KissMeData/091990/price/prices-20231201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160800	58	20.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
3	20231229	150755	58	20.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
4	20231229	140755	58	20.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
5	20231229	130755	58	20.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
6	20231229	120757	58	20.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
7	20231229	110723	58	20.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
8	20231229	100729	58	20.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
9	20231229	090730	58	20.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
10	20231228	160722	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
11	20231228	150729	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
12	20231228	140721	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
13	20231228	130721	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
14	20231228	120724	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
15	20231228	110725	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
16	20231228	100721	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
17	20231228	090722	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
18	20231227	160716	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
19	20231227	150726	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
20	20231227	140724	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
21	20231227	130717	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
22	20231227	120719	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
23	20231227	110724	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
24	20231227	100722	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
25	20231227	090724	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
26	20231226	160724	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
27	20231226	150722	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
28	20231226	140724	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
29	20231226	130723	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
30	20231226	120722	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
31	20231226	110726	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
32	20231226	100722	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
33	20231226	090724	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
34	20231222	160713	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
35	20231222	150711	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
36	20231222	140707	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
37	20231222	130710	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
38	20231222	120708	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
39	20231222	110708	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
40	20231222	100706	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
41	20231222	090708	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.88	N	091990	1000	1644 억	33824114	N	N	0	N	N
42	20231221	160704	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
43	20231221	150706	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
44	20231221	140705	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
45	20231221	130704	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
46	20231221	120708	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
47	20231221	110708	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
48	20231221	100705	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
49	20231221	090706	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
50	20231220	160707	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
51	20231220	150744	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
52	20231220	140752	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
53	20231220	130746	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
54	20231220	120704	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
55	20231220	110706	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
56	20231220	100705	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
57	20231220	090705	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.57	0	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.89	N	091990	1000	1644 억	33824114	N	N	0	N	N
58	20231219	160704	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.46	398163	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.94	N	091990	1000	1644 억	33651636	N	N	0	N	N
59	20231219	150707	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.46	398163	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.94	N	091990	1000	1644 억	33651636	N	N	0	N	N
60	20231219	140703	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.46	398163	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.94	N	091990	1000	1644 억	33651636	N	N	0	N	N
61	20231219	130708	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.46	398163	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.94	N	091990	1000	1644 억	33651636	N	N	0	N	N
62	20231219	120707	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.46	398163	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.94	N	091990	1000	1644 억	33651636	N	N	0	N	N
63	20231219	110705	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.46	398163	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.94	N	091990	1000	1644 억	33651636	N	N	0	N	N
