KissMeData/025900/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160351	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56300	2200	2	4.07	4009423100	72271	127.54	53800	56900	53500	70300	37900	54100	55471.01	42.52	0	-2930	56300	55200	54300	53200	52300	54750	52750	106	16200	500	38950	100	1	20215395	11381	29.65	1.66	12	0.36	1899.00	33850.00	73700	20221115	-23.61	34300	20230817	64.14	64100	-12.17	20230306	34300	64.14	20230817	73700	-23.61	20221115	34300	64.14	20230817	1.32	Y	025900	500	106 억		8596242	N	N	4429	N	00	N
3	20230927	150354	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56200	2100	2	3.88	3712488800	66995	118.23	53800	56900	53500	70300	37900	54100	55414.42	42.52	0	-2823	56300	55200	54300	53200	52300	54750	52750	106	16200	500	38950	100	1	20215395	11361	29.59	1.66	12	0.33	1899.00	33850.00	73700	20221115	-23.74	34300	20230817	63.85	64100	-12.32	20230306	34300	63.85	20230817	73700	-23.74	20221115	34300	63.85	20230817	1.32	Y	025900	500	106 억		8596242	N	N	2279	N	00	N
4	20230927	140354	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56800	2700	2	4.99	3101629700	56150	99.09	53800	56900	53500	70300	37900	54100	55238.28	42.52	0	-756	56300	55200	54300	53200	52300	54750	52750	106	16200	500	38950	100	1	20215395	11482	29.91	1.68	12	0.28	1899.00	33850.00	73700	20221115	-22.93	34300	20230817	65.60	64100	-11.39	20230306	34300	65.60	20230817	73700	-22.93	20221115	34300	65.60	20230817	1.32	Y	025900	500	106 억		8596242	N	N	2279	N	00	N
5	20230927	130350	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55600	1500	2	2.77	1966759700	36021	63.57	53800	55800	53500	70300	37900	54100	54600.36	42.52	0	-1935	56300	55200	54300	53200	52300	54750	52750	106	16200	500	38950	100	1	20215395	11240	29.28	1.64	12	0.18	1899.00	33850.00	73700	20221115	-24.56	34300	20230817	62.10	64100	-13.26	20230306	34300	62.10	20230817	73700	-24.56	20221115	34300	62.10	20230817	1.32	Y	025900	500	106 억		8596242	N	N	2279	N	00	N
6	20230927	120348	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54700	600	2	1.11	1475856200	27113	47.85	53800	55400	53500	70300	37900	54100	54433.53	42.52	0	-4444	56300	55200	54300	53200	52300	54750	52750	106	16200	500	38950	100	1	20215395	11058	28.80	1.62	12	0.13	1899.00	33850.00	73700	20221115	-25.78	34300	20230817	59.48	64100	-14.66	20230306	34300	59.48	20230817	73700	-25.78	20221115	34300	59.48	20230817	1.32	Y	025900	500	106 억		8596242	N	N	2279	N	00	N
7	20230927	110352	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55100	1000	2	1.85	1207340400	22194	39.17	53800	55400	53500	70300	37900	54100	54399.41	42.52	0	-4069	56300	55200	54300	53200	52300	54750	52750	106	16200	500	38950	100	1	20215395	11139	29.02	1.63	12	0.11	1899.00	33850.00	73700	20221115	-25.24	34300	20230817	60.64	64100	-14.04	20230306	34300	60.64	20230817	73700	-25.24	20221115	34300	60.64	20230817	1.32	Y	025900	500	106 억		8596242	N	N	2279	N	00	N
8	20230927	100350	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54600	500	2	0.92	750143800	13881	24.50	53800	55000	53500	70300	37900	54100	54041.05	42.52	0	-3491	56300	55200	54300	53200	52300	54750	52750	106	16200	500	38950	100	1	20215395	11038	28.75	1.61	12	0.07	1899.00	33850.00	73700	20221115	-25.92	34300	20230817	59.18	64100	-14.82	20230306	34300	59.18	20230817	73700	-25.92	20221115	34300	59.18	20230817	1.32	Y	025900	500	106 억		8596242	N	N	2279	N	00	N
9	20230927	090356	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53900	-200	5	-0.37	190853600	3553	6.27	53800	54000	53500	70300	37900	54100	53716.18	42.52	0	-2025	56300	55200	54300	53200	52300	54750	52750	106	16200	500	38950	100	1	20215395	10896	28.38	1.59	12	0.02	1899.00	33850.00	73700	20221115	-26.87	34300	20230817	57.14	64100	-15.91	20230306	34300	57.14	20230817	73700	-26.87	20221115	34300	57.14	20230817	1.32	Y	025900	500	106 억		8596242	N	N	2279	N	00	N
10	20230926	160349	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54100	-200	5	-0.37	3033163200	55757	76.15	54300	55400	53400	70500	38100	54300	54401.34	42.51	34	1277	57633	55966	54633	52966	51633	56800	53800	106	16200	500	39090	100	1	20215395	10937	28.49	1.60	12	0.28	1899.00	33850.00	73700	20221115	-26.59	34300	20230817	57.73	64100	-15.60	20230306	34300	57.73	20230817	76300	-29.10	20220926	34300	57.73	20230817	1.31	Y	025900	500	106 억		8594452	N	N	2269	N	00	N
11	20230926	150351	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54500	200	2	0.37	2602468700	47824	65.31	54300	55400	53400	70500	38100	54300	54417.69	42.51	34	930	57633	55966	54633	52966	51633	56800	53800	106	16200	500	39090	100	1	20215395	11017	28.70	1.61	12	0.24	1899.00	33850.00	73700	20221115	-26.05	34300	20230817	58.89	64100	-14.98	20230306	34300	58.89	20230817	76300	-28.57	20220926	34300	58.89	20230817	1.31	Y	025900	500	106 억		8594452	N	N	3266	N	00	N
12	20230926	140347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54300	0	3	0.00	2238517800	41138	56.18	54300	55400	53400	70500	38100	54300	54414.91	42.51	34	-109	57633	55966	54633	52966	51633	56800	53800	106	16200	500	39090	100	1	20215395	10977	28.59	1.60	12	0.20	1899.00	33850.00	73700	20221115	-26.32	34300	20230817	58.31	64100	-15.29	20230306	34300	58.31	20230817	76300	-28.83	20220926	34300	58.31	20230817	1.31	Y	025900	500	106 억		8594452	N	N	3266	N	00	N
13	20230926	130347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54800	500	2	0.92	1906150400	35027	47.84	54300	55400	53400	70500	38100	54300	54419.54	42.51	34	125	57633	55966	54633	52966	51633	56800	53800	106	16200	500	39090	100	1	20215395	11078	28.86	1.62	12	0.17	1899.00	33850.00	73700	20221115	-25.64	34300	20230817	59.77	64100	-14.51	20230306	34300	59.77	20230817	76300	-28.18	20220926	34300	59.77	20230817	1.31	Y	025900	500	106 억		8594452	N	N	3266	N	00	N
14	20230926	120350	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54200	-100	5	-0.18	1584489300	29130	39.78	54300	55400	53400	70500	38100	54300	54393.80	42.51	34	-2744	57633	55966	54633	52966	51633	56800	53800	106	16200	500	39090	100	1	20215395	10957	28.54	1.60	12	0.14	1899.00	33850.00	73700	20221115	-26.46	34300	20230817	58.02	64100	-15.44	20230306	34300	58.02	20230817	76300	-28.96	20220926	34300	58.02	20230817	1.31	Y	025900	500	106 억		8594452	N	N	3266	N	00	N
15	20230926	110349	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54600	300	2	0.55	1346438300	24738	33.78	54300	55400	53400	70500	38100	54300	54428.06	42.51	34	-3692	57633	55966	54633	52966	51633	56800	53800	106	16200	500	39090	100	1	20215395	11038	28.75	1.61	12	0.12	1899.00	33850.00	73700	20221115	-25.92	34300	20230817	59.18	64100	-14.82	20230306	34300	59.18	20230817	76300	-28.44	20220926	34300	59.18	20230817	1.31	Y	025900	500	106 억		8594452	N	N	3266	N	00	N
16	20230926	100348	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53600	-700	5	-1.29	749699500	13807	18.86	54300	55400	53400	70500	38100	54300	54298.51	42.51	34	-2113	57633	55966	54633	52966	51633	56800	53800	106	16200	500	39090	100	1	20215395	10835	28.23	1.58	12	0.07	1899.00	33850.00	73700	20221115	-27.27	34300	20230817	56.27	64100	-16.38	20230306	34300	56.27	20230817	76300	-29.75	20220926	34300	56.27	20230817	1.31	Y	025900	500	106 억		8594452	N	N	3266	N	00	N
17	20230926	090348	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54500	200	2	0.37	82447100	1511	2.06	54300	55100	54300	70500	38100	54300	54568.68	42.51	34	11	57633	55966	54633	52966	51633	56800	53800	106	16200	500	39090	100	1	20215395	11017	28.70	1.61	12	0.01	1899.00	33850.00	73700	20221115	-26.05	34300	20230817	58.89	64100	-14.98	20230306	34300	58.89	20230817	76300	-28.57	20220926	34300	58.89	20230817	1.31	Y	025900	500	106 억		8594452	N	N	3266	N	00	N
18	20230925	160348	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54300	-200	5	-0.37	3881618600	71341	40.89	54200	56300	53300	70800	38200	54500	54409.73	42.53	0	-2043	60100	57300	54200	51400	48300	58700	52800	106	16300	500	39240	100	1	20215395	10977	28.59	1.60	12	0.35	1899.00	33850.00	76300	20220926	-28.83	34300	20230817	58.31	64100	-15.29	20230306	34300	58.31	20230817	76300	-28.83	20220926	34300	58.31	20230817	1.31	Y	025900	500	106 억		8596880	N	N	3266	N	00	N
19	20230925	150351	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53700	-800	5	-1.47	3608294000	66286	38.00	54200	56300	53300	70800	38200	54500	54435.23	42.53	0	-2428	60100	57300	54200	51400	48300	58700	52800	106	16300	500	39240	100	1	20215395	10856	28.28	1.59	12	0.33	1899.00	33850.00	76300	20220926	-29.62	34300	20230817	56.56	64100	-16.22	20230306	34300	56.56	20230817	76300	-29.62	20220926	34300	56.56	20230817	1.31	Y	025900	500	106 억		8596880	N	N	5952	N	00	N
20	20230925	140344	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53800	-700	5	-1.28	3149614800	57752	33.10	54200	56300	53300	70800	38200	54500	54536.90	42.53	0	-4991	60100	57300	54200	51400	48300	58700	52800	106	16300	500	39240	100	1	20215395	10876	28.33	1.59	12	0.29	1899.00	33850.00	76300	20220926	-29.49	34300	20230817	56.85	64100	-16.07	20230306	34300	56.85	20230817	76300	-29.49	20220926	34300	56.85	20230817	1.31	Y	025900	500	106 억		8596880	N	N	5952	N	00	N
