KissMeData/027360/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160416	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2125629470	775154	139.04	2685	2780	2680	3515	1895	2705	2742.22	0.50	94235	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.64	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	600145	N	N	83	N	N
3	20231229	150414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2125629470	775154	139.04	2685	2780	2680	3515	1895	2705	2742.22	0.50	94235	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.64	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	600145	N	N	83	N	N
4	20231229	140414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2125629470	775154	139.04	2685	2780	2680	3515	1895	2705	2742.22	0.50	94235	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.64	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	600145	N	N	83	N	N
5	20231229	130414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2125629470	775154	139.04	2685	2780	2680	3515	1895	2705	2742.22	0.50	94235	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.64	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	600145	N	N	83	N	N
6	20231229	120414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2125629470	775154	139.04	2685	2780	2680	3515	1895	2705	2742.22	0.50	94235	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.64	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	600145	N	N	83	N	N
7	20231229	110400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2125629470	775154	139.04	2685	2780	2680	3515	1895	2705	2742.22	0.50	94235	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.64	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	600145	N	N	83	N	N
8	20231229	100402	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2125629470	775154	139.04	2685	2780	2680	3515	1895	2705	2742.22	0.50	94235	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.64	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	600145	N	N	83	N	N
9	20231229	090402	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2125629470	775154	139.04	2685	2780	2680	3515	1895	2705	2742.22	0.50	94235	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.64	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	600145	N	N	83	N	N
10	20231228	160359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	2080163000	758561	136.07	2685	2780	2680	3515	1895	2705	2742.22	0.42	0	94307	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.63	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	505910	N	N	83	N	N
11	20231228	150403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	1895147505	691295	124.00	2685	2780	2680	3515	1895	2705	2741.46	0.42	0	78833	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.57	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	505910	N	N	219	N	N
12	20231228	140358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2745	40	2	1.48	1471759850	538169	96.53	2685	2770	2680	3515	1895	2705	2734.77	0.42	0	69077	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3317	161.47	1.34	12	0.45	17.00	2046.00	2980	20231213	-7.89	1971	20231004	39.27	2980	-7.89	20231213	1971	39.27	20231004	2980	-7.89	20231213	1971	39.27	20231004	2.03	N	027360	500	604 억	505910	N	N	219	N	N
13	20231228	130359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	45	2	1.66	1311058530	479787	86.06	2685	2770	2680	3515	1895	2705	2732.60	0.42	0	51304	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3323	161.76	1.34	12	0.40	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.03	N	027360	500	604 억	505910	N	N	219	N	N
14	20231228	120400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	35	2	1.29	1062093900	389216	69.82	2685	2770	2680	3515	1895	2705	2728.83	0.42	0	17706	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3311	161.18	1.34	12	0.32	17.00	2046.00	2980	20231213	-8.05	1971	20231004	39.02	2980	-8.05	20231213	1971	39.02	20231004	2980	-8.05	20231213	1971	39.02	20231004	2.03	N	027360	500	604 억	505910	N	N	219	N	N
15	20231228	110400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2735	30	2	1.11	656734530	241570	43.33	2685	2740	2680	3515	1895	2705	2718.63	0.42	0	11916	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3305	160.88	1.34	12	0.20	17.00	2046.00	2980	20231213	-8.22	1971	20231004	38.76	2980	-8.22	20231213	1971	38.76	20231004	2980	-8.22	20231213	1971	38.76	20231004	2.03	N	027360	500	604 억	505910	N	N	219	N	N
16	20231228	100357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	0	3	0.00	416967185	153546	27.54	2685	2740	2680	3515	1895	2705	2715.61	0.42	0	-1250	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3269	159.12	1.32	12	0.13	17.00	2046.00	2980	20231213	-9.23	1971	20231004	37.24	2980	-9.23	20231213	1971	37.24	20231004	2980	-9.23	20231213	1971	37.24	20231004	2.03	N	027360	500	604 억	505910	N	N	219	N	N
17	20231228	090358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	0	3	0.00	27676740	10287	1.85	2685	2705	2680	3515	1895	2705	2689.94	0.42	0	-2444	2758	2731	2683	2656	2608	2745	2670	604	810	500	1940	5	1	120845406	3269	159.12	1.32	12	0.01	17.00	2046.00	2980	20231213	-9.23	1971	20231004	37.24	2980	-9.23	20231213	1971	37.24	20231004	2980	-9.23	20231213	1971	37.24	20231004	2.03	N	027360	500	604 억	505910	N	N	219	N	N
18	20231227	160357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2705	20	2	0.74	1471433305	549394	34.68	2650	2710	2635	3490	1880	2685	2678.24	0.35	0	80821	2835	2760	2695	2620	2555	2797	2657	604	805	500	1930	5	1	120845406	3269	159.12	1.32	12	0.45	17.00	2046.00	2980	20231213	-9.23	1971	20231004	37.24	2980	-9.23	20231213	1971	37.24	20231004	2980	-9.23	20231213	1971	37.24	20231004	2.04	N	027360	500	604 억	417350	N	N	219	N	N
19	20231227	150401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2690	5	2	0.19	1228596505	459165	28.99	2650	2710	2635	3490	1880	2685	2675.72	0.35	0	71398	2835	2760	2695	2620	2555	2797	2657	604	805	500	1930	5	1	120845406	3251	158.24	1.31	12	0.38	17.00	2046.00	2980	20231213	-9.73	1971	20231004	36.48	2980	-9.73	20231213	1971	36.48	20231004	2980	-9.73	20231213	1971	36.48	20231004	2.04	N	027360	500	604 억	417350	N	N	1090	N	N
20	20231227	140400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	10	2	0.37	1055643495	395017	24.94	2650	2710	2635	3490	1880	2685	2672.40	0.35	0	52968	2835	2760	2695	2620	2555	2797	2657	604	805	500	1930	5	1	120845406	3257	158.53	1.32	12	0.33	17.00	2046.00	2980	20231213	-9.56	1971	20231004	36.73	2980	-9.56	20231213	1971	36.73	20231004	2980	-9.56	20231213	1971	36.73	20231004	2.04	N	027360	500	604 억	417350	N	N	1090	N	N
21	20231227	130357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	10	2	0.37	911887885	341656	21.57	2650	2710	2635	3490	1880	2685	2669.02	0.35	0	40629	2835	2760	2695	2620	2555	2797	2657	604	805	500	1930	5	1	120845406	3257	158.53	1.32	12	0.28	17.00	2046.00	2980	20231213	-9.56	1971	20231004	36.73	2980	-9.56	20231213	1971	36.73	20231004	2980	-9.56	20231213	1971	36.73	20231004	2.04	N	027360	500	604 억	417350	N	N	1090	N	N
22	20231227	120356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	10	2	0.37	782929825	293755	18.54	2650	2710	2635	3490	1880	2685	2665.25	0.35	0	15385	2835	2760	2695	2620	2555	2797	2657	604	805	500	1930	5	1	120845406	3257	158.53	1.32	12	0.24	17.00	2046.00	2980	20231213	-9.56	1971	20231004	36.73	2980	-9.56	20231213	1971	36.73	20231004	2980	-9.56	20231213	1971	36.73	20231004	2.04	N	027360	500	604 억	417350	N	N	1090	N	N
23	20231227	110400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2690	5	2	0.19	649616705	244315	15.42	2650	2705	2635	3490	1880	2685	2658.93	0.35	0	16278	2835	2760	2695	2620	2555	2797	2657	604	805	500	1930	5	1	120845406	3251	158.24	1.31	12	0.20	17.00	2046.00	2980	20231213	-9.73	1971	20231004	36.48	2980	-9.73	20231213	1971	36.48	20231004	2980	-9.73	20231213	1971	36.48	20231004	2.04	N	027360	500	604 억	417350	N	N	1090	N	N
24	20231227	100359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	-45	5	-1.68	395601540	149265	9.42	2650	2685	2635	3490	1880	2685	2650.33	0.35	0	4551	2835	2760	2695	2620	2555	2797	2657	604	805	500	1930	5	1	120845406	3190	155.29	1.29	12	0.12	17.00	2046.00	2980	20231213	-11.41	1971	20231004	33.94	2980	-11.41	20231213	1971	33.94	20231004	2980	-11.41	20231213	1971	33.94	20231004	2.04	N	027360	500	604 억	417350	N	N	1090	N	N