64	20231219	100705	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.46	398163	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.94	N	091990	1000	1644 억	33651636	N	N	0	N	N
65	20231219	090702	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.46	398163	0	75900	75900	75900	75900	75900	75900	75900	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	0.94	N	091990	1000	1644 억	33651636	N	N	0	N	N
66	20231218	160702	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.28	11331	0	82966	79432	77266	73732	71566	78350	72650	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.00	N	091990	1000	1644 억	33354629	N	N	89	N	N
67	20231218	150704	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.28	11331	0	82966	79432	77266	73732	71566	78350	72650	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.00	N	091990	1000	1644 억	33354629	N	N	89	N	N
68	20231218	140700	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.28	11331	0	82966	79432	77266	73732	71566	78350	72650	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.00	N	091990	1000	1644 억	33354629	N	N	89	N	N
69	20231218	130701	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.28	11331	0	82966	79432	77266	73732	71566	78350	72650	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.00	N	091990	1000	1644 억	33354629	N	N	89	N	N
70	20231218	120656	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.28	11331	0	82966	79432	77266	73732	71566	78350	72650	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.00	N	091990	1000	1644 억	33354629	N	N	89	N	N
71	20231218	110700	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.28	11331	0	82966	79432	77266	73732	71566	78350	72650	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.00	N	091990	1000	1644 억	33354629	N	N	89	N	N
72	20231218	100658	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.28	11331	0	82966	79432	77266	73732	71566	78350	72650	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.00	N	091990	1000	1644 억	33354629	N	N	89	N	N
73	20231218	090656	58	30.00	KOSDAQ		유통	N	N	N	Y	40	N	75900	0	3	0.00	0	0	0.00	0	0	0	98600	53200	75900	0.00	20.28	11331	0	82966	79432	77266	73732	71566	78350	72650	1645	22700	1000	57680	100	1	164464724	124829	84.80	5.47	12	0.00	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.00	N	091990	1000	1644 억	33354629	N	N	89	N	N
74	20231215	160657	55	30.00	KOSDAQ		유통	N	N	N	Y	40	Y	75900	-4500	5	-5.60	226882344900	2933882	63.76	80700	80800	75100	104500	56300	80400	77341.55	19.93	-1056	323683	83400	81900	79500	78000	75600	82650	78750	1645	24100	1000	61100	100	1	164464724	124829	84.80	5.47	12	1.78	895.00	13873.00	81400	20230413	-6.76	53600	20230227	41.60	81400	-6.76	20230413	53600	41.60	20230227	81400	-6.76	20230413	53600	41.60	20230227	1.03	N	091990	1000	1644 억	32775230	N	N	83	N	N
75	20231215	150701	55	30.00	KOSDAQ		유통	N	N	N	Y	40	Y	75800	-4600	5	-5.72	131587668700	1677324	36.45	80700	80800	75400	104500	56300	80400	78449.54	19.93	-1056	150874	83400	81900	79500	78000	75600	82650	78750	1645	24100	1000	61100	100	1	164464724	124664	84.69	5.46	12	1.02	895.00	13873.00	81400	20230413	-6.88	53600	20230227	41.42	81400	-6.88	20230413	53600	41.42	20230227	81400	-6.88	20230413	53600	41.42	20230227	1.03	N	091990	1000	1644 억	32775230	N	N	2328	N	N
76	20231215	140700	55	30.00	KOSDAQ		유통	N	N	N	Y	40	Y	76800	-3600	5	-4.48	99251724700	1253131	27.23	80700	80800	76600	104500	56300	80400	79201.83	19.93	-1056	20676	83400	81900	79500	78000	75600	82650	78750	1645	24100	1000	61100	100	1	164464724	126309	85.81	5.54	12	0.76	895.00	13873.00	81400	20230413	-5.65	53600	20230227	43.28	81400	-5.65	20230413	53600	43.28	20230227	81400	-5.65	20230413	53600	43.28	20230227	1.03	N	091990	1000	1644 억	32775230	N	N	2328	N	N
77	20231215	130655	55	30.00	KOSDAQ		유통	N	N	N	Y	40	Y	78600	-1800	5	-2.24	75336011500	945084	20.54	80700	80800	78600	104500	56300	80400	79712.68	19.93	-1056	3661	83400	81900	79500	78000	75600	82650	78750	1645	24100	1000	61100	100	1	164464724	129269	87.82	5.67	12	0.57	895.00	13873.00	81400	20230413	-3.44	53600	20230227	46.64	81400	-3.44	20230413	53600	46.64	20230227	81400	-3.44	20230413	53600	46.64	20230227	1.03	N	091990	1000	1644 억	32775230	N	N	2328	N	N
78	20231215	120656	55	30.00	KOSDAQ		유통	N	N	N	Y	40	Y	79400	-1000	5	-1.24	59514159600	744926	16.19	80700	80800	79200	104500	56300	80400	79891.88	19.93	-1056	28036	83400	81900	79500	78000	75600	82650	78750	1645	24100	1000	61100	100	1	164464724	130585	88.72	5.72	12	0.45	895.00	13873.00	81400	20230413	-2.46	53600	20230227	48.13	81400	-2.46	20230413	53600	48.13	20230227	81400	-2.46	20230413	53600	48.13	20230227	1.03	N	091990	1000	1644 억	32775230	N	N	2328	N	N
79	20231215	110652	55	30.00	KOSDAQ		유통	N	N	N	Y	40	Y	80000	-400	5	-0.50	45831479000	573257	12.46	80700	80800	79200	104500	56300	80400	79948.31	19.93	-1056	40823	83400	81900	79500	78000	75600	82650	78750	1645	24100	1000	61100	100	1	164464724	131572	89.39	5.77	12	0.35	895.00	13873.00	81400	20230413	-1.72	53600	20230227	49.25	81400	-1.72	20230413	53600	49.25	20230227	81400	-1.72	20230413	53600	49.25	20230227	1.03	N	091990	1000	1644 억	32775230	N	N	2328	N	N
80	20231215	100657	55	30.00	KOSDAQ		유통	N	N	N	Y	40	Y	79900	-500	5	-0.62	29098398100	364596	7.92	80700	80800	79200	104500	56300	80400	79808.00	19.93	-1056	-2596	83400	81900	79500	78000	75600	82650	78750	1645	24100	1000	61100	100	1	164464724	131407	89.27	5.76	12	0.22	895.00	13873.00	81400	20230413	-1.84	53600	20230227	49.07	81400	-1.84	20230413	53600	49.07	20230227	81400	-1.84	20230413	53600	49.07	20230227	1.03	N	091990	1000	1644 억	32775230	N	N	2328	N	N