21	20230925	130345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54600	100	2	0.18	2748393800	50358	28.87	54200	56300	53300	70800	38200	54500	54577.11	42.53	0	-4811	60100	57300	54200	51400	48300	58700	52800	106	16300	500	39240	100	1	20215395	11038	28.75	1.61	12	0.25	1899.00	33850.00	76300	20220926	-28.44	34300	20230817	59.18	64100	-14.82	20230306	34300	59.18	20230817	76300	-28.44	20220926	34300	59.18	20230817	1.31	Y	025900	500	106 억		8596880	N	N	5952	N	00	N
22	20230925	120350	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54800	300	2	0.55	2495510400	45738	26.22	54200	56300	53300	70800	38200	54500	54560.99	42.53	0	-3864	60100	57300	54200	51400	48300	58700	52800	106	16300	500	39240	100	1	20215395	11078	28.86	1.62	12	0.23	1899.00	33850.00	76300	20220926	-28.18	34300	20230817	59.77	64100	-14.51	20230306	34300	59.77	20230817	76300	-28.18	20220926	34300	59.77	20230817	1.31	Y	025900	500	106 억		8596880	N	N	5952	N	00	N
23	20230925	110345	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54400	-100	5	-0.18	2054634300	37703	21.61	54200	56300	53300	70800	38200	54500	54495.25	42.53	0	-1756	60100	57300	54200	51400	48300	58700	52800	106	16300	500	39240	100	1	20215395	10997	28.65	1.61	12	0.19	1899.00	33850.00	76300	20220926	-28.70	34300	20230817	58.60	64100	-15.13	20230306	34300	58.60	20230817	76300	-28.70	20220926	34300	58.60	20230817	1.31	Y	025900	500	106 억		8596880	N	N	5952	N	00	N
24	20230925	100347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53900	-600	5	-1.10	1360737700	24850	14.24	54200	56300	53500	70800	38200	54500	54758.11	42.53	0	-3106	60100	57300	54200	51400	48300	58700	52800	106	16300	500	39240	100	1	20215395	10896	28.38	1.59	12	0.12	1899.00	33850.00	76300	20220926	-29.36	34300	20230817	57.14	64100	-15.91	20230306	34300	57.14	20230817	76300	-29.36	20220926	34300	57.14	20230817	1.31	Y	025900	500	106 억		8596880	N	N	5952	N	00	N
25	20230925	090347	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55900	1400	2	2.57	278920200	5071	2.91	54200	56100	54200	70800	38200	54500	55003.49	42.53	0	1260	60100	57300	54200	51400	48300	58700	52800	106	16300	500	39240	100	1	20215395	11300	29.44	1.65	12	0.03	1899.00	33850.00	76300	20220926	-26.74	34300	20230817	62.97	64100	-12.79	20230306	34300	62.97	20230817	76300	-26.74	20220926	34300	62.97	20230817	1.31	Y	025900	500	106 억		8596880	N	N	5952	N	00	N
26	20230922	160358	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54500	1700	2	3.22	9568842000	174019	223.92	51300	57000	51100	68600	37000	52800	54988.32	42.53	0	-1178	56200	54500	53300	51600	50400	53900	51000	106	15800	500	38010	100	1	20215395	11017	28.70	1.61	12	0.86	1899.00	33850.00	81000	20220923	-32.72	34300	20230817	58.89	64100	-14.98	20230306	34300	58.89	20230817	83000	-34.34	20220922	34300	58.89	20230817	1.35	Y	025900	500	106 억		8597400	N	N	5947	N	00	N
27	20230922	150355	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54800	2000	2	3.79	9115897600	165742	213.27	51300	57000	51100	68600	37000	52800	55000.53	42.53	0	-3201	56200	54500	53300	51600	50400	53900	51000	106	15800	500	38010	100	1	20215395	11078	28.86	1.62	12	0.82	1899.00	33850.00	81000	20220923	-32.35	34300	20230817	59.77	64100	-14.51	20230306	34300	59.77	20230817	83000	-33.98	20220922	34300	59.77	20230817	1.35	Y	025900	500	106 억		8597400	N	N	4236	N	00	N
28	20230922	140356	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55600	2800	2	5.30	8333240900	151603	195.07	51300	57000	51100	68600	37000	52800	54967.52	42.53	0	-3366	56200	54500	53300	51600	50400	53900	51000	106	15800	500	38010	100	1	20215395	11240	29.28	1.64	12	0.75	1899.00	33850.00	81000	20220923	-31.36	34300	20230817	62.10	64100	-13.26	20230306	34300	62.10	20230817	83000	-33.01	20220922	34300	62.10	20230817	1.35	Y	025900	500	106 억		8597400	N	N	4236	N	00	N
29	20230922	130336	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55300	2500	2	4.73	7820856200	142341	183.16	51300	57000	51100	68600	37000	52800	54944.51	42.53	0	-3091	56200	54500	53300	51600	50400	53900	51000	106	15800	500	38010	100	1	20215395	11179	29.12	1.63	12	0.70	1899.00	33850.00	81000	20220923	-31.73	34300	20230817	61.22	64100	-13.73	20230306	34300	61.22	20230817	83000	-33.37	20220922	34300	61.22	20230817	1.35	Y	025900	500	106 억		8597400	N	N	4236	N	00	N
30	20230922	120334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55300	2500	2	4.73	7552950100	137494	176.92	51300	57000	51100	68600	37000	52800	54932.94	42.53	0	-1725	56200	54500	53300	51600	50400	53900	51000	106	15800	500	38010	100	1	20215395	11179	29.12	1.63	12	0.68	1899.00	33850.00	81000	20220923	-31.73	34300	20230817	61.22	64100	-13.73	20230306	34300	61.22	20230817	83000	-33.37	20220922	34300	61.22	20230817	1.35	Y	025900	500	106 억		8597400	N	N	4236	N	00	N
31	20230922	110333	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56100	3300	2	6.25	6863161200	125091	160.96	51300	57000	51100	68600	37000	52800	54865.35	42.53	0	-1813	56200	54500	53300	51600	50400	53900	51000	106	15800	500	38010	100	1	20215395	11341	29.54	1.66	12	0.62	1899.00	33850.00	81000	20220923	-30.74	34300	20230817	63.56	64100	-12.48	20230306	34300	63.56	20230817	83000	-32.41	20220922	34300	63.56	20230817	1.35	Y	025900	500	106 억		8597400	N	N	4236	N	00	N
32	20230922	100334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53800	1000	2	1.89	1735587200	32757	42.15	51300	54400	51100	68600	37000	52800	52983.70	42.53	0	-3622	56200	54500	53300	51600	50400	53900	51000	106	15800	500	38010	100	1	20215395	10876	28.33	1.59	12	0.16	1899.00	33850.00	81000	20220923	-33.58	34300	20230817	56.85	64100	-16.07	20230306	34300	56.85	20230817	83000	-35.18	20220922	34300	56.85	20230817	1.35	Y	025900	500	106 억		8597400	N	N	4236	N	00	N
33	20230922	090329	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	52200	-600	5	-1.14	243327100	4710	6.06	51300	52500	51100	68600	37000	52800	51661.80	42.53	0	163	56200	54500	53300	51600	50400	53900	51000	106	15800	500	38010	100	1	20215395	10552	27.49	1.54	12	0.02	1899.00	33850.00	81000	20220923	-35.56	34300	20230817	52.19	64100	-18.56	20230306	34300	52.19	20230817	83000	-37.11	20220922	34300	52.19	20230817	1.35	Y	025900	500	106 억		8597400	N	N	4236	N	00	N
34	20230921	160336	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	52800	-900	5	-1.68	4065082500	76585	98.36	53000	55000	52100	69800	37600	53700	53079.86	42.49	34	5300	56433	55066	54033	52666	51633	54550	52150	106	16100	500	38660	100	1	20215395	10674	27.80	1.56	12	0.38	1899.00	33850.00	83000	20220922	-36.39	34300	20230817	53.94	64100	-17.63	20230306	34300	53.94	20230817	83000	-36.39	20220922	34300	53.94	20230817	1.33	Y	025900	500	106 억		8589952	N	N	4178	N	00	N
35	20230921	150331	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	52400	-1300	5	-2.42	3811753000	71775	92.18	53000	55000	52100	69800	37600	53700	53106.97	42.49	34	4684	56433	55066	54033	52666	51633	54550	52150	106	16100	500	38660	100	1	20215395	10593	27.59	1.55	12	0.36	1899.00	33850.00	83000	20220922	-36.87	34300	20230817	52.77	64100	-18.25	20230306	34300	52.77	20230817	83000	-36.87	20220922	34300	52.77	20230817	1.33	Y	025900	500	106 억		8589952	N	N	2937	N	00	N
36	20230921	140332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	52600	-1100	5	-2.05	3419892400	64307	82.59	53000	55000	52100	69800	37600	53700	53180.72	42.49	34	2133	56433	55066	54033	52666	51633	54550	52150	106	16100	500	38660	100	1	20215395	10633	27.70	1.55	12	0.32	1899.00	33850.00	83000	20220922	-36.63	34300	20230817	53.35	64100	-17.94	20230306	34300	53.35	20230817	83000	-36.63	20220922	34300	53.35	20230817	1.33	Y	025900	500	106 억		8589952	N	N	2937	N	00	N
37	20230921	130329	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	52800	-900	5	-1.68	3063183100	57536	73.90	53000	55000	52100	69800	37600	53700	53239.42	42.49	34	1257	56433	55066	54033	52666	51633	54550	52150	106	16100	500	38660	100	1	20215395	10674	27.80	1.56	12	0.28	1899.00	33850.00	83000	20220922	-36.39	34300	20230817	53.94	64100	-17.63	20230306	34300	53.94	20230817	83000	-36.39	20220922	34300	53.94	20230817	1.33	Y	025900	500	106 억		8589952	N	N	2937	N	00	N
38	20230921	120327	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	52800	-900	5	-1.68	2760411800	51826	66.56	53000	55000	52100	69800	37600	53700	53263.07	42.49	34	2812	56433	55066	54033	52666	51633	54550	52150	106	16100	500	38660	100	1	20215395	10674	27.80	1.56	12	0.26	1899.00	33850.00	83000	20220922	-36.39	34300	20230817	53.94	64100	-17.63	20230306	34300	53.94	20230817	83000	-36.39	20220922	34300	53.94	20230817	1.33	Y	025900	500	106 억		8589952	N	N	2937	N	00	N
39	20230921	110335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53000	-700	5	-1.30	2450780500	45975	59.05	53000	55000	52100	69800	37600	53700	53306.81	42.49	34	2625	56433	55066	54033	52666	51633	54550	52150	106	16100	500	38660	100	1	20215395	10714	27.91	1.57	12	0.23	1899.00	33850.00	83000	20220922	-36.14	34300	20230817	54.52	64100	-17.32	20230306	34300	54.52	20230817	83000	-36.14	20220922	34300	54.52	20230817	1.33	Y	025900	500	106 억		8589952	N	N	2937	N	00	N
