	84400	-77.88	20240207	15850	17.79	20240531	1.41	N	025900	200	106 억	26164730	N	N	92	N	N
121	20240607	090335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18330	170	2	0.94	221727110	12184	2.71	18170	18420	18100	23600	12720	18160	18198.30	51.76	-2138	19746	18952	17926	17132	16106	19350	17530	106	5440	200	13070	10	1	50552040	9266	-10.96	1.03	12	0.02	-1672.00	17779.00	33804	20240207	-45.78	13738	20230817	33.43	33804	-45.78	20240207	15850	15.65	20240531	84400	-78.28	20240207	15850	15.65	20240531	1.41	N	025900	200	106 억	26164730	N	N	92	N	N
122	20240605	160335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18160	1250	2	7.39	7989854900	446443	171.54	16910	18720	16900	21950	11840	16910	17896.59	51.74	6015	18056	17482	16666	16092	15276	17075	15685	106	5040	200	12170	10	1	50552040	9180	-10.86	1.02	12	0.88	-1672.00	17779.00	33804	20240207	-46.28	13738	20230817	32.19	33804	-46.28	20240207	15850	14.57	20240531	84400	-78.48	20240207	15850	14.57	20240531	1.38	N	025900	200	106 억	26154759	N	N	92	N	N
123	20240605	150335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	18000	1090	2	6.45	7507976260	419782	161.30	16910	18720	16900	21950	11840	16910	17885.42	51.74	-3365	18056	17482	16666	16092	15276	17075	15685	106	5040	200	12170	10	1	50552040	9099	-10.77	1.01	12	0.83	-1672.00	17779.00	33804	20240207	-46.75	13738	20230817	31.02	33804	-46.75	20240207	15850	13.56	20240531	84400	-78.67	20240207	15850	13.56	20240531	1.38	N	025900	200	106 억	26154759	N	N	69	N	N
124	20240605	140334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17790	880	2	5.20	3508789210	201289	77.34	16910	17800	16900	21950	11840	16910	17431.60	51.74	22507	18056	17482	16666	16092	15276	17075	15685	106	5040	200	12170	10	1	50552040	8993	-10.64	1.00	12	0.40	-1672.00	17779.00	33804	20240207	-47.37	13738	20230817	29.49	33804	-47.37	20240207	15850	12.24	20240531	84400	-78.92	20240207	15850	12.24	20240531	1.38	N	025900	200	106 억	26154759	N	N	69	N	N
125	20240605	130337	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17570	660	2	3.90	2966610650	170507	65.52	16910	17680	16900	21950	11840	16910	17398.76	51.74	19823	18056	17482	16666	16092	15276	17075	15685	106	5040	200	12170	10	1	50552040	8882	-10.51	0.99	12	0.34	-1672.00	17779.00	33804	20240207	-48.02	13738	20230817	27.89	33804	-48.02	20240207	15850	10.85	20240531	84400	-79.18	20240207	15850	10.85	20240531	1.38	N	025900	200	106 억	26154759	N	N	69	N	N
126	20240605	120335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17590	680	2	4.02	2541925670	146376	56.24	16910	17630	16900	21950	11840	16910	17365.73	51.74	17985	18056	17482	16666	16092	15276	17075	15685	106	5040	200	12170	10	1	50552040	8892	-10.52	0.99	12	0.29	-1672.00	17779.00	33804	20240207	-47.96	13738	20230817	28.04	33804	-47.96	20240207	15850	10.98	20240531	84400	-79.16	20240207	15850	10.98	20240531	1.38	N	025900	200	106 억	26154759	N	N	69	N	N
127	20240605	110337	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17490	580	2	3.43	2067221620	119264	45.83	16910	17500	16900	21950	11840	16910	17333.16	51.74	11045	18056	17482	16666	16092	15276	17075	15685	106	5040	200	12170	10	1	50552040	8842	-10.46	0.98	12	0.24	-1672.00	17779.00	33804	20240207	-48.26	13738	20230817	27.31	33804	-48.26	20240207	15850	10.35	20240531	84400	-79.28	20240207	15850	10.35	20240531	1.38	N	025900	200	106 억	26154759	N	N	69	N	N
128	20240605	100337	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17340	430	2	2.54	1282658470	74216	28.52	16910	17470	16900	21950	11840	16910	17282.78	51.74	8695	18056	17482	16666	16092	15276	17075	15685	106	5040	200	12170	10	1	50552040	8766	-10.37	0.98	12	0.15	-1672.00	17779.00	33804	20240207	-48.70	13738	20230817	26.22	33804	-48.70	20240207	15850	9.40	20240531	84400	-79.45	20240207	15850	9.40	20240531	1.38	N	025900	200	106 억	26154759	N	N	69	N	N