81	20231215	090659	55	30.00	KOSDAQ		유통	N	N	N	Y	40	Y	79600	-800	5	-1.00	6669435700	83566	1.82	80700	80800	79200	104500	56300	80400	79801.70	19.93	-1056	1368	83400	81900	79500	78000	75600	82650	78750	1645	24100	1000	61100	100	1	164464724	130914	88.94	5.74	12	0.05	895.00	13873.00	81400	20230413	-2.21	53600	20230227	48.51	81400	-2.21	20230413	53600	48.51	20230227	81400	-2.21	20230413	53600	48.51	20230227	1.03	N	091990	1000	1644 억	32775230	N	N	2328	N	N
82	20231214	160654	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	80400	1600	2	2.03	337300356200	4241839	366.39	79500	81000	77100	102400	55200	78800	79515.07	19.28	9755	-871371	82000	80400	78900	77300	75800	79650	76550	1645	23600	1000	59880	100	1	164464724	132230	89.83	5.80	12	2.58	895.00	13873.00	81400	20230413	-1.23	53600	20230227	50.00	81400	-1.23	20230413	53600	50.00	20230227	81400	-1.23	20230413	53600	50.00	20230227	1.08	N	091990	1000	1644 억	31700937	N	N	2328	N	N
83	20231214	150719	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79800	1000	2	1.27	203304331100	2573567	222.29	79500	81000	77100	102400	55200	78800	78997.15	19.28	9755	-391473	82000	80400	78900	77300	75800	79650	76550	1645	23600	1000	59880	100	1	164464724	131243	89.16	5.75	12	1.56	895.00	13873.00	81400	20230413	-1.97	53600	20230227	48.88	81400	-1.97	20230413	53600	48.88	20230227	81400	-1.97	20230413	53600	48.88	20230227	1.08	N	091990	1000	1644 억	31700937	N	N	1776	N	N
84	20231214	140701	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79000	200	2	0.25	132767810400	1684077	145.46	79500	81000	77100	102400	55200	78800	78837.15	19.28	9755	-29927	82000	80400	78900	77300	75800	79650	76550	1645	23600	1000	59880	100	1	164464724	129927	88.27	5.69	12	1.02	895.00	13873.00	81400	20230413	-2.95	53600	20230227	47.39	81400	-2.95	20230413	53600	47.39	20230227	81400	-2.95	20230413	53600	47.39	20230227	1.08	N	091990	1000	1644 억	31700937	N	N	1776	N	N
85	20231214	130715	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	77600	-1200	5	-1.52	99137083900	1252957	108.22	79500	81000	77100	102400	55200	78800	79122.67	19.28	9755	35037	82000	80400	78900	77300	75800	79650	76550	1645	23600	1000	59880	100	1	164464724	127625	86.70	5.59	12	0.76	895.00	13873.00	81400	20230413	-4.67	53600	20230227	44.78	81400	-4.67	20230413	53600	44.78	20230227	81400	-4.67	20230413	53600	44.78	20230227	1.08	N	091990	1000	1644 억	31700937	N	N	1776	N	N
86	20231214	120726	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	78500	-300	5	-0.38	70535736700	885312	76.47	79500	81000	78100	102400	55200	78800	79673.98	19.28	9755	96717	82000	80400	78900	77300	75800	79650	76550	1645	23600	1000	59880	100	1	164464724	129105	87.71	5.66	12	0.54	895.00	13873.00	81400	20230413	-3.56	53600	20230227	46.46	81400	-3.56	20230413	53600	46.46	20230227	81400	-3.56	20230413	53600	46.46	20230227	1.08	N	091990	1000	1644 억	31700937	N	N	1776	N	N
87	20231214	110656	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79000	200	2	0.25	53606036700	670266	57.89	79500	81000	78600	102400	55200	78800	79978.45	19.28	9755	91123	82000	80400	78900	77300	75800	79650	76550	1645	23600	1000	59880	100	1	164464724	129927	88.27	5.69	12	0.41	895.00	13873.00	81400	20230413	-2.95	53600	20230227	47.39	81400	-2.95	20230413	53600	47.39	20230227	81400	-2.95	20230413	53600	47.39	20230227	1.08	N	091990	1000	1644 억	31700937	N	N	1776	N	N
88	20231214	100648	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79600	800	2	1.02	38438471300	478736	41.35	79500	81000	78900	102400	55200	78800	80293.69	19.28	9755	62101	82000	80400	78900	77300	75800	79650	76550	1645	23600	1000	59880	100	1	164464724	130914	88.94	5.74	12	0.29	895.00	13873.00	81400	20230413	-2.21	53600	20230227	48.51	81400	-2.21	20230413	53600	48.51	20230227	81400	-2.21	20230413	53600	48.51	20230227	1.08	N	091990	1000	1644 억	31700937	N	N	1776	N	N
89	20231214	090628	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	80100	1300	2	1.65	9479667700	118722	10.25	79500	80300	78900	102400	55200	78800	79853.61	19.28	9755	25505	82000	80400	78900	77300	75800	79650	76550	1645	23600	1000	59880	100	1	164464724	131736	89.50	5.77	12	0.07	895.00	13873.00	81400	20230413	-1.60	53600	20230227	49.44	81400	-1.60	20230413	53600	49.44	20230227	81400	-1.60	20230413	53600	49.44	20230227	1.08	N	091990	1000	1644 억	31700937	N	N	1776	N	N
90	20231213	160652	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	78800	-1400	5	-1.75	91043807700	1148931	92.33	79000	80500	77400	104200	56200	80200	79241.90	19.05	22584	227230	83066	81632	79966	78532	76866	82350	79250	1645	24000	1000	60950	100	1	164464724	129598	88.04	5.68	12	0.70	895.00	13873.00	81400	20230413	-3.19	53600	20230227	47.01	81400	-3.19	20230413	53600	47.01	20230227	81400	-3.19	20230413	53600	47.01	20230227	1.15	N	091990	1000	1644 억	31327049	N	N	1776	N	N
91	20231213	150708	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79200	-1000	5	-1.25	83312594500	1051017	84.46	79000	80500	77400	104200	56200	80200	79267.66	19.05	22584	196585	83066	81632	79966	78532	76866	82350	79250	1645	24000	1000	60950	100	1	164464724	130256	88.49	5.71	12	0.64	895.00	13873.00	81400	20230413	-2.70	53600	20230227	47.76	81400	-2.70	20230413	53600	47.76	20230227	81400	-2.70	20230413	53600	47.76	20230227	1.15	N	091990	1000	1644 억	31327049	N	N	5766	N	N
92	20231213	140706	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79300	-900	5	-1.12	69285420200	874248	70.25	79000	80500	77400	104200	56200	80200	79250.35	19.05	22584	141683	83066	81632	79966	78532	76866	82350	79250	1645	24000	1000	60950	100	1	164464724	130421	88.60	5.72	12	0.53	895.00	13873.00	81400	20230413	-2.58	53600	20230227	47.95	81400	-2.58	20230413	53600	47.95	20230227	81400	-2.58	20230413	53600	47.95	20230227	1.15	N	091990	1000	1644 억	31327049	N	N	5766	N	N
