KissMeData/025900/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250228	160410	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11070	-550	5	-4.73	5058442310	444216	81.62	11490	11740	11040	15100	8140	11620	11388.37	50.69	15947	12440	12030	11750	11340	11060	11890	11200	106	3480	200	7660	10	1	50557285	5597	-6.62	0.62	12	0.88	-1672.00	17779.00	33244	20240221	-66.70	7930	20250203	39.60	14880	-25.60	20250221	7930	39.60	20250203	73500	-84.94	20240305	7930	39.60	20250203	1.44	N	025900	200	106 억	25627810	N	N	648	N	N
3	20250228	150412	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11130	-490	5	-4.22	4539288130	397376	73.02	11490	11740	11110	15100	8140	11620	11423.13	50.69	1135	12440	12030	11750	11340	11060	11890	11200	106	3480	200	7660	10	1	50557285	5627	-6.66	0.63	12	0.79	-1672.00	17779.00	33244	20240221	-66.52	7930	20250203	40.35	14880	-25.20	20250221	7930	40.35	20250203	73500	-84.86	20240305	7930	40.35	20250203	1.44	N	025900	200	106 억	25627810	N	N	13099	N	N
4	20250228	140412	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11270	-350	5	-3.01	4058552300	354296	65.10	11490	11740	11230	15100	8140	11620	11455.23	50.69	-1976	12440	12030	11750	11340	11060	11890	11200	106	3480	200	7660	10	1	50557285	5698	-6.74	0.63	12	0.70	-1672.00	17779.00	33244	20240221	-66.10	7930	20250203	42.12	14880	-24.26	20250221	7930	42.12	20250203	73500	-84.67	20240305	7930	42.12	20250203	1.44	N	025900	200	106 억	25627810	N	N	13099	N	N
5	20250228	130411	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11300	-320	5	-2.75	3795978060	331047	60.83	11490	11740	11230	15100	8140	11620	11466.56	50.69	-2537	12440	12030	11750	11340	11060	11890	11200	106	3480	200	7660	10	1	50557285	5713	-6.76	0.64	12	0.65	-1672.00	17779.00	33244	20240221	-66.01	7930	20250203	42.50	14880	-24.06	20250221	7930	42.50	20250203	73500	-84.63	20240305	7930	42.50	20250203	1.44	N	025900	200	106 억	25627810	N	N	13099	N	N
6	20250228	120409	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11250	-370	5	-3.18	3322939680	289091	53.12	11490	11740	11250	15100	8140	11620	11494.42	50.69	-13902	12440	12030	11750	11340	11060	11890	11200	106	3480	200	7660	10	1	50557285	5688	-6.73	0.63	12	0.57	-1672.00	17779.00	33244	20240221	-66.16	7930	20250203	41.87	14880	-24.40	20250221	7930	41.87	20250203	73500	-84.69	20240305	7930	41.87	20250203	1.44	N	025900	200	106 억	25627810	N	N	13099	N	N
7	20250228	110409	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11450	-170	5	-1.46	2790164540	242199	44.50	11490	11740	11290	15100	8140	11620	11520.11	50.69	-16932	12440	12030	11750	11340	11060	11890	11200	106	3480	200	7660	10	1	50557285	5789	-6.85	0.64	12	0.48	-1672.00	17779.00	33244	20240221	-65.56	7930	20250203	44.39	14880	-23.05	20250221	7930	44.39	20250203	73500	-84.42	20240305	7930	44.39	20250203	1.44	N	025900	200	106 억	25627810	N	N	13099	N	N
8	20250228	100409	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11680	60	2	0.52	2363603110	205143	37.69	11490	11740	11290	15100	8140	11620	11521.71	50.69	-15054	12440	12030	11750	11340	11060	11890	11200	106	3480	200	7660	10	1	50557285	5905	-6.99	0.66	12	0.41	-1672.00	17779.00	33244	20240221	-64.87	7930	20250203	47.29	14880	-21.51	20250221	7930	47.29	20250203	73500	-84.11	20240305	7930	47.29	20250203	1.44	N	025900	200	106 억	25627810	N	N	13099	N	N
9	20250228	090410	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11340	-280	5	-2.41	422402030	37100	6.82	11490	11500	11290	15100	8140	11620	11385.16	50.69	5734	12440	12030	11750	11340	11060	11890	11200	106	3480	200	7660	10	1	50557285	5733	-6.78	0.64	12	0.07	-1672.00	17779.00	33244	20240221	-65.89	7930	20250203	43.00	14880	-23.79	20250221	7930	43.00	20250203	73500	-84.57	20240305	7930	43.00	20250203	1.44	N	025900	200	106 억	25627810	N	N	13099	N	N
10	20250227	160409	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11620	-540	5	-4.44	6318359910	539352	48.61	12020	12160	11470	15800	8520	12160	11715.07	50.71	-11823	13353	12756	12343	11746	11333	12550	11540	106	3640	200	8020	10	1	50557285	5875	-6.95	0.65	12	1.07	-1672.00	17779.00	33244	20240221	-65.05	7930	20250203	46.53	14880	-21.91	20250221	7930	46.53	20250203	73500	-84.19	20240305	7930	46.53	20250203	1.48	N	025900	200	106 억	25636620	N	N	13099	N	N
11	20250227	150406	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11550	-610	5	-5.02	5953534320	507896	45.78	12020	12160	11470	15800	8520	12160	11721.94	50.71	-13014	13353	12756	12343	11746	11333	12550	11540	106	3640	200	8020	10	1	50557285	5839	-6.91	0.65	12	1.00	-1672.00	17779.00	33244	20240221	-65.26	7930	20250203	45.65	14880	-22.38	20250221	7930	45.65	20250203	73500	-84.29	20240305	7930	45.65	20250203	1.48	N	025900	200	106 억	25636620	N	N	6	N	N
12	20250227	140408	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11510	-650	5	-5.35	5457848610	465023	41.91	12020	12160	11470	15800	8520	12160	11736.71	50.71	-9638	13353	12756	12343	11746	11333	12550	11540	106	3640	200	8020	10	1	50557285	5819	-6.88	0.65	12	0.92	-1672.00	17779.00	33244	20240221	-65.38	7930	20250203	45.15	14880	-22.65	20250221	7930	45.15	20250203	73500	-84.34	20240305	7930	45.15	20250203	1.48	N	025900	200	106 억	25636620	N	N	6	N	N
13	20250227	130406	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11600	-560	5	-4.61	4600264540	390540	35.20	12020	12160	11570	15800	8520	12160	11779.22	50.71	-12912	13353	12756	12343	11746	11333	12550	11540	106	3640	200	8020	10	1	50557285	5865	-6.94	0.65	12	0.77	-1672.00	17779.00	33244	20240221	-65.11	7930	20250203	46.28	14880	-22.04	20250221	7930	46.28	20250203	73500	-84.22	20240305	7930	46.28	20250203	1.48	N	025900	200	106 억	25636620	N	N	6	N	N
14	20250227	120406	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11610	-550	5	-4.52	4240167910	359502	32.40	12020	12160	11570	15800	8520	12160	11794.54	50.71	-8193	13353	12756	12343	11746	11333	12550	11540	106	3640	200	8020	10	1	50557285	5870	-6.94	0.65	12	0.71	-1672.00	17779.00	33244	20240221	-65.08	7930	20250203	46.41	14880	-21.98	20250221	7930	46.41	20250203	73500	-84.20	20240305	7930	46.41	20250203	1.48	N	025900	200	106 억	25636620	N	N	6	N	N
15	20250227	110409	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11640	-520	5	-4.28	3943099840	333975	30.10	12020	12160	11570	15800	8520	12160	11806.55	50.71	-7669	13353	12756	12343	11746	11333	12550	11540	106	3640	200	8020	10	1	50557285	5885	-6.96	0.65	12	0.66	-1672.00	17779.00	33244	20240221	-64.99	7930	20250203	46.78	14880	-21.77	20250221	7930	46.78	20250203	73500	-84.16	20240305	7930	46.78	20250203	1.48	N	025900	200	106 억	25636620	N	N	6	N	N
16	20250227	100420	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11740	-420	5	-3.45	2652008190	223264	20.12	12020	12160	11690	15800	8520	12160	11878.32	50.71	6066	13353	12756	12343	11746	11333	12550	11540	106	3640	200	8020	10	1	50557285	5935	-7.02	0.66	12	0.44	-1672.00	17779.00	33244	20240221	-64.69	7930	20250203	48.05	14880	-21.10	20250221	7930	48.05	20250203	73500	-84.03	20240305	7930	48.05	20250203	1.48	N	025900	200	106 억	25636620	N	N	6	N	N
17	20250227	090418	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12060	-100	5	-0.82	273538710	22739	2.05	12020	12160	11990	15800	8520	12160	12029.37	50.71	-6634	13353	12756	12343	11746	11333	12550	11540	106	3640	200	8020	10	1	50557285	6097	-7.21	0.68	12	0.04	-1672.00	17779.00	33244	20240221	-63.72	7930	20250203	52.08	14880	-18.95	20250221	7930	52.08	20250203	73500	-83.59	20240305	7930	52.08	20250203	1.48	N	025900	200	106 억	25636620	N	N	6	N	N
18	20250226	160406	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12160	-140	5	-1.14	13636902520	1096883	103.68	12210	12940	11930	15990	8610	12300	12433.73	50.71	1511	13146	12722	12436	12012	11726	12580	11870	106	3690	200	8110	10	1	50557285	6148	-7.27	0.68	12	2.17	-1672.00	17779.00	33244	20240221	-63.42	7930	20250203	53.34	14880	-18.28	20250221	7930	53.34	20250203	73500	-83.46	20240305	7930	53.34	20250203	1.44	N	025900	200	106 억	25637152	N	N	6	N	N
19	20250226	150407	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12030	-270	5	-2.20	13207483640	1061419	100.33	12210	12940	11930	15990	8610	12300	12443.27	50.71	-4145	13146	12722	12436	12012	11726	12580	11870	106	3690	200	8110	10	1	50557285	6082	-7.19	0.68	12	2.10	-1672.00	17779.00	33244	20240221	-63.81	7930	20250203	51.70	14880	-19.15	20250221	7930	51.70	20250203	73500	-83.63	20240305	7930	51.70	20250203	1.44	N	025900	200	106 억	25637152	N	N	308	N	N