40	20230921	100329	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	52700	-1000	5	-1.86	1818910500	33938	43.59	53000	55000	52200	69800	37600	53700	53595.10	42.49	34	-1979	56433	55066	54033	52666	51633	54550	52150	106	16100	500	38660	100	1	20215395	10654	27.75	1.56	12	0.17	1899.00	33850.00	83000	20220922	-36.51	34300	20230817	53.64	64100	-17.78	20230306	34300	53.64	20230817	83000	-36.51	20220922	34300	53.64	20230817	1.33	Y	025900	500	106 억		8589952	N	N	2937	N	00	N
41	20230921	090335	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53900	200	2	0.37	157289000	2932	3.77	53000	54300	53000	69800	37600	53700	53645.63	42.49	34	377	56433	55066	54033	52666	51633	54550	52150	106	16100	500	38660	100	1	20215395	10896	28.38	1.59	12	0.01	1899.00	33850.00	83000	20220922	-35.06	34300	20230817	57.14	64100	-15.91	20230306	34300	57.14	20230817	83000	-35.06	20220922	34300	57.14	20230817	1.33	Y	025900	500	106 억		8589952	N	N	2937	N	00	N
42	20230920	160334	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53700	-600	5	-1.10	4183889000	77608	100.18	54400	55400	53000	70500	38100	54300	53911.36	42.48	-17	-125	57966	56132	55166	53332	52366	55650	52850	106	16200	500	39090	100	1	20215395	10856	28.28	1.59	12	0.38	1899.00	33850.00	83000	20220922	-35.30	34300	20230817	56.56	64100	-16.22	20230306	34300	56.56	20230817	83000	-35.30	20220922	34300	56.56	20230817	1.29	Y	025900	500	106 억		8587904	N	N	2880	N	00	N
43	20230920	150325	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54100	-200	5	-0.37	3717334500	68946	89.00	54400	55400	53000	70500	38100	54300	53916.61	42.48	-17	1405	57966	56132	55166	53332	52366	55650	52850	106	16200	500	39090	100	1	20215395	10937	28.49	1.60	12	0.34	1899.00	33850.00	83000	20220922	-34.82	34300	20230817	57.73	64100	-15.60	20230306	34300	57.73	20230817	83000	-34.82	20220922	34300	57.73	20230817	1.29	Y	025900	500	106 억		8587904	N	N	2070	N	00	N
44	20230920	140328	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53900	-400	5	-0.74	3322131400	61609	79.53	54400	55400	53000	70500	38100	54300	53922.83	42.48	-17	3378	57966	56132	55166	53332	52366	55650	52850	106	16200	500	39090	100	1	20215395	10896	28.38	1.59	12	0.30	1899.00	33850.00	83000	20220922	-35.06	34300	20230817	57.14	64100	-15.91	20230306	34300	57.14	20230817	83000	-35.06	20220922	34300	57.14	20230817	1.29	Y	025900	500	106 억		8587904	N	N	2070	N	00	N
45	20230920	130327	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53700	-600	5	-1.10	2863054500	53115	68.57	54400	55400	53000	70500	38100	54300	53902.94	42.48	-17	4264	57966	56132	55166	53332	52366	55650	52850	106	16200	500	39090	100	1	20215395	10856	28.28	1.59	12	0.26	1899.00	33850.00	83000	20220922	-35.30	34300	20230817	56.56	64100	-16.22	20230306	34300	56.56	20230817	83000	-35.30	20220922	34300	56.56	20230817	1.29	Y	025900	500	106 억		8587904	N	N	2070	N	00	N
46	20230920	120327	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53600	-700	5	-1.29	2473247600	45837	59.17	54400	55400	53000	70500	38100	54300	53957.45	42.48	-17	2827	57966	56132	55166	53332	52366	55650	52850	106	16200	500	39090	100	1	20215395	10835	28.23	1.58	12	0.23	1899.00	33850.00	83000	20220922	-35.42	34300	20230817	56.27	64100	-16.38	20230306	34300	56.27	20230817	83000	-35.42	20220922	34300	56.27	20230817	1.29	Y	025900	500	106 억		8587904	N	N	2070	N	00	N
47	20230920	110331	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53300	-1000	5	-1.84	2060217900	38082	49.16	54400	55400	53000	70500	38100	54300	54099.52	42.48	-17	1958	57966	56132	55166	53332	52366	55650	52850	106	16200	500	39090	100	1	20215395	10775	28.07	1.57	12	0.19	1899.00	33850.00	83000	20220922	-35.78	34300	20230817	55.39	64100	-16.85	20230306	34300	55.39	20230817	83000	-35.78	20220922	34300	55.39	20230817	1.29	Y	025900	500	106 억		8587904	N	N	2070	N	00	N
48	20230920	100322	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54400	100	2	0.18	954989000	17474	22.56	54400	55400	54200	70500	38100	54300	54652.00	42.48	-17	-1022	57966	56132	55166	53332	52366	55650	52850	106	16200	500	39090	100	1	20215395	10997	28.65	1.61	12	0.09	1899.00	33850.00	83000	20220922	-34.46	34300	20230817	58.60	64100	-15.13	20230306	34300	58.60	20230817	83000	-34.46	20220922	34300	58.60	20230817	1.29	Y	025900	500	106 억		8587904	N	N	2070	N	00	N
49	20230920	090328	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55100	800	2	1.47	177066600	3244	4.19	54400	55300	54300	70500	38100	54300	54582.80	42.48	-17	-1927	57966	56132	55166	53332	52366	55650	52850	106	16200	500	39090	100	1	20215395	11139	29.02	1.63	12	0.02	1899.00	33850.00	83000	20220922	-33.61	34300	20230817	60.64	64100	-14.04	20230306	34300	60.64	20230817	83000	-33.61	20220922	34300	60.64	20230817	1.29	Y	025900	500	106 억		8587904	N	N	2070	N	00	N
50	20230919	160326	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54300	-1200	5	-2.16	4261291000	76919	85.77	55100	57000	54200	72100	38900	55500	55403.74	42.49	0	625	58966	57232	55966	54232	52966	56600	53600	106	16600	500	39960	100	1	20215395	10977	28.59	1.60	12	0.38	1899.00	33850.00	83000	20220922	-34.58	34300	20230817	58.31	64100	-15.29	20230306	34300	58.31	20230817	83000	-34.58	20220922	34300	58.31	20230817	1.26	Y	025900	500	106 억		8588863	N	N	2070	N	00	N
51	20230919	150324	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54800	-700	5	-1.26	3953611600	71262	79.46	55100	57000	54200	72100	38900	55500	55479.94	42.49	0	962	58966	57232	55966	54232	52966	56600	53600	106	16600	500	39960	100	1	20215395	11078	28.86	1.62	12	0.35	1899.00	33850.00	83000	20220922	-33.98	34300	20230817	59.77	64100	-14.51	20230306	34300	59.77	20230817	83000	-33.98	20220922	34300	59.77	20230817	1.26	Y	025900	500	106 억		8588863	N	N	1862	N	00	N
52	20230919	140322	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54300	-1200	5	-2.16	3689293400	66395	74.03	55100	57000	54200	72100	38900	55500	55565.84	42.49	0	1388	58966	57232	55966	54232	52966	56600	53600	106	16600	500	39960	100	1	20215395	10977	28.59	1.60	12	0.33	1899.00	33850.00	83000	20220922	-34.58	34300	20230817	58.31	64100	-15.29	20230306	34300	58.31	20230817	83000	-34.58	20220922	34300	58.31	20230817	1.26	Y	025900	500	106 억		8588863	N	N	1862	N	00	N
53	20230919	130321	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54600	-900	5	-1.62	3358577900	60319	67.26	55100	57000	54400	72100	38900	55500	55680.30	42.49	0	1474	58966	57232	55966	54232	52966	56600	53600	106	16600	500	39960	100	1	20215395	11038	28.75	1.61	12	0.30	1899.00	33850.00	83000	20220922	-34.22	34300	20230817	59.18	64100	-14.82	20230306	34300	59.18	20230817	83000	-34.22	20220922	34300	59.18	20230817	1.26	Y	025900	500	106 억		8588863	N	N	1862	N	00	N
54	20230919	120330	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54700	-800	5	-1.44	3196892000	57368	63.97	55100	57000	54400	72100	38900	55500	55726.10	42.49	0	2254	58966	57232	55966	54232	52966	56600	53600	106	16600	500	39960	100	1	20215395	11058	28.80	1.62	12	0.28	1899.00	33850.00	83000	20220922	-34.10	34300	20230817	59.48	64100	-14.66	20230306	34300	59.48	20230817	83000	-34.10	20220922	34300	59.48	20230817	1.26	Y	025900	500	106 억		8588863	N	N	1862	N	00	N
55	20230919	110332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55100	-400	5	-0.72	2593956500	46333	51.66	55100	57000	54400	72100	38900	55500	55985.20	42.49	0	4063	58966	57232	55966	54232	52966	56600	53600	106	16600	500	39960	100	1	20215395	11139	29.02	1.63	12	0.23	1899.00	33850.00	83000	20220922	-33.61	34300	20230817	60.64	64100	-14.04	20230306	34300	60.64	20230817	83000	-33.61	20220922	34300	60.64	20230817	1.26	Y	025900	500	106 억		8588863	N	N	1862	N	00	N
56	20230919	100327	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55600	100	2	0.18	1941815600	34561	38.54	55100	57000	54400	72100	38900	55500	56185.41	42.49	0	2471	58966	57232	55966	54232	52966	56600	53600	106	16600	500	39960	100	1	20215395	11240	29.28	1.64	12	0.17	1899.00	33850.00	83000	20220922	-33.01	34300	20230817	62.10	64100	-13.26	20230306	34300	62.10	20230817	83000	-33.01	20220922	34300	62.10	20230817	1.26	Y	025900	500	106 억		8588863	N	N	1862	N	00	N
57	20230919	090325	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55700	200	2	0.36	306220400	5543	6.18	55100	55800	54400	72100	38900	55500	55243.97	42.49	0	3521	58966	57232	55966	54232	52966	56600	53600	106	16600	500	39960	100	1	20215395	11260	29.33	1.65	12	0.03	1899.00	33850.00	83000	20220922	-32.89	34300	20230817	62.39	64100	-13.10	20230306	34300	62.39	20230817	83000	-32.89	20220922	34300	62.39	20230817	1.26	Y	025900	500	106 억		8588863	N	N	1862	N	00	N
58	20230918	160329	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55500	-2400	5	-4.15	4988536700	89492	76.25	57700	57700	54700	75200	40600	57900	55741.86	42.54	0	-10569	60033	58966	57733	56666	55433	59500	57200	106	17300	500	41680	100	1	20215395	11220	29.23	1.64	12	0.44	1899.00	33850.00	83000	20220922	-33.13	34300	20230817	61.81	64100	-13.42	20230306	34300	61.81	20230817	83000	-33.13	20220922	34300	61.81	20230817	1.22	Y	025900	500	106 억		8600118	N	N	1862	N	00	N