93	20231213	130708	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79000	-1200	5	-1.50	59433742600	749532	60.23	79000	80500	77400	104200	56200	80200	79293.25	19.05	22584	123311	83066	81632	79966	78532	76866	82350	79250	1645	24000	1000	60950	100	1	164464724	129927	88.27	5.69	12	0.46	895.00	13873.00	81400	20230413	-2.95	53600	20230227	47.39	81400	-2.95	20230413	53600	47.39	20230227	81400	-2.95	20230413	53600	47.39	20230227	1.15	N	091990	1000	1644 억	31327049	N	N	5766	N	N
94	20231213	120705	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79600	-600	5	-0.75	50140567300	632717	50.84	79000	80500	77400	104200	56200	80200	79244.91	19.05	22584	91887	83066	81632	79966	78532	76866	82350	79250	1645	24000	1000	60950	100	1	164464724	130914	88.94	5.74	12	0.38	895.00	13873.00	81400	20230413	-2.21	53600	20230227	48.51	81400	-2.21	20230413	53600	48.51	20230227	81400	-2.21	20230413	53600	48.51	20230227	1.15	N	091990	1000	1644 억	31327049	N	N	5766	N	N
95	20231213	110707	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79700	-500	5	-0.62	42202656800	533077	42.84	79000	80500	77400	104200	56200	80200	79166.08	19.05	22584	81387	83066	81632	79966	78532	76866	82350	79250	1645	24000	1000	60950	100	1	164464724	131078	89.05	5.74	12	0.32	895.00	13873.00	81400	20230413	-2.09	53600	20230227	48.69	81400	-2.09	20230413	53600	48.69	20230227	81400	-2.09	20230413	53600	48.69	20230227	1.15	N	091990	1000	1644 억	31327049	N	N	5766	N	N
96	20231213	100710	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79500	-700	5	-0.87	31923450100	404008	32.47	79000	80500	77400	104200	56200	80200	79013.92	19.05	22584	74330	83066	81632	79966	78532	76866	82350	79250	1645	24000	1000	60950	100	1	164464724	130749	88.83	5.73	12	0.25	895.00	13873.00	81400	20230413	-2.33	53600	20230227	48.32	81400	-2.33	20230413	53600	48.32	20230227	81400	-2.33	20230413	53600	48.32	20230227	1.15	N	091990	1000	1644 억	31327049	N	N	5766	N	N
97	20231213	090701	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	80400	200	2	0.25	7563876400	94861	7.62	79000	80500	78900	104200	56200	80200	79731.44	19.05	22584	32168	83066	81632	79966	78532	76866	82350	79250	1645	24000	1000	60950	100	1	164464724	132230	89.83	5.80	12	0.06	895.00	13873.00	81400	20230413	-1.23	53600	20230227	50.00	81400	-1.23	20230413	53600	50.00	20230227	81400	-1.23	20230413	53600	50.00	20230227	1.15	N	091990	1000	1644 억	31327049	N	N	5766	N	N
98	20231212	160638	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	Y	80200	1400	2	1.78	98861089800	1230515	101.35	78800	81400	78300	102400	55200	78800	80341.33	18.97	0	133435	81933	80366	77233	75666	72533	81150	76450	1645	23600	1000	59880	100	1	164464724	131901	89.61	5.78	12	0.75	895.00	13873.00	81400	20230413	-1.47	53600	20230227	49.63	81400	0.00	20230413	53600	49.63	20230227	81400	-1.47	20230413	53600	49.63	20230227	1.20	N	091990	1000	1644 억	31205599	N	N	5766	N	N
99	20231212	150643	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	Y	80500	1700	2	2.16	91840752900	1143102	94.15	78800	81400	78300	102400	55200	78800	80343.46	18.97	0	123895	81933	80366	77233	75666	72533	81150	76450	1645	23600	1000	59880	100	1	164464724	132394	89.94	5.80	12	0.70	895.00	13873.00	81400	20230413	-1.11	53600	20230227	50.19	81400	0.00	20230413	53600	50.19	20230227	81400	-1.11	20230413	53600	50.19	20230227	1.20	N	091990	1000	1644 억	31205599	N	N	2650	N	N
100	20231212	140610	55	30.00	KSQ150	신고가	유통	N	N	N	Y	40	Y	80500	1700	2	2.16	83337420800	1037710	85.47	78800	81400	78300	102400	55200	78800	80308.98	18.97	0	108609	81933	80366	77233	75666	72533	81150	76450	1645	23600	1000	59880	100	1	164464724	132394	89.94	5.80	12	0.63	895.00	13873.00	81400	20230413	-1.11	53600	20230227	50.19	81400	0.00	20230413	53600	50.19	20230227	81400	-1.11	20230413	53600	50.19	20230227	1.20	N	091990	1000	1644 억	31205599	N	N	2650	N	N
101	20231212	130610	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	80900	2100	2	2.66	70980369400	885340	72.92	78800	81200	78300	102400	55200	78800	80173.02	18.97	0	73153	81933	80366	77233	75666	72533	81150	76450	1645	23600	1000	59880	100	1	164464724	133052	90.39	5.83	12	0.54	895.00	13873.00	81400	20230413	-0.61	53600	20230227	50.93	81400	-0.61	20230413	53600	50.93	20230227	81400	-0.61	20230413	53600	50.93	20230227	1.20	N	091990	1000	1644 억	31205599	N	N	2650	N	N
102	20231212	120606	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	80500	1700	2	2.16	66092730700	824879	67.94	78800	81200	78300	102400	55200	78800	80124.17	18.97	0	61485	81933	80366	77233	75666	72533	81150	76450	1645	23600	1000	59880	100	1	164464724	132394	89.94	5.80	12	0.50	895.00	13873.00	81400	20230413	-1.11	53600	20230227	50.19	81400	-1.11	20230413	53600	50.19	20230227	81400	-1.11	20230413	53600	50.19	20230227	1.20	N	091990	1000	1644 억	31205599	N	N	2650	N	N
103	20231212	110616	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	81100	2300	2	2.92	58069597900	725470	59.75	78800	81200	78300	102400	55200	78800	80044.12	18.97	0	63877	81933	80366	77233	75666	72533	81150	76450	1645	23600	1000	59880	100	1	164464724	133381	90.61	5.85	12	0.44	895.00	13873.00	81400	20230413	-0.37	53600	20230227	51.31	81400	-0.37	20230413	53600	51.31	20230227	81400	-0.37	20230413	53600	51.31	20230227	1.20	N	091990	1000	1644 억	31205599	N	N	2650	N	N