129	20240605	090336	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17130	220	2	1.30	95384880	5628	2.16	16910	17130	16900	21950	11840	16910	16948.27	51.74	1605	18056	17482	16666	16092	15276	17075	15685	106	5040	200	12170	10	1	50552040	8660	-10.25	0.96	12	0.01	-1672.00	17779.00	33804	20240207	-49.33	13738	20230817	24.69	33804	-49.33	20240207	15850	8.08	20240531	84400	-79.70	20240207	15850	8.08	20240531	1.38	N	025900	200	106 억	26154759	N	N	69	N	N
130	20240604	160333	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16910	-220	5	-1.28	4340101550	258688	52.65	17090	17240	15850	22250	12000	17130	16777.16	51.67	29142	20123	18626	17673	16176	15223	19375	16925	106	5120	200	12330	10	1	50552040	8548	-10.11	0.95	12	0.51	-1672.00	17779.00	33804	20240207	-49.98	13738	20230817	23.09	33804	-49.98	20240207	15850	6.69	20240604	84400	-79.96	20240207	15850	6.69	20240604	1.40	N	025900	200	106 억	26122038	N	N	69	N	N
131	20240604	150334	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16900	-230	5	-1.34	4100838070	244535	49.77	17090	17240	15850	22250	12000	17130	16769.85	51.67	22936	20123	18626	17673	16176	15223	19375	16925	106	5120	200	12330	10	1	50552040	8543	-10.11	0.95	12	0.48	-1672.00	17779.00	33804	20240207	-50.01	13738	20230817	23.02	33804	-50.01	20240207	15850	6.62	20240604	84400	-79.98	20240207	15850	6.62	20240604	1.40	N	025900	200	106 억	26122038	N	N	0	N	N
132	20240604	140335	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17130	0	3	0.00	3660209180	218563	44.48	17090	17240	15850	22250	12000	17130	16746.60	51.67	24137	20123	18626	17673	16176	15223	19375	16925	106	5120	200	12330	10	1	50552040	8660	-10.25	0.96	12	0.43	-1672.00	17779.00	33804	20240207	-49.33	13738	20230817	24.69	33804	-49.33	20240207	15850	8.08	20240604	84400	-79.70	20240207	15850	8.08	20240604	1.40	N	025900	200	106 억	26122038	N	N	0	N	N
133	20240604	130333	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17040	-90	5	-0.53	3236008540	193820	39.45	17090	17130	15850	22250	12000	17130	16695.81	51.67	25093	20123	18626	17673	16176	15223	19375	16925	106	5120	200	12330	10	1	50552040	8614	-10.19	0.96	12	0.38	-1672.00	17779.00	33804	20240207	-49.59	13738	20230817	24.04	33804	-49.59	20240207	15850	7.51	20240604	84400	-79.81	20240207	15850	7.51	20240604	1.40	N	025900	200	106 억	26122038	N	N	0	N	N
134	20240604	120332	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	17080	-50	5	-0.29	2963954380	177848	36.20	17090	17130	15850	22250	12000	17130	16665.50	51.67	25688	20123	18626	17673	16176	15223	19375	16925	106	5120	200	12330	10	1	50552040	8634	-10.22	0.96	12	0.35	-1672.00	17779.00	33804	20240207	-49.47	13738	20230817	24.33	33804	-49.47	20240207	15850	7.76	20240604	84400	-79.76	20240207	15850	7.76	20240604	1.40	N	025900	200	106 억	26122038	N	N	0	N	N
135	20240604	110332	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16910	-220	5	-1.28	2696808610	162055	32.98	17090	17130	15850	22250	12000	17130	16641.14	51.67	25257	20123	18626	17673	16176	15223	19375	16925	106	5120	200	12330	10	1	50552040	8548	-10.11	0.95	12	0.32	-1672.00	17779.00	33804	20240207	-49.98	13738	20230817	23.09	33804	-49.98	20240207	15850	6.69	20240604	84400	-79.96	20240207	15850	6.69	20240604	1.40	N	025900	200	106 억	26122038	N	N	0	N	N
136	20240604	100331	55	40.00	KSQ150	신저가	종이.목재	N	N	N	Y	40	N	16940	-190	5	-1.11	2215934370	133820	27.24	17090	17130	15850	22250	12000	17130	16558.81	51.67	24316	20123	18626	17673	16176	15223	19375	16925	106	5120	200	12330	10	1	50552040	8564	-10.13	0.95	12	0.26	-1672.00	17779.00	33804	20240207	-49.89	13738	20230817	23.31	33804	-49.89	20240207	15850	6.88	20240604	84400	-79.93	20240207	15850	6.88	20240604	1.40	N	025900	200	106 억	26122038	N	N	0	N	N
137	20240604	090335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16900	-230	5	-1.34	88721710	5229	1.06	17090	17130	16830	22250	12000	17130	16965.35	51.67	-685	20123	18626	17673	16176	15223	19375	16925	106	5120	200	12330	10	1	50552040	8543	-10.11	0.95	12	0.01	-1672.00	17779.00	33804	20240207	-50.01	13738	20230817	23.02	33804	-50.01	20240207	15850	6.62	20240531	84400	-79.98	20240207	15850	6.62	20240531	1.40	N	025900	200	106 억	26122038	N	N	0	N	N