59	20230918	150323	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	54900	-3000	5	-5.18	4572709000	81956	69.83	57700	57700	54800	75200	40600	57900	55793.37	42.54	0	-8959	60033	58966	57733	56666	55433	59500	57200	106	17300	500	41680	100	1	20215395	11098	28.91	1.62	12	0.41	1899.00	33850.00	83000	20220922	-33.86	34300	20230817	60.06	64100	-14.35	20230306	34300	60.06	20230817	83000	-33.86	20220922	34300	60.06	20230817	1.22	Y	025900	500	106 억		8600118	N	N	2922	N	00	N
60	20230918	140332	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55400	-2500	5	-4.32	3965819100	70937	60.44	57700	57700	54900	75200	40600	57900	55904.78	42.54	0	-7839	60033	58966	57733	56666	55433	59500	57200	106	17300	500	41680	100	1	20215395	11199	29.17	1.64	12	0.35	1899.00	33850.00	83000	20220922	-33.25	34300	20230817	61.52	64100	-13.57	20230306	34300	61.52	20230817	83000	-33.25	20220922	34300	61.52	20230817	1.22	Y	025900	500	106 억		8600118	N	N	2922	N	00	N
61	20230918	130325	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55800	-2100	5	-3.63	3795084400	67865	57.82	57700	57700	54900	75200	40600	57900	55919.60	42.54	0	-7086	60033	58966	57733	56666	55433	59500	57200	106	17300	500	41680	100	1	20215395	11280	29.38	1.65	12	0.34	1899.00	33850.00	83000	20220922	-32.77	34300	20230817	62.68	64100	-12.95	20230306	34300	62.68	20230817	83000	-32.77	20220922	34300	62.68	20230817	1.22	Y	025900	500	106 억		8600118	N	N	2922	N	00	N
62	20230918	120328	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55100	-2800	5	-4.84	3527696000	63035	53.70	57700	57700	54900	75200	40600	57900	55962.52	42.54	0	-6166	60033	58966	57733	56666	55433	59500	57200	106	17300	500	41680	100	1	20215395	11139	29.02	1.63	12	0.31	1899.00	33850.00	83000	20220922	-33.61	34300	20230817	60.64	64100	-14.04	20230306	34300	60.64	20230817	83000	-33.61	20220922	34300	60.64	20230817	1.22	Y	025900	500	106 억		8600118	N	N	2922	N	00	N
63	20230918	110328	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	55400	-2500	5	-4.32	2637984700	46907	39.96	57700	57700	55200	75200	40600	57900	56236.81	42.54	0	-2274	60033	58966	57733	56666	55433	59500	57200	106	17300	500	41680	100	1	20215395	11199	29.17	1.64	12	0.23	1899.00	33850.00	83000	20220922	-33.25	34300	20230817	61.52	64100	-13.57	20230306	34300	61.52	20230817	83000	-33.25	20220922	34300	61.52	20230817	1.22	Y	025900	500	106 억		8600118	N	N	2922	N	00	N
64	20230918	100322	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56200	-1700	5	-2.94	1755167200	31037	26.44	57700	57700	55500	75200	40600	57900	56548.58	42.54	0	555	60033	58966	57733	56666	55433	59500	57200	106	17300	500	41680	100	1	20215395	11361	29.59	1.66	12	0.15	1899.00	33850.00	83000	20220922	-32.29	34300	20230817	63.85	64100	-12.32	20230306	34300	63.85	20230817	83000	-32.29	20220922	34300	63.85	20230817	1.22	Y	025900	500	106 억		8600118	N	N	2922	N	00	N
65	20230918	090319	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57200	-700	5	-1.21	209840600	3656	3.11	57700	57700	57000	75200	40600	57900	57389.10	42.54	0	-69	60033	58966	57733	56666	55433	59500	57200	106	17300	500	41680	100	1	20215395	11563	30.12	1.69	12	0.02	1899.00	33850.00	83000	20220922	-31.08	34300	20230817	66.76	64100	-10.76	20230306	34300	66.76	20230817	83000	-31.08	20220922	34300	66.76	20230817	1.22	Y	025900	500	106 억		8600118	N	N	2922	N	00	N
66	20230915	160326	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57900	300	2	0.52	6610621900	114676	56.32	57600	58800	56500	74800	40400	57600	57645.61	42.49	0	6460	61200	59400	58200	56400	55200	58800	55800	106	17200	500	41470	100	1	20215395	11705	30.49	1.71	12	0.57	1899.00	33850.00	83000	20220922	-30.24	34300	20230817	68.80	64100	-9.67	20230306	34300	68.80	20230817	83000	-30.24	20220922	34300	68.80	20230817	1.26	Y	025900	500	106 억		8590237	N	N	2922	N	00	N
67	20230915	150326	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	58000	400	2	0.69	5770631400	100126	49.18	57600	58800	56500	74800	40400	57600	57633.70	42.49	0	7473	61200	59400	58200	56400	55200	58800	55800	106	17200	500	41470	100	1	20215395	11725	30.54	1.71	12	0.50	1899.00	33850.00	83000	20220922	-30.12	34300	20230817	69.10	64100	-9.52	20230306	34300	69.10	20230817	83000	-30.12	20220922	34300	69.10	20230817	1.26	Y	025900	500	106 억		8590237	N	N	4085	N	00	N
68	20230915	140323	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	58000	400	2	0.69	4783244400	83074	40.80	57600	58800	56500	74800	40400	57600	57578.12	42.49	0	12383	61200	59400	58200	56400	55200	58800	55800	106	17200	500	41470	100	1	20215395	11725	30.54	1.71	12	0.41	1899.00	33850.00	83000	20220922	-30.12	34300	20230817	69.10	64100	-9.52	20230306	34300	69.10	20230817	83000	-30.12	20220922	34300	69.10	20230817	1.26	Y	025900	500	106 억		8590237	N	N	4085	N	00	N
69	20230915	130322	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	58400	800	2	1.39	4182366000	72722	35.72	57600	58800	56500	74800	40400	57600	57511.70	42.49	0	10966	61200	59400	58200	56400	55200	58800	55800	106	17200	500	41470	100	1	20215395	11806	30.75	1.73	12	0.36	1899.00	33850.00	83000	20220922	-29.64	34300	20230817	70.26	64100	-8.89	20230306	34300	70.26	20230817	83000	-29.64	20220922	34300	70.26	20230817	1.26	Y	025900	500	106 억		8590237	N	N	4085	N	00	N
70	20230915	120325	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	58400	800	2	1.39	3615866300	63006	30.94	57600	58500	56500	74800	40400	57600	57389.24	42.49	0	12135	61200	59400	58200	56400	55200	58800	55800	106	17200	500	41470	100	1	20215395	11806	30.75	1.73	12	0.31	1899.00	33850.00	83000	20220922	-29.64	34300	20230817	70.26	64100	-8.89	20230306	34300	70.26	20230817	83000	-29.64	20220922	34300	70.26	20230817	1.26	Y	025900	500	106 억		8590237	N	N	4085	N	00	N
71	20230915	110326	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57800	200	2	0.35	2913521500	50847	24.97	57600	58500	56500	74800	40400	57600	57299.77	42.49	0	7054	61200	59400	58200	56400	55200	58800	55800	106	17200	500	41470	100	1	20215395	11684	30.44	1.71	12	0.25	1899.00	33850.00	83000	20220922	-30.36	34300	20230817	68.51	64100	-9.83	20230306	34300	68.51	20230817	83000	-30.36	20220922	34300	68.51	20230817	1.26	Y	025900	500	106 억		8590237	N	N	4085	N	00	N
72	20230915	100327	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56900	-700	5	-1.22	2073767800	36255	17.81	57600	58500	56500	74800	40400	57600	57199.50	42.49	0	3535	61200	59400	58200	56400	55200	58800	55800	106	17200	500	41470	100	1	20215395	11503	29.96	1.68	12	0.18	1899.00	33850.00	83000	20220922	-31.45	34300	20230817	65.89	64100	-11.23	20230306	34300	65.89	20230817	83000	-31.45	20220922	34300	65.89	20230817	1.26	Y	025900	500	106 억		8590237	N	N	4085	N	00	N
73	20230915	090322	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	56900	-700	5	-1.22	220597700	3848	1.89	57600	58000	56700	74800	40400	57600	57327.88	42.49	0	-1116	61200	59400	58200	56400	55200	58800	55800	106	17200	500	41470	100	1	20215395	11503	29.96	1.68	12	0.02	1899.00	33850.00	83000	20220922	-31.45	34300	20230817	65.89	64100	-11.23	20230306	34300	65.89	20230817	83000	-31.45	20220922	34300	65.89	20230817	1.26	Y	025900	500	106 억		8590237	N	N	4085	N	00	N
74	20230914	160323	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57600	200	2	0.35	11904863900	202851	83.17	57800	60000	57000	74600	40200	57400	58690.88	42.48	0	-108	61733	59566	57233	55066	52733	60650	56150	106	17200	500	41320	100	1	20215395	11644	30.33	1.70	12	1.00	1899.00	33850.00	83000	20220922	-30.60	34300	20230817	67.93	64100	-10.14	20230306	34300	67.93	20230817	83000	-30.60	20220922	34300	67.93	20230817	1.31	Y	025900	500	106 억		8586569	N	N	4085	N	00	N
75	20230914	150319	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57400	0	3	0.00	11029501300	187639	76.93	57800	60000	57000	74600	40200	57400	58780.43	42.48	0	1095	61733	59566	57233	55066	52733	60650	56150	106	17200	500	41320	100	1	20215395	11604	30.23	1.70	12	0.93	1899.00	33850.00	83000	20220922	-30.84	34300	20230817	67.35	64100	-10.45	20230306	34300	67.35	20230817	83000	-30.84	20220922	34300	67.35	20230817	1.31	Y	025900	500	106 억		8586569	N	N	10807	N	00	N
76	20230914	140319	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57900	500	2	0.87	10007047000	169846	69.64	57800	60000	57000	74600	40200	57400	58918.36	42.48	0	1678	61733	59566	57233	55066	52733	60650	56150	106	17200	500	41320	100	1	20215395	11705	30.49	1.71	12	0.84	1899.00	33850.00	83000	20220922	-30.24	34300	20230817	68.80	64100	-9.67	20230306	34300	68.80	20230817	83000	-30.24	20220922	34300	68.80	20230817	1.31	Y	025900	500	106 억		8586569	N	N	10807	N	00	N
77	20230914	130317	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	58800	1400	2	2.44	8790912400	148908	61.05	57800	60000	57000	74600	40200	57400	59035.86	42.48	0	2003	61733	59566	57233	55066	52733	60650	56150	106	17200	500	41320	100	1	20215395	11887	30.96	1.74	12	0.74	1899.00	33850.00	83000	20220922	-29.16	34300	20230817	71.43	64100	-8.27	20230306	34300	71.43	20230817	83000	-29.16	20220922	34300	71.43	20230817	1.31	Y	025900	500	106 억		8586569	N	N	10807	N	00	N