20	20250226	140407	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12240	-60	5	-0.49	11669534440	934314	88.31	12210	12940	12080	15990	8610	12300	12490.00	50.71	-31798	13146	12722	12436	12012	11726	12580	11870	106	3690	200	8110	10	1	50557285	6188	-7.32	0.69	12	1.85	-1672.00	17779.00	33244	20240221	-63.18	7930	20250203	54.35	14880	-17.74	20250221	7930	54.35	20250203	73500	-83.35	20240305	7930	54.35	20250203	1.44	N	025900	200	106 억	25637152	N	N	308	N	N
21	20250226	130406	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12290	-10	5	-0.08	10995022090	879406	83.12	12210	12940	12080	15990	8610	12300	12502.84	50.71	-32988	13146	12722	12436	12012	11726	12580	11870	106	3690	200	8110	10	1	50557285	6213	-7.35	0.69	12	1.74	-1672.00	17779.00	33244	20240221	-63.03	7930	20250203	54.98	14880	-17.41	20250221	7930	54.98	20250203	73500	-83.28	20240305	7930	54.98	20250203	1.44	N	025900	200	106 억	25637152	N	N	308	N	N
22	20250226	120407	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12400	100	2	0.81	4489911750	363921	34.40	12210	12500	12080	15990	8610	12300	12337.63	50.71	-1860	13146	12722	12436	12012	11726	12580	11870	106	3690	200	8110	10	1	50557285	6269	-7.42	0.70	12	0.72	-1672.00	17779.00	33244	20240221	-62.70	7930	20250203	56.37	14880	-16.67	20250221	7930	56.37	20250203	73500	-83.13	20240305	7930	56.37	20250203	1.44	N	025900	200	106 억	25637152	N	N	308	N	N
23	20250226	110407	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12350	50	2	0.41	3866089180	313410	29.62	12210	12500	12080	15990	8610	12300	12335.59	50.71	-1879	13146	12722	12436	12012	11726	12580	11870	106	3690	200	8110	10	1	50557285	6244	-7.39	0.69	12	0.62	-1672.00	17779.00	33244	20240221	-62.85	7930	20250203	55.74	14880	-17.00	20250221	7930	55.74	20250203	73500	-83.20	20240305	7930	55.74	20250203	1.44	N	025900	200	106 억	25637152	N	N	308	N	N
24	20250226	100406	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12320	20	2	0.16	3333044200	270163	25.54	12210	12500	12080	15990	8610	12300	12337.19	50.71	-5457	13146	12722	12436	12012	11726	12580	11870	106	3690	200	8110	10	1	50557285	6229	-7.37	0.69	12	0.53	-1672.00	17779.00	33244	20240221	-62.94	7930	20250203	55.36	14880	-17.20	20250221	7930	55.36	20250203	73500	-83.24	20240305	7930	55.36	20250203	1.44	N	025900	200	106 억	25637152	N	N	308	N	N
25	20250226	090409	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12290	-10	5	-0.08	479346920	39183	3.70	12210	12370	12080	15990	8610	12300	12233.11	50.71	12330	13146	12722	12436	12012	11726	12580	11870	106	3690	200	8110	10	1	50557285	6213	-7.35	0.69	12	0.08	-1672.00	17779.00	33244	20240221	-63.03	7930	20250203	54.98	14880	-17.41	20250221	7930	54.98	20250203	73500	-83.28	20240305	7930	54.98	20250203	1.44	N	025900	200	106 억	25637152	N	N	308	N	N
26	20250225	160404	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12300	-870	5	-6.61	12831419160	1032452	31.74	12800	12860	12150	17120	9220	13170	12428.03	50.65	23125	14490	13830	13430	12770	12370	14160	13100	106	3950	200	8690	10	1	50557285	6219	-7.36	0.69	12	2.04	-1672.00	17779.00	33244	20240221	-63.00	7930	20250203	55.11	14880	-17.34	20250221	7930	55.11	20250203	73500	-83.27	20240305	7930	55.11	20250203	1.23	N	025900	200	106 억	25605418	N	N	308	N	N
27	20250225	150405	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12180	-990	5	-7.52	12073783740	970517	29.84	12800	12860	12150	17120	9220	13170	12440.34	50.65	22242	14490	13830	13430	12770	12370	14160	13100	106	3950	200	8690	10	1	50557285	6158	-7.28	0.69	12	1.92	-1672.00	17779.00	33244	20240221	-63.36	7930	20250203	53.59	14880	-18.15	20250221	7930	53.59	20250203	73500	-83.43	20240305	7930	53.59	20250203	1.23	N	025900	200	106 억	25605418	N	N	431	N	N
28	20250225	140404	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12280	-890	5	-6.76	11182477030	897539	27.59	12800	12860	12150	17120	9220	13170	12458.81	50.65	30916	14490	13830	13430	12770	12370	14160	13100	106	3950	200	8690	10	1	50557285	6208	-7.34	0.69	12	1.78	-1672.00	17779.00	33244	20240221	-63.06	7930	20250203	54.85	14880	-17.47	20250221	7930	54.85	20250203	73500	-83.29	20240305	7930	54.85	20250203	1.23	N	025900	200	106 억	25605418	N	N	431	N	N
29	20250225	130405	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12270	-900	5	-6.83	10252451670	821597	25.26	12800	12860	12150	17120	9220	13170	12478.44	50.65	31552	14490	13830	13430	12770	12370	14160	13100	106	3950	200	8690	10	1	50557285	6203	-7.34	0.69	12	1.63	-1672.00	17779.00	33244	20240221	-63.09	7930	20250203	54.73	14880	-17.54	20250221	7930	54.73	20250203	73500	-83.31	20240305	7930	54.73	20250203	1.23	N	025900	200	106 억	25605418	N	N	431	N	N
30	20250225	120404	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12320	-850	5	-6.45	9556867420	765016	23.52	12800	12860	12150	17120	9220	13170	12492.11	50.65	37912	14490	13830	13430	12770	12370	14160	13100	106	3950	200	8690	10	1	50557285	6229	-7.37	0.69	12	1.51	-1672.00	17779.00	33244	20240221	-62.94	7930	20250203	55.36	14880	-17.20	20250221	7930	55.36	20250203	73500	-83.24	20240305	7930	55.36	20250203	1.23	N	025900	200	106 억	25605418	N	N	431	N	N
31	20250225	110404	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12240	-930	5	-7.06	8759691480	700174	21.52	12800	12860	12150	17120	9220	13170	12510.45	50.65	57795	14490	13830	13430	12770	12370	14160	13100	106	3950	200	8690	10	1	50557285	6188	-7.32	0.69	12	1.38	-1672.00	17779.00	33244	20240221	-63.18	7930	20250203	54.35	14880	-17.74	20250221	7930	54.35	20250203	73500	-83.35	20240305	7930	54.35	20250203	1.23	N	025900	200	106 억	25605418	N	N	431	N	N
32	20250225	100403	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12490	-680	5	-5.16	5726856940	455033	13.99	12800	12860	12300	17120	9220	13170	12585.20	50.65	59811	14490	13830	13430	12770	12370	14160	13100	106	3950	200	8690	10	1	50557285	6315	-7.47	0.70	12	0.90	-1672.00	17779.00	33244	20240221	-62.43	7930	20250203	57.50	14880	-16.06	20250221	7930	57.50	20250203	73500	-83.01	20240305	7930	57.50	20250203	1.23	N	025900	200	106 억	25605418	N	N	431	N	N
33	20250225	090405	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12770	-400	5	-3.04	1033254550	80810	2.48	12800	12860	12710	17120	9220	13170	12784.80	50.65	19055	14490	13830	13430	12770	12370	14160	13100	106	3950	200	8690	10	1	50557285	6456	-7.64	0.72	12	0.16	-1672.00	17779.00	33244	20240221	-61.59	7930	20250203	61.03	14880	-14.18	20250221	7930	61.03	20250203	73500	-82.63	20240305	7930	61.03	20250203	1.23	N	025900	200	106 억	25605418	N	N	431	N	N
34	20250224	160401	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13170	10	2	0.08	43049880470	3197188	96.05	13160	14090	13030	17100	9220	13160	13466.37	50.82	-91420	15720	14440	13600	12320	11480	14020	11900	106	3940	200	8680	10	1	50557285	6658	-7.88	0.74	12	6.32	-1672.00	17779.00	33244	20240221	-60.38	7930	20250203	66.08	14880	-11.49	20250221	7930	66.08	20250203	73500	-82.08	20240305	7930	66.08	20250203	0.85	N	025900	200	106 억	25692541	N	N	431	N	N
35	20250224	150401	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13220	60	2	0.46	41653502130	3091382	92.87	13160	14090	13030	17100	9220	13160	13475.25	50.82	-92741	15720	14440	13600	12320	11480	14020	11900	106	3940	200	8680	10	1	50557285	6684	-7.91	0.74	12	6.11	-1672.00	17779.00	33244	20240221	-60.23	7930	20250203	66.71	14880	-11.16	20250221	7930	66.71	20250203	73500	-82.01	20240305	7930	66.71	20250203	0.85	N	025900	200	106 억	25692541	N	N	131	N	N
36	20250224	140401	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13210	50	2	0.38	39485971220	2928514	87.98	13160	14090	13030	17100	9220	13160	13484.56	50.82	-90600	15720	14440	13600	12320	11480	14020	11900	106	3940	200	8680	10	1	50557285	6679	-7.90	0.74	12	5.79	-1672.00	17779.00	33244	20240221	-60.26	7930	20250203	66.58	14880	-11.22	20250221	7930	66.58	20250203	73500	-82.03	20240305	7930	66.58	20250203	0.85	N	025900	200	106 억	25692541	N	N	131	N	N
37	20250224	130401	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13330	170	2	1.29	36872312080	2731850	82.07	13160	14090	13030	17100	9220	13160	13498.63	50.82	-79669	15720	14440	13600	12320	11480	14020	11900	106	3940	200	8680	10	1	50557285	6739	-7.97	0.75	12	5.40	-1672.00	17779.00	33244	20240221	-59.90	7930	20250203	68.10	14880	-10.42	20250221	7930	68.10	20250203	73500	-81.86	20240305	7930	68.10	20250203	0.85	N	025900	200	106 억	25692541	N	N	131	N	N
38	20250224	120401	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13210	50	2	0.38	25367787920	1881006	56.51	13160	14090	13030	17100	9220	13160	13488.31	50.82	-16187	15720	14440	13600	12320	11480	14020	11900	106	3940	200	8680	10	1	50557285	6679	-7.90	0.74	12	3.72	-1672.00	17779.00	33244	20240221	-60.26	7930	20250203	66.58	14880	-11.22	20250221	7930	66.58	20250203	73500	-82.03	20240305	7930	66.58	20250203	0.85	N	025900	200	106 억	25692541	N	N	131	N	N