104	20231212	100639	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	80800	2000	2	2.54	42594768300	534090	43.99	78800	80800	78300	102400	55200	78800	79752.06	18.97	0	57051	81933	80366	77233	75666	72533	81150	76450	1645	23600	1000	59880	100	1	164464724	132887	90.28	5.82	12	0.32	895.00	13873.00	81400	20230413	-0.74	53600	20230227	50.75	81400	-0.74	20230413	53600	50.75	20230227	81400	-0.74	20230413	53600	50.75	20230227	1.20	N	091990	1000	1644 억	31205599	N	N	2650	N	N
105	20231212	090638	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	79000	200	2	0.25	5658435400	71879	5.92	78800	79000	78300	102400	55200	78800	78721.67	18.97	0	-12123	81933	80366	77233	75666	72533	81150	76450	1645	23600	1000	59880	100	1	164464724	129927	88.27	5.69	12	0.04	895.00	13873.00	81400	20230413	-2.95	53600	20230227	47.39	81400	-2.95	20230413	53600	47.39	20230227	81400	-2.95	20230413	53600	47.39	20230227	1.20	N	091990	1000	1644 억	31205599	N	N	2650	N	N
106	20231211	160640	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	78800	4900	2	6.63	92722962800	1203322	152.01	74200	78800	74100	96000	51800	73900	77052.78	18.56	-270743	109918	76766	75332	72666	71232	68566	76050	71950	1645	22100	1000	56160	100	1	164464724	129598	88.04	5.68	12	0.73	895.00	13873.00	81400	20230413	-3.19	53600	20230227	47.01	81400	-3.19	20230413	53600	47.01	20230227	81400	-3.19	20230413	53600	47.01	20230227	1.20	N	091990	1000	1644 억	30527492	N	N	2650	N	N
107	20231211	150638	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	78400	4500	2	6.09	82890464100	1078230	136.21	74200	78400	74100	96000	51800	73900	76876.44	18.56	-270743	75186	76766	75332	72666	71232	68566	76050	71950	1645	22100	1000	56160	100	1	164464724	128940	87.60	5.65	12	0.66	895.00	13873.00	81400	20230413	-3.69	53600	20230227	46.27	81400	-3.69	20230413	53600	46.27	20230227	81400	-3.69	20230413	53600	46.27	20230227	1.20	N	091990	1000	1644 억	30527492	N	N	1050	N	N
108	20231211	140638	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	78000	4100	2	5.55	68844050900	898350	113.49	74200	78000	74100	96000	51800	73900	76633.90	18.56	-270743	45868	76766	75332	72666	71232	68566	76050	71950	1645	22100	1000	56160	100	1	164464724	128282	87.15	5.62	12	0.55	895.00	13873.00	81400	20230413	-4.18	53600	20230227	45.52	81400	-4.18	20230413	53600	45.52	20230227	81400	-4.18	20230413	53600	45.52	20230227	1.20	N	091990	1000	1644 억	30527492	N	N	1050	N	N
109	20231211	130639	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	77500	3600	2	4.87	59581735800	779148	98.43	74200	77500	74100	96000	51800	73900	76470.39	18.56	-270743	38772	76766	75332	72666	71232	68566	76050	71950	1645	22100	1000	56160	100	1	164464724	127460	86.59	5.59	12	0.47	895.00	13873.00	81400	20230413	-4.79	53600	20230227	44.59	81400	-4.79	20230413	53600	44.59	20230227	81400	-4.79	20230413	53600	44.59	20230227	1.20	N	091990	1000	1644 억	30527492	N	N	1050	N	N
110	20231211	120638	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	76800	2900	2	3.92	48309811400	633088	79.98	74200	77000	74100	96000	51800	73900	76308.23	18.56	-270743	18905	76766	75332	72666	71232	68566	76050	71950	1645	22100	1000	56160	100	1	164464724	126309	85.81	5.54	12	0.38	895.00	13873.00	81400	20230413	-5.65	53600	20230227	43.28	81400	-5.65	20230413	53600	43.28	20230227	81400	-5.65	20230413	53600	43.28	20230227	1.20	N	091990	1000	1644 억	30527492	N	N	1050	N	N
111	20231211	110636	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	76900	3000	2	4.06	39134010500	513788	64.91	74200	76900	74100	96000	51800	73900	76167.65	18.56	-270743	24065	76766	75332	72666	71232	68566	76050	71950	1645	22100	1000	56160	100	1	164464724	126473	85.92	5.54	12	0.31	895.00	13873.00	81400	20230413	-5.53	53600	20230227	43.47	81400	-5.53	20230413	53600	43.47	20230227	81400	-5.53	20230413	53600	43.47	20230227	1.20	N	091990	1000	1644 억	30527492	N	N	1050	N	N
112	20231211	100634	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	76000	2100	2	2.84	25622773400	337167	42.59	74200	76500	74100	96000	51800	73900	75994.35	18.56	-270743	6544	76766	75332	72666	71232	68566	76050	71950	1645	22100	1000	56160	100	1	164464724	124993	84.92	5.48	12	0.21	895.00	13873.00	81400	20230413	-6.63	53600	20230227	41.79	81400	-6.63	20230413	53600	41.79	20230227	81400	-6.63	20230413	53600	41.79	20230227	1.20	N	091990	1000	1644 억	30527492	N	N	1050	N	N
113	20231211	090634	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	75700	1800	2	2.44	4213355500	55967	7.07	74200	75800	74100	96000	51800	73900	75283.00	18.56	-270743	-3491	76766	75332	72666	71232	68566	76050	71950	1645	22100	1000	56160	100	1	164464724	124500	84.58	5.46	12	0.03	895.00	13873.00	81400	20230413	-7.00	53600	20230227	41.23	81400	-7.00	20230413	53600	41.23	20230227	81400	-7.00	20230413	53600	41.23	20230227	1.20	N	091990	1000	1644 억	30527492	N	N	1050	N	N
114	20231208	160628	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	73900	4000	2	5.72	57360304200	788231	187.89	70000	74100	70000	90800	49000	69900	72767.21	18.56	0	18440	71233	70566	69933	69266	68633	70250	68950	1645	20900	1000	53120	100	1	164464724	121539	82.57	5.33	12	0.48	895.00	13873.00	81400	20230413	-9.21	53600	20230227	37.87	81400	-9.21	20230413	53600	37.87	20230227	81400	-9.21	20230413	53600	37.87	20230227	1.20	N	091990	1000	1644 억	30531797	N	N	1050	N	N
115	20231208	150631	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	73900	4000	2	5.72	54322089500	747141	178.10	70000	74100	70000	90800	49000	69900	72706.99	18.56	0	11809	71233	70566	69933	69266	68633	70250	68950	1645	20900	1000	53120	100	1	164464724	121539	82.57	5.33	12	0.45	895.00	13873.00	81400	20230413	-9.21	53600	20230227	37.87	81400	-9.21	20230413	53600	37.87	20230227	81400	-9.21	20230413	53600	37.87	20230227	1.20	N	091990	1000	1644 억	30531797	N	N	310	N	N