78	20230914	120323	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	59800	2400	2	4.18	7820036000	132473	54.32	57800	60000	57000	74600	40200	57400	59031.17	42.48	0	6848	61733	59566	57233	55066	52733	60650	56150	106	17200	500	41320	100	1	20215395	12089	31.49	1.77	12	0.66	1899.00	33850.00	83000	20220922	-27.95	34300	20230817	74.34	64100	-6.71	20230306	34300	74.34	20230817	83000	-27.95	20220922	34300	74.34	20230817	1.31	Y	025900	500	106 억		8586569	N	N	10807	N	00	N
79	20230914	110321	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	59700	2300	2	4.01	6061863400	103036	42.25	57800	59900	57000	74600	40200	57400	58832.48	42.48	0	5901	61733	59566	57233	55066	52733	60650	56150	106	17200	500	41320	100	1	20215395	12069	31.44	1.76	12	0.51	1899.00	33850.00	83000	20220922	-28.07	34300	20230817	74.05	64100	-6.86	20230306	34300	74.05	20230817	83000	-28.07	20220922	34300	74.05	20230817	1.31	Y	025900	500	106 억		8586569	N	N	10807	N	00	N
80	20230914	100316	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	58900	1500	2	2.61	3555698600	60801	24.93	57800	59900	57000	74600	40200	57400	58480.92	42.48	0	-435	61733	59566	57233	55066	52733	60650	56150	106	17200	500	41320	100	1	20215395	11907	31.02	1.74	12	0.30	1899.00	33850.00	83000	20220922	-29.04	34300	20230817	71.72	64100	-8.11	20230306	34300	71.72	20230817	83000	-29.04	20220922	34300	71.72	20230817	1.31	Y	025900	500	106 억		8586569	N	N	10807	N	00	N
81	20230914	090322	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57600	200	2	0.35	192046100	3322	1.36	57800	58000	57500	74600	40200	57400	57810.39	42.48	0	-1365	61733	59566	57233	55066	52733	60650	56150	106	17200	500	41320	100	1	20215395	11644	30.33	1.70	12	0.02	1899.00	33850.00	83000	20220922	-30.60	34300	20230817	67.93	64100	-10.14	20230306	34300	67.93	20230817	83000	-30.60	20220922	34300	67.93	20230817	1.31	Y	025900	500	106 억		8586569	N	N	10807	N	00	N
82	20230913	160323	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57400	900	2	1.59	13928116600	242336	48.19	55700	59400	54900	73400	39600	56500	57474.71	42.60	34	-27384	63966	60232	55466	51732	46966	62100	53600	106	16900	500	40680	100	1	20215395	11604	30.23	1.70	12	1.20	1899.00	33850.00	83000	20220922	-30.84	34300	20230817	67.35	64100	-10.45	20230306	34300	67.35	20230817	83000	-30.84	20220922	34300	67.35	20230817	1.46	Y	025900	500	106 억		8611021	N	N	10807	N	00	N
83	20230913	150318	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57200	700	2	1.24	12964318000	225530	44.84	55700	59400	54900	73400	39600	56500	57484.02	42.60	34	-26537	63966	60232	55466	51732	46966	62100	53600	106	16900	500	40680	100	1	20215395	11563	30.12	1.69	12	1.12	1899.00	33850.00	83000	20220922	-31.08	34300	20230817	66.76	64100	-10.76	20230306	34300	66.76	20230817	83000	-31.08	20220922	34300	66.76	20230817	1.46	Y	025900	500	106 억		8611021	N	N	6069	N	00	N
84	20230913	140322	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57100	600	2	1.06	11513030600	199935	39.75	55700	59400	54900	73400	39600	56500	57584.17	42.60	34	-24798	63966	60232	55466	51732	46966	62100	53600	106	16900	500	40680	100	1	20215395	11543	30.07	1.69	12	0.99	1899.00	33850.00	83000	20220922	-31.20	34300	20230817	66.47	64100	-10.92	20230306	34300	66.47	20230817	83000	-31.20	20220922	34300	66.47	20230817	1.46	Y	025900	500	106 억		8611021	N	N	6069	N	00	N
85	20230913	130315	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57200	700	2	1.24	10883060500	188890	37.56	55700	59400	54900	73400	39600	56500	57616.19	42.60	34	-23496	63966	60232	55466	51732	46966	62100	53600	106	16900	500	40680	100	1	20215395	11563	30.12	1.69	12	0.93	1899.00	33850.00	83000	20220922	-31.08	34300	20230817	66.76	64100	-10.76	20230306	34300	66.76	20230817	83000	-31.08	20220922	34300	66.76	20230817	1.46	Y	025900	500	106 억		8611021	N	N	6069	N	00	N
86	20230913	120323	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57300	800	2	1.42	9866176400	171206	34.04	55700	59400	54900	73400	39600	56500	57627.88	42.60	34	-17937	63966	60232	55466	51732	46966	62100	53600	106	16900	500	40680	100	1	20215395	11583	30.17	1.69	12	0.85	1899.00	33850.00	83000	20220922	-30.96	34300	20230817	67.06	64100	-10.61	20230306	34300	67.06	20230817	83000	-30.96	20220922	34300	67.06	20230817	1.46	Y	025900	500	106 억		8611021	N	N	6069	N	00	N
87	20230913	110319	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57000	500	2	0.88	9045866200	156775	31.17	55700	59400	54900	73400	39600	56500	57700.09	42.60	34	-13312	63966	60232	55466	51732	46966	62100	53600	106	16900	500	40680	100	1	20215395	11523	30.02	1.68	12	0.78	1899.00	33850.00	83000	20220922	-31.33	34300	20230817	66.18	64100	-11.08	20230306	34300	66.18	20230817	83000	-31.33	20220922	34300	66.18	20230817	1.46	Y	025900	500	106 억		8611021	N	N	6069	N	00	N
88	20230913	100318	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57900	1400	2	2.48	7119446400	123162	24.49	55700	59400	54900	73400	39600	56500	57806.13	42.60	34	-12541	63966	60232	55466	51732	46966	62100	53600	106	16900	500	40680	100	1	20215395	11705	30.49	1.71	12	0.61	1899.00	33850.00	83000	20220922	-30.24	34300	20230817	68.80	64100	-9.67	20230306	34300	68.80	20230817	83000	-30.24	20220922	34300	68.80	20230817	1.46	Y	025900	500	106 억		8611021	N	N	6069	N	00	N
89	20230913	090316	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57000	500	2	0.88	846111600	15180	3.02	55700	57300	54900	73400	39600	56500	55735.81	42.60	34	1358	63966	60232	55466	51732	46966	62100	53600	106	16900	500	40680	100	1	20215395	11523	30.02	1.68	12	0.08	1899.00	33850.00	83000	20220922	-31.33	34300	20230817	66.18	64100	-11.08	20230306	34300	66.18	20230817	83000	-31.33	20220922	34300	66.18	20230817	1.46	Y	025900	500	106 억		8611021	N	N	6069	N	00	N
90	20230912	160314	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	56500	3400	2	6.40	27691523900	499034	179.37	52800	59200	50700	69000	37200	53100	55485.83	42.61	0	-2293	57300	55200	52600	50500	47900	53900	49200	106	15900	500	38230	100	1	20215395	11422	29.75	1.67	12	2.47	1899.00	33850.00	83000	20220922	-31.93	34300	20230817	64.72	64100	-11.86	20230306	34300	64.72	20230817	83000	-31.93	20220922	34300	64.72	20230817	1.54	Y	025900	500	106 억		8613930	N	N	6069	N	00	N
91	20230912	150319	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	57400	4300	2	8.10	26264800200	473934	170.35	52800	59200	50700	69000	37200	53100	55418.69	42.61	0	-5723	57300	55200	52600	50500	47900	53900	49200	106	15900	500	38230	100	1	20215395	11604	30.23	1.70	12	2.34	1899.00	33850.00	83000	20220922	-30.84	34300	20230817	67.35	64100	-10.45	20230306	34300	67.35	20230817	83000	-30.84	20220922	34300	67.35	20230817	1.54	Y	025900	500	106 억		8613930	N	N	4016	N	00	N
92	20230912	140317	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	56400	3300	2	6.21	19125810500	350048	125.82	52800	58300	50700	69000	37200	53100	54637.68	42.61	0	-15566	57300	55200	52600	50500	47900	53900	49200	106	15900	500	38230	100	1	20215395	11401	29.70	1.67	12	1.73	1899.00	33850.00	83000	20220922	-32.05	34300	20230817	64.43	64100	-12.01	20230306	34300	64.43	20230817	83000	-32.05	20220922	34300	64.43	20230817	1.54	Y	025900	500	106 억		8613930	N	N	4016	N	00	N
93	20230912	130315	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	52700	-400	5	-0.75	7019226900	134552	48.36	52800	54200	50700	69000	37200	53100	52167.39	42.61	0	-582	57300	55200	52600	50500	47900	53900	49200	106	15900	500	38230	100	1	20215395	10654	27.75	1.56	12	0.67	1899.00	33850.00	83000	20220922	-36.51	34300	20230817	53.64	64100	-17.78	20230306	34300	53.64	20230817	83000	-36.51	20220922	34300	53.64	20230817	1.54	Y	025900	500	106 억		8613930	N	N	4016	N	00	N
94	20230912	120309	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	51500	-1600	5	-3.01	5017974800	95990	34.50	52800	54200	50700	69000	37200	53100	52276.02	42.61	0	1616	57300	55200	52600	50500	47900	53900	49200	106	15900	500	38230	100	1	20215395	10411	27.12	1.52	12	0.47	1899.00	33850.00	83000	20220922	-37.95	34300	20230817	50.15	64100	-19.66	20230306	34300	50.15	20230817	83000	-37.95	20220922	34300	50.15	20230817	1.54	Y	025900	500	106 억		8613930	N	N	4016	N	00	N
95	20230912	110313	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	50900	-2200	5	-4.14	4604265100	87949	31.61	52800	54200	50700	69000	37200	53100	52351.53	42.61	0	1915	57300	55200	52600	50500	47900	53900	49200	106	15900	500	38230	100	1	20215395	10290	26.80	1.50	12	0.44	1899.00	33850.00	83000	20220922	-38.67	34300	20230817	48.40	64100	-20.59	20230306	34300	48.40	20230817	83000	-38.67	20220922	34300	48.40	20230817	1.54	Y	025900	500	106 억		8613930	N	N	4016	N	00	N
96	20230912	100314	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	52100	-1000	5	-1.88	2972165400	56086	20.16	52800	54200	51300	69000	37200	53100	52993.00	42.61	0	860	57300	55200	52600	50500	47900	53900	49200	106	15900	500	38230	100	1	20215395	10532	27.44	1.54	12	0.28	1899.00	33850.00	83000	20220922	-37.23	34300	20230817	51.90	64100	-18.72	20230306	34300	51.90	20230817	83000	-37.23	20220922	34300	51.90	20230817	1.54	Y	025900	500	106 억		8613930	N	N	4016	N	00	N