39	20250224	110359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13170	10	2	0.08	23755743070	1758825	52.84	13160	14090	13030	17100	9220	13160	13508.90	50.82	-23158	15720	14440	13600	12320	11480	14020	11900	106	3940	200	8680	10	1	50557285	6658	-7.88	0.74	12	3.48	-1672.00	17779.00	33244	20240221	-60.38	7930	20250203	66.08	14880	-11.49	20250221	7930	66.08	20250203	73500	-82.08	20240305	7930	66.08	20250203	0.85	N	025900	200	106 억	25692541	N	N	131	N	N
40	20250224	100359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13540	380	2	2.89	19090948300	1406677	42.26	13160	14090	13030	17100	9220	13160	13575.08	50.82	-9323	15720	14440	13600	12320	11480	14020	11900	106	3940	200	8680	10	1	50557285	6845	-8.10	0.76	12	2.78	-1672.00	17779.00	33244	20240221	-59.27	7930	20250203	70.74	14880	-9.01	20250221	7930	70.74	20250203	73500	-81.58	20240305	7930	70.74	20250203	0.85	N	025900	200	106 억	25692541	N	N	131	N	N
41	20250224	090402	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13270	110	2	0.84	2351196540	177339	5.33	13160	13450	13050	17100	9220	13160	13265.07	50.82	4560	15720	14440	13600	12320	11480	14020	11900	106	3940	200	8680	10	1	50557285	6709	-7.94	0.75	12	0.35	-1672.00	17779.00	33244	20240221	-60.08	7930	20250203	67.34	14880	-10.82	20250221	7930	67.34	20250203	73500	-81.95	20240305	7930	67.34	20250203	0.85	N	025900	200	106 억	25692541	N	N	131	N	N
42	20250221	160359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13160	0	3	0.00	43251247100	3180919	24.28	14020	14880	12760	17100	9220	13160	13597.40	51.07	-122175	15506	14332	12776	11602	10046	14920	12190	106	3940	200	8680	10	1	50557285	6653	-7.87	0.74	12	6.29	-1672.00	17779.00	33244	20240221	-60.41	7930	20250203	65.95	14880	-11.56	20250221	7930	65.95	20250203	83000	-84.14	20240221	7930	65.95	20250203	0.81	N	025900	200	106 억	25818282	N	N	131	N	N
43	20250221	150401	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12870	-290	5	-2.20	41131517650	3018928	23.04	14020	14880	12760	17100	9220	13160	13624.58	51.07	-122774	15506	14332	12776	11602	10046	14920	12190	106	3940	200	8680	10	1	50557285	6507	-7.70	0.72	12	5.97	-1672.00	17779.00	33244	20240221	-61.29	7930	20250203	62.30	14880	-13.51	20250221	7930	62.30	20250203	83000	-84.49	20240221	7930	62.30	20250203	0.81	N	025900	200	106 억	25818282	N	N	347	N	N
44	20250221	140359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12820	-340	5	-2.58	39693611310	2907057	22.19	14020	14880	12760	17100	9220	13160	13654.27	51.07	-133856	15506	14332	12776	11602	10046	14920	12190	106	3940	200	8680	10	1	50557285	6481	-7.67	0.72	12	5.75	-1672.00	17779.00	33244	20240221	-61.44	7930	20250203	61.66	14880	-13.84	20250221	7930	61.66	20250203	83000	-84.55	20240221	7930	61.66	20250203	0.81	N	025900	200	106 억	25818282	N	N	347	N	N
45	20250221	130359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12850	-310	5	-2.36	38007599400	2775915	21.19	14020	14880	12830	17100	9220	13160	13691.97	51.07	-120114	15506	14332	12776	11602	10046	14920	12190	106	3940	200	8680	10	1	50557285	6497	-7.69	0.72	12	5.49	-1672.00	17779.00	33244	20240221	-61.35	7930	20250203	62.04	14880	-13.64	20250221	7930	62.04	20250203	83000	-84.52	20240221	7930	62.04	20250203	0.81	N	025900	200	106 억	25818282	N	N	347	N	N
46	20250221	120400	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12950	-210	5	-1.60	36350648230	2647598	20.21	14020	14880	12840	17100	9220	13160	13729.73	51.07	-109719	15506	14332	12776	11602	10046	14920	12190	106	3940	200	8680	10	1	50557285	6547	-7.75	0.73	12	5.24	-1672.00	17779.00	33244	20240221	-61.05	7930	20250203	63.30	14880	-12.97	20250221	7930	63.30	20250203	83000	-84.40	20240221	7930	63.30	20250203	0.81	N	025900	200	106 억	25818282	N	N	347	N	N
47	20250221	110358	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13000	-160	5	-1.22	33845088570	2454712	18.73	14020	14880	13000	17100	9220	13160	13787.87	51.07	-100488	15506	14332	12776	11602	10046	14920	12190	106	3940	200	8680	10	1	50557285	6572	-7.78	0.73	12	4.86	-1672.00	17779.00	33244	20240221	-60.90	7930	20250203	63.93	14880	-12.63	20250221	7930	63.93	20250203	83000	-84.34	20240221	7930	63.93	20250203	0.81	N	025900	200	106 억	25818282	N	N	347	N	N
48	20250221	100359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13060	-100	5	-0.76	30664044190	2211406	16.88	14020	14880	13050	17100	9220	13160	13866.39	51.07	-73802	15506	14332	12776	11602	10046	14920	12190	106	3940	200	8680	10	1	50557285	6603	-7.81	0.73	12	4.37	-1672.00	17779.00	33244	20240221	-60.71	7930	20250203	64.69	14880	-12.23	20250221	7930	64.69	20250203	83000	-84.27	20240221	7930	64.69	20250203	0.81	N	025900	200	106 억	25818282	N	N	347	N	N
49	20250221	090359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13930	770	2	5.85	16562323940	1158679	8.84	14020	14880	13750	17100	9220	13160	14294.39	51.07	-17004	15506	14332	12776	11602	10046	14920	12190	106	3940	200	8680	10	1	50557285	7043	-8.33	0.78	12	2.29	-1672.00	17779.00	33244	20240221	-58.10	7930	20250203	75.66	14880	-6.38	20250221	7930	75.66	20250203	83000	-83.22	20240221	7930	75.66	20250203	0.81	N	025900	200	106 억	25818282	N	N	347	N	N
50	20250220	160358	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13160	2340	2	21.63	165361705860	12950504	560.18	11750	13950	11220	14060	7580	10820	12768.24	51.38	-158790	12473	11646	9993	9166	7513	12060	9580	106	3240	200	7140	10	1	50557285	6653	-7.87	0.74	12	25.62	-1672.00	17779.00	33804	20240207	-61.07	7930	20250203	65.95	13950	-5.66	20250220	7930	65.95	20250203	83000	-84.14	20240221	7930	65.95	20250203	0.80	N	025900	200	106 억	25977499	N	N	347	N	N
51	20250220	150358	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13510	2690	2	24.86	153357800320	12044285	520.98	11750	13950	11220	14060	7580	10820	12732.83	51.38	-161820	12473	11646	9993	9166	7513	12060	9580	106	3240	200	7140	10	1	50557285	6830	-8.08	0.76	12	23.82	-1672.00	17779.00	33804	20240207	-60.03	7930	20250203	70.37	13950	-3.15	20250220	7930	70.37	20250203	83000	-83.72	20240221	7930	70.37	20250203	0.80	N	025900	200	106 억	25977499	N	N	156	N	N
52	20250220	140359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	13240	2420	2	22.37	104744082580	8409121	363.74	11750	13500	11220	14060	7580	10820	12456.01	51.38	-116305	12473	11646	9993	9166	7513	12060	9580	106	3240	200	7140	10	1	50557285	6694	-7.92	0.74	12	16.63	-1672.00	17779.00	33804	20240207	-60.83	7930	20250203	66.96	13500	-1.93	20250220	7930	66.96	20250203	83000	-84.05	20240221	7930	66.96	20250203	0.80	N	025900	200	106 억	25977499	N	N	156	N	N
53	20250220	130357	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12310	1490	2	13.77	95047527920	7628995	329.99	11750	13500	11220	14060	7580	10820	12458.72	51.38	-121261	12473	11646	9993	9166	7513	12060	9580	106	3240	200	7140	10	1	50557285	6224	-7.36	0.69	12	15.09	-1672.00	17779.00	33804	20240207	-63.58	7930	20250203	55.23	13500	-8.81	20250220	7930	55.23	20250203	83000	-85.17	20240221	7930	55.23	20250203	0.80	N	025900	200	106 억	25977499	N	N	156	N	N
54	20250220	120358	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12400	1580	2	14.60	86743093730	6958528	300.99	11750	13500	11220	14060	7580	10820	12465.73	51.38	-113014	12473	11646	9993	9166	7513	12060	9580	106	3240	200	7140	10	1	50557285	6269	-7.42	0.70	12	13.76	-1672.00	17779.00	33804	20240207	-63.32	7930	20250203	56.37	13500	-8.15	20250220	7930	56.37	20250203	83000	-85.06	20240221	7930	56.37	20250203	0.80	N	025900	200	106 억	25977499	N	N	156	N	N
55	20250220	110358	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12360	1540	2	14.23	50044211540	4136866	178.94	11750	12730	11220	14060	7580	10820	12097.13	51.38	-93985	12473	11646	9993	9166	7513	12060	9580	106	3240	200	7140	10	1	50557285	6249	-7.39	0.70	12	8.18	-1672.00	17779.00	33804	20240207	-63.44	7930	20250203	55.86	12730	-2.91	20250220	7930	55.86	20250203	83000	-85.11	20240221	7930	55.86	20250203	0.80	N	025900	200	106 억	25977499	N	N	156	N	N
56	20250220	100357	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	11430	610	2	5.64	33695419830	2798875	121.07	11750	12730	11220	14060	7580	10820	12038.92	51.38	-68150	12473	11646	9993	9166	7513	12060	9580	106	3240	200	7140	10	1	50557285	5779	-6.84	0.64	12	5.54	-1672.00	17779.00	33804	20240207	-66.19	7930	20250203	44.14	12730	-10.21	20250220	7930	44.14	20250203	83000	-86.23	20240221	7930	44.14	20250203	0.80	N	025900	200	106 억	25977499	N	N	156	N	N