25	20231227	090359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	-25	5	-0.93	83891280	31588	1.99	2650	2685	2645	3490	1880	2685	2655.79	0.35	0	2621	2835	2760	2695	2620	2555	2797	2657	604	805	500	1930	5	1	120845406	3214	156.47	1.30	12	0.03	17.00	2046.00	2980	20231213	-10.74	1971	20231004	34.96	2980	-10.74	20231213	1971	34.96	20231004	2980	-10.74	20231213	1971	34.96	20231004	2.04	N	027360	500	604 억	417350	N	N	1090	N	N
26	20231226	160400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	45	2	1.70	4146263510	1541673	191.17	2640	2770	2630	3430	1850	2640	2689.50	0.32	0	33656	2733	2686	2653	2606	2573	2670	2590	604	790	500	1900	5	1	120845406	3245	157.94	1.31	12	1.28	17.00	2046.00	2980	20231213	-9.90	1971	20231004	36.23	2980	-9.90	20231213	1971	36.23	20231004	2980	-9.90	20231213	1971	36.23	20231004	2.19	N	027360	500	604 억	388900	N	N	1090	N	N
27	20231226	150358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	40	2	1.52	3912666110	1454384	180.34	2640	2770	2630	3430	1850	2640	2690.30	0.32	0	16035	2733	2686	2653	2606	2573	2670	2590	604	790	500	1900	5	1	120845406	3239	157.65	1.31	12	1.20	17.00	2046.00	2980	20231213	-10.07	1971	20231004	35.97	2980	-10.07	20231213	1971	35.97	20231004	2980	-10.07	20231213	1971	35.97	20231004	2.19	N	027360	500	604 억	388900	N	N	903	N	N
28	20231226	140400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2690	50	2	1.89	3648073650	1356190	168.17	2640	2770	2630	3430	1850	2640	2689.99	0.32	0	6479	2733	2686	2653	2606	2573	2670	2590	604	790	500	1900	5	1	120845406	3251	158.24	1.31	12	1.12	17.00	2046.00	2980	20231213	-9.73	1971	20231004	36.48	2980	-9.73	20231213	1971	36.48	20231004	2980	-9.73	20231213	1971	36.48	20231004	2.19	N	027360	500	604 억	388900	N	N	903	N	N
29	20231226	130359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	70	2	2.65	3389169860	1259942	156.23	2640	2770	2630	3430	1850	2640	2689.99	0.32	0	-17386	2733	2686	2653	2606	2573	2670	2590	604	790	500	1900	5	1	120845406	3275	159.41	1.32	12	1.04	17.00	2046.00	2980	20231213	-9.06	1971	20231004	37.49	2980	-9.06	20231213	1971	37.49	20231004	2980	-9.06	20231213	1971	37.49	20231004	2.19	N	027360	500	604 억	388900	N	N	903	N	N
30	20231226	120359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2715	75	2	2.84	3052023550	1135693	140.83	2640	2770	2630	3430	1850	2640	2687.42	0.32	0	-52494	2733	2686	2653	2606	2573	2670	2590	604	790	500	1900	5	1	120845406	3281	159.71	1.33	12	0.94	17.00	2046.00	2980	20231213	-8.89	1971	20231004	37.75	2980	-8.89	20231213	1971	37.75	20231004	2980	-8.89	20231213	1971	37.75	20231004	2.19	N	027360	500	604 억	388900	N	N	903	N	N
31	20231226	110401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2695	55	2	2.08	2143276475	802097	99.46	2640	2770	2630	3430	1850	2640	2672.15	0.32	0	-54769	2733	2686	2653	2606	2573	2670	2590	604	790	500	1900	5	1	120845406	3257	158.53	1.32	12	0.66	17.00	2046.00	2980	20231213	-9.56	1971	20231004	36.73	2980	-9.56	20231213	1971	36.73	20231004	2980	-9.56	20231213	1971	36.73	20231004	2.19	N	027360	500	604 억	388900	N	N	903	N	N
32	20231226	100358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	5	2	0.19	1185065455	447738	55.52	2640	2690	2630	3430	1850	2640	2646.80	0.32	0	-9428	2733	2686	2653	2606	2573	2670	2590	604	790	500	1900	5	1	120845406	3196	155.59	1.29	12	0.37	17.00	2046.00	2980	20231213	-11.24	1971	20231004	34.20	2980	-11.24	20231213	1971	34.20	20231004	2980	-11.24	20231213	1971	34.20	20231004	2.19	N	027360	500	604 억	388900	N	N	903	N	N
33	20231226	090359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	10	2	0.38	129860620	49053	6.08	2640	2690	2635	3430	1850	2640	2647.56	0.32	0	21651	2733	2686	2653	2606	2573	2670	2590	604	790	500	1900	5	1	120845406	3202	155.88	1.30	12	0.04	17.00	2046.00	2980	20231213	-11.07	1971	20231004	34.45	2980	-11.07	20231213	1971	34.45	20231004	2980	-11.07	20231213	1971	34.45	20231004	2.19	N	027360	500	604 억	388900	N	N	903	N	N
34	20231222	160354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	-40	5	-1.49	2081249570	784677	14.37	2680	2700	2620	3480	1880	2680	2652.35	0.19	0	131763	3033	2856	2763	2586	2493	2810	2540	604	800	500	1920	5	1	120845406	3190	155.29	1.29	12	0.65	17.00	2046.00	2980	20231213	-11.41	1971	20231004	33.94	2980	-11.41	20231213	1971	33.94	20231004	2980	-11.41	20231213	1971	33.94	20231004	2.13	N	027360	500	604 억	231991	N	N	903	N	N
35	20231222	150354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	-35	5	-1.31	1897118520	715013	13.09	2680	2700	2620	3480	1880	2680	2653.18	0.19	0	121942	3033	2856	2763	2586	2493	2810	2540	604	800	500	1920	5	1	120845406	3196	155.59	1.29	12	0.59	17.00	2046.00	2980	20231213	-11.24	1971	20231004	34.20	2980	-11.24	20231213	1971	34.20	20231004	2980	-11.24	20231213	1971	34.20	20231004	2.13	N	027360	500	604 억	231991	N	N	0	N	N
36	20231222	140352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	-15	5	-0.56	1628901335	613770	11.24	2680	2700	2620	3480	1880	2680	2653.83	0.19	0	109741	3033	2856	2763	2586	2493	2810	2540	604	800	500	1920	5	1	120845406	3221	156.76	1.30	12	0.51	17.00	2046.00	2980	20231213	-10.57	1971	20231004	35.21	2980	-10.57	20231213	1971	35.21	20231004	2980	-10.57	20231213	1971	35.21	20231004	2.13	N	027360	500	604 억	231991	N	N	0	N	N
37	20231222	130351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	-15	5	-0.56	1493176760	562666	10.30	2680	2700	2620	3480	1880	2680	2653.65	0.19	0	111751	3033	2856	2763	2586	2493	2810	2540	604	800	500	1920	5	1	120845406	3221	156.76	1.30	12	0.47	17.00	2046.00	2980	20231213	-10.57	1971	20231004	35.21	2980	-10.57	20231213	1971	35.21	20231004	2980	-10.57	20231213	1971	35.21	20231004	2.13	N	027360	500	604 억	231991	N	N	0	N	N
38	20231222	120352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	-25	5	-0.93	1408713865	530923	9.72	2680	2700	2620	3480	1880	2680	2653.21	0.19	0	107613	3033	2856	2763	2586	2493	2810	2540	604	800	500	1920	5	1	120845406	3208	156.18	1.30	12	0.44	17.00	2046.00	2980	20231213	-10.91	1971	20231004	34.70	2980	-10.91	20231213	1971	34.70	20231004	2980	-10.91	20231213	1971	34.70	20231004	2.13	N	027360	500	604 억	231991	N	N	0	N	N
39	20231222	110353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	-10	5	-0.37	1085622180	409214	7.49	2680	2700	2620	3480	1880	2680	2652.79	0.19	0	66011	3033	2856	2763	2586	2493	2810	2540	604	800	500	1920	5	1	120845406	3227	157.06	1.30	12	0.34	17.00	2046.00	2980	20231213	-10.40	1971	20231004	35.46	2980	-10.40	20231213	1971	35.46	20231004	2980	-10.40	20231213	1971	35.46	20231004	2.13	N	027360	500	604 억	231991	N	N	0	N	N
40	20231222	100351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	-10	5	-0.37	865404195	326540	5.98	2680	2700	2620	3480	1880	2680	2650.01	0.19	0	56150	3033	2856	2763	2586	2493	2810	2540	604	800	500	1920	5	1	120845406	3227	157.06	1.30	12	0.27	17.00	2046.00	2980	20231213	-10.40	1971	20231004	35.46	2980	-10.40	20231213	1971	35.46	20231004	2980	-10.40	20231213	1971	35.46	20231004	2.13	N	027360	500	604 억	231991	N	N	0	N	N
41	20231222	090352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	0	3	0.00	80597300	30143	0.55	2680	2690	2655	3480	1880	2680	2673.32	0.19	0	1848	3033	2856	2763	2586	2493	2810	2540	604	800	500	1920	5	1	120845406	3239	157.65	1.31	12	0.02	17.00	2046.00	2980	20231213	-10.07	1971	20231004	35.97	2980	-10.07	20231213	1971	35.97	20231004	2980	-10.07	20231213	1971	35.97	20231004	2.13	N	027360	500	604 억	231991	N	N	0	N	N
42	20231221	160351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	-60	5	-2.19	15218577090	5431160	55.83	2755	2940	2670	3560	1920	2740	2802.26	0.08	0	132258	2980	2860	2750	2630	2520	2920	2690	604	820	500	1970	5	1	120845406	3239	157.65	1.31	12	4.49	17.00	2046.00	2980	20231213	-10.07	1971	20231004	35.97	2980	-10.07	20231213	1971	35.97	20231004	2980	-10.07	20231213	1971	35.97	20231004	2.17	N	027360	500	604 억	93684	N	N	0	N	N