97	20230912	090318	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	53700	600	2	1.13	624871600	11738	4.22	52800	54000	52700	69000	37200	53100	53234.93	42.61	0	106	57300	55200	52600	50500	47900	53900	49200	106	15900	500	38230	100	1	20215395	10856	28.28	1.59	12	0.06	1899.00	33850.00	83000	20220922	-35.30	34300	20230817	56.56	64100	-16.22	20230306	34300	56.56	20230817	83000	-35.30	20220922	34300	56.56	20230817	1.54	Y	025900	500	106 억		8613930	N	N	4016	N	00	N
98	20230911	160310	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	53100	-1300	5	-2.39	14282805300	275817	145.77	54000	54700	50000	70700	38100	54400	51777.45	42.76	34	-21163	58333	56366	54433	52466	50533	55400	51500	106	16300	500	39160	100	1	20215395	10734	27.96	1.57	12	1.36	1899.00	33850.00	83000	20220922	-36.02	34300	20230817	54.81	64100	-17.16	20230306	34300	54.81	20230817	83000	-36.02	20220922	34300	54.81	20230817	1.85	Y	025900	500	106 억		8644831	N	N	4016	N	00	N
99	20230911	150317	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	52100	-2300	5	-4.23	13132858900	253994	134.23	54000	54700	50000	70700	38100	54400	51702.40	42.76	34	-17865	58333	56366	54433	52466	50533	55400	51500	106	16300	500	39160	100	1	20215395	10532	27.44	1.54	12	1.26	1899.00	33850.00	83000	20220922	-37.23	34300	20230817	51.90	64100	-18.72	20230306	34300	51.90	20230817	83000	-37.23	20220922	34300	51.90	20230817	1.85	Y	025900	500	106 억		8644831	N	N	4265	N	00	N
100	20230911	140318	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	51900	-2500	5	-4.60	12501901800	241808	127.79	54000	54700	50000	70700	38100	54400	51698.62	42.76	34	-16578	58333	56366	54433	52466	50533	55400	51500	106	16300	500	39160	100	1	20215395	10492	27.33	1.53	12	1.20	1899.00	33850.00	83000	20220922	-37.47	34300	20230817	51.31	64100	-19.03	20230306	34300	51.31	20230817	83000	-37.47	20220922	34300	51.31	20230817	1.85	Y	025900	500	106 억		8644831	N	N	4265	N	00	N
101	20230911	130314	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	51500	-2900	5	-5.33	11624519400	224862	118.84	54000	54700	50000	70700	38100	54400	51692.84	42.76	34	-18222	58333	56366	54433	52466	50533	55400	51500	106	16300	500	39160	100	1	20215395	10411	27.12	1.52	12	1.11	1899.00	33850.00	83000	20220922	-37.95	34300	20230817	50.15	64100	-19.66	20230306	34300	50.15	20230817	83000	-37.95	20220922	34300	50.15	20230817	1.85	Y	025900	500	106 억		8644831	N	N	4265	N	00	N
102	20230911	120315	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	51700	-2700	5	-4.96	11163704800	215936	114.12	54000	54700	50000	70700	38100	54400	51695.60	42.76	34	-16822	58333	56366	54433	52466	50533	55400	51500	106	16300	500	39160	100	1	20215395	10451	27.22	1.53	12	1.07	1899.00	33850.00	83000	20220922	-37.71	34300	20230817	50.73	64100	-19.34	20230306	34300	50.73	20230817	83000	-37.71	20220922	34300	50.73	20230817	1.85	Y	025900	500	106 억		8644831	N	N	4265	N	00	N
103	20230911	110309	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	52200	-2200	5	-4.04	10238396900	198149	104.72	54000	54700	50000	70700	38100	54400	51666.30	42.76	34	-18680	58333	56366	54433	52466	50533	55400	51500	106	16300	500	39160	100	1	20215395	10552	27.49	1.54	12	0.98	1899.00	33850.00	83000	20220922	-37.11	34300	20230817	52.19	64100	-18.56	20230306	34300	52.19	20230817	83000	-37.11	20220922	34300	52.19	20230817	1.85	Y	025900	500	106 억		8644831	N	N	4265	N	00	N
104	20230911	100310	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	51700	-2700	5	-4.96	7506041900	146066	77.19	54000	54700	50000	70700	38100	54400	51382.19	42.76	34	-14447	58333	56366	54433	52466	50533	55400	51500	106	16300	500	39160	100	1	20215395	10451	27.22	1.53	12	0.72	1899.00	33850.00	83000	20220922	-37.71	34300	20230817	50.73	64100	-19.34	20230306	34300	50.73	20230817	83000	-37.71	20220922	34300	50.73	20230817	1.85	Y	025900	500	106 억		8644831	N	N	4265	N	00	N
105	20230911	090309	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	54200	-200	5	-0.37	233832400	4311	2.28	54000	54700	53900	70700	38100	54400	54229.73	42.76	34	605	58333	56366	54433	52466	50533	55400	51500	106	16300	500	39160	100	1	20215395	10957	28.54	1.60	12	0.02	1899.00	33850.00	83000	20220922	-34.70	34300	20230817	58.02	64100	-15.44	20230306	34300	58.02	20230817	83000	-34.70	20220922	34300	58.02	20230817	1.85	Y	025900	500	106 억		8644831	N	N	4265	N	00	N
106	20230908	160313	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	54400	-1800	5	-3.20	10126476300	187518	59.47	56400	56400	52500	73000	39400	56200	54000.19	42.79	-17	2377	62066	59132	57066	54132	52066	58100	53100	106	16800	500	40460	100	1	20215395	10997	28.65	1.61	12	0.93	1899.00	33850.00	83000	20220922	-34.46	34300	20230817	58.60	64100	-15.13	20230306	34300	58.60	20230817	83000	-34.46	20220922	34300	58.60	20230817	1.78	Y	025900	500	106 억		8649594	N	N	4265	N	00	N
107	20230908	150314	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	54400	-1800	5	-3.20	9334068900	172888	54.83	56400	56400	52500	73000	39400	56200	53987.98	42.79	-17	-310	62066	59132	57066	54132	52066	58100	53100	106	16800	500	40460	100	1	20215395	10997	28.65	1.61	12	0.86	1899.00	33850.00	83000	20220922	-34.46	34300	20230817	58.60	64100	-15.13	20230306	34300	58.60	20230817	83000	-34.46	20220922	34300	58.60	20230817	1.78	Y	025900	500	106 억		8649594	N	N	941	N	00	N
108	20230908	140311	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	54700	-1500	5	-2.67	8441345300	156496	49.63	56400	56400	52500	73000	39400	56200	53938.42	42.79	-17	2741	62066	59132	57066	54132	52066	58100	53100	106	16800	500	40460	100	1	20215395	11058	28.80	1.62	12	0.77	1899.00	33850.00	83000	20220922	-34.10	34300	20230817	59.48	64100	-14.66	20230306	34300	59.48	20230817	83000	-34.10	20220922	34300	59.48	20230817	1.78	Y	025900	500	106 억		8649594	N	N	941	N	00	N
109	20230908	130316	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	53300	-2900	5	-5.16	7584230000	140633	44.60	56400	56400	52500	73000	39400	56200	53927.81	42.79	-17	2469	62066	59132	57066	54132	52066	58100	53100	106	16800	500	40460	100	1	20215395	10775	28.07	1.57	12	0.70	1899.00	33850.00	83000	20220922	-35.78	34300	20230817	55.39	64100	-16.85	20230306	34300	55.39	20230817	83000	-35.78	20220922	34300	55.39	20230817	1.78	Y	025900	500	106 억		8649594	N	N	941	N	00	N
110	20230908	120322	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	53600	-2600	5	-4.63	6242460000	115319	36.57	56400	56400	53400	73000	39400	56200	54130.52	42.79	-17	4816	62066	59132	57066	54132	52066	58100	53100	106	16800	500	40460	100	1	20215395	10835	28.23	1.58	12	0.57	1899.00	33850.00	83000	20220922	-35.42	34300	20230817	56.27	64100	-16.38	20230306	34300	56.27	20230817	83000	-35.42	20220922	34300	56.27	20230817	1.78	Y	025900	500	106 억		8649594	N	N	941	N	00	N
111	20230908	110316	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	53900	-2300	5	-4.09	5586560300	103099	32.70	56400	56400	53400	73000	39400	56200	54184.65	42.79	-17	6072	62066	59132	57066	54132	52066	58100	53100	106	16800	500	40460	100	1	20215395	10896	28.38	1.59	12	0.51	1899.00	33850.00	83000	20220922	-35.06	34300	20230817	57.14	64100	-15.91	20230306	34300	57.14	20230817	83000	-35.06	20220922	34300	57.14	20230817	1.78	Y	025900	500	106 억		8649594	N	N	941	N	00	N
112	20230908	100313	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	53800	-2400	5	-4.27	4559134300	84001	26.64	56400	56400	53400	73000	39400	56200	54272.74	42.79	-17	5766	62066	59132	57066	54132	52066	58100	53100	106	16800	500	40460	100	1	20215395	10876	28.33	1.59	12	0.42	1899.00	33850.00	83000	20220922	-35.18	34300	20230817	56.85	64100	-16.07	20230306	34300	56.85	20230817	83000	-35.18	20220922	34300	56.85	20230817	1.78	Y	025900	500	106 억		8649594	N	N	941	N	00	N
113	20230908	090319	00	40.00	KSQ150		종이.목재	N	N	N	N	40	N	54400	-1800	5	-3.20	560226900	10116	3.21	56400	56400	54300	73000	39400	56200	55373.09	42.79	-17	-1097	62066	59132	57066	54132	52066	58100	53100	106	16800	500	40460	100	1	20215395	10997	28.65	1.61	12	0.05	1899.00	33850.00	83000	20220922	-34.46	34300	20230817	58.60	64100	-15.13	20230306	34300	58.60	20230817	83000	-34.46	20220922	34300	58.60	20230817	1.78	Y	025900	500	106 억		8649594	N	N	941	N	00	N
114	20230907	160313	54	100.00	KSQ150		종이.목재	N	N	N	N		N	56200	-2900	5	-4.91	17954825200	313065	19.45	59100	60000	55000	76800	41400	59100	57354.59	42.60	0	73341	64300	61700	58900	56300	53500	63000	57600	106	17700	500	42550	100	1	20215395	11361	29.59	1.66	12	1.55	1899.00	33850.00	83000	20220922	-32.29	34300	20230817	63.85	64100	-12.32	20230306	34300	63.85	20230817	83000	-32.29	20220922	34300	63.85	20230817	1.50	N	025900	500	106 억		8611057	N	N	941	N	01	N
115	20230907	150313	54	100.00	KSQ150		종이.목재	N	N	N	N		N	56400	-2700	5	-4.57	15962856800	277368	17.23	59100	60000	55600	76800	41400	59100	57550.74	42.60	0	69956	64300	61700	58900	56300	53500	63000	57600	106	17700	500	42550	100	1	20215395	11401	29.70	1.67	12	1.37	1899.00	33850.00	83000	20220922	-32.05	34300	20230817	64.43	64100	-12.01	20230306	34300	64.43	20230817	83000	-32.05	20220922	34300	64.43	20230817	1.50	N	025900	500	106 억		8611057	N	N	27057	N	01	N