57	20250220	090359	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	12220	1400	2	12.94	11195155810	933197	40.37	11750	12500	11400	14060	7580	10820	11996.57	51.38	10876	12473	11646	9993	9166	7513	12060	9580	106	3240	200	7140	10	1	50557285	6178	-7.31	0.69	12	1.85	-1672.00	17779.00	33804	20240207	-63.85	7930	20250203	54.10	12500	-2.24	20250220	7930	54.10	20250203	83000	-85.28	20240221	7930	54.10	20250203	0.80	N	025900	200	106 억	25977499	N	N	156	N	N
58	20250219	160356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	10820	2490	1	29.89	23368120050	2311039	4195.10	8340	10820	8340	10820	5840	8330	10111.47	51.59	-99039	8590	8460	8370	8240	8150	8415	8195	106	2490	200	5490	10	1	50557285	5470	-6.47	0.61	12	4.57	-1672.00	17779.00	33804	20240207	-67.99	7930	20250203	36.44	10820	0.00	20250219	7930	36.44	20250203	83000	-86.96	20240221	7930	36.44	20250203	0.79	N	025900	200	106 억	26083098	N	N	156	N	N
59	20250219	150358	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	10820	2490	1	29.89	23312483610	2305897	4185.77	8340	10820	8340	10820	5840	8330	10109.94	51.59	-98415	8590	8460	8370	8240	8150	8415	8195	106	2490	200	5490	10	1	50557285	5470	-6.47	0.61	12	4.56	-1672.00	17779.00	33804	20240207	-67.99	7930	20250203	36.44	10820	0.00	20250219	7930	36.44	20250203	83000	-86.96	20240221	7930	36.44	20250203	0.79	N	025900	200	106 억	26083098	N	N	228	N	N
60	20250219	140355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	10820	2490	1	29.89	23008214390	2277776	4134.72	8340	10820	8340	10820	5840	8330	10101.18	51.59	-100053	8590	8460	8370	8240	8150	8415	8195	106	2490	200	5490	10	1	50557285	5470	-6.47	0.61	12	4.51	-1672.00	17779.00	33804	20240207	-67.99	7930	20250203	36.44	10820	0.00	20250219	7930	36.44	20250203	83000	-86.96	20240221	7930	36.44	20250203	0.79	N	025900	200	106 억	26083098	N	N	228	N	N
61	20250219	130356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	9630	1300	2	15.61	8280655660	880885	1599.02	8340	9940	8340	10820	5840	8330	9400.38	51.59	10752	8590	8460	8370	8240	8150	8415	8195	106	2490	200	5490	10	1	50557285	4869	-5.76	0.54	12	1.74	-1672.00	17779.00	33804	20240207	-71.51	7930	20250203	21.44	9940	-3.12	20250219	7930	21.44	20250203	83000	-88.40	20240221	7930	21.44	20250203	0.79	N	025900	200	106 억	26083098	N	N	228	N	N
62	20250219	120356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	9470	1140	2	13.69	7223962930	771026	1399.60	8340	9940	8340	10820	5840	8330	9369.29	51.59	37801	8590	8460	8370	8240	8150	8415	8195	106	2490	200	5490	10	1	50557285	4788	-5.66	0.53	12	1.53	-1672.00	17779.00	33804	20240207	-71.99	7930	20250203	19.42	9940	-4.73	20250219	7930	19.42	20250203	83000	-88.59	20240221	7930	19.42	20250203	0.79	N	025900	200	106 억	26083098	N	N	228	N	N
63	20250219	110357	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	9550	1220	2	14.65	6624524370	707557	1284.39	8340	9940	8340	10820	5840	8330	9362.53	51.59	30357	8590	8460	8370	8240	8150	8415	8195	106	2490	200	5490	10	1	50557285	4828	-5.71	0.54	12	1.40	-1672.00	17779.00	33804	20240207	-71.75	7930	20250203	20.43	9940	-3.92	20250219	7930	20.43	20250203	83000	-88.49	20240221	7930	20.43	20250203	0.79	N	025900	200	106 억	26083098	N	N	228	N	N
64	20250219	100356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	9110	780	2	9.36	3135458910	344916	626.11	8340	9620	8340	10820	5840	8330	9090.50	51.59	44434	8590	8460	8370	8240	8150	8415	8195	106	2490	200	5490	10	1	50557285	4606	-5.45	0.51	12	0.68	-1672.00	17779.00	33804	20240207	-73.05	7930	20250203	14.88	9620	-5.30	20250219	7930	14.88	20250203	83000	-89.02	20240221	7930	14.88	20250203	0.79	N	025900	200	106 억	26083098	N	N	228	N	N
65	20250219	090357	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8550	220	2	2.64	42590020	5035	9.14	8340	8550	8340	10820	5840	8330	8458.79	51.59	1812	8590	8460	8370	8240	8150	8415	8195	106	2490	200	5490	10	1	50557285	4323	-5.11	0.48	12	0.01	-1672.00	17779.00	33804	20240207	-74.71	7930	20250203	7.82	9400	-9.04	20250116	7930	7.82	20250203	83000	-89.70	20240221	7930	7.82	20250203	0.79	N	025900	200	106 억	26083098	N	N	228	N	N
66	20250218	160355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8330	-140	5	-1.65	458130750	54853	71.42	8410	8500	8280	11010	5930	8470	8351.98	51.63	-18875	8796	8632	8416	8252	8036	8715	8335	106	2540	200	5590	10	1	50557285	4211	-4.98	0.47	12	0.11	-1672.00	17779.00	33804	20240207	-75.36	7930	20250203	5.04	9400	-11.38	20250116	7930	5.04	20250203	83000	-89.96	20240221	7930	5.04	20250203	0.80	N	025900	200	106 억	26101547	N	N	228	N	N
67	20250218	150356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8350	-120	5	-1.42	435573360	52143	67.90	8410	8500	8280	11010	5930	8470	8353.44	51.63	-18605	8796	8632	8416	8252	8036	8715	8335	106	2540	200	5590	10	1	50557285	4222	-4.99	0.47	12	0.10	-1672.00	17779.00	33804	20240207	-75.30	7930	20250203	5.30	9400	-11.17	20250116	7930	5.30	20250203	83000	-89.94	20240221	7930	5.30	20250203	0.80	N	025900	200	106 억	26101547	N	N	311	N	N
68	20250218	140356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8320	-150	5	-1.77	388368230	46470	60.51	8410	8500	8280	11010	5930	8470	8357.40	51.63	-17941	8796	8632	8416	8252	8036	8715	8335	106	2540	200	5590	10	1	50557285	4206	-4.98	0.47	12	0.09	-1672.00	17779.00	33804	20240207	-75.39	7930	20250203	4.92	9400	-11.49	20250116	7930	4.92	20250203	83000	-89.98	20240221	7930	4.92	20250203	0.80	N	025900	200	106 억	26101547	N	N	311	N	N
69	20250218	130355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8370	-100	5	-1.18	339739950	40641	52.92	8410	8500	8280	11010	5930	8470	8359.54	51.63	-18482	8796	8632	8416	8252	8036	8715	8335	106	2540	200	5590	10	1	50557285	4232	-5.01	0.47	12	0.08	-1672.00	17779.00	33804	20240207	-75.24	7930	20250203	5.55	9400	-10.96	20250116	7930	5.55	20250203	83000	-89.92	20240221	7930	5.55	20250203	0.80	N	025900	200	106 억	26101547	N	N	311	N	N
70	20250218	120355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8380	-90	5	-1.06	305284770	36516	47.55	8410	8500	8280	11010	5930	8470	8360.30	51.63	-16471	8796	8632	8416	8252	8036	8715	8335	106	2540	200	5590	10	1	50557285	4237	-5.01	0.47	12	0.07	-1672.00	17779.00	33804	20240207	-75.21	7930	20250203	5.67	9400	-10.85	20250116	7930	5.67	20250203	83000	-89.90	20240221	7930	5.67	20250203	0.80	N	025900	200	106 억	26101547	N	N	311	N	N
71	20250218	110355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8300	-170	5	-2.01	277919670	33238	43.28	8410	8500	8280	11010	5930	8470	8361.50	51.63	-16771	8796	8632	8416	8252	8036	8715	8335	106	2540	200	5590	10	1	50557285	4196	-4.96	0.47	12	0.07	-1672.00	17779.00	33804	20240207	-75.45	7930	20250203	4.67	9400	-11.70	20250116	7930	4.67	20250203	83000	-90.00	20240221	7930	4.67	20250203	0.80	N	025900	200	106 억	26101547	N	N	311	N	N
72	20250218	100356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8380	-90	5	-1.06	163394030	19469	25.35	8410	8500	8350	11010	5930	8470	8392.52	51.63	-5675	8796	8632	8416	8252	8036	8715	8335	106	2540	200	5590	10	1	50557285	4237	-5.01	0.47	12	0.04	-1672.00	17779.00	33804	20240207	-75.21	7930	20250203	5.67	9400	-10.85	20250116	7930	5.67	20250203	83000	-89.90	20240221	7930	5.67	20250203	0.80	N	025900	200	106 억	26101547	N	N	311	N	N
73	20250218	090355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8380	-90	5	-1.06	12397310	1475	1.92	8410	8430	8380	11010	5930	8470	8404.96	51.63	-976	8796	8632	8416	8252	8036	8715	8335	106	2540	200	5590	10	1	50557285	4237	-5.01	0.47	12	0.00	-1672.00	17779.00	33804	20240207	-75.21	7930	20250203	5.67	9400	-10.85	20250116	7930	5.67	20250203	83000	-89.90	20240221	7930	5.67	20250203	0.80	N	025900	200	106 억	26101547	N	N	311	N	N
74	20250217	160355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8470	140	2	1.68	645735070	76749	142.71	8330	8580	8200	10820	5840	8330	8413.60	51.58	25044	8683	8506	8373	8196	8063	8440	8130	106	2490	200	5490	10	1	50557285	4282	-5.07	0.48	12	0.15	-1672.00	17779.00	33804	20240207	-74.94	7930	20250203	6.81	9400	-9.89	20250116	7930	6.81	20250203	83000	-89.80	20240221	7930	6.81	20250203	0.82	N	025900	200	106 억	26077093	N	N	311	N	N
75	20250217	150355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8420	90	2	1.08	618374130	73499	136.67	8330	8580	8200	10820	5840	8330	8413.37	51.58	24685	8683	8506	8373	8196	8063	8440	8130	106	2490	200	5490	10	1	50557285	4257	-5.04	0.47	12	0.15	-1672.00	17779.00	33804	20240207	-75.09	7930	20250203	6.18	9400	-10.43	20250116	7930	6.18	20250203	83000	-89.86	20240221	7930	6.18	20250203	0.82	N	025900	200	106 억	26077093	N	N	228	N	N
76	20250217	140354	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8440	110	2	1.32	564481180	67116	124.80	8330	8580	8200	10820	5840	8330	8410.53	51.58	24235	8683	8506	8373	8196	8063	8440	8130	106	2490	200	5490	10	1	50557285	4267	-5.05	0.47	12	0.13	-1672.00	17779.00	33804	20240207	-75.03	7930	20250203	6.43	9400	-10.21	20250116	7930	6.43	20250203	83000	-89.83	20240221	7930	6.43	20250203	0.82	N	025900	200	106 억	26077093	N	N	228	N	N