138	20240603	160330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17130	330	2	1.96	8704223510	490337	224.65	16720	19170	16720	21800	11760	16800	17752.43	51.79	-53130	17433	17116	16483	16166	15533	17275	16325	106	5000	200	12090	10	1	50552040	8660	-10.25	0.96	12	0.97	-1672.00	17779.00	33804	20240207	-49.33	13738	20230817	24.69	33804	-49.33	20240207	15850	8.08	20240531	84400	-79.70	20240207	15850	8.08	20240531	1.40	N	025900	200	106 억	26180819	N	N	138	N	N
139	20240603	150330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16900	100	2	0.60	8357908930	469926	215.29	16720	19170	16720	21800	11760	16800	17786.01	51.79	-49290	17433	17116	16483	16166	15533	17275	16325	106	5000	200	12090	10	1	50552040	8543	-10.11	0.95	12	0.93	-1672.00	17779.00	33804	20240207	-50.01	13738	20230817	23.02	33804	-50.01	20240207	15850	6.62	20240531	84400	-79.98	20240207	15850	6.62	20240531	1.40	N	025900	200	106 억	26180819	N	N	138	N	N
140	20240603	140330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17180	380	2	2.26	8032187120	450769	206.52	16720	19170	16720	21800	11760	16800	17819.31	51.79	-43080	17433	17116	16483	16166	15533	17275	16325	106	5000	200	12090	10	1	50552040	8685	-10.28	0.97	12	0.89	-1672.00	17779.00	33804	20240207	-49.18	13738	20230817	25.05	33804	-49.18	20240207	15850	8.39	20240531	84400	-79.64	20240207	15850	8.39	20240531	1.40	N	025900	200	106 억	26180819	N	N	138	N	N
141	20240603	130330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17040	240	2	1.43	7834761760	439232	201.23	16720	19170	16720	21800	11760	16800	17837.89	51.79	-38606	17433	17116	16483	16166	15533	17275	16325	106	5000	200	12090	10	1	50552040	8614	-10.19	0.96	12	0.87	-1672.00	17779.00	33804	20240207	-49.59	13738	20230817	24.04	33804	-49.59	20240207	15850	7.51	20240531	84400	-79.81	20240207	15850	7.51	20240531	1.40	N	025900	200	106 억	26180819	N	N	138	N	N
142	20240603	120330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17020	220	2	1.31	7595179620	425148	194.78	16720	19170	16720	21800	11760	16800	17865.30	51.79	-36391	17433	17116	16483	16166	15533	17275	16325	106	5000	200	12090	10	1	50552040	8604	-10.18	0.96	12	0.84	-1672.00	17779.00	33804	20240207	-49.65	13738	20230817	23.89	33804	-49.65	20240207	15850	7.38	20240531	84400	-79.83	20240207	15850	7.38	20240531	1.40	N	025900	200	106 억	26180819	N	N	138	N	N
143	20240603	110328	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17250	450	2	2.68	7154238880	399383	182.98	16720	19170	16720	21800	11760	16800	17913.79	51.79	-24812	17433	17116	16483	16166	15533	17275	16325	106	5000	200	12090	10	1	50552040	8720	-10.32	0.97	12	0.79	-1672.00	17779.00	33804	20240207	-48.97	13738	20230817	25.56	33804	-48.97	20240207	15850	8.83	20240531	84400	-79.56	20240207	15850	8.83	20240531	1.40	N	025900	200	106 억	26180819	N	N	138	N	N
144	20240603	100327	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	17260	460	2	2.74	6579734450	366110	167.73	16720	19170	16720	21800	11760	16800	17972.66	51.79	-14487	17433	17116	16483	16166	15533	17275	16325	106	5000	200	12090	10	1	50552040	8725	-10.32	0.97	12	0.72	-1672.00	17779.00	33804	20240207	-48.94	13738	20230817	25.64	33804	-48.94	20240207	15850	8.90	20240531	84400	-79.55	20240207	15850	8.90	20240531	1.40	N	025900	200	106 억	26180819	N	N	138	N	N
145	20240603	090327	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	16820	20	2	0.12	287921120	17120	7.84	16720	16920	16720	21800	11760	16800	16818.04	51.79	-3170	17433	17116	16483	16166	15533	17275	16325	106	5000	200	12090	10	1	50552040	8503	-10.06	0.95	12	0.03	-1672.00	17779.00	33804	20240207	-50.24	13738	20230817	22.43	33804	-50.24	20240207	15850	6.12	20240531	84400	-80.07	20240207	15850	6.12	20240531	1.40	N	025900	200	106 억	26180819	N	N	138	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History