43	20231221	150352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	-60	5	-2.19	14886778560	5307323	54.55	2755	2940	2670	3560	1920	2740	2805.03	0.08	0	75631	2980	2860	2750	2630	2520	2920	2690	604	820	500	1970	5	1	120845406	3239	157.65	1.31	12	4.39	17.00	2046.00	2980	20231213	-10.07	1971	20231004	35.97	2980	-10.07	20231213	1971	35.97	20231004	2980	-10.07	20231213	1971	35.97	20231004	2.17	N	027360	500	604 억	93684	N	N	0	N	N
44	20231221	140349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	-30	5	-1.09	14332494825	5100996	52.43	2755	2940	2695	3560	1920	2740	2809.83	0.08	0	-1915	2980	2860	2750	2630	2520	2920	2690	604	820	500	1970	5	1	120845406	3275	159.41	1.32	12	4.22	17.00	2046.00	2980	20231213	-9.06	1971	20231004	37.49	2980	-9.06	20231213	1971	37.49	20231004	2980	-9.06	20231213	1971	37.49	20231004	2.17	N	027360	500	604 억	93684	N	N	0	N	N
45	20231221	130352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	-20	5	-0.73	13771483525	4893537	50.30	2755	2940	2695	3560	1920	2740	2814.32	0.08	0	-18638	2980	2860	2750	2630	2520	2920	2690	604	820	500	1970	5	1	120845406	3287	160.00	1.33	12	4.05	17.00	2046.00	2980	20231213	-8.72	1971	20231004	38.00	2980	-8.72	20231213	1971	38.00	20231004	2980	-8.72	20231213	1971	38.00	20231004	2.17	N	027360	500	604 억	93684	N	N	0	N	N
46	20231221	120351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	-10	5	-0.36	13365150875	4744105	48.76	2755	2940	2695	3560	1920	2740	2817.32	0.08	0	-12321	2980	2860	2750	2630	2520	2920	2690	604	820	500	1970	5	1	120845406	3299	160.59	1.33	12	3.93	17.00	2046.00	2980	20231213	-8.39	1971	20231004	38.51	2980	-8.39	20231213	1971	38.51	20231004	2980	-8.39	20231213	1971	38.51	20231004	2.17	N	027360	500	604 억	93684	N	N	0	N	N
47	20231221	110352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2710	-30	5	-1.09	12816239495	4542188	46.69	2755	2940	2695	3560	1920	2740	2821.72	0.08	0	-17433	2980	2860	2750	2630	2520	2920	2690	604	820	500	1970	5	1	120845406	3275	159.41	1.32	12	3.76	17.00	2046.00	2980	20231213	-9.06	1971	20231004	37.49	2980	-9.06	20231213	1971	37.49	20231004	2980	-9.06	20231213	1971	37.49	20231004	2.17	N	027360	500	604 억	93684	N	N	0	N	N
48	20231221	100349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	20	2	0.73	1692964000	615056	6.32	2755	2790	2695	3560	1920	2740	2752.67	0.08	0	-10304	2980	2860	2750	2630	2520	2920	2690	604	820	500	1970	5	1	120845406	3335	162.35	1.35	12	0.51	17.00	2046.00	2980	20231213	-7.38	1971	20231004	40.03	2980	-7.38	20231213	1971	40.03	20231004	2980	-7.38	20231213	1971	40.03	20231004	2.17	N	027360	500	604 억	93684	N	N	0	N	N
49	20231221	090351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2720	-20	5	-0.73	321497330	117552	1.21	2755	2755	2705	3560	1920	2740	2734.64	0.08	0	-21356	2980	2860	2750	2630	2520	2920	2690	604	820	500	1970	5	1	120845406	3287	160.00	1.33	12	0.10	17.00	2046.00	2980	20231213	-8.72	1971	20231004	38.00	2980	-8.72	20231213	1971	38.00	20231004	2980	-8.72	20231213	1971	38.00	20231004	2.17	N	027360	500	604 억	93684	N	N	0	N	N
50	20231220	160351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2740	75	2	2.81	26921045355	9681796	436.48	2650	2870	2640	3460	1870	2665	2780.64	0.18	0	-128083	2765	2715	2655	2605	2545	2740	2630	604	795	500	1910	5	1	120845406	3311	161.18	1.34	12	8.01	17.00	2046.00	2980	20231213	-8.05	1971	20231004	39.02	2980	-8.05	20231213	1971	39.02	20231004	2980	-8.05	20231213	1971	39.02	20231004	2.12	N	027360	500	604 억	221861	N	N	6433	N	N
51	20231220	150410	57	100.00	KOSDAQ		금융	N	N	N	N	N	2730	65	2	2.44	26404795635	9492900	427.97	2650	2870	2640	3460	1870	2665	2781.58	0.18	0	-178941	2765	2715	2655	2605	2545	2740	2630	604	795	500	1910	5	1	120845406	3299	160.59	1.33	12	7.86	17.00	2046.00	2980	20231213	-8.39	1971	20231004	38.51	2980	-8.39	20231213	1971	38.51	20231004	2980	-8.39	20231213	1971	38.51	20231004	2.12	N	027360	500	604 억	221861	N	N	6433	N	N
52	20231220	140414	57	100.00	KOSDAQ		금융	N	N	N	N	N	2760	95	2	3.56	25441854945	9141639	412.13	2650	2870	2640	3460	1870	2665	2783.13	0.18	0	-252735	2765	2715	2655	2605	2545	2740	2630	604	795	500	1910	5	1	120845406	3335	162.35	1.35	12	7.56	17.00	2046.00	2980	20231213	-7.38	1971	20231004	40.03	2980	-7.38	20231213	1971	40.03	20231004	2980	-7.38	20231213	1971	40.03	20231004	2.12	N	027360	500	604 억	221861	N	N	6433	N	N
53	20231220	130413	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	85	2	3.19	24378567345	8755887	394.74	2650	2870	2640	3460	1870	2665	2784.31	0.18	0	-279283	2765	2715	2655	2605	2545	2740	2630	604	795	500	1910	5	1	120845406	3323	161.76	1.34	12	7.25	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.12	N	027360	500	604 억	221861	N	N	6433	N	N
54	20231220	120350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2750	85	2	3.19	23043961935	8270510	372.86	2650	2870	2640	3460	1870	2665	2786.34	0.18	0	-259968	2765	2715	2655	2605	2545	2740	2630	604	795	500	1910	5	1	120845406	3323	161.76	1.34	12	6.84	17.00	2046.00	2980	20231213	-7.72	1971	20231004	39.52	2980	-7.72	20231213	1971	39.52	20231004	2980	-7.72	20231213	1971	39.52	20231004	2.12	N	027360	500	604 억	221861	N	N	6433	N	N
55	20231220	110352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2780	115	2	4.32	20100911675	7201916	324.68	2650	2870	2640	3460	1870	2665	2791.12	0.18	0	-264931	2765	2715	2655	2605	2545	2740	2630	604	795	500	1910	5	1	120845406	3360	163.53	1.36	12	5.96	17.00	2046.00	2980	20231213	-6.71	1971	20231004	41.05	2980	-6.71	20231213	1971	41.05	20231004	2980	-6.71	20231213	1971	41.05	20231004	2.12	N	027360	500	604 억	221861	N	N	6433	N	N
56	20231220	100351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2685	20	2	0.75	2454469460	913088	41.16	2650	2745	2640	3460	1870	2665	2688.20	0.18	0	-12927	2765	2715	2655	2605	2545	2740	2630	604	795	500	1910	5	1	120845406	3245	157.94	1.31	12	0.76	17.00	2046.00	2980	20231213	-9.90	1971	20231004	36.23	2980	-9.90	20231213	1971	36.23	20231004	2980	-9.90	20231213	1971	36.23	20231004	2.12	N	027360	500	604 억	221861	N	N	6433	N	N
57	20231220	090350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	-10	5	-0.38	199511065	75283	3.39	2650	2660	2640	3460	1870	2665	2649.28	0.18	0	3824	2765	2715	2655	2605	2545	2740	2630	604	795	500	1910	5	1	120845406	3208	156.18	1.30	12	0.06	17.00	2046.00	2980	20231213	-10.91	1971	20231004	34.70	2980	-10.91	20231213	1971	34.70	20231004	2980	-10.91	20231213	1971	34.70	20231004	2.12	N	027360	500	604 억	221861	N	N	6433	N	N
58	20231219	160351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2665	20	2	0.76	5710257575	2147470	85.46	2620	2705	2595	3435	1855	2645	2659.04	0.15	0	41183	2795	2720	2635	2560	2475	2757	2597	604	790	500	1900	5	1	120845406	3221	156.76	1.30	12	1.78	17.00	2046.00	2980	20231213	-10.57	1971	20231004	35.21	2980	-10.57	20231213	1971	35.21	20231004	2980	-10.57	20231213	1971	35.21	20231004	1.92	N	027360	500	604 억	180389	N	N	6433	N	N
59	20231219	150352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	0	3	0.00	5279734130	1985663	79.02	2620	2705	2595	3435	1855	2645	2658.93	0.15	0	46716	2795	2720	2635	2560	2475	2757	2597	604	790	500	1900	5	1	120845406	3196	155.59	1.29	12	1.64	17.00	2046.00	2980	20231213	-11.24	1971	20231004	34.20	2980	-11.24	20231213	1971	34.20	20231004	2980	-11.24	20231213	1971	34.20	20231004	1.92	N	027360	500	604 억	180389	N	N	0	N	N
60	20231219	140351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2655	10	2	0.38	4748749760	1784809	71.03	2620	2705	2595	3435	1855	2645	2660.66	0.15	0	37511	2795	2720	2635	2560	2475	2757	2597	604	790	500	1900	5	1	120845406	3208	156.18	1.30	12	1.48	17.00	2046.00	2980	20231213	-10.91	1971	20231004	34.70	2980	-10.91	20231213	1971	34.70	20231004	2980	-10.91	20231213	1971	34.70	20231004	1.92	N	027360	500	604 억	180389	N	N	0	N	N
61	20231219	130351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2675	30	2	1.13	4391904185	1650715	65.69	2620	2705	2595	3435	1855	2645	2660.61	0.15	0	36427	2795	2720	2635	2560	2475	2757	2597	604	790	500	1900	5	1	120845406	3233	157.35	1.31	12	1.37	17.00	2046.00	2980	20231213	-10.23	1971	20231004	35.72	2980	-10.23	20231213	1971	35.72	20231004	2980	-10.23	20231213	1971	35.72	20231004	1.92	N	027360	500	604 억	180389	N	N	0	N	N