77	20250217	130356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8440	110	2	1.32	526432870	62617	116.43	8330	8580	8200	10820	5840	8330	8407.19	51.58	24331	8683	8506	8373	8196	8063	8440	8130	106	2490	200	5490	10	1	50557285	4267	-5.05	0.47	12	0.12	-1672.00	17779.00	33804	20240207	-75.03	7930	20250203	6.43	9400	-10.21	20250116	7930	6.43	20250203	83000	-89.83	20240221	7930	6.43	20250203	0.82	N	025900	200	106 억	26077093	N	N	228	N	N
78	20250217	120356	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8480	150	2	1.80	484575380	57659	107.21	8330	8580	8200	10820	5840	8330	8404.16	51.58	22429	8683	8506	8373	8196	8063	8440	8130	106	2490	200	5490	10	1	50557285	4287	-5.07	0.48	12	0.11	-1672.00	17779.00	33804	20240207	-74.91	7930	20250203	6.94	9400	-9.79	20250116	7930	6.94	20250203	83000	-89.78	20240221	7930	6.94	20250203	0.82	N	025900	200	106 억	26077093	N	N	228	N	N
79	20250217	110355	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8520	190	2	2.28	378679710	45257	84.15	8330	8540	8200	10820	5840	8330	8367.32	51.58	15180	8683	8506	8373	8196	8063	8440	8130	106	2490	200	5490	10	1	50557285	4307	-5.10	0.48	12	0.09	-1672.00	17779.00	33804	20240207	-74.80	7930	20250203	7.44	9400	-9.36	20250116	7930	7.44	20250203	83000	-89.73	20240221	7930	7.44	20250203	0.82	N	025900	200	106 억	26077093	N	N	228	N	N
80	20250217	100354	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8310	-20	5	-0.24	189263240	22897	42.58	8330	8390	8200	10820	5840	8330	8265.85	51.58	-286	8683	8506	8373	8196	8063	8440	8130	106	2490	200	5490	10	1	50557285	4201	-4.97	0.47	12	0.05	-1672.00	17779.00	33804	20240207	-75.42	7930	20250203	4.79	9400	-11.60	20250116	7930	4.79	20250203	83000	-89.99	20240221	7930	4.79	20250203	0.82	N	025900	200	106 억	26077093	N	N	228	N	N
81	20250217	090354	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8230	-100	5	-1.20	30955130	3754	6.98	8330	8330	8210	10820	5840	8330	8245.91	51.58	-103	8683	8506	8373	8196	8063	8440	8130	106	2490	200	5490	10	1	50557285	4161	-4.92	0.46	12	0.01	-1672.00	17779.00	33804	20240207	-75.65	7930	20250203	3.78	9400	-12.45	20250116	7930	3.78	20250203	83000	-90.08	20240221	7930	3.78	20250203	0.82	N	025900	200	106 억	26077093	N	N	228	N	N
82	20250214	160353	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8330	-100	5	-1.19	448990150	53534	59.08	8540	8550	8240	10950	5910	8430	8387.06	51.58	506	8723	8576	8393	8246	8063	8650	8320	106	2520	200	5560	10	1	50557285	4211	-4.98	0.47	12	0.11	-1672.00	17779.00	33804	20240207	-75.36	7930	20250203	5.04	9400	-11.38	20250116	7930	5.04	20250203	83000	-89.96	20240221	7930	5.04	20250203	0.80	N	025900	200	106 억	26075542	N	N	228	N	N
83	20250214	150352	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8340	-90	5	-1.07	421543760	50234	55.43	8540	8550	8240	10950	5910	8430	8391.60	51.58	2160	8723	8576	8393	8246	8063	8650	8320	106	2520	200	5560	10	1	50557285	4216	-4.99	0.47	12	0.10	-1672.00	17779.00	33804	20240207	-75.33	7930	20250203	5.17	9400	-11.28	20250116	7930	5.17	20250203	83000	-89.95	20240221	7930	5.17	20250203	0.80	N	025900	200	106 억	26075542	N	N	93	N	N
84	20250214	140353	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8440	10	2	0.12	349482010	41644	45.95	8540	8550	8240	10950	5910	8430	8392.13	51.58	2136	8723	8576	8393	8246	8063	8650	8320	106	2520	200	5560	10	1	50557285	4267	-5.05	0.47	12	0.08	-1672.00	17779.00	33804	20240207	-75.03	7930	20250203	6.43	9400	-10.21	20250116	7930	6.43	20250203	83000	-89.83	20240221	7930	6.43	20250203	0.80	N	025900	200	106 억	26075542	N	N	93	N	N
85	20250214	130354	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8470	40	2	0.47	271999790	32495	35.86	8540	8550	8240	10950	5910	8430	8370.51	51.58	-2056	8723	8576	8393	8246	8063	8650	8320	106	2520	200	5560	10	1	50557285	4282	-5.07	0.48	12	0.06	-1672.00	17779.00	33804	20240207	-74.94	7930	20250203	6.81	9400	-9.89	20250116	7930	6.81	20250203	83000	-89.80	20240221	7930	6.81	20250203	0.80	N	025900	200	106 억	26075542	N	N	93	N	N
86	20250214	120353	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8430	0	3	0.00	229096860	27406	30.24	8540	8550	8240	10950	5910	8430	8359.37	51.58	-4680	8723	8576	8393	8246	8063	8650	8320	106	2520	200	5560	10	1	50557285	4262	-5.04	0.47	12	0.05	-1672.00	17779.00	33804	20240207	-75.06	7930	20250203	6.31	9400	-10.32	20250116	7930	6.31	20250203	83000	-89.84	20240221	7930	6.31	20250203	0.80	N	025900	200	106 억	26075542	N	N	93	N	N
87	20250214	110352	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8300	-130	5	-1.54	169315310	20279	22.38	8540	8550	8240	10950	5910	8430	8349.29	51.58	-9018	8723	8576	8393	8246	8063	8650	8320	106	2520	200	5560	10	1	50557285	4196	-4.96	0.47	12	0.04	-1672.00	17779.00	33804	20240207	-75.45	7930	20250203	4.67	9400	-11.70	20250116	7930	4.67	20250203	83000	-90.00	20240221	7930	4.67	20250203	0.80	N	025900	200	106 억	26075542	N	N	93	N	N
88	20250214	100353	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8290	-140	5	-1.66	139359480	16656	18.38	8540	8550	8270	10950	5910	8430	8366.92	51.58	-8961	8723	8576	8393	8246	8063	8650	8320	106	2520	200	5560	10	1	50557285	4191	-4.96	0.47	12	0.03	-1672.00	17779.00	33804	20240207	-75.48	7930	20250203	4.54	9400	-11.81	20250116	7930	4.54	20250203	83000	-90.01	20240221	7930	4.54	20250203	0.80	N	025900	200	106 억	26075542	N	N	93	N	N
89	20250214	090353	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8400	-30	5	-0.36	27546730	3279	3.62	8540	8550	8340	10950	5910	8430	8400.95	51.58	-1458	8723	8576	8393	8246	8063	8650	8320	106	2520	200	5560	10	1	50557285	4247	-5.02	0.47	12	0.01	-1672.00	17779.00	33804	20240207	-75.15	7930	20250203	5.93	9400	-10.64	20250116	7930	5.93	20250203	83000	-89.88	20240221	7930	5.93	20250203	0.80	N	025900	200	106 억	26075542	N	N	93	N	N
90	20250213	160350	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8430	270	2	3.31	755911360	90533	142.27	8210	8540	8210	10600	5720	8160	8349.71	51.52	30379	8533	8346	8223	8036	7913	8285	7975	106	2440	200	5380	10	1	50557285	4262	-5.04	0.47	12	0.18	-1672.00	17779.00	33804	20240207	-75.06	7930	20250203	6.31	9400	-10.32	20250116	7930	6.31	20250203	83000	-89.84	20240221	7930	6.31	20250203	0.80	N	025900	200	106 억	26045534	N	N	93	N	N
91	20250213	150350	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8360	200	2	2.45	700447030	83935	131.90	8210	8540	8210	10600	5720	8160	8345.32	51.52	27168	8533	8346	8223	8036	7913	8285	7975	106	2440	200	5380	10	1	50557285	4227	-5.00	0.47	12	0.17	-1672.00	17779.00	33804	20240207	-75.27	7930	20250203	5.42	9400	-11.06	20250116	7930	5.42	20250203	83000	-89.93	20240221	7930	5.42	20250203	0.80	N	025900	200	106 억	26045534	N	N	17	N	N
92	20250213	140350	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8370	210	2	2.57	619965230	74294	116.75	8210	8540	8210	10600	5720	8160	8344.99	51.52	23389	8533	8346	8223	8036	7913	8285	7975	106	2440	200	5380	10	1	50557285	4232	-5.01	0.47	12	0.15	-1672.00	17779.00	33804	20240207	-75.24	7930	20250203	5.55	9400	-10.96	20250116	7930	5.55	20250203	83000	-89.92	20240221	7930	5.55	20250203	0.80	N	025900	200	106 억	26045534	N	N	17	N	N
93	20250213	130350	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8300	140	2	1.72	542937250	65035	102.20	8210	8540	8210	10600	5720	8160	8348.66	51.52	17393	8533	8346	8223	8036	7913	8285	7975	106	2440	200	5380	10	1	50557285	4196	-4.96	0.47	12	0.13	-1672.00	17779.00	33804	20240207	-75.45	7930	20250203	4.67	9400	-11.70	20250116	7930	4.67	20250203	83000	-90.00	20240221	7930	4.67	20250203	0.80	N	025900	200	106 억	26045534	N	N	17	N	N
94	20250213	120351	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8270	110	2	1.35	476546150	57018	89.60	8210	8540	8210	10600	5720	8160	8358.14	51.52	14932	8533	8346	8223	8036	7913	8285	7975	106	2440	200	5380	10	1	50557285	4181	-4.95	0.47	12	0.11	-1672.00	17779.00	33804	20240207	-75.54	7930	20250203	4.29	9400	-12.02	20250116	7930	4.29	20250203	83000	-90.04	20240221	7930	4.29	20250203	0.80	N	025900	200	106 억	26045534	N	N	17	N	N
95	20250213	110348	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8310	150	2	1.84	439209210	52495	82.49	8210	8540	8210	10600	5720	8160	8367.05	51.52	17815	8533	8346	8223	8036	7913	8285	7975	106	2440	200	5380	10	1	50557285	4201	-4.97	0.47	12	0.10	-1672.00	17779.00	33804	20240207	-75.42	7930	20250203	4.79	9400	-11.60	20250116	7930	4.79	20250203	83000	-89.99	20240221	7930	4.79	20250203	0.80	N	025900	200	106 억	26045534	N	N	17	N	N