116	20231208	140630	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	73800	3900	2	5.58	43959619800	606801	144.65	70000	73900	70000	90800	49000	69900	72445.29	18.56	0	9567	71233	70566	69933	69266	68633	70250	68950	1645	20900	1000	53120	100	1	164464724	121375	82.46	5.32	12	0.37	895.00	13873.00	81400	20230413	-9.34	53600	20230227	37.69	81400	-9.34	20230413	53600	37.69	20230227	81400	-9.34	20230413	53600	37.69	20230227	1.20	N	091990	1000	1644 억	30531797	N	N	310	N	N
117	20231208	130630	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	73000	3100	2	4.43	30546166200	423897	101.05	70000	73000	70000	90800	49000	69900	72060.86	18.56	0	17436	71233	70566	69933	69266	68633	70250	68950	1645	20900	1000	53120	100	1	164464724	120059	81.56	5.26	12	0.26	895.00	13873.00	81400	20230413	-10.32	53600	20230227	36.19	81400	-10.32	20230413	53600	36.19	20230227	81400	-10.32	20230413	53600	36.19	20230227	1.20	N	091990	1000	1644 억	30531797	N	N	310	N	N
118	20231208	120626	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72600	2700	2	3.86	25299121700	351777	83.85	70000	72900	70000	90800	49000	69900	71918.64	18.56	0	18285	71233	70566	69933	69266	68633	70250	68950	1645	20900	1000	53120	100	1	164464724	119401	81.12	5.23	12	0.21	895.00	13873.00	81400	20230413	-10.81	53600	20230227	35.45	81400	-10.81	20230413	53600	35.45	20230227	81400	-10.81	20230413	53600	35.45	20230227	1.20	N	091990	1000	1644 억	30531797	N	N	310	N	N
119	20231208	110625	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72300	2400	2	3.43	18363588300	256229	61.08	70000	72500	70000	90800	49000	69900	71669.35	18.56	0	24921	71233	70566	69933	69266	68633	70250	68950	1645	20900	1000	53120	100	1	164464724	118908	80.78	5.21	12	0.16	895.00	13873.00	81400	20230413	-11.18	53600	20230227	34.89	81400	-11.18	20230413	53600	34.89	20230227	81400	-11.18	20230413	53600	34.89	20230227	1.20	N	091990	1000	1644 억	30531797	N	N	310	N	N
120	20231208	100632	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71900	2000	2	2.86	10595659200	148536	35.41	70000	72200	70000	90800	49000	69900	71334.91	18.56	0	25053	71233	70566	69933	69266	68633	70250	68950	1645	20900	1000	53120	100	1	164464724	118250	80.34	5.18	12	0.09	895.00	13873.00	81400	20230413	-11.67	53600	20230227	34.14	81400	-11.67	20230413	53600	34.14	20230227	81400	-11.67	20230413	53600	34.14	20230227	1.20	N	091990	1000	1644 억	30531797	N	N	310	N	N
121	20231208	090623	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	70700	800	2	1.14	1191496600	16933	4.04	70000	70800	70000	90800	49000	69900	70368.12	18.56	0	6541	71233	70566	69933	69266	68633	70250	68950	1645	20900	1000	53120	100	1	164464724	116277	78.99	5.10	12	0.01	895.00	13873.00	81400	20230413	-13.14	53600	20230227	31.90	81400	-13.14	20230413	53600	31.90	20230227	81400	-13.14	20230413	53600	31.90	20230227	1.20	N	091990	1000	1644 억	30531797	N	N	310	N	N
122	20231207	160626	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	69900	-700	5	-0.99	29069130500	415948	127.01	70500	70600	69300	91700	49500	70600	69886.24	18.47	0	76382	72733	71666	71133	70066	69533	71400	69800	1645	21100	1000	53650	100	1	164464724	114961	78.10	5.04	12	0.25	895.00	13873.00	81400	20230413	-14.13	53600	20230227	30.41	81400	-14.13	20230413	53600	30.41	20230227	81400	-14.13	20230413	53600	30.41	20230227	1.20	N	091990	1000	1644 억	30376143	N	N	310	N	N
123	20231207	150628	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	69500	-1100	5	-1.56	24784556000	354440	108.22	70500	70600	69300	91700	49500	70600	69925.75	18.47	0	46435	72733	71666	71133	70066	69533	71400	69800	1645	21100	1000	53650	100	1	164464724	114303	77.65	5.01	12	0.22	895.00	13873.00	81400	20230413	-14.62	53600	20230227	29.66	81400	-14.62	20230413	53600	29.66	20230227	81400	-14.62	20230413	53600	29.66	20230227	1.20	N	091990	1000	1644 억	30376143	N	N	199	N	N
124	20231207	140624	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	69900	-700	5	-0.99	19258592300	275285	84.06	70500	70600	69300	91700	49500	70600	69958.48	18.47	0	34181	72733	71666	71133	70066	69533	71400	69800	1645	21100	1000	53650	100	1	164464724	114961	78.10	5.04	12	0.17	895.00	13873.00	81400	20230413	-14.13	53600	20230227	30.41	81400	-14.13	20230413	53600	30.41	20230227	81400	-14.13	20230413	53600	30.41	20230227	1.20	N	091990	1000	1644 억	30376143	N	N	199	N	N
125	20231207	130624	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	70000	-600	5	-0.85	14405900600	205930	62.88	70500	70600	69300	91700	49500	70600	69954.98	18.47	0	27689	72733	71666	71133	70066	69533	71400	69800	1645	21100	1000	53650	100	1	164464724	115125	78.21	5.05	12	0.13	895.00	13873.00	81400	20230413	-14.00	53600	20230227	30.60	81400	-14.00	20230413	53600	30.60	20230227	81400	-14.00	20230413	53600	30.60	20230227	1.20	N	091990	1000	1644 억	30376143	N	N	199	N	N
126	20231207	120626	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	70200	-400	5	-0.57	12318871300	176161	53.79	70500	70600	69300	91700	49500	70600	69929.19	18.47	0	19716	72733	71666	71133	70066	69533	71400	69800	1645	21100	1000	53650	100	1	164464724	115454	78.44	5.06	12	0.11	895.00	13873.00	81400	20230413	-13.76	53600	20230227	30.97	81400	-13.76	20230413	53600	30.97	20230227	81400	-13.76	20230413	53600	30.97	20230227	1.20	N	091990	1000	1644 억	30376143	N	N	199	N	N