62	20231219	120352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	5	2	0.19	3485059965	1311155	52.18	2620	2705	2595	3435	1855	2645	2658.02	0.15	0	70274	2795	2720	2635	2560	2475	2757	2597	604	790	500	1900	5	1	120845406	3202	155.88	1.30	12	1.08	17.00	2046.00	2980	20231213	-11.07	1971	20231004	34.45	2980	-11.07	20231213	1971	34.45	20231004	2980	-11.07	20231213	1971	34.45	20231004	1.92	N	027360	500	604 억	180389	N	N	0	N	N
63	20231219	110352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	35	2	1.32	3128228770	1177093	46.84	2620	2705	2595	3435	1855	2645	2657.60	0.15	0	68898	2795	2720	2635	2560	2475	2757	2597	604	790	500	1900	5	1	120845406	3239	157.65	1.31	12	0.97	17.00	2046.00	2980	20231213	-10.07	1971	20231004	35.97	2980	-10.07	20231213	1971	35.97	20231004	2980	-10.07	20231213	1971	35.97	20231004	1.92	N	027360	500	604 억	180389	N	N	0	N	N
64	20231219	100350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2680	35	2	1.32	2197532845	829599	33.01	2620	2705	2595	3435	1855	2645	2648.91	0.15	0	42091	2795	2720	2635	2560	2475	2757	2597	604	790	500	1900	5	1	120845406	3239	157.65	1.31	12	0.69	17.00	2046.00	2980	20231213	-10.07	1971	20231004	35.97	2980	-10.07	20231213	1971	35.97	20231004	2980	-10.07	20231213	1971	35.97	20231004	1.92	N	027360	500	604 억	180389	N	N	0	N	N
65	20231219	090350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2615	-30	5	-1.13	329067920	125171	4.98	2620	2655	2610	3435	1855	2645	2628.85	0.15	0	32460	2795	2720	2635	2560	2475	2757	2597	604	790	500	1900	5	1	120845406	3160	153.82	1.28	12	0.10	17.00	2046.00	2980	20231213	-12.25	1971	20231004	32.67	2980	-12.25	20231213	1971	32.67	20231004	2980	-12.25	20231213	1971	32.67	20231004	1.92	N	027360	500	604 억	180389	N	N	0	N	N
66	20231218	160351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	10	2	0.38	6482986395	2463834	22.03	2585	2710	2550	3425	1845	2635	2631.22	0.16	0	12831	2915	2775	2685	2545	2455	2845	2615	604	790	500	1890	5	1	120845406	3196	155.59	1.29	12	2.04	17.00	2046.00	2980	20231213	-11.24	1971	20231004	34.20	2980	-11.24	20231213	1971	34.20	20231004	2980	-11.24	20231213	1971	34.20	20231004	1.92	N	027360	500	604 억	195147	N	N	26763	N	N
67	20231218	150349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	15	2	0.57	6091569575	2316004	20.71	2585	2710	2550	3425	1845	2635	2630.20	0.16	0	12712	2915	2775	2685	2545	2455	2845	2615	604	790	500	1890	5	1	120845406	3202	155.88	1.30	12	1.92	17.00	2046.00	2980	20231213	-11.07	1971	20231004	34.45	2980	-11.07	20231213	1971	34.45	20231004	2980	-11.07	20231213	1971	34.45	20231004	1.92	N	027360	500	604 억	195147	N	N	26763	N	N
68	20231218	140349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	35	2	1.33	5528393145	2104618	18.82	2585	2710	2550	3425	1845	2635	2626.78	0.16	0	10202	2915	2775	2685	2545	2455	2845	2615	604	790	500	1890	5	1	120845406	3227	157.06	1.30	12	1.74	17.00	2046.00	2980	20231213	-10.40	1971	20231004	35.46	2980	-10.40	20231213	1971	35.46	20231004	2980	-10.40	20231213	1971	35.46	20231004	1.92	N	027360	500	604 억	195147	N	N	26763	N	N
69	20231218	130349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2640	5	2	0.19	4373098240	1672237	14.95	2585	2685	2550	3425	1845	2635	2615.08	0.16	0	-20090	2915	2775	2685	2545	2455	2845	2615	604	790	500	1890	5	1	120845406	3190	155.29	1.29	12	1.38	17.00	2046.00	2980	20231213	-11.41	1971	20231004	33.94	2980	-11.41	20231213	1971	33.94	20231004	2980	-11.41	20231213	1971	33.94	20231004	1.92	N	027360	500	604 억	195147	N	N	26763	N	N
70	20231218	120346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2630	-5	5	-0.19	3530725465	1354514	12.11	2585	2685	2550	3425	1845	2635	2606.57	0.16	0	14597	2915	2775	2685	2545	2455	2845	2615	604	790	500	1890	5	1	120845406	3178	154.71	1.29	12	1.12	17.00	2046.00	2980	20231213	-11.74	1971	20231004	33.43	2980	-11.74	20231213	1971	33.43	20231004	2980	-11.74	20231213	1971	33.43	20231004	1.92	N	027360	500	604 억	195147	N	N	26763	N	N
71	20231218	110348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2635	0	3	0.00	3097702600	1190224	10.64	2585	2685	2550	3425	1845	2635	2602.53	0.16	0	14454	2915	2775	2685	2545	2455	2845	2615	604	790	500	1890	5	1	120845406	3184	155.00	1.29	12	0.98	17.00	2046.00	2980	20231213	-11.58	1971	20231004	33.69	2980	-11.58	20231213	1971	33.69	20231004	2980	-11.58	20231213	1971	33.69	20231004	1.92	N	027360	500	604 억	195147	N	N	26763	N	N
72	20231218	100347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2635	0	3	0.00	2425371070	934589	8.36	2585	2685	2550	3425	1845	2635	2594.98	0.16	0	29534	2915	2775	2685	2545	2455	2845	2615	604	790	500	1890	5	1	120845406	3184	155.00	1.29	12	0.77	17.00	2046.00	2980	20231213	-11.58	1971	20231004	33.69	2980	-11.58	20231213	1971	33.69	20231004	2980	-11.58	20231213	1971	33.69	20231004	1.92	N	027360	500	604 억	195147	N	N	26763	N	N
73	20231218	090345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2600	-35	5	-1.33	495006275	190982	1.71	2585	2615	2570	3425	1845	2635	2591.12	0.16	0	-2033	2915	2775	2685	2545	2455	2845	2615	604	790	500	1890	5	1	120845406	3142	152.94	1.27	12	0.16	17.00	2046.00	2980	20231213	-12.75	1971	20231004	31.91	2980	-12.75	20231213	1971	31.91	20231004	2980	-12.75	20231213	1971	31.91	20231004	1.92	N	027360	500	604 억	195147	N	N	26763	N	N
74	20231215	160345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2635	-10	5	-0.38	29880926540	11070362	115.01	2620	2825	2595	3435	1855	2645	2699.48	0.15	-1516	-42651	2918	2781	2653	2516	2388	2717	2452	604	790	500	1900	5	1	120845406	3184	155.00	1.29	12	9.16	17.00	2046.00	2980	20231213	-11.58	1971	20231004	33.69	2980	-11.58	20231213	1971	33.69	20231004	2980	-11.58	20231213	1971	33.69	20231004	2.03	N	027360	500	604 억	183767	N	N	26763	N	N
75	20231215	150349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2650	5	2	0.19	28351819555	10488220	108.96	2620	2825	2595	3435	1855	2645	2703.30	0.15	-1516	-95611	2918	2781	2653	2516	2388	2717	2452	604	790	500	1900	5	1	120845406	3202	155.88	1.30	12	8.68	17.00	2046.00	2980	20231213	-11.07	1971	20231004	34.45	2980	-11.07	20231213	1971	34.45	20231004	2980	-11.07	20231213	1971	34.45	20231004	2.03	N	027360	500	604 억	183767	N	N	0	N	N
76	20231215	140348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2660	15	2	0.57	27410631780	10132524	105.26	2620	2825	2595	3435	1855	2645	2705.31	0.15	-1516	-150505	2918	2781	2653	2516	2388	2717	2452	604	790	500	1900	5	1	120845406	3214	156.47	1.30	12	8.38	17.00	2046.00	2980	20231213	-10.74	1971	20231004	34.96	2980	-10.74	20231213	1971	34.96	20231004	2980	-10.74	20231213	1971	34.96	20231004	2.03	N	027360	500	604 억	183767	N	N	0	N	N
77	20231215	130346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2785	140	2	5.29	15131810440	5644151	58.64	2620	2785	2595	3435	1855	2645	2681.08	0.15	-1516	-108925	2918	2781	2653	2516	2388	2717	2452	604	790	500	1900	5	1	120845406	3366	163.82	1.36	12	4.67	17.00	2046.00	2980	20231213	-6.54	1971	20231004	41.30	2980	-6.54	20231213	1971	41.30	20231004	2980	-6.54	20231213	1971	41.30	20231004	2.03	N	027360	500	604 억	183767	N	N	0	N	N
78	20231215	120346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2645	0	3	0.00	12920541485	4831851	50.20	2620	2750	2595	3435	1855	2645	2674.14	0.15	-1516	-175057	2918	2781	2653	2516	2388	2717	2452	604	790	500	1900	5	1	120845406	3196	155.59	1.29	12	4.00	17.00	2046.00	2980	20231213	-11.24	1971	20231004	34.20	2980	-11.24	20231213	1971	34.20	20231004	2980	-11.24	20231213	1971	34.20	20231004	2.03	N	027360	500	604 억	183767	N	N	0	N	N
79	20231215	110346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2690	45	2	1.70	10351651230	3879541	40.30	2620	2750	2595	3435	1855	2645	2668.37	0.15	-1516	-169019	2918	2781	2653	2516	2388	2717	2452	604	790	500	1900	5	1	120845406	3251	158.24	1.31	12	3.21	17.00	2046.00	2980	20231213	-9.73	1971	20231004	36.48	2980	-9.73	20231213	1971	36.48	20231004	2980	-9.73	20231213	1971	36.48	20231004	2.03	N	027360	500	604 억	183767	N	N	0	N	N
80	20231215	100348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2625	-20	5	-0.76	4557655950	1727902	17.95	2620	2700	2595	3435	1855	2645	2637.61	0.15	-1516	-102153	2918	2781	2653	2516	2388	2717	2452	604	790	500	1900	5	1	120845406	3172	154.41	1.28	12	1.43	17.00	2046.00	2980	20231213	-11.91	1971	20231004	33.18	2980	-11.91	20231213	1971	33.18	20231004	2980	-11.91	20231213	1971	33.18	20231004	2.03	N	027360	500	604 억	183767	N	N	0	N	N