96	20250213	100350	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8410	250	2	3.06	331718630	39528	62.12	8210	8540	8210	10600	5720	8160	8392.54	51.52	19393	8533	8346	8223	8036	7913	8285	7975	106	2440	200	5380	10	1	50557285	4252	-5.03	0.47	12	0.08	-1672.00	17779.00	33804	20240207	-75.12	7930	20250203	6.05	9400	-10.53	20250116	7930	6.05	20250203	83000	-89.87	20240221	7930	6.05	20250203	0.80	N	025900	200	106 억	26045534	N	N	17	N	N
97	20250213	090349	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8400	240	2	2.94	50050170	6008	9.44	8210	8400	8210	10600	5720	8160	8333.27	51.52	5437	8533	8346	8223	8036	7913	8285	7975	106	2440	200	5380	10	1	50557285	4247	-5.02	0.47	12	0.01	-1672.00	17779.00	33804	20240207	-75.15	7930	20250203	5.93	9400	-10.64	20250116	7930	5.93	20250203	83000	-89.88	20240221	7930	5.93	20250203	0.80	N	025900	200	106 억	26045534	N	N	17	N	N
98	20250212	160348	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8160	-160	5	-1.92	513692620	62644	78.31	8310	8410	8100	10810	5830	8320	8200.19	51.55	-18385	8880	8600	8460	8180	8040	8530	8110	106	2490	200	5490	10	1	50557285	4125	-4.88	0.46	12	0.12	-1672.00	17779.00	33804	20240207	-75.86	7930	20250203	2.90	9400	-13.19	20250116	7930	2.90	20250203	83000	-90.17	20240221	7930	2.90	20250203	0.80	N	025900	200	106 억	26064170	N	N	17	N	N
99	20250212	150348	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8150	-170	5	-2.04	474283480	57816	72.28	8310	8410	8100	10810	5830	8320	8203.33	51.55	-15646	8880	8600	8460	8180	8040	8530	8110	106	2490	200	5490	10	1	50557285	4120	-4.87	0.46	12	0.11	-1672.00	17779.00	33804	20240207	-75.89	7930	20250203	2.77	9400	-13.30	20250116	7930	2.77	20250203	83000	-90.18	20240221	7930	2.77	20250203	0.80	N	025900	200	106 억	26064170	N	N	375	N	N
100	20250212	140348	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8200	-120	5	-1.44	352786810	42927	53.67	8310	8410	8160	10810	5830	8320	8218.30	51.55	-13760	8880	8600	8460	8180	8040	8530	8110	106	2490	200	5490	10	1	50557285	4146	-4.90	0.46	12	0.08	-1672.00	17779.00	33804	20240207	-75.74	7930	20250203	3.40	9400	-12.77	20250116	7930	3.40	20250203	83000	-90.12	20240221	7930	3.40	20250203	0.80	N	025900	200	106 억	26064170	N	N	375	N	N
101	20250212	130348	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8190	-130	5	-1.56	283449490	34452	43.07	8310	8410	8160	10810	5830	8320	8227.37	51.55	-10996	8880	8600	8460	8180	8040	8530	8110	106	2490	200	5490	10	1	50557285	4141	-4.90	0.46	12	0.07	-1672.00	17779.00	33804	20240207	-75.77	7930	20250203	3.28	9400	-12.87	20250116	7930	3.28	20250203	83000	-90.13	20240221	7930	3.28	20250203	0.80	N	025900	200	106 억	26064170	N	N	375	N	N
102	20250212	120347	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8200	-120	5	-1.44	216390950	26271	32.84	8310	8410	8160	10810	5830	8320	8236.88	51.55	-4212	8880	8600	8460	8180	8040	8530	8110	106	2490	200	5490	10	1	50557285	4146	-4.90	0.46	12	0.05	-1672.00	17779.00	33804	20240207	-75.74	7930	20250203	3.40	9400	-12.77	20250116	7930	3.40	20250203	83000	-90.12	20240221	7930	3.40	20250203	0.80	N	025900	200	106 억	26064170	N	N	375	N	N
103	20250212	110348	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8250	-70	5	-0.84	183671590	22294	27.87	8310	8410	8160	10810	5830	8320	8238.61	51.55	-1132	8880	8600	8460	8180	8040	8530	8110	106	2490	200	5490	10	1	50557285	4171	-4.93	0.46	12	0.04	-1672.00	17779.00	33804	20240207	-75.59	7930	20250203	4.04	9400	-12.23	20250116	7930	4.04	20250203	83000	-90.06	20240221	7930	4.04	20250203	0.80	N	025900	200	106 억	26064170	N	N	375	N	N
104	20250212	100348	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8220	-100	5	-1.20	127229080	15453	19.32	8310	8410	8160	10810	5830	8320	8233.29	51.55	-2981	8880	8600	8460	8180	8040	8530	8110	106	2490	200	5490	10	1	50557285	4156	-4.92	0.46	12	0.03	-1672.00	17779.00	33804	20240207	-75.68	7930	20250203	3.66	9400	-12.55	20250116	7930	3.66	20250203	83000	-90.10	20240221	7930	3.66	20250203	0.80	N	025900	200	106 억	26064170	N	N	375	N	N
105	20250212	090350	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8230	-90	5	-1.08	10864860	1311	1.64	8310	8410	8230	10810	5830	8320	8287.46	51.55	-629	8880	8600	8460	8180	8040	8530	8110	106	2490	200	5490	10	1	50557285	4161	-4.92	0.46	12	0.00	-1672.00	17779.00	33804	20240207	-75.65	7930	20250203	3.78	9400	-12.45	20250116	7930	3.78	20250203	83000	-90.08	20240221	7930	3.78	20250203	0.80	N	025900	200	106 억	26064170	N	N	375	N	N
106	20250211	160347	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8320	-180	5	-2.12	674173660	79766	150.90	8740	8740	8320	11050	5950	8500	8452.14	51.57	-9759	8820	8660	8430	8270	8040	8740	8350	106	2550	200	5610	10	1	50557285	4206	-4.98	0.47	12	0.16	-1672.00	17779.00	33804	20240207	-75.39	7930	20250203	4.92	9400	-11.49	20250116	7930	4.92	20250203	83000	-89.98	20240221	7930	4.92	20250203	0.80	N	025900	200	106 억	26071861	N	N	375	N	N
107	20250211	150347	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8390	-110	5	-1.29	623783940	73726	139.48	8740	8740	8360	11050	5950	8500	8460.84	51.57	-8642	8820	8660	8430	8270	8040	8740	8350	106	2550	200	5610	10	1	50557285	4242	-5.02	0.47	12	0.15	-1672.00	17779.00	33804	20240207	-75.18	7930	20250203	5.80	9400	-10.74	20250116	7930	5.80	20250203	83000	-89.89	20240221	7930	5.80	20250203	0.80	N	025900	200	106 억	26071861	N	N	1513	N	N
108	20250211	140349	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8410	-90	5	-1.06	537098550	63401	119.94	8740	8740	8360	11050	5950	8500	8471.45	51.57	-11546	8820	8660	8430	8270	8040	8740	8350	106	2550	200	5610	10	1	50557285	4252	-5.03	0.47	12	0.13	-1672.00	17779.00	33804	20240207	-75.12	7930	20250203	6.05	9400	-10.53	20250116	7930	6.05	20250203	83000	-89.87	20240221	7930	6.05	20250203	0.80	N	025900	200	106 억	26071861	N	N	1513	N	N
109	20250211	130345	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8400	-100	5	-1.18	514138450	60675	114.79	8740	8740	8360	11050	5950	8500	8473.65	51.57	-9931	8820	8660	8430	8270	8040	8740	8350	106	2550	200	5610	10	1	50557285	4247	-5.02	0.47	12	0.12	-1672.00	17779.00	33804	20240207	-75.15	7930	20250203	5.93	9400	-10.64	20250116	7930	5.93	20250203	83000	-89.88	20240221	7930	5.93	20250203	0.80	N	025900	200	106 억	26071861	N	N	1513	N	N
110	20250211	120347	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8400	-100	5	-1.18	480821560	56707	107.28	8740	8740	8360	11050	5950	8500	8479.05	51.57	-9849	8820	8660	8430	8270	8040	8740	8350	106	2550	200	5610	10	1	50557285	4247	-5.02	0.47	12	0.11	-1672.00	17779.00	33804	20240207	-75.15	7930	20250203	5.93	9400	-10.64	20250116	7930	5.93	20250203	83000	-89.88	20240221	7930	5.93	20250203	0.80	N	025900	200	106 억	26071861	N	N	1513	N	N
111	20250211	110348	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8470	-30	5	-0.35	289373500	33929	64.19	8740	8740	8390	11050	5950	8500	8528.80	51.57	-13297	8820	8660	8430	8270	8040	8740	8350	106	2550	200	5610	10	1	50557285	4282	-5.07	0.48	12	0.07	-1672.00	17779.00	33804	20240207	-74.94	7930	20250203	6.81	9400	-9.89	20250116	7930	6.81	20250203	83000	-89.80	20240221	7930	6.81	20250203	0.80	N	025900	200	106 억	26071861	N	N	1513	N	N
112	20250211	100347	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8670	170	2	2.00	210970270	24755	46.83	8740	8740	8390	11050	5950	8500	8522.33	51.57	-7632	8820	8660	8430	8270	8040	8740	8350	106	2550	200	5610	10	1	50557285	4383	-5.19	0.49	12	0.05	-1672.00	17779.00	33804	20240207	-74.35	7930	20250203	9.33	9400	-7.77	20250116	7930	9.33	20250203	83000	-89.55	20240221	7930	9.33	20250203	0.80	N	025900	200	106 억	26071861	N	N	1513	N	N
113	20250211	090349	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8460	-40	5	-0.47	33538920	3919	7.41	8740	8740	8450	11050	5950	8500	8558.03	51.57	-3028	8820	8660	8430	8270	8040	8740	8350	106	2550	200	5610	10	1	50557285	4277	-5.06	0.48	12	0.01	-1672.00	17779.00	33804	20240207	-74.97	7930	20250203	6.68	9400	-10.00	20250116	7930	6.68	20250203	83000	-89.81	20240221	7930	6.68	20250203	0.80	N	025900	200	106 억	26071861	N	N	1513	N	N
114	20250210	160346	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8500	50	2	0.59	442028340	52769	74.32	8350	8590	8200	10980	5920	8450	8376.65	51.53	14584	8950	8700	8490	8240	8030	8825	8365	106	2530	200	5570	10	1	50557285	4297	-5.08	0.48	12	0.10	-1672.00	17779.00	33804	20240207	-74.86	7930	20250203	7.19	9400	-9.57	20250116	7930	7.19	20250203	83000	-89.76	20240221	7930	7.19	20250203	0.79	N	025900	200	106 억	26053337	N	N	1513	N	N