127	20231207	110622	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	70000	-600	5	-0.85	10536646400	150772	46.04	70500	70600	69300	91700	49500	70600	69884.11	18.47	0	18026	72733	71666	71133	70066	69533	71400	69800	1645	21100	1000	53650	100	1	164464724	115125	78.21	5.05	12	0.09	895.00	13873.00	81400	20230413	-14.00	53600	20230227	30.60	81400	-14.00	20230413	53600	30.60	20230227	81400	-14.00	20230413	53600	30.60	20230227	1.20	N	091990	1000	1644 억	30376143	N	N	199	N	N
128	20231207	100621	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	70000	-600	5	-0.85	7396034200	105886	32.33	70500	70600	69300	91700	49500	70600	69848.24	18.47	0	5513	72733	71666	71133	70066	69533	71400	69800	1645	21100	1000	53650	100	1	164464724	115125	78.21	5.05	12	0.06	895.00	13873.00	81400	20230413	-14.00	53600	20230227	30.60	81400	-14.00	20230413	53600	30.60	20230227	81400	-14.00	20230413	53600	30.60	20230227	1.20	N	091990	1000	1644 억	30376143	N	N	199	N	N
129	20231207	090627	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	69900	-700	5	-0.99	1278813500	18237	5.57	70500	70600	69900	91700	49500	70600	70118.99	18.47	0	-1139	72733	71666	71133	70066	69533	71400	69800	1645	21100	1000	53650	100	1	164464724	114961	78.10	5.04	12	0.01	895.00	13873.00	81400	20230413	-14.13	53600	20230227	30.41	81400	-14.13	20230413	53600	30.41	20230227	81400	-14.13	20230413	53600	30.41	20230227	1.20	N	091990	1000	1644 억	30376143	N	N	199	N	N
130	20231206	160617	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	70600	-1100	5	-1.53	23010508200	322758	104.06	72200	72200	70600	93200	50200	71700	71294.86	18.42	0	48231	72766	72232	71666	71132	70566	72500	71400	1645	21500	1000	54490	100	1	164464724	116112	78.88	5.09	12	0.20	895.00	13873.00	81400	20230413	-13.27	53600	20230227	31.72	81400	-13.27	20230413	53600	31.72	20230227	81400	-13.27	20230413	53600	31.72	20230227	1.20	N	091990	1000	1644 억	30298828	N	N	199	N	N
131	20231206	150626	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	70900	-800	5	-1.12	20256589600	283797	91.50	72200	72200	70700	93200	50200	71700	71377.04	18.42	0	43112	72766	72232	71666	71132	70566	72500	71400	1645	21500	1000	54490	100	1	164464724	116605	79.22	5.11	12	0.17	895.00	13873.00	81400	20230413	-12.90	53600	20230227	32.28	81400	-12.90	20230413	53600	32.28	20230227	81400	-12.90	20230413	53600	32.28	20230227	1.20	N	091990	1000	1644 억	30298828	N	N	5038	N	N
132	20231206	140625	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71000	-700	5	-0.98	16170796100	226152	72.92	72200	72200	70900	93200	50200	71700	71504.10	18.42	0	29842	72766	72232	71666	71132	70566	72500	71400	1645	21500	1000	54490	100	1	164464724	116770	79.33	5.12	12	0.14	895.00	13873.00	81400	20230413	-12.78	53600	20230227	32.46	81400	-12.78	20230413	53600	32.46	20230227	81400	-12.78	20230413	53600	32.46	20230227	1.20	N	091990	1000	1644 억	30298828	N	N	5038	N	N
133	20231206	130619	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71300	-400	5	-0.56	13285633100	185608	59.84	72200	72200	71000	93200	50200	71700	71578.99	18.42	0	30656	72766	72232	71666	71132	70566	72500	71400	1645	21500	1000	54490	100	1	164464724	117263	79.66	5.14	12	0.11	895.00	13873.00	81400	20230413	-12.41	53600	20230227	33.02	81400	-12.41	20230413	53600	33.02	20230227	81400	-12.41	20230413	53600	33.02	20230227	1.20	N	091990	1000	1644 억	30298828	N	N	5038	N	N
134	20231206	120616	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71500	-200	5	-0.28	10126037600	141250	45.54	72200	72200	71300	93200	50200	71700	71688.76	18.42	0	29002	72766	72232	71666	71132	70566	72500	71400	1645	21500	1000	54490	100	1	164464724	117592	79.89	5.15	12	0.09	895.00	13873.00	81400	20230413	-12.16	53600	20230227	33.40	81400	-12.16	20230413	53600	33.40	20230227	81400	-12.16	20230413	53600	33.40	20230227	1.20	N	091990	1000	1644 억	30298828	N	N	5038	N	N
135	20231206	110627	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71600	-100	5	-0.14	7586443200	105756	34.10	72200	72200	71300	93200	50200	71700	71735.35	18.42	0	25117	72766	72232	71666	71132	70566	72500	71400	1645	21500	1000	54490	100	1	164464724	117757	80.00	5.16	12	0.06	895.00	13873.00	81400	20230413	-12.04	53600	20230227	33.58	81400	-12.04	20230413	53600	33.58	20230227	81400	-12.04	20230413	53600	33.58	20230227	1.20	N	091990	1000	1644 억	30298828	N	N	5038	N	N
136	20231206	100618	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71700	0	3	0.00	4991865300	69621	22.45	72200	72200	71300	93200	50200	71700	71700.57	18.42	0	13828	72766	72232	71666	71132	70566	72500	71400	1645	21500	1000	54490	100	1	164464724	117921	80.11	5.17	12	0.04	895.00	13873.00	81400	20230413	-11.92	53600	20230227	33.77	81400	-11.92	20230413	53600	33.77	20230227	81400	-11.92	20230413	53600	33.77	20230227	1.20	N	091990	1000	1644 억	30298828	N	N	5038	N	N
137	20231206	090621	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72000	300	2	0.42	731366200	10159	3.28	72200	72200	71700	93200	50200	71700	71992.03	18.42	0	4358	72766	72232	71666	71132	70566	72500	71400	1645	21500	1000	54490	100	1	164464724	118415	80.45	5.19	12	0.01	895.00	13873.00	81400	20230413	-11.55	53600	20230227	34.33	81400	-11.55	20230413	53600	34.33	20230227	81400	-11.55	20230413	53600	34.33	20230227	1.20	N	091990	1000	1644 억	30298828	N	N	5038	N	N
138	20231205	160624	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71700	200	2	0.28	21930835200	306290	81.85	71100	72200	71100	92900	50100	71500	71601.26	18.32	0	8879	74233	72866	72033	70666	69833	72450	70250	1645	21400	1000	54340	100	1	164464724	117921	80.11	5.17	12	0.19	895.00	13873.00	81400	20230413	-11.92	53600	20230227	33.77	81400	-11.92	20230413	53600	33.77	20230227	81400	-11.92	20230413	53600	33.77	20230227	1.18	N	091990	1000	1644 억	30128826	N	N	5038	N	N