81	20231215	090346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2670	25	2	0.95	1172925770	445451	4.63	2620	2675	2610	3435	1855	2645	2632.65	0.15	-1516	-41804	2918	2781	2653	2516	2388	2717	2452	604	790	500	1900	5	1	120845406	3227	157.06	1.30	12	0.37	17.00	2046.00	2980	20231213	-10.40	1971	20231004	35.46	2980	-10.40	20231213	1971	35.46	20231004	2980	-10.40	20231213	1971	35.46	20231004	2.03	N	027360	500	604 억	183767	N	N	0	N	N
82	20231214	160345	57	100.00	KSQ150		금융	N	N	N	N	N	2645	-110	5	-3.99	22447792555	8437120	16.87	2700	2790	2525	3580	1930	2755	2659.94	0.35	0	-966449	3255	3005	2730	2480	2205	3130	2605	604	825	500	1980	5	1	120845406	3196	155.59	1.29	12	6.98	17.00	2046.00	2980	20231213	-11.24	1971	20231004	34.20	2980	-11.24	20231213	1971	34.20	20231004	2980	-11.24	20231213	1971	34.20	20231004	2.03	N	027360	500	604 억	417541	N	N	145	N	N
83	20231214	150357	57	100.00	KSQ150		금융	N	N	N	N	N	2570	-185	5	-6.72	18232375080	6840417	13.68	2700	2790	2525	3580	1930	2755	2664.60	0.35	0	-449880	3255	3005	2730	2480	2205	3130	2605	604	825	500	1980	5	1	120845406	3106	151.18	1.26	12	5.66	17.00	2046.00	2980	20231213	-13.76	1971	20231004	30.39	2980	-13.76	20231213	1971	30.39	20231004	2980	-13.76	20231213	1971	30.39	20231004	2.03	N	027360	500	604 억	417541	N	N	145	N	N
84	20231214	140355	57	100.00	KSQ150		금융	N	N	N	N	N	2595	-160	5	-5.81	16847630375	6300783	12.60	2700	2790	2555	3580	1930	2755	2673.12	0.35	0	-268736	3255	3005	2730	2480	2205	3130	2605	604	825	500	1980	5	1	120845406	3136	152.65	1.27	12	5.21	17.00	2046.00	2980	20231213	-12.92	1971	20231004	31.66	2980	-12.92	20231213	1971	31.66	20231004	2980	-12.92	20231213	1971	31.66	20231004	2.03	N	027360	500	604 억	417541	N	N	145	N	N
85	20231214	130352	57	100.00	KSQ150		금융	N	N	N	N	N	2585	-170	5	-6.17	16185227495	6044719	12.09	2700	2790	2555	3580	1930	2755	2676.81	0.35	0	-237620	3255	3005	2730	2480	2205	3130	2605	604	825	500	1980	5	1	120845406	3124	152.06	1.26	12	5.00	17.00	2046.00	2980	20231213	-13.26	1971	20231004	31.15	2980	-13.26	20231213	1971	31.15	20231004	2980	-13.26	20231213	1971	31.15	20231004	2.03	N	027360	500	604 억	417541	N	N	145	N	N
86	20231214	120359	57	100.00	KSQ150		금융	N	N	N	N	N	2570	-185	5	-6.72	15317147080	5707041	11.41	2700	2790	2565	3580	1930	2755	2683.15	0.35	0	-213086	3255	3005	2730	2480	2205	3130	2605	604	825	500	1980	5	1	120845406	3106	151.18	1.26	12	4.72	17.00	2046.00	2980	20231213	-13.76	1971	20231004	30.39	2980	-13.76	20231213	1971	30.39	20231004	2980	-13.76	20231213	1971	30.39	20231004	2.03	N	027360	500	604 억	417541	N	N	145	N	N
87	20231214	110347	57	100.00	KSQ150		금융	N	N	N	N	N	2600	-155	5	-5.63	13769476300	5108444	10.22	2700	2790	2580	3580	1930	2755	2694.73	0.35	0	-182388	3255	3005	2730	2480	2205	3130	2605	604	825	500	1980	5	1	120845406	3142	152.94	1.27	12	4.23	17.00	2046.00	2980	20231213	-12.75	1971	20231004	31.91	2980	-12.75	20231213	1971	31.91	20231004	2980	-12.75	20231213	1971	31.91	20231004	2.03	N	027360	500	604 억	417541	N	N	145	N	N
88	20231214	100343	57	100.00	KSQ150		금융	N	N	N	N	N	2625	-130	5	-4.72	12079709705	4459710	8.92	2700	2790	2615	3580	1930	2755	2708.00	0.35	0	-231587	3255	3005	2730	2480	2205	3130	2605	604	825	500	1980	5	1	120845406	3172	154.41	1.28	12	3.69	17.00	2046.00	2980	20231213	-11.91	1971	20231004	33.18	2980	-11.91	20231213	1971	33.18	20231004	2980	-11.91	20231213	1971	33.18	20231004	2.03	N	027360	500	604 억	417541	N	N	145	N	N
89	20231214	090333	57	100.00	KSQ150		금융	N	N	N	N	N	2725	-30	5	-1.09	1660149970	611480	1.22	2700	2740	2695	3580	1930	2755	2710.64	0.35	0	50992	3255	3005	2730	2480	2205	3130	2605	604	825	500	1980	5	1	120845406	3293	160.29	1.33	12	0.51	17.00	2046.00	2980	20231213	-8.56	1971	20231004	38.25	2980	-8.56	20231213	1971	38.25	20231004	2980	-8.56	20231213	1971	38.25	20231004	2.03	N	027360	500	604 억	417541	N	N	145	N	N
90	20231213	160343	57	100.00	KSQ150	신고가	금융	N	N	N	N	N	2755	405	2	17.23	136381532375	49631769	1154.53	2500	2980	2455	3055	1645	2350	2747.86	0.35	0	-12797	2566	2457	2306	2197	2046	2512	2252	604	705	500	1690	5	1	120845406	3329	162.06	1.35	12	41.07	17.00	2046.00	2980	20231213	-7.55	1971	20231004	39.78	2980	-7.55	20231213	1971	39.78	20231004	2980	-7.55	20231213	1971	39.78	20231004	2.02	N	027360	500	604 억	424839	N	N	145	N	N
91	20231213	150353	57	100.00	KSQ150	신고가	금융	N	N	N	N	N	2695	345	2	14.68	133174788140	48455584	1127.17	2500	2980	2455	3055	1645	2350	2748.39	0.35	0	12722	2566	2457	2306	2197	2046	2512	2252	604	705	500	1690	5	1	120845406	3257	158.53	1.32	12	40.10	17.00	2046.00	2980	20231213	-9.56	1971	20231004	36.73	2980	-9.56	20231213	1971	36.73	20231004	2980	-9.56	20231213	1971	36.73	20231004	2.02	N	027360	500	604 억	424839	N	N	16	N	N
92	20231213	140353	57	100.00	KSQ150	신고가	금융	N	N	N	N	N	2840	490	2	20.85	119629294920	43599461	1014.20	2500	2980	2455	3055	1645	2350	2743.83	0.35	0	-180896	2566	2457	2306	2197	2046	2512	2252	604	705	500	1690	5	1	120845406	3432	167.06	1.39	12	36.08	17.00	2046.00	2980	20231213	-4.70	1971	20231004	44.09	2980	-4.70	20231213	1971	44.09	20231004	2980	-4.70	20231213	1971	44.09	20231004	2.02	N	027360	500	604 억	424839	N	N	16	N	N
93	20231213	130350	57	100.00	KSQ150	신고가	금융	N	N	N	N	N	2830	480	2	20.43	97531491970	35925517	835.69	2500	2980	2455	3055	1645	2350	2714.83	0.35	0	-243173	2566	2457	2306	2197	2046	2512	2252	604	705	500	1690	5	1	120845406	3420	166.47	1.38	12	29.73	17.00	2046.00	2980	20231213	-5.03	1971	20231004	43.58	2980	-5.03	20231213	1971	43.58	20231004	2980	-5.03	20231213	1971	43.58	20231004	2.02	N	027360	500	604 억	424839	N	N	16	N	N
94	20231213	120351	57	100.00	KSQ150		금융	N	N	N	N	N	2640	290	2	12.34	59065706990	22277321	518.21	2500	2765	2455	3055	1645	2350	2651.38	0.35	0	-198179	2566	2457	2306	2197	2046	2512	2252	604	705	500	1690	5	1	120845406	3190	155.29	1.29	12	18.43	17.00	2046.00	2870	20230215	-8.01	1971	20231004	33.94	2870	-8.01	20230215	1971	33.94	20231004	2870	-8.01	20230215	1971	33.94	20231004	2.02	N	027360	500	604 억	424839	N	N	16	N	N
95	20231213	110351	57	100.00	KSQ150		금융	N	N	N	N	N	2590	240	2	10.21	55464216570	20900696	486.19	2500	2765	2455	3055	1645	2350	2653.70	0.35	0	-136640	2566	2457	2306	2197	2046	2512	2252	604	705	500	1690	5	1	120845406	3130	152.35	1.27	12	17.30	17.00	2046.00	2870	20230215	-9.76	1971	20231004	31.41	2870	-9.76	20230215	1971	31.41	20231004	2870	-9.76	20230215	1971	31.41	20231004	2.02	N	027360	500	604 억	424839	N	N	16	N	N
96	20231213	100355	57	100.00	KSQ150		금융	N	N	N	N	N	2690	340	2	14.47	41519293255	15637340	363.75	2500	2760	2455	3055	1645	2350	2655.14	0.35	0	-143915	2566	2457	2306	2197	2046	2512	2252	604	705	500	1690	5	1	120845406	3251	158.24	1.31	12	12.94	17.00	2046.00	2870	20230215	-6.27	1971	20231004	36.48	2870	-6.27	20230215	1971	36.48	20231004	2870	-6.27	20230215	1971	36.48	20231004	2.02	N	027360	500	604 억	424839	N	N	16	N	N
97	20231213	090346	57	100.00	KSQ150		금융	N	N	N	N	N	2665	315	2	13.40	7868832240	3024682	70.36	2500	2700	2455	3055	1645	2350	2601.54	0.35	0	28631	2566	2457	2306	2197	2046	2512	2252	604	705	500	1690	5	1	120845406	3221	156.76	1.30	12	2.50	17.00	2046.00	2870	20230215	-7.14	1971	20231004	35.21	2870	-7.14	20230215	1971	35.21	20231004	2870	-7.14	20230215	1971	35.21	20231004	2.02	N	027360	500	604 억	424839	N	N	16	N	N
98	20231212	160335	57	100.00	KSQ150		금융	N	N	N	N	N	2350	160	2	7.31	6501735385	2817317	2573.39	2200	2415	2155	2845	1535	2190	2307.56	0.58	-758	-279182	2243	2216	2193	2166	2143	2205	2155	604	655	500	1570	5	1	120845406	2840	138.24	1.15	12	2.33	17.00	2046.00	2870	20230215	-18.12	1971	20231004	19.23	2870	-18.12	20230215	1971	19.23	20231004	2870	-18.12	20230215	1971	19.23	20231004	1.99	N	027360	500	604 억	697654	N	N	16	N	N
99	20231212	150341	57	100.00	KSQ150		금융	N	N	N	N	N	2245	55	2	2.51	5096605440	2204806	2013.91	2200	2415	2155	2845	1535	2190	2311.59	0.58	-758	-271663	2243	2216	2193	2166	2143	2205	2155	604	655	500	1570	5	1	120845406	2713	132.06	1.10	12	1.82	17.00	2046.00	2870	20230215	-21.78	1971	20231004	13.90	2870	-21.78	20230215	1971	13.90	20231004	2870	-21.78	20230215	1971	13.90	20231004	1.99	N	027360	500	604 억	697654	N	N	717	N	N