115	20250210	150346	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8530	80	2	0.95	421088150	50313	70.86	8350	8590	8200	10980	5920	8450	8369.37	51.53	13957	8950	8700	8490	8240	8030	8825	8365	106	2530	200	5570	10	1	50557285	4313	-5.10	0.48	12	0.10	-1672.00	17779.00	33804	20240207	-74.77	7930	20250203	7.57	9400	-9.26	20250116	7930	7.57	20250203	83000	-89.72	20240221	7930	7.57	20250203	0.79	N	025900	200	106 억	26053337	N	N	786	N	N
116	20250210	140346	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8450	0	3	0.00	301409270	36277	51.09	8350	8480	8200	10980	5920	8450	8308.55	51.53	6083	8950	8700	8490	8240	8030	8825	8365	106	2530	200	5570	10	1	50557285	4272	-5.05	0.48	12	0.07	-1672.00	17779.00	33804	20240207	-75.00	7930	20250203	6.56	9400	-10.11	20250116	7930	6.56	20250203	83000	-89.82	20240221	7930	6.56	20250203	0.79	N	025900	200	106 억	26053337	N	N	786	N	N
117	20250210	130346	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8420	-30	5	-0.36	285545870	34395	48.44	8350	8450	8200	10980	5920	8450	8301.96	51.53	6024	8950	8700	8490	8240	8030	8825	8365	106	2530	200	5570	10	1	50557285	4257	-5.04	0.47	12	0.07	-1672.00	17779.00	33804	20240207	-75.09	7930	20250203	6.18	9400	-10.43	20250116	7930	6.18	20250203	83000	-89.86	20240221	7930	6.18	20250203	0.79	N	025900	200	106 억	26053337	N	N	786	N	N
118	20250210	120344	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8380	-70	5	-0.83	266137750	32086	45.19	8350	8430	8200	10980	5920	8450	8294.51	51.53	6246	8950	8700	8490	8240	8030	8825	8365	106	2530	200	5570	10	1	50557285	4237	-5.01	0.47	12	0.06	-1672.00	17779.00	33804	20240207	-75.21	7930	20250203	5.67	9400	-10.85	20250116	7930	5.67	20250203	83000	-89.90	20240221	7930	5.67	20250203	0.79	N	025900	200	106 억	26053337	N	N	786	N	N
119	20250210	110344	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8380	-70	5	-0.83	225422240	27237	38.36	8350	8400	8200	10980	5920	8450	8276.32	51.53	5023	8950	8700	8490	8240	8030	8825	8365	106	2530	200	5570	10	1	50557285	4237	-5.01	0.47	12	0.05	-1672.00	17779.00	33804	20240207	-75.21	7930	20250203	5.67	9400	-10.85	20250116	7930	5.67	20250203	83000	-89.90	20240221	7930	5.67	20250203	0.79	N	025900	200	106 억	26053337	N	N	786	N	N
120	20250210	100343	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8260	-190	5	-2.25	148144010	17954	25.29	8350	8370	8200	10980	5920	8450	8251.31	51.53	-257	8950	8700	8490	8240	8030	8825	8365	106	2530	200	5570	10	1	50557285	4176	-4.94	0.46	12	0.04	-1672.00	17779.00	33804	20240207	-75.57	7930	20250203	4.16	9400	-12.13	20250116	7930	4.16	20250203	83000	-90.05	20240221	7930	4.16	20250203	0.79	N	025900	200	106 억	26053337	N	N	786	N	N
121	20250210	090343	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8240	-210	5	-2.49	35990710	4329	6.10	8350	8370	8240	10980	5920	8450	8313.86	51.53	-1908	8950	8700	8490	8240	8030	8825	8365	106	2530	200	5570	10	1	50557285	4166	-4.93	0.46	12	0.01	-1672.00	17779.00	33804	20240207	-75.62	7930	20250203	3.91	9400	-12.34	20250116	7930	3.91	20250203	83000	-90.07	20240221	7930	3.91	20250203	0.79	N	025900	200	106 억	26053337	N	N	786	N	N
122	20250207	160340	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8450	-20	5	-0.24	602119580	70737	142.15	8370	8740	8280	11010	5930	8470	8512.09	51.51	3878	8610	8540	8410	8340	8210	8575	8375	106	2540	200	5590	10	1	50557285	4272	-5.05	0.48	12	0.14	-1672.00	17779.00	33804	20240207	-75.00	7930	20250203	6.56	9400	-10.11	20250116	7930	6.56	20250203	84400	-89.99	20240207	7930	6.56	20250203	0.80	N	025900	200	106 억	26042100	N	N	785	N	N
123	20250207	150342	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8560	90	2	1.06	579991720	68130	136.91	8370	8740	8280	11010	5930	8470	8513.02	51.51	3312	8610	8540	8410	8340	8210	8575	8375	106	2540	200	5590	10	1	50557285	4328	-5.12	0.48	12	0.13	-1672.00	17779.00	33804	20240207	-74.68	7930	20250203	7.94	9400	-8.94	20250116	7930	7.94	20250203	84400	-89.86	20240207	7930	7.94	20250203	0.80	N	025900	200	106 억	26042100	N	N	387	N	N
124	20250207	140340	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8520	50	2	0.59	476820110	56045	112.62	8370	8740	8280	11010	5930	8470	8507.81	51.51	2915	8610	8540	8410	8340	8210	8575	8375	106	2540	200	5590	10	1	50557285	4307	-5.10	0.48	12	0.11	-1672.00	17779.00	33804	20240207	-74.80	7930	20250203	7.44	9400	-9.36	20250116	7930	7.44	20250203	84400	-89.91	20240207	7930	7.44	20250203	0.80	N	025900	200	106 억	26042100	N	N	387	N	N
125	20250207	130340	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8470	0	3	0.00	412961740	48513	97.49	8370	8740	8280	11010	5930	8470	8512.40	51.51	4694	8610	8540	8410	8340	8210	8575	8375	106	2540	200	5590	10	1	50557285	4282	-5.07	0.48	12	0.10	-1672.00	17779.00	33804	20240207	-74.94	7930	20250203	6.81	9400	-9.89	20250116	7930	6.81	20250203	84400	-89.96	20240207	7930	6.81	20250203	0.80	N	025900	200	106 억	26042100	N	N	387	N	N
126	20250207	120340	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8560	90	2	1.06	381432430	44800	90.03	8370	8740	8280	11010	5930	8470	8514.12	51.51	4461	8610	8540	8410	8340	8210	8575	8375	106	2540	200	5590	10	1	50557285	4328	-5.12	0.48	12	0.09	-1672.00	17779.00	33804	20240207	-74.68	7930	20250203	7.94	9400	-8.94	20250116	7930	7.94	20250203	84400	-89.86	20240207	7930	7.94	20250203	0.80	N	025900	200	106 억	26042100	N	N	387	N	N
127	20250207	110340	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8510	40	2	0.47	322515160	37884	76.13	8370	8740	8280	11010	5930	8470	8513.23	51.51	-933	8610	8540	8410	8340	8210	8575	8375	106	2540	200	5590	10	1	50557285	4302	-5.09	0.48	12	0.07	-1672.00	17779.00	33804	20240207	-74.83	7930	20250203	7.31	9400	-9.47	20250116	7930	7.31	20250203	84400	-89.92	20240207	7930	7.31	20250203	0.80	N	025900	200	106 억	26042100	N	N	387	N	N
128	20250207	100340	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8490	20	2	0.24	253661910	29785	59.85	8370	8740	8280	11010	5930	8470	8516.43	51.51	-2255	8610	8540	8410	8340	8210	8575	8375	106	2540	200	5590	10	1	50557285	4292	-5.08	0.48	12	0.06	-1672.00	17779.00	33804	20240207	-74.88	7930	20250203	7.06	9400	-9.68	20250116	7930	7.06	20250203	84400	-89.94	20240207	7930	7.06	20250203	0.80	N	025900	200	106 억	26042100	N	N	387	N	N
129	20250207	090342	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8310	-160	5	-1.89	46652110	5591	11.24	8370	8380	8280	11010	5930	8470	8344.10	51.51	-2552	8610	8540	8410	8340	8210	8575	8375	106	2540	200	5590	10	1	50557285	4201	-4.97	0.47	12	0.01	-1672.00	17779.00	33804	20240207	-75.42	7930	20250203	4.79	9400	-11.60	20250116	7930	4.79	20250203	84400	-90.15	20240207	7930	4.79	20250203	0.80	N	025900	200	106 억	26042100	N	N	387	N	N
130	20250206	160333	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8470	160	2	1.93	407400690	48748	133.22	8400	8480	8280	10800	5820	8310	8357.24	51.50	-4706	8630	8470	8310	8150	7990	8550	8230	106	2490	200	5480	10	1	50557285	4282	-5.07	0.48	12	0.10	-1672.00	17779.00	33804	20240207	-74.94	7930	20250203	6.81	9400	-9.89	20250116	7930	6.81	20250203	84400	-89.96	20240207	7930	6.81	20250203	0.82	N	025900	200	106 억	26038836	N	N	387	N	N
131	20250206	150334	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8390	80	2	0.96	378722570	45351	123.94	8400	8480	8280	10800	5820	8310	8350.92	51.50	-5710	8630	8470	8310	8150	7990	8550	8230	106	2490	200	5480	10	1	50557285	4242	-5.02	0.47	12	0.09	-1672.00	17779.00	33804	20240207	-75.18	7930	20250203	5.80	9400	-10.74	20250116	7930	5.80	20250203	84400	-90.06	20240207	7930	5.80	20250203	0.82	N	025900	200	106 억	26038836	N	N	131	N	N
132	20250206	140336	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8340	30	2	0.36	254928380	30555	83.50	8400	8480	8280	10800	5820	8310	8343.26	51.50	-12499	8630	8470	8310	8150	7990	8550	8230	106	2490	200	5480	10	1	50557285	4216	-4.99	0.47	12	0.06	-1672.00	17779.00	33804	20240207	-75.33	7930	20250203	5.17	9400	-11.28	20250116	7930	5.17	20250203	84400	-90.12	20240207	7930	5.17	20250203	0.82	N	025900	200	106 억	26038836	N	N	131	N	N
133	20250206	130334	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8420	110	2	1.32	216662070	25974	70.98	8400	8480	8280	10800	5820	8310	8341.50	51.50	-10617	8630	8470	8310	8150	7990	8550	8230	106	2490	200	5480	10	1	50557285	4257	-5.04	0.47	12	0.05	-1672.00	17779.00	33804	20240207	-75.09	7930	20250203	6.18	9400	-10.43	20250116	7930	6.18	20250203	84400	-90.02	20240207	7930	6.18	20250203	0.82	N	025900	200	106 억	26038836	N	N	131	N	N
134	20250206	120332	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8340	30	2	0.36	170569310	20465	55.93	8400	8480	8280	10800	5820	8310	8334.68	51.50	-7510	8630	8470	8310	8150	7990	8550	8230	106	2490	200	5480	10	1	50557285	4216	-4.99	0.47	12	0.04	-1672.00	17779.00	33804	20240207	-75.33	7930	20250203	5.17	9400	-11.28	20250116	7930	5.17	20250203	84400	-90.12	20240207	7930	5.17	20250203	0.82	N	025900	200	106 억	26038836	N	N	131	N	N