116	20230907	140313	54	100.00	KSQ150		종이.목재	N	N	N	N		N	57300	-1800	5	-3.05	14195557300	246149	15.29	59100	60000	55700	76800	41400	59100	57670.12	42.60	0	70593	64300	61700	58900	56300	53500	63000	57600	106	17700	500	42550	100	1	20215395	11583	30.17	1.69	12	1.22	1899.00	33850.00	83000	20220922	-30.96	34300	20230817	67.06	64100	-10.61	20230306	34300	67.06	20230817	83000	-30.96	20220922	34300	67.06	20230817	1.50	N	025900	500	106 억		8611057	N	N	27057	N	01	N
117	20230907	130313	54	100.00	KSQ150		종이.목재	N	N	N	N		N	58000	-1100	5	-1.86	13344119000	231307	14.37	59100	60000	55700	76800	41400	59100	57689.59	42.60	0	69071	64300	61700	58900	56300	53500	63000	57600	106	17700	500	42550	100	1	20215395	11725	30.54	1.71	12	1.14	1899.00	33850.00	83000	20220922	-30.12	34300	20230817	69.10	64100	-9.52	20230306	34300	69.10	20230817	83000	-30.12	20220922	34300	69.10	20230817	1.50	N	025900	500	106 억		8611057	N	N	27057	N	01	N
118	20230907	120316	54	100.00	KSQ150		종이.목재	N	N	N	N		N	57300	-1800	5	-3.05	12169889400	210971	13.11	59100	60000	55700	76800	41400	59100	57684.59	42.60	0	61582	64300	61700	58900	56300	53500	63000	57600	106	17700	500	42550	100	1	20215395	11583	30.17	1.69	12	1.04	1899.00	33850.00	83000	20220922	-30.96	34300	20230817	67.06	64100	-10.61	20230306	34300	67.06	20230817	83000	-30.96	20220922	34300	67.06	20230817	1.50	N	025900	500	106 억		8611057	N	N	27057	N	01	N
119	20230907	110314	54	100.00	KSQ150		종이.목재	N	N	N	N		N	57700	-1400	5	-2.37	10023942600	173286	10.76	59100	60000	55700	76800	41400	59100	57845.66	42.60	0	51599	64300	61700	58900	56300	53500	63000	57600	106	17700	500	42550	100	1	20215395	11664	30.38	1.70	12	0.86	1899.00	33850.00	83000	20220922	-30.48	34300	20230817	68.22	64100	-9.98	20230306	34300	68.22	20230817	83000	-30.48	20220922	34300	68.22	20230817	1.50	N	025900	500	106 억		8611057	N	N	27057	N	01	N
120	20230907	100314	54	100.00	KSQ150		종이.목재	N	N	N	N		N	58300	-800	5	-1.35	7685357900	132655	8.24	59100	60000	55700	76800	41400	59100	57934.23	42.60	0	33916	64300	61700	58900	56300	53500	63000	57600	106	17700	500	42550	100	1	20215395	11786	30.70	1.72	12	0.66	1899.00	33850.00	83000	20220922	-29.76	34300	20230817	69.97	64100	-9.05	20230306	34300	69.97	20230817	83000	-29.76	20220922	34300	69.97	20230817	1.50	N	025900	500	106 억		8611057	N	N	27057	N	01	N
121	20230907	090316	54	100.00	KSQ150		종이.목재	N	N	N	N		N	59800	700	2	1.18	832034700	14020	0.87	59100	60000	59000	76800	41400	59100	59347.68	42.60	0	907	64300	61700	58900	56300	53500	63000	57600	106	17700	500	42550	100	1	20215395	12089	31.49	1.77	12	0.07	1899.00	33850.00	83000	20220922	-27.95	34300	20230817	74.34	64100	-6.71	20230306	34300	74.34	20230817	83000	-27.95	20220922	34300	74.34	20230817	1.50	N	025900	500	106 억		8611057	N	N	27057	N	01	N
122	20230906	160312	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	59100	5400	2	10.06	93533885500	1590958	141.87	56200	61500	56100	69800	37600	53700	58791.42	42.40	0	124186	62433	58066	49333	44966	36233	60250	47150	106	16100	500	38660	100	1	20215395	11947	31.12	1.75	12	7.87	1899.00	33850.00	83000	20220922	-28.80	34300	20230817	72.30	64100	-7.80	20230306	34300	72.30	20230817	83000	-28.80	20220922	34300	72.30	20230817	1.45	Y	025900	500	106 억		8571372	N	N	27057	N	00	N
123	20230906	150312	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	59600	5900	2	10.99	87588264200	1490354	132.90	56200	61500	56100	69800	37600	53700	58770.84	42.40	0	89419	62433	58066	49333	44966	36233	60250	47150	106	16100	500	38660	100	1	20215395	12048	31.38	1.76	12	7.37	1899.00	33850.00	83000	20220922	-28.19	34300	20230817	73.76	64100	-7.02	20230306	34300	73.76	20230817	83000	-28.19	20220922	34300	73.76	20230817	1.45	Y	025900	500	106 억		8571372	N	N	19807	N	00	N
124	20230906	140314	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57700	4000	2	7.45	73305702900	1251474	111.60	56200	61500	56100	69800	37600	53700	58576.32	42.40	0	4682	62433	58066	49333	44966	36233	60250	47150	106	16100	500	38660	100	1	20215395	11664	30.38	1.70	12	6.19	1899.00	33850.00	83000	20220922	-30.48	34300	20230817	68.22	64100	-9.98	20230306	34300	68.22	20230817	83000	-30.48	20220922	34300	68.22	20230817	1.45	Y	025900	500	106 억		8571372	N	N	19807	N	00	N
125	20230906	130313	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57100	3400	2	6.33	70578221400	1204286	107.39	56200	61500	56100	69800	37600	53700	58606.74	42.40	0	2116	62433	58066	49333	44966	36233	60250	47150	106	16100	500	38660	100	1	20215395	11543	30.07	1.69	12	5.96	1899.00	33850.00	83000	20220922	-31.20	34300	20230817	66.47	64100	-10.92	20230306	34300	66.47	20230817	83000	-31.20	20220922	34300	66.47	20230817	1.45	Y	025900	500	106 억		8571372	N	N	19807	N	00	N
126	20230906	120316	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57800	4100	2	7.64	68573931500	1169343	104.28	56200	61500	56100	69800	37600	53700	58644.03	42.40	0	1322	62433	58066	49333	44966	36233	60250	47150	106	16100	500	38660	100	1	20215395	11684	30.44	1.71	12	5.78	1899.00	33850.00	83000	20220922	-30.36	34300	20230817	68.51	64100	-9.83	20230306	34300	68.51	20230817	83000	-30.36	20220922	34300	68.51	20230817	1.45	Y	025900	500	106 억		8571372	N	N	19807	N	00	N
127	20230906	110315	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57700	4000	2	7.45	66572236200	1134804	101.20	56200	61500	56100	69800	37600	53700	58665.02	42.40	0	-2576	62433	58066	49333	44966	36233	60250	47150	106	16100	500	38660	100	1	20215395	11664	30.38	1.70	12	5.61	1899.00	33850.00	83000	20220922	-30.48	34300	20230817	68.22	64100	-9.98	20230306	34300	68.22	20230817	83000	-30.48	20220922	34300	68.22	20230817	1.45	Y	025900	500	106 억		8571372	N	N	19807	N	00	N
128	20230906	100307	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57400	3700	2	6.89	63162840300	1075810	95.94	56200	61500	56100	69800	37600	53700	58712.89	42.40	0	-4003	62433	58066	49333	44966	36233	60250	47150	106	16100	500	38660	100	1	20215395	11604	30.23	1.70	12	5.32	1899.00	33850.00	83000	20220922	-30.84	34300	20230817	67.35	64100	-10.45	20230306	34300	67.35	20230817	83000	-30.84	20220922	34300	67.35	20230817	1.45	Y	025900	500	106 억		8571372	N	N	19807	N	00	N
129	20230906	090310	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	57600	3900	2	7.26	19386020800	331249	29.54	56200	61500	56200	69800	37600	53700	58527.13	42.40	0	-1760	62433	58066	49333	44966	36233	60250	47150	106	16100	500	38660	100	1	20215395	11644	30.33	1.70	12	1.64	1899.00	33850.00	83000	20220922	-30.60	34300	20230817	67.93	64100	-10.14	20230306	34300	67.93	20230817	83000	-30.60	20220922	34300	67.93	20230817	1.45	Y	025900	500	106 억		8571372	N	N	19807	N	00	N
130	20230905	160309	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53700	12350	1	29.87	57303600950	1114877	478.15	40900	53700	40600	53700	28950	41350	51391.91	42.70	0	-59833	45050	43200	40400	38550	35750	44125	39475	106	12350	500	29770	100	1	20215395	10856	28.28	1.59	12	5.51	1899.00	33850.00	83000	20220922	-35.30	34300	20230817	56.56	64100	-16.22	20230306	34300	56.56	20230817	83000	-35.30	20220922	34300	56.56	20230817	1.46	Y	025900	500	106 억		8632895	N	N	19807	N	00	N
131	20230905	150318	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	53700	12350	1	29.87	45230003250	889793	381.62	40900	53700	40600	53700	28950	41350	50832.16	42.70	0	-62269	45050	43200	40400	38550	35750	44125	39475	106	12350	500	29770	100	1	20215395	10856	28.28	1.59	12	4.40	1899.00	33850.00	83000	20220922	-35.30	34300	20230817	56.56	64100	-16.22	20230306	34300	56.56	20230817	83000	-35.30	20220922	34300	56.56	20230817	1.46	Y	025900	500	106 억		8632895	N	N	10681	N	00	N
132	20230905	140312	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	41600	250	2	0.60	2265726350	54766	23.49	40900	42200	40600	53700	28950	41350	41371.04	42.70	0	-8765	45050	43200	40400	38550	35750	44125	39475	106	12350	500	29770	50	1	20215395	8410	21.91	1.23	12	0.27	1899.00	33850.00	83000	20220922	-49.88	34300	20230817	21.28	64100	-35.10	20230306	34300	21.28	20230817	83000	-49.88	20220922	34300	21.28	20230817	1.46	Y	025900	500	106 억		8632895	N	N	10681	N	00	N
133	20230905	130302	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	41400	50	2	0.12	2052281350	49625	21.28	40900	42200	40600	53700	28950	41350	41355.80	42.70	0	-9877	45050	43200	40400	38550	35750	44125	39475	106	12350	500	29770	50	1	20215395	8369	21.80	1.22	12	0.25	1899.00	33850.00	83000	20220922	-50.12	34300	20230817	20.70	64100	-35.41	20230306	34300	20.70	20230817	83000	-50.12	20220922	34300	20.70	20230817	1.46	Y	025900	500	106 억		8632895	N	N	10681	N	00	N
134	20230905	120310	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	41400	50	2	0.12	1878764000	45435	19.49	40900	42200	40600	53700	28950	41350	41350.59	42.70	0	-10892	45050	43200	40400	38550	35750	44125	39475	106	12350	500	29770	50	1	20215395	8369	21.80	1.22	12	0.22	1899.00	33850.00	83000	20220922	-50.12	34300	20230817	20.70	64100	-35.41	20230306	34300	20.70	20230817	83000	-50.12	20220922	34300	20.70	20230817	1.46	Y	025900	500	106 억		8632895	N	N	10681	N	00	N