100	20231212	140327	57	100.00	KSQ150		금융	N	N	N	N	N	2170	-20	5	-0.91	125283450	57694	52.70	2200	2205	2155	2845	1535	2190	2171.52	0.58	-758	-8759	2243	2216	2193	2166	2143	2205	2155	604	655	500	1570	5	1	120845406	2622	127.65	1.06	12	0.05	17.00	2046.00	2870	20230215	-24.39	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2870	-24.39	20230215	1971	10.10	20231004	1.99	N	027360	500	604 억	697654	N	N	717	N	N
101	20231212	130324	57	100.00	KSQ150		금융	N	N	N	N	N	2165	-25	5	-1.14	95194580	43860	40.06	2200	2205	2155	2845	1535	2190	2170.42	0.58	-758	-6356	2243	2216	2193	2166	2143	2205	2155	604	655	500	1570	5	1	120845406	2616	127.35	1.06	12	0.04	17.00	2046.00	2870	20230215	-24.56	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2870	-24.56	20230215	1971	9.84	20231004	1.99	N	027360	500	604 억	697654	N	N	717	N	N
102	20231212	120323	57	100.00	KSQ150		금융	N	N	N	N	N	2165	-25	5	-1.14	80306515	36982	33.78	2200	2205	2155	2845	1535	2190	2171.50	0.58	-758	-5360	2243	2216	2193	2166	2143	2205	2155	604	655	500	1570	5	1	120845406	2616	127.35	1.06	12	0.03	17.00	2046.00	2870	20230215	-24.56	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2870	-24.56	20230215	1971	9.84	20231004	1.99	N	027360	500	604 억	697654	N	N	717	N	N
103	20231212	110327	57	100.00	KSQ150		금융	N	N	N	N	N	2160	-30	5	-1.37	59527355	27372	25.00	2200	2205	2155	2845	1535	2190	2174.75	0.58	-758	-4730	2243	2216	2193	2166	2143	2205	2155	604	655	500	1570	5	1	120845406	2610	127.06	1.06	12	0.02	17.00	2046.00	2870	20230215	-24.74	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2870	-24.74	20230215	1971	9.59	20231004	1.99	N	027360	500	604 억	697654	N	N	717	N	N
104	20231212	100340	57	100.00	KSQ150		금융	N	N	N	N	N	2170	-20	5	-0.91	27050690	12361	11.29	2200	2205	2170	2845	1535	2190	2188.39	0.58	-758	-1470	2243	2216	2193	2166	2143	2205	2155	604	655	500	1570	5	1	120845406	2622	127.65	1.06	12	0.01	17.00	2046.00	2870	20230215	-24.39	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2870	-24.39	20230215	1971	10.10	20231004	1.99	N	027360	500	604 억	697654	N	N	717	N	N
105	20231212	090337	57	100.00	KSQ150		금융	N	N	N	N	N	2190	0	3	0.00	2624655	1196	1.09	2200	2200	2190	2845	1535	2190	2194.53	0.58	-758	-211	2243	2216	2193	2166	2143	2205	2155	604	655	500	1570	5	1	120845406	2647	128.82	1.07	12	0.00	17.00	2046.00	2870	20230215	-23.69	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2870	-23.69	20230215	1971	11.11	20231004	1.99	N	027360	500	604 억	697654	N	N	717	N	N
106	20231211	160339	57	100.00	KSQ150		금융	N	N	N	N	N	2190	-10	5	-0.45	237653445	108864	75.62	2220	2220	2170	2860	1540	2200	2183.03	0.60	21103	-13100	2240	2220	2200	2180	2160	2230	2190	604	660	500	1580	5	1	120845406	2647	128.82	1.07	12	0.09	17.00	2046.00	2870	20230215	-23.69	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2870	-23.69	20230215	1971	11.11	20231004	1.99	N	027360	500	604 억	726794	N	N	717	N	N
107	20231211	150338	57	100.00	KSQ150		금융	N	N	N	N	N	2190	-10	5	-0.45	208177445	95397	66.27	2220	2220	2170	2860	1540	2200	2182.22	0.60	21103	-10789	2240	2220	2200	2180	2160	2230	2190	604	660	500	1580	5	1	120845406	2647	128.82	1.07	12	0.08	17.00	2046.00	2870	20230215	-23.69	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2870	-23.69	20230215	1971	11.11	20231004	1.99	N	027360	500	604 억	726794	N	N	1657	N	N
108	20231211	140337	57	100.00	KSQ150		금융	N	N	N	N	N	2185	-15	5	-0.68	175549815	80438	55.88	2220	2220	2170	2860	1540	2200	2182.42	0.60	21103	-10552	2240	2220	2200	2180	2160	2230	2190	604	660	500	1580	5	1	120845406	2640	128.53	1.07	12	0.07	17.00	2046.00	2870	20230215	-23.87	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2870	-23.87	20230215	1971	10.86	20231004	1.99	N	027360	500	604 억	726794	N	N	1657	N	N
109	20231211	130339	57	100.00	KSQ150		금융	N	N	N	N	N	2175	-25	5	-1.14	160530260	73551	51.09	2220	2220	2170	2860	1540	2200	2182.57	0.60	21103	-9707	2240	2220	2200	2180	2160	2230	2190	604	660	500	1580	5	1	120845406	2628	127.94	1.06	12	0.06	17.00	2046.00	2870	20230215	-24.22	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2870	-24.22	20230215	1971	10.35	20231004	1.99	N	027360	500	604 억	726794	N	N	1657	N	N
110	20231211	120339	57	100.00	KSQ150		금융	N	N	N	N	N	2180	-20	5	-0.91	98177465	44939	31.22	2220	2220	2170	2860	1540	2200	2184.68	0.60	21103	-12022	2240	2220	2200	2180	2160	2230	2190	604	660	500	1580	5	1	120845406	2634	128.24	1.07	12	0.04	17.00	2046.00	2870	20230215	-24.04	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2870	-24.04	20230215	1971	10.60	20231004	1.99	N	027360	500	604 억	726794	N	N	1657	N	N
111	20231211	110337	57	100.00	KSQ150		금융	N	N	N	N	N	2185	-15	5	-0.68	64212390	29382	20.41	2220	2220	2170	2860	1540	2200	2185.43	0.60	21103	-5254	2240	2220	2200	2180	2160	2230	2190	604	660	500	1580	5	1	120845406	2640	128.53	1.07	12	0.02	17.00	2046.00	2870	20230215	-23.87	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2870	-23.87	20230215	1971	10.86	20231004	1.99	N	027360	500	604 억	726794	N	N	1657	N	N
112	20231211	100337	57	100.00	KSQ150		금융	N	N	N	N	N	2185	-15	5	-0.68	15448095	7018	4.88	2220	2220	2185	2860	1540	2200	2201.21	0.60	21103	-2646	2240	2220	2200	2180	2160	2230	2190	604	660	500	1580	5	1	120845406	2640	128.53	1.07	12	0.01	17.00	2046.00	2870	20230215	-23.87	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2870	-23.87	20230215	1971	10.86	20231004	1.99	N	027360	500	604 억	726794	N	N	1657	N	N
113	20231211	090337	57	100.00	KSQ150		금융	N	N	N	N	N	2200	0	3	0.00	5222820	2358	1.64	2220	2220	2200	2860	1540	2200	2214.94	0.60	21103	-486	2240	2220	2200	2180	2160	2230	2190	604	660	500	1580	5	1	120845406	2659	129.41	1.08	12	0.00	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	1.99	N	027360	500	604 억	726794	N	N	1657	N	N
114	20231208	160334	57	100.00	KSQ150		금융	N	N	N	N	N	2200	15	2	0.69	316999120	143936	209.11	2180	2220	2180	2840	1530	2185	2202.51	0.60	0	-10425	2238	2211	2183	2156	2128	2197	2142	604	655	500	1570	5	1	120845406	2659	129.41	1.08	12	0.12	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	2.00	N	027360	500	604 억	727511	N	N	1657	N	N
115	20231208	150336	57	100.00	KSQ150		금융	N	N	N	N	N	2210	25	2	1.14	302010800	137135	199.23	2180	2220	2180	2840	1530	2185	2202.44	0.60	0	-9924	2238	2211	2183	2156	2128	2197	2142	604	655	500	1570	5	1	120845406	2671	130.00	1.08	12	0.11	17.00	2046.00	2870	20230215	-23.00	1971	20231004	12.13	2870	-23.00	20230215	1971	12.13	20231004	2870	-23.00	20230215	1971	12.13	20231004	2.00	N	027360	500	604 억	727511	N	N	0	N	N
116	20231208	140334	57	100.00	KSQ150		금융	N	N	N	N	N	2205	20	2	0.92	211575475	96236	139.81	2180	2220	2180	2840	1530	2185	2198.68	0.60	0	-4564	2238	2211	2183	2156	2128	2197	2142	604	655	500	1570	5	1	120845406	2665	129.71	1.08	12	0.08	17.00	2046.00	2870	20230215	-23.17	1971	20231004	11.87	2870	-23.17	20230215	1971	11.87	20231004	2870	-23.17	20230215	1971	11.87	20231004	2.00	N	027360	500	604 억	727511	N	N	0	N	N
117	20231208	130334	57	100.00	KSQ150		금융	N	N	N	N	N	2200	15	2	0.69	109816930	50044	72.70	2180	2210	2180	2840	1530	2185	2194.64	0.60	0	-463	2238	2211	2183	2156	2128	2197	2142	604	655	500	1570	5	1	120845406	2659	129.41	1.08	12	0.04	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	2.00	N	027360	500	604 억	727511	N	N	0	N	N
118	20231208	120330	57	100.00	KSQ150		금융	N	N	N	N	N	2200	15	2	0.69	95263835	43424	63.09	2180	2210	2180	2840	1530	2185	2194.06	0.60	0	-392	2238	2211	2183	2156	2128	2197	2142	604	655	500	1570	5	1	120845406	2659	129.41	1.08	12	0.04	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	2.00	N	027360	500	604 억	727511	N	N	0	N	N
119	20231208	110330	57	100.00	KSQ150		금융	N	N	N	N	N	2185	0	3	0.00	87614145	39939	58.02	2180	2210	2180	2840	1530	2185	2193.98	0.60	0	-905	2238	2211	2183	2156	2128	2197	2142	604	655	500	1570	5	1	120845406	2640	128.53	1.07	12	0.03	17.00	2046.00	2870	20230215	-23.87	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2870	-23.87	20230215	1971	10.86	20231004	2.00	N	027360	500	604 억	727511	N	N	0	N	N
120	20231208	100335	57	100.00	KSQ150		금융	N	N	N	N	N	2205	20	2	0.92	58511985	26662	38.73	2180	2210	2180	2840	1530	2185	2195.05	0.60	0	-2499	2238	2211	2183	2156	2128	2197	2142	604	655	500	1570	5	1	120845406	2665	129.71	1.08	12	0.02	17.00	2046.00	2870	20230215	-23.17	1971	20231004	11.87	2870	-23.17	20230215	1971	11.87	20231004	2870	-23.17	20230215	1971	11.87	20231004	2.00	N	027360	500	604 억	727511	N	N	0	N	N