135	20250206	110327	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8340	30	2	0.36	138780820	16659	45.53	8400	8480	8280	10800	5820	8310	8330.68	51.50	-7434	8630	8470	8310	8150	7990	8550	8230	106	2490	200	5480	10	1	50557285	4216	-4.99	0.47	12	0.03	-1672.00	17779.00	33804	20240207	-75.33	7930	20250203	5.17	9400	-11.28	20250116	7930	5.17	20250203	84400	-90.12	20240207	7930	5.17	20250203	0.82	N	025900	200	106 억	26038836	N	N	131	N	N
136	20250206	100333	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8330	20	2	0.24	84981600	10214	27.91	8400	8480	8280	10800	5820	8310	8320.11	51.50	-4113	8630	8470	8310	8150	7990	8550	8230	106	2490	200	5480	10	1	50557285	4211	-4.98	0.47	12	0.02	-1672.00	17779.00	33804	20240207	-75.36	7930	20250203	5.04	9400	-11.38	20250116	7930	5.04	20250203	84400	-90.13	20240207	7930	5.04	20250203	0.82	N	025900	200	106 억	26038836	N	N	131	N	N
137	20250206	090334	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8470	160	2	1.93	5054240	601	1.64	8400	8470	8400	10800	5820	8310	8409.72	51.50	-181	8630	8470	8310	8150	7990	8550	8230	106	2490	200	5480	10	1	50557285	4282	-5.07	0.48	12	0.00	-1672.00	17779.00	33804	20240207	-74.94	7930	20250203	6.81	9400	-9.89	20250116	7930	6.81	20250203	84400	-89.96	20240207	7930	6.81	20250203	0.82	N	025900	200	106 억	26038836	N	N	131	N	N
138	20250205	160330	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8310	160	2	1.96	304753310	36420	54.53	8230	8470	8150	10590	5710	8150	8367.81	51.46	18349	8430	8290	8160	8020	7890	8360	8090	106	2440	200	5370	10	1	50557285	4201	-4.97	0.47	12	0.07	-1672.00	17779.00	33804	20240207	-75.42	7930	20250203	4.79	9400	-11.60	20250116	7930	4.79	20250203	84400	-90.15	20240207	7930	4.79	20250203	0.77	N	025900	200	106 억	26019066	N	N	131	N	N
139	20250205	150332	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8370	220	2	2.70	283426990	33863	50.71	8230	8470	8150	10590	5710	8150	8369.81	51.46	18209	8430	8290	8160	8020	7890	8360	8090	106	2440	200	5370	10	1	50557285	4232	-5.01	0.47	12	0.07	-1672.00	17779.00	33804	20240207	-75.24	7930	20250203	5.55	9400	-10.96	20250116	7930	5.55	20250203	84400	-90.08	20240207	7930	5.55	20250203	0.77	N	025900	200	106 억	26019066	N	N	492	N	N
140	20250205	140331	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8340	190	2	2.33	260114570	31067	46.52	8230	8470	8150	10590	5710	8150	8372.70	51.46	18641	8430	8290	8160	8020	7890	8360	8090	106	2440	200	5370	10	1	50557285	4216	-4.99	0.47	12	0.06	-1672.00	17779.00	33804	20240207	-75.33	7930	20250203	5.17	9400	-11.28	20250116	7930	5.17	20250203	84400	-90.12	20240207	7930	5.17	20250203	0.77	N	025900	200	106 억	26019066	N	N	492	N	N
141	20250205	130331	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8410	260	2	3.19	244440990	29195	43.72	8230	8470	8150	10590	5710	8150	8372.70	51.46	18227	8430	8290	8160	8020	7890	8360	8090	106	2440	200	5370	10	1	50557285	4252	-5.03	0.47	12	0.06	-1672.00	17779.00	33804	20240207	-75.12	7930	20250203	6.05	9400	-10.53	20250116	7930	6.05	20250203	84400	-90.04	20240207	7930	6.05	20250203	0.77	N	025900	200	106 억	26019066	N	N	492	N	N
142	20250205	120332	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8420	270	2	3.31	190500120	22799	34.14	8230	8460	8150	10590	5710	8150	8355.63	51.46	14927	8430	8290	8160	8020	7890	8360	8090	106	2440	200	5370	10	1	50557285	4257	-5.04	0.47	12	0.05	-1672.00	17779.00	33804	20240207	-75.09	7930	20250203	6.18	9400	-10.43	20250116	7930	6.18	20250203	84400	-90.02	20240207	7930	6.18	20250203	0.77	N	025900	200	106 억	26019066	N	N	492	N	N
143	20250205	110331	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8380	230	2	2.82	174520570	20897	31.29	8230	8460	8150	10590	5710	8150	8351.47	51.46	14109	8430	8290	8160	8020	7890	8360	8090	106	2440	200	5370	10	1	50557285	4237	-5.01	0.47	12	0.04	-1672.00	17779.00	33804	20240207	-75.21	7930	20250203	5.67	9400	-10.85	20250116	7930	5.67	20250203	84400	-90.07	20240207	7930	5.67	20250203	0.77	N	025900	200	106 억	26019066	N	N	492	N	N
144	20250205	100333	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8350	200	2	2.45	161246080	19309	28.91	8230	8460	8150	10590	5710	8150	8350.83	51.46	13473	8430	8290	8160	8020	7890	8360	8090	106	2440	200	5370	10	1	50557285	4222	-4.99	0.47	12	0.04	-1672.00	17779.00	33804	20240207	-75.30	7930	20250203	5.30	9400	-11.17	20250116	7930	5.30	20250203	84400	-90.11	20240207	7930	5.30	20250203	0.77	N	025900	200	106 억	26019066	N	N	492	N	N
145	20250205	090336	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8300	150	2	1.84	47277210	5708	8.55	8230	8360	8150	10590	5710	8150	8282.62	51.46	5057	8430	8290	8160	8020	7890	8360	8090	106	2440	200	5370	10	1	50557285	4196	-4.96	0.47	12	0.01	-1672.00	17779.00	33804	20240207	-75.45	7930	20250203	4.67	9400	-11.70	20250116	7930	4.67	20250203	84400	-90.17	20240207	7930	4.67	20250203	0.77	N	025900	200	106 억	26019066	N	N	492	N	N
146	20250204	160327	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8150	200	2	2.52	536732010	65768	41.77	8070	8300	8030	10330	5570	7950	8161.00	51.43	22871	8536	8242	8086	7792	7636	8165	7715	106	2380	200	5240	10	1	50557285	4120	-4.87	0.46	12	0.13	-1672.00	17779.00	33804	20240207	-75.89	7930	20250203	2.77	9400	-13.30	20250116	7930	2.77	20250203	84400	-90.34	20240207	7930	2.77	20250203	0.74	N	025900	200	106 억	25999239	N	N	492	N	N
147	20250204	150328	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8180	230	2	2.89	502631340	61583	39.11	8070	8300	8030	10330	5570	7950	8161.85	51.43	21332	8536	8242	8086	7792	7636	8165	7715	106	2380	200	5240	10	1	50557285	4136	-4.89	0.46	12	0.12	-1672.00	17779.00	33804	20240207	-75.80	7930	20250203	3.15	9400	-12.98	20250116	7930	3.15	20250203	84400	-90.31	20240207	7930	3.15	20250203	0.74	N	025900	200	106 억	25999239	N	N	1103	N	N
148	20250204	140328	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8190	240	2	3.02	418867430	51316	32.59	8070	8300	8030	10330	5570	7950	8162.51	51.43	18220	8536	8242	8086	7792	7636	8165	7715	106	2380	200	5240	10	1	50557285	4141	-4.90	0.46	12	0.10	-1672.00	17779.00	33804	20240207	-75.77	7930	20250203	3.28	9400	-12.87	20250116	7930	3.28	20250203	84400	-90.30	20240207	7930	3.28	20250203	0.74	N	025900	200	106 억	25999239	N	N	1103	N	N
149	20250204	130328	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8180	230	2	2.89	330034630	40451	25.69	8070	8300	8030	10330	5570	7950	8158.87	51.43	18226	8536	8242	8086	7792	7636	8165	7715	106	2380	200	5240	10	1	50557285	4136	-4.89	0.46	12	0.08	-1672.00	17779.00	33804	20240207	-75.80	7930	20250203	3.15	9400	-12.98	20250116	7930	3.15	20250203	84400	-90.31	20240207	7930	3.15	20250203	0.74	N	025900	200	106 억	25999239	N	N	1103	N	N
150	20250204	120331	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8150	200	2	2.52	304912380	37374	23.74	8070	8300	8030	10330	5570	7950	8158.41	51.43	17221	8536	8242	8086	7792	7636	8165	7715	106	2380	200	5240	10	1	50557285	4120	-4.87	0.46	12	0.07	-1672.00	17779.00	33804	20240207	-75.89	7930	20250203	2.77	9400	-13.30	20250116	7930	2.77	20250203	84400	-90.34	20240207	7930	2.77	20250203	0.74	N	025900	200	106 억	25999239	N	N	1103	N	N
151	20250204	110325	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8190	240	2	3.02	268884170	32960	20.93	8070	8300	8030	10330	5570	7950	8157.89	51.43	13927	8536	8242	8086	7792	7636	8165	7715	106	2380	200	5240	10	1	50557285	4141	-4.90	0.46	12	0.07	-1672.00	17779.00	33804	20240207	-75.77	7930	20250203	3.28	9400	-12.87	20250116	7930	3.28	20250203	84400	-90.30	20240207	7930	3.28	20250203	0.74	N	025900	200	106 억	25999239	N	N	1103	N	N
152	20250204	100328	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8170	220	2	2.77	230035100	28194	17.91	8070	8300	8030	10330	5570	7950	8159.01	51.43	13390	8536	8242	8086	7792	7636	8165	7715	106	2380	200	5240	10	1	50557285	4131	-4.89	0.46	12	0.06	-1672.00	17779.00	33804	20240207	-75.83	7930	20250203	3.03	9400	-13.09	20250116	7930	3.03	20250203	84400	-90.32	20240207	7930	3.03	20250203	0.74	N	025900	200	106 억	25999239	N	N	1103	N	N
153	20250204	090328	55	60.00	KSQ150	종이·목재	N	N	N	Y	60	N	8200	250	2	3.14	100006970	12179	7.74	8070	8300	8070	10330	5570	7950	8211.43	51.43	8135	8536	8242	8086	7792	7636	8165	7715	106	2380	200	5240	10	1	50557285	4146	-4.90	0.46	12	0.02	-1672.00	17779.00	33804	20240207	-75.74	7930	20250203	3.40	9400	-12.77	20250116	7930	3.40	20250203	84400	-90.28	20240207	7930	3.40	20250203	0.74	N	025900	200	106 억	25999239	N	N	1103	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History