135	20230905	110310	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	41200	-150	5	-0.36	1742556200	42147	18.08	40900	42200	40600	53700	28950	41350	41344.73	42.70	0	-10812	45050	43200	40400	38550	35750	44125	39475	106	12350	500	29770	50	1	20215395	8329	21.70	1.22	12	0.21	1899.00	33850.00	83000	20220922	-50.36	34300	20230817	20.12	64100	-35.73	20230306	34300	20.12	20230817	83000	-50.36	20220922	34300	20.12	20230817	1.46	Y	025900	500	106 억		8632895	N	N	10681	N	00	N
136	20230905	100308	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	41100	-250	5	-0.60	1188705350	28782	12.34	40900	42200	40600	53700	28950	41350	41300.29	42.70	0	-7455	45050	43200	40400	38550	35750	44125	39475	106	12350	500	29770	50	1	20215395	8309	21.64	1.21	12	0.14	1899.00	33850.00	83000	20220922	-50.48	34300	20230817	19.83	64100	-35.88	20230306	34300	19.83	20230817	83000	-50.48	20220922	34300	19.83	20230817	1.46	Y	025900	500	106 억		8632895	N	N	10681	N	00	N
137	20230905	090303	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	41500	150	2	0.36	139148200	3397	1.46	40900	41800	40650	53700	28950	41350	40960.94	42.70	0	-597	45050	43200	40400	38550	35750	44125	39475	106	12350	500	29770	50	1	20215395	8389	21.85	1.23	12	0.02	1899.00	33850.00	83000	20220922	-50.00	34300	20230817	20.99	64100	-35.26	20230306	34300	20.99	20230817	83000	-50.00	20220922	34300	20.99	20230817	1.46	Y	025900	500	106 억		8632895	N	N	10681	N	00	N
138	20230904	160307	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	41350	4150	2	11.16	9404330150	232007	677.29	37600	42250	37600	48350	26050	37200	40534.05	42.55	0	33712	39100	38150	36900	35950	34700	38625	36425	106	11150	500	26780	50	1	20215395	8359	21.77	1.22	12	1.15	1899.00	33850.00	83000	20220922	-50.18	34300	20230817	20.55	64100	-35.49	20230306	34300	20.55	20230817	83000	-50.18	20220922	34300	20.55	20230817	1.46	Y	025900	500	106 억		8600916	N	N	10681	N	00	N
139	20230904	150303	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	40850	3650	2	9.81	8967015850	221360	646.21	37600	42250	37600	48350	26050	37200	40508.75	42.55	0	34674	39100	38150	36900	35950	34700	38625	36425	106	11150	500	26780	50	1	20215395	8258	21.51	1.21	12	1.10	1899.00	33850.00	83000	20220922	-50.78	34300	20230817	19.10	64100	-36.27	20230306	34300	19.10	20230817	83000	-50.78	20220922	34300	19.10	20230817	1.46	Y	025900	500	106 억		8600916	N	N	5394	N	00	N
140	20230904	140302	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	41400	4200	2	11.29	8046229050	199032	581.03	37600	42250	37600	48350	26050	37200	40426.81	42.55	0	30636	39100	38150	36900	35950	34700	38625	36425	106	11150	500	26780	50	1	20215395	8369	21.80	1.22	12	0.98	1899.00	33850.00	83000	20220922	-50.12	34300	20230817	20.70	64100	-35.41	20230306	34300	20.70	20230817	83000	-50.12	20220922	34300	20.70	20230817	1.46	Y	025900	500	106 억		8600916	N	N	5394	N	00	N
141	20230904	130306	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	39550	2350	2	6.32	6600145150	163512	477.34	37600	42250	37600	48350	26050	37200	40364.90	42.55	0	21218	39100	38150	36900	35950	34700	38625	36425	106	11150	500	26780	50	1	20215395	7995	20.83	1.17	12	0.81	1899.00	33850.00	83000	20220922	-52.35	34300	20230817	15.31	64100	-38.30	20230306	34300	15.31	20230817	83000	-52.35	20220922	34300	15.31	20230817	1.46	Y	025900	500	106 억		8600916	N	N	5394	N	00	N
142	20230904	120302	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	39200	2000	2	5.38	6480348050	160463	468.44	37600	42250	37600	48350	26050	37200	40385.31	42.55	0	22573	39100	38150	36900	35950	34700	38625	36425	106	11150	500	26780	50	1	20215395	7924	20.64	1.16	12	0.79	1899.00	33850.00	83000	20220922	-52.77	34300	20230817	14.29	64100	-38.85	20230306	34300	14.29	20230817	83000	-52.77	20220922	34300	14.29	20230817	1.46	Y	025900	500	106 억		8600916	N	N	5394	N	00	N
143	20230904	110257	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	39200	2000	2	5.38	6247551250	154558	451.20	37600	42250	37600	48350	26050	37200	40422.05	42.55	0	25636	39100	38150	36900	35950	34700	38625	36425	106	11150	500	26780	50	1	20215395	7924	20.64	1.16	12	0.76	1899.00	33850.00	83000	20220922	-52.77	34300	20230817	14.29	64100	-38.85	20230306	34300	14.29	20230817	83000	-52.77	20220922	34300	14.29	20230817	1.46	Y	025900	500	106 억		8600916	N	N	5394	N	00	N
144	20230904	100256	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	40250	3050	2	8.20	5473763050	135052	394.25	37600	42250	37600	48350	26050	37200	40530.78	42.55	0	25260	39100	38150	36900	35950	34700	38625	36425	106	11150	500	26780	50	1	20215395	8137	21.20	1.19	12	0.67	1899.00	33850.00	83000	20220922	-51.51	34300	20230817	17.35	64100	-37.21	20230306	34300	17.35	20230817	83000	-51.51	20220922	34300	17.35	20230817	1.46	Y	025900	500	106 억		8600916	N	N	5394	N	00	N
145	20230904	090302	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	39300	2100	2	5.65	438680850	11342	33.11	37600	40150	37600	48350	26050	37200	38677.56	42.55	0	-2814	39100	38150	36900	35950	34700	38625	36425	106	11150	500	26780	50	1	20215395	7945	20.70	1.16	12	0.06	1899.00	33850.00	83000	20220922	-52.65	34300	20230817	14.58	64100	-38.69	20230306	34300	14.58	20230817	83000	-52.65	20220922	34300	14.58	20230817	1.46	Y	025900	500	106 억		8600916	N	N	5394	N	00	N
146	20230901	160259	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	37200	1400	2	3.91	1262014050	34043	149.74	35850	37850	35650	46500	25100	35800	37070.98	42.52	85	4619	37200	36500	36150	35450	35100	36325	35275	106	10700	500	25770	50	1	20215395	7520	19.59	1.10	12	0.17	1899.00	33850.00	83000	20220922	-55.18	34300	20230817	8.45	64100	-41.97	20230306	34300	8.45	20230817	83000	-55.18	20220922	34300	8.45	20230817	1.45	Y	025900	500	106 억		8596538	N	N	5394	N	00	N
147	20230901	150303	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	37100	1300	2	3.63	1161834050	31346	137.88	35850	37850	35650	46500	25100	35800	37064.83	42.52	85	4903	37200	36500	36150	35450	35100	36325	35275	106	10700	500	25770	50	1	20215395	7500	19.54	1.10	12	0.16	1899.00	33850.00	83000	20220922	-55.30	34300	20230817	8.16	64100	-42.12	20230306	34300	8.16	20230817	83000	-55.30	20220922	34300	8.16	20230817	1.45	Y	025900	500	106 억		8596538	N	N	5342	N	00	N
148	20230901	140301	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	37000	1200	2	3.35	1083361200	29226	128.55	35850	37850	35650	46500	25100	35800	37068.40	42.52	85	5346	37200	36500	36150	35450	35100	36325	35275	106	10700	500	25770	50	1	20215395	7480	19.48	1.09	12	0.14	1899.00	33850.00	83000	20220922	-55.42	34300	20230817	7.87	64100	-42.28	20230306	34300	7.87	20230817	83000	-55.42	20220922	34300	7.87	20230817	1.45	Y	025900	500	106 억		8596538	N	N	5342	N	00	N
149	20230901	130259	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	37000	1200	2	3.35	932810900	25177	110.74	35850	37850	35650	46500	25100	35800	37050.12	42.52	85	5574	37200	36500	36150	35450	35100	36325	35275	106	10700	500	25770	50	1	20215395	7480	19.48	1.09	12	0.12	1899.00	33850.00	83000	20220922	-55.42	34300	20230817	7.87	64100	-42.28	20230306	34300	7.87	20230817	83000	-55.42	20220922	34300	7.87	20230817	1.45	Y	025900	500	106 억		8596538	N	N	5342	N	00	N
150	20230901	120300	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	36600	800	2	2.23	864680250	23327	102.60	35850	37850	35650	46500	25100	35800	37067.79	42.52	85	5301	37200	36500	36150	35450	35100	36325	35275	106	10700	500	25770	50	1	20215395	7399	19.27	1.08	12	0.12	1899.00	33850.00	83000	20220922	-55.90	34300	20230817	6.71	64100	-42.90	20230306	34300	6.71	20230817	83000	-55.90	20220922	34300	6.71	20230817	1.45	Y	025900	500	106 억		8596538	N	N	5342	N	00	N
151	20230901	110259	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	37050	1250	2	3.49	737489650	19876	87.42	35850	37850	35650	46500	25100	35800	37104.53	42.52	85	4644	37200	36500	36150	35450	35100	36325	35275	106	10700	500	25770	50	1	20215395	7490	19.51	1.09	12	0.10	1899.00	33850.00	83000	20220922	-55.36	34300	20230817	8.02	64100	-42.20	20230306	34300	8.02	20230817	83000	-55.36	20220922	34300	8.02	20230817	1.45	Y	025900	500	106 억		8596538	N	N	5342	N	00	N
152	20230901	100258	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	37750	1950	2	5.45	513267100	13878	61.04	35850	37850	35650	46500	25100	35800	36984.23	42.52	85	3327	37200	36500	36150	35450	35100	36325	35275	106	10700	500	25770	50	1	20215395	7631	19.88	1.12	12	0.07	1899.00	33850.00	83000	20220922	-54.52	34300	20230817	10.06	64100	-41.11	20230306	34300	10.06	20230817	83000	-54.52	20220922	34300	10.06	20230817	1.45	Y	025900	500	106 억		8596538	N	N	5342	N	00	N
153	20230901	090255	55	40.00	KSQ150		종이.목재	N	N	N	Y	40	N	36000	200	2	0.56	13199800	368	1.62	35850	36000	35650	46500	25100	35800	35869.02	42.52	85	-105	37200	36500	36150	35450	35100	36325	35275	106	10700	500	25770	50	1	20215395	7278	18.96	1.06	12	0.00	1899.00	33850.00	83000	20220922	-56.63	34300	20230817	4.96	64100	-43.84	20230306	34300	4.96	20230817	83000	-56.63	20220922	34300	4.96	20230817	1.45	Y	025900	500	106 억		8596538	N	N	5342	N	00	N