121	20231208	090332	57	100.00	KSQ150		금융	N	N	N	N	N	2205	20	2	0.92	8686795	3963	5.76	2180	2205	2180	2840	1530	2185	2195.12	0.60	0	-1967	2238	2211	2183	2156	2128	2197	2142	604	655	500	1570	5	1	120845406	2665	129.71	1.08	12	0.00	17.00	2046.00	2870	20230215	-23.17	1971	20231004	11.87	2870	-23.17	20230215	1971	11.87	20231004	2870	-23.17	20230215	1971	11.87	20231004	2.00	N	027360	500	604 억	727511	N	N	0	N	N
122	20231207	160331	57	100.00	KSQ150		금융	N	N	N	N	N	2185	-20	5	-0.91	150439805	68711	35.31	2200	2210	2155	2865	1545	2205	2189.46	0.60	0	-1036	2251	2227	2201	2177	2151	2240	2190	604	660	500	1580	5	1	120845406	2640	128.53	1.07	12	0.06	17.00	2046.00	2870	20230215	-23.87	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2870	-23.87	20230215	1971	10.86	20231004	1.99	N	027360	500	604 억	723331	N	N	0	N	N
123	20231207	150333	57	100.00	KSQ150		금융	N	N	N	N	N	2200	-5	5	-0.23	139291970	63631	32.70	2200	2210	2155	2865	1545	2205	2189.06	0.60	0	1553	2251	2227	2201	2177	2151	2240	2190	604	660	500	1580	5	1	120845406	2659	129.41	1.08	12	0.05	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	1.99	N	027360	500	604 억	723331	N	N	0	N	N
124	20231207	140332	57	100.00	KSQ150		금융	N	N	N	N	N	2200	-5	5	-0.23	125899645	57542	29.57	2200	2210	2155	2865	1545	2205	2187.96	0.60	0	1761	2251	2227	2201	2177	2151	2240	2190	604	660	500	1580	5	1	120845406	2659	129.41	1.08	12	0.05	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	1.99	N	027360	500	604 억	723331	N	N	0	N	N
125	20231207	130332	57	100.00	KSQ150		금융	N	N	N	N	N	2205	0	3	0.00	101271730	46361	23.82	2200	2205	2155	2865	1545	2205	2184.42	0.60	0	5505	2251	2227	2201	2177	2151	2240	2190	604	660	500	1580	5	1	120845406	2665	129.71	1.08	12	0.04	17.00	2046.00	2870	20230215	-23.17	1971	20231004	11.87	2870	-23.17	20230215	1971	11.87	20231004	2870	-23.17	20230215	1971	11.87	20231004	1.99	N	027360	500	604 억	723331	N	N	0	N	N
126	20231207	120332	57	100.00	KSQ150		금융	N	N	N	N	N	2190	-15	5	-0.68	84795125	38856	19.97	2200	2200	2155	2865	1545	2205	2182.29	0.60	0	4590	2251	2227	2201	2177	2151	2240	2190	604	660	500	1580	5	1	120845406	2647	128.82	1.07	12	0.03	17.00	2046.00	2870	20230215	-23.69	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2870	-23.69	20230215	1971	11.11	20231004	1.99	N	027360	500	604 억	723331	N	N	0	N	N
127	20231207	110329	57	100.00	KSQ150		금융	N	N	N	N	N	2180	-25	5	-1.13	71645530	32839	16.88	2200	2200	2155	2865	1545	2205	2181.72	0.60	0	1209	2251	2227	2201	2177	2151	2240	2190	604	660	500	1580	5	1	120845406	2634	128.24	1.07	12	0.03	17.00	2046.00	2870	20230215	-24.04	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2870	-24.04	20230215	1971	10.60	20231004	1.99	N	027360	500	604 억	723331	N	N	0	N	N
128	20231207	100330	57	100.00	KSQ150		금융	N	N	N	N	N	2185	-20	5	-0.91	57316540	26277	13.50	2200	2200	2155	2865	1545	2205	2181.24	0.60	0	-2698	2251	2227	2201	2177	2151	2240	2190	604	660	500	1580	5	1	120845406	2640	128.53	1.07	12	0.02	17.00	2046.00	2870	20230215	-23.87	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2870	-23.87	20230215	1971	10.86	20231004	1.99	N	027360	500	604 억	723331	N	N	0	N	N
129	20231207	090333	57	100.00	KSQ150		금융	N	N	N	N	N	2185	-20	5	-0.91	8371485	3813	1.96	2200	2200	2185	2865	1545	2205	2195.51	0.60	0	-2735	2251	2227	2201	2177	2151	2240	2190	604	660	500	1580	5	1	120845406	2640	128.53	1.07	12	0.00	17.00	2046.00	2870	20230215	-23.87	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2870	-23.87	20230215	1971	10.86	20231004	1.99	N	027360	500	604 억	723331	N	N	0	N	N
130	20231206	160326	57	100.00	KSQ150		금융	N	N	N	N	N	2205	30	2	1.38	428987840	194528	249.43	2180	2225	2175	2825	1525	2175	2205.32	0.61	0	-1874	2195	2185	2165	2155	2135	2190	2160	604	650	500	1560	5	1	120845406	2665	129.71	1.08	12	0.16	17.00	2046.00	2870	20230215	-23.17	1971	20231004	11.87	2870	-23.17	20230215	1971	11.87	20231004	2870	-23.17	20230215	1971	11.87	20231004	1.98	N	027360	500	604 억	736959	N	N	2209	N	N
131	20231206	150333	57	100.00	KSQ150		금융	N	N	N	N	N	2200	25	2	1.15	393019605	178208	228.50	2180	2225	2175	2825	1525	2175	2205.45	0.61	0	-3663	2195	2185	2165	2155	2135	2190	2160	604	650	500	1560	5	1	120845406	2659	129.41	1.08	12	0.15	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	1.98	N	027360	500	604 억	736959	N	N	2209	N	N
132	20231206	140331	57	100.00	KSQ150		금융	N	N	N	N	N	2200	25	2	1.15	369352800	167451	214.71	2180	2225	2175	2825	1525	2175	2205.79	0.61	0	-4528	2195	2185	2165	2155	2135	2190	2160	604	650	500	1560	5	1	120845406	2659	129.41	1.08	12	0.14	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	1.98	N	027360	500	604 억	736959	N	N	2209	N	N
133	20231206	130330	57	100.00	KSQ150		금융	N	N	N	N	N	2200	25	2	1.15	350774900	159018	203.90	2180	2225	2175	2825	1525	2175	2205.94	0.61	0	-4283	2195	2185	2165	2155	2135	2190	2160	604	650	500	1560	5	1	120845406	2659	129.41	1.08	12	0.13	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	1.98	N	027360	500	604 억	736959	N	N	2209	N	N
134	20231206	120328	57	100.00	KSQ150		금융	N	N	N	N	N	2215	40	2	1.84	211638240	96026	123.13	2180	2220	2175	2825	1525	2175	2204.05	0.61	0	13992	2195	2185	2165	2155	2135	2190	2160	604	650	500	1560	5	1	120845406	2677	130.29	1.08	12	0.08	17.00	2046.00	2870	20230215	-22.82	1971	20231004	12.38	2870	-22.82	20230215	1971	12.38	20231004	2870	-22.82	20230215	1971	12.38	20231004	1.98	N	027360	500	604 억	736959	N	N	2209	N	N
135	20231206	110333	57	100.00	KSQ150		금융	N	N	N	N	N	2200	25	2	1.15	140990465	64062	82.14	2180	2215	2175	2825	1525	2175	2200.96	0.61	0	14064	2195	2185	2165	2155	2135	2190	2160	604	650	500	1560	5	1	120845406	2659	129.41	1.08	12	0.05	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	1.98	N	027360	500	604 억	736959	N	N	2209	N	N
136	20231206	100330	57	100.00	KSQ150		금융	N	N	N	N	N	2200	25	2	1.15	124839635	56713	72.72	2180	2215	2175	2825	1525	2175	2201.38	0.61	0	9197	2195	2185	2165	2155	2135	2190	2160	604	650	500	1560	5	1	120845406	2659	129.41	1.08	12	0.05	17.00	2046.00	2870	20230215	-23.34	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2870	-23.34	20230215	1971	11.62	20231004	1.98	N	027360	500	604 억	736959	N	N	2209	N	N
137	20231206	090330	57	100.00	KSQ150		금융	N	N	N	N	N	2195	20	2	0.92	20855915	9518	12.20	2180	2200	2175	2825	1525	2175	2191.70	0.61	0	-1065	2195	2185	2165	2155	2135	2190	2160	604	650	500	1560	5	1	120845406	2653	129.12	1.07	12	0.01	17.00	2046.00	2870	20230215	-23.52	1971	20231004	11.36	2870	-23.52	20230215	1971	11.36	20231004	2870	-23.52	20230215	1971	11.36	20231004	1.98	N	027360	500	604 억	736959	N	N	2209	N	N
138	20231205	160330	57	100.00	KSQ150		금융	N	N	N	N	N	2175	5	2	0.23	168145320	77851	36.13	2150	2175	2145	2820	1520	2170	2159.84	0.61	0	-15967	2216	2192	2156	2132	2096	2175	2115	604	650	500	1560	5	1	120845406	2628	127.94	1.06	12	0.06	17.00	2046.00	2870	20230215	-24.22	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2870	-24.22	20230215	1971	10.35	20231004	1.97	N	027360	500	604 억	735034	N	N	2209	N	N
139	20231205	150329	57	100.00	KSQ150		금융	N	N	N	N	N	2165	-5	5	-0.23	136433675	63243	29.35	2150	2175	2145	2820	1520	2170	2157.29	0.61	0	-12170	2216	2192	2156	2132	2096	2175	2115	604	650	500	1560	5	1	120845406	2616	127.35	1.06	12	0.05	17.00	2046.00	2870	20230215	-24.56	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2870	-24.56	20230215	1971	9.84	20231004	1.97	N	027360	500	604 억	735034	N	N	470	N	N
140	20231205	140330	57	100.00	KSQ150		금융	N	N	N	N	N	2160	-10	5	-0.46	110034015	51049	23.69	2150	2175	2145	2820	1520	2170	2155.46	0.61	0	-9377	2216	2192	2156	2132	2096	2175	2115	604	650	500	1560	5	1	120845406	2610	127.06	1.06	12	0.04	17.00	2046.00	2870	20230215	-24.74	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2870	-24.74	20230215	1971	9.59	20231004	1.97	N	027360	500	604 억	735034	N	N	470	N	N
141	20231205	130331	57	100.00	KSQ150		금융	N	N	N	N	N	2160	-10	5	-0.46	96687755	44882	20.83	2150	2175	2145	2820	1520	2170	2154.27	0.61	0	-11140	2216	2192	2156	2132	2096	2175	2115	604	650	500	1560	5	1	120845406	2610	127.06	1.06	12	0.04	17.00	2046.00	2870	20230215	-24.74	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2870	-24.74	20230215	1971	9.59	20231004	1.97	N	027360	500	604 억	735034	N	N	470	N	N
142	20231205	120328	57	100.00	KSQ150		금융	N	N	N	N	N	2165	-5	5	-0.23	83024405	38559	17.90	2150	2175	2145	2820	1520	2170	2153.18	0.61	0	-12741	2216	2192	2156	2132	2096	2175	2115	604	650	500	1560	5	1	120845406	2616	127.35	1.06	12	0.03	17.00	2046.00	2870	20230215	-24.56	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2870	-24.56	20230215	1971	9.84	20231004	1.97	N	027360	500	604 억	735034	N	N	470	N	N
143	20231205	110327	57	100.00	KSQ150		금융	N	N	N	N	N	2160	-10	5	-0.46	76265495	35434	16.45	2150	2175	2145	2820	1520	2170	2152.33	0.61	0	-13186	2216	2192	2156	2132	2096	2175	2115	604	650	500	1560	5	1	120845406	2610	127.06	1.06	12	0.03	17.00	2046.00	2870	20230215	-24.74	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2870	-24.74	20230215	1971	9.59	20231004	1.97	N	027360	500	604 억	735034	N	N	470	N	N
144	20231205	100329	57	100.00	KSQ150		금융	N	N	N	N	N	2155	-15	5	-0.69	56359420	26200	12.16	2150	2175	2145	2820	1520	2170	2151.12	0.61	0	-11551	2216	2192	2156	2132	2096	2175	2115	604	650	500	1560	5	1	120845406	2604	126.76	1.05	12	0.02	17.00	2046.00	2870	20230215	-24.91	1971	20231004	9.34	2870	-24.91	20230215	1971	9.34	20231004	2870	-24.91	20230215	1971	9.34	20231004	1.97	N	027360	500	604 억	735034	N	N	470	N	N
145	20231205	090327	57	100.00	KSQ150		금융	N	N	N	N	N	2150	-20	5	-0.92	9694975	4506	2.09	2150	2165	2150	2820	1520	2170	2151.57	0.61	0	-2359	2216	2192	2156	2132	2096	2175	2115	604	650	500	1560	5	1	120845406	2598	126.47	1.05	12	0.00	17.00	2046.00	2870	20230215	-25.09	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2870	-25.09	20230215	1971	9.08	20231004	1.97	N	027360	500	604 억	735034	N	N	470	N	N
146	20231204	160329	57	100.00	KSQ150		금융	N	N	N	N	N	2170	30	2	1.40	462087550	214410	244.72	2180	2180	2120	2780	1500	2140	2155.16	0.53	0	79081	2160	2150	2140	2130	2120	2155	2135	604	640	500	1540	5	1	120845406	2622	127.65	1.06	12	0.18	17.00	2046.00	2870	20230215	-24.39	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2870	-24.39	20230215	1971	10.10	20231004	1.97	N	027360	500	604 억	646133	N	N	470	N	N
147	20231204	150330	57	100.00	KSQ150		금융	N	N	N	N	N	2155	15	2	0.70	428923660	199081	227.22	2180	2180	2120	2780	1500	2140	2154.52	0.53	0	77701	2160	2150	2140	2130	2120	2155	2135	604	640	500	1540	5	1	120845406	2604	126.76	1.05	12	0.16	17.00	2046.00	2870	20230215	-24.91	1971	20231004	9.34	2870	-24.91	20230215	1971	9.34	20231004	2870	-24.91	20230215	1971	9.34	20231004	1.97	N	027360	500	604 억	646133	N	N	2350	N	N
148	20231204	140327	57	100.00	KSQ150		금융	N	N	N	N	N	2160	20	2	0.93	411762540	191122	218.14	2180	2180	2120	2780	1500	2140	2154.45	0.53	0	75417	2160	2150	2140	2130	2120	2155	2135	604	640	500	1540	5	1	120845406	2610	127.06	1.06	12	0.16	17.00	2046.00	2870	20230215	-24.74	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2870	-24.74	20230215	1971	9.59	20231004	1.97	N	027360	500	604 억	646133	N	N	2350	N	N
149	20231204	130327	57	100.00	KSQ150		금융	N	N	N	N	N	2160	20	2	0.93	375189270	174162	198.78	2180	2180	2120	2780	1500	2140	2154.25	0.53	0	68567	2160	2150	2140	2130	2120	2155	2135	604	640	500	1540	5	1	120845406	2610	127.06	1.06	12	0.14	17.00	2046.00	2870	20230215	-24.74	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2870	-24.74	20230215	1971	9.59	20231004	1.97	N	027360	500	604 억	646133	N	N	2350	N	N
150	20231204	120327	57	100.00	KSQ150		금융	N	N	N	N	N	2165	25	2	1.17	309930295	143891	164.23	2180	2180	2120	2780	1500	2140	2153.92	0.53	0	55661	2160	2150	2140	2130	2120	2155	2135	604	640	500	1540	5	1	120845406	2616	127.35	1.06	12	0.12	17.00	2046.00	2870	20230215	-24.56	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2870	-24.56	20230215	1971	9.84	20231004	1.97	N	027360	500	604 억	646133	N	N	2350	N	N
151	20231204	110328	57	100.00	KSQ150		금융	N	N	N	N	N	2150	10	2	0.47	274712745	127572	145.60	2180	2180	2120	2780	1500	2140	2153.39	0.53	0	57083	2160	2150	2140	2130	2120	2155	2135	604	640	500	1540	5	1	120845406	2598	126.47	1.05	12	0.11	17.00	2046.00	2870	20230215	-25.09	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2870	-25.09	20230215	1971	9.08	20231004	1.97	N	027360	500	604 억	646133	N	N	2350	N	N
152	20231204	100327	57	100.00	KSQ150		금융	N	N	N	N	N	2150	10	2	0.47	97970505	45704	52.16	2180	2180	2120	2780	1500	2140	2143.59	0.53	0	8089	2160	2150	2140	2130	2120	2155	2135	604	640	500	1540	5	1	120845406	2598	126.47	1.05	12	0.04	17.00	2046.00	2870	20230215	-25.09	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2870	-25.09	20230215	1971	9.08	20231004	1.97	N	027360	500	604 억	646133	N	N	2350	N	N
153	20231204	090327	57	100.00	KSQ150		금융	N	N	N	N	N	2135	-5	5	-0.23	8288715	3832	4.37	2180	2180	2130	2780	1500	2140	2163.03	0.53	0	651	2160	2150	2140	2130	2120	2155	2135	604	640	500	1540	5	1	120845406	2580	125.59	1.04	12	0.00	17.00	2046.00	2870	20230215	-25.61	1971	20231004	8.32	2870	-25.61	20230215	1971	8.32	20231004	2870	-25.61	20230215	1971	8.32	20231004	1.97	N	027360	500	604 억	646133	N	N	2350	N	N
154	20231201	160327	57	100.00	KSQ150		금융	N	N	N	N	N	2140	-10	5	-0.47	186642030	87362	95.19	2135	2150	2130	2795	1505	2150	2136.42	0.53	0	-19724	2180	2165	2140	2125	2100	2172	2132	604	645	500	1540	5	1	120845406	2586	125.88	1.05	12	0.07	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2870	-25.44	20230215	1971	8.57	20231004	1.96	N	027360	500	604 억	643078	N	N	2350	N	N
155	20231201	150327	57	100.00	KSQ150		금융	N	N	N	N	N	2145	-5	5	-0.23	160261920	75022	81.74	2135	2150	2130	2795	1505	2150	2136.20	0.53	0	-17816	2180	2165	2140	2125	2100	2172	2132	604	645	500	1540	5	1	120845406	2592	126.18	1.05	12	0.06	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2870	-25.26	20230215	1971	8.83	20231004	1.96	N	027360	500	604 억	643078	N	N	235	N	N
156	20231201	140326	57	100.00	KSQ150		금융	N	N	N	N	N	2145	-5	5	-0.23	151896325	71125	77.50	2135	2150	2130	2795	1505	2150	2135.62	0.53	0	-16490	2180	2165	2140	2125	2100	2172	2132	604	645	500	1540	5	1	120845406	2592	126.18	1.05	12	0.06	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2870	-25.26	20230215	1971	8.83	20231004	1.96	N	027360	500	604 억	643078	N	N	235	N	N
157	20231201	130325	57	100.00	KSQ150		금융	N	N	N	N	N	2135	-15	5	-0.70	134635735	63068	68.72	2135	2145	2130	2795	1505	2150	2134.77	0.53	0	-16661	2180	2165	2140	2125	2100	2172	2132	604	645	500	1540	5	1	120845406	2580	125.59	1.04	12	0.05	17.00	2046.00	2940	20221129	-27.38	1971	20231004	8.32	2870	-25.61	20230215	1971	8.32	20231004	2870	-25.61	20230215	1971	8.32	20231004	1.96	N	027360	500	604 억	643078	N	N	235	N	N
158	20231201	120328	57	100.00	KSQ150		금융	N	N	N	N	N	2140	-10	5	-0.47	123447845	57835	63.02	2135	2145	2130	2795	1505	2150	2134.48	0.53	0	-15459	2180	2165	2140	2125	2100	2172	2132	604	645	500	1540	5	1	120845406	2586	125.88	1.05	12	0.05	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2870	-25.44	20230215	1971	8.57	20231004	1.96	N	027360	500	604 억	643078	N	N	235	N	N
159	20231201	110327	57	100.00	KSQ150		금융	N	N	N	N	N	2140	-10	5	-0.47	101104530	47370	51.61	2135	2145	2130	2795	1505	2150	2134.36	0.53	0	-8244	2180	2165	2140	2125	2100	2172	2132	604	645	500	1540	5	1	120845406	2586	125.88	1.05	12	0.04	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2870	-25.44	20230215	1971	8.57	20231004	1.96	N	027360	500	604 억	643078	N	N	235	N	N
160	20231201	100328	57	100.00	KSQ150		금융	N	N	N	N	N	2130	-20	5	-0.93	79947165	37474	40.83	2135	2145	2130	2795	1505	2150	2133.40	0.53	0	-5803	2180	2165	2140	2125	2100	2172	2132	604	645	500	1540	5	1	120845406	2574	125.29	1.04	12	0.03	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2870	-25.78	20230215	1971	8.07	20231004	1.96	N	027360	500	604 억	643078	N	N	235	N	N
161	20231201	090324	57	100.00	KSQ150		금융	N	N	N	N	N	2140	-10	5	-0.47	10020945	4692	5.11	2135	2140	2135	2795	1505	2150	2135.75	0.53	0	-253	2180	2165	2140	2125	2100	2172	2132	604	645	500	1540	5	1	120845406	2586	125.88	1.05	12	0.00	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2870	-25.44	20230215	1971	8.57	20231004	1.96	N	027360	500	604 억	643078	N	N	235	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History