139	20231205	150621	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71600	100	2	0.14	19696915900	275127	73.52	71100	72200	71100	92900	50100	71500	71592.09	18.32	0	667	74233	72866	72033	70666	69833	72450	70250	1645	21400	1000	54340	100	1	164464724	117757	80.00	5.16	12	0.17	895.00	13873.00	81400	20230413	-12.04	53600	20230227	33.58	81400	-12.04	20230413	53600	33.58	20230227	81400	-12.04	20230413	53600	33.58	20230227	1.18	N	091990	1000	1644 억	30128826	N	N	1072	N	N
140	20231205	140622	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71700	200	2	0.28	15500150100	216550	57.87	71100	72200	71100	92900	50100	71500	71577.70	18.32	0	-5332	74233	72866	72033	70666	69833	72450	70250	1645	21400	1000	54340	100	1	164464724	117921	80.11	5.17	12	0.13	895.00	13873.00	81400	20230413	-11.92	53600	20230227	33.77	81400	-11.92	20230413	53600	33.77	20230227	81400	-11.92	20230413	53600	33.77	20230227	1.18	N	091990	1000	1644 억	30128826	N	N	1072	N	N
141	20231205	130620	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71700	200	2	0.28	12833934000	179431	47.95	71100	72200	71100	92900	50100	71500	71525.73	18.32	0	-7245	74233	72866	72033	70666	69833	72450	70250	1645	21400	1000	54340	100	1	164464724	117921	80.11	5.17	12	0.11	895.00	13873.00	81400	20230413	-11.92	53600	20230227	33.77	81400	-11.92	20230413	53600	33.77	20230227	81400	-11.92	20230413	53600	33.77	20230227	1.18	N	091990	1000	1644 억	30128826	N	N	1072	N	N
142	20231205	120615	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71400	-100	5	-0.14	10138059800	141755	37.88	71100	72200	71100	92900	50100	71500	71518.18	18.32	0	-11316	74233	72866	72033	70666	69833	72450	70250	1645	21400	1000	54340	100	1	164464724	117428	79.78	5.15	12	0.09	895.00	13873.00	81400	20230413	-12.29	53600	20230227	33.21	81400	-12.29	20230413	53600	33.21	20230227	81400	-12.29	20230413	53600	33.21	20230227	1.18	N	091990	1000	1644 억	30128826	N	N	1072	N	N
143	20231205	110616	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71500	0	3	0.00	7551640300	105545	28.20	71100	72200	71100	92900	50100	71500	71549.01	18.32	0	-2016	74233	72866	72033	70666	69833	72450	70250	1645	21400	1000	54340	100	1	164464724	117592	79.89	5.15	12	0.06	895.00	13873.00	81400	20230413	-12.16	53600	20230227	33.40	81400	-12.16	20230413	53600	33.40	20230227	81400	-12.16	20230413	53600	33.40	20230227	1.18	N	091990	1000	1644 억	30128826	N	N	1072	N	N
144	20231205	100618	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71300	-200	5	-0.28	5285921400	73845	19.73	71100	72200	71100	92900	50100	71500	71581.30	18.32	0	-1349	74233	72866	72033	70666	69833	72450	70250	1645	21400	1000	54340	100	1	164464724	117263	79.66	5.14	12	0.04	895.00	13873.00	81400	20230413	-12.41	53600	20230227	33.02	81400	-12.41	20230413	53600	33.02	20230227	81400	-12.41	20230413	53600	33.02	20230227	1.18	N	091990	1000	1644 억	30128826	N	N	1072	N	N
145	20231205	090617	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72100	600	2	0.84	1052390700	14668	3.92	71100	72200	71100	92900	50100	71500	71747.39	18.32	0	5107	74233	72866	72033	70666	69833	72450	70250	1645	21400	1000	54340	100	1	164464724	118579	80.56	5.20	12	0.01	895.00	13873.00	81400	20230413	-11.43	53600	20230227	34.51	81400	-11.43	20230413	53600	34.51	20230227	81400	-11.43	20230413	53600	34.51	20230227	1.18	N	091990	1000	1644 억	30128826	N	N	1072	N	N
146	20231204	160616	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71500	-600	5	-0.83	26212316700	365095	106.35	73400	73400	71200	93700	50500	72100	71796.62	18.21	0	15252	73500	72800	72400	71700	71300	72600	71500	1645	21600	1000	54790	100	1	164464724	117592	79.89	5.15	12	0.22	895.00	13873.00	81400	20230413	-12.16	53600	20230227	33.40	81400	-12.16	20230413	53600	33.40	20230227	81400	-12.16	20230413	53600	33.40	20230227	1.21	N	091990	1000	1644 억	29946298	N	N	1072	N	N
147	20231204	150617	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71800	-300	5	-0.42	24030224000	334629	97.48	73400	73400	71200	93700	50500	72100	71811.36	18.21	0	13655	73500	72800	72400	71700	71300	72600	71500	1645	21600	1000	54790	100	1	164464724	118086	80.22	5.18	12	0.20	895.00	13873.00	81400	20230413	-11.79	53600	20230227	33.96	81400	-11.79	20230413	53600	33.96	20230227	81400	-11.79	20230413	53600	33.96	20230227	1.21	N	091990	1000	1644 억	29946298	N	N	5366	N	N
148	20231204	140613	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71800	-300	5	-0.42	20181277400	281036	81.87	73400	73400	71200	93700	50500	72100	71810.08	18.21	0	11483	73500	72800	72400	71700	71300	72600	71500	1645	21600	1000	54790	100	1	164464724	118086	80.22	5.18	12	0.17	895.00	13873.00	81400	20230413	-11.79	53600	20230227	33.96	81400	-11.79	20230413	53600	33.96	20230227	81400	-11.79	20230413	53600	33.96	20230227	1.21	N	091990	1000	1644 억	29946298	N	N	5366	N	N
149	20231204	130611	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71900	-200	5	-0.28	17301590400	240934	70.19	73400	73400	71200	93700	50500	72100	71810.25	18.21	0	7196	73500	72800	72400	71700	71300	72600	71500	1645	21600	1000	54790	100	1	164464724	118250	80.34	5.18	12	0.15	895.00	13873.00	81400	20230413	-11.67	53600	20230227	34.14	81400	-11.67	20230413	53600	34.14	20230227	81400	-11.67	20230413	53600	34.14	20230227	1.21	N	091990	1000	1644 억	29946298	N	N	5366	N	N
150	20231204	120611	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72000	-100	5	-0.14	15145844500	210975	61.46	73400	73400	71200	93700	50500	72100	71789.45	18.21	0	4099	73500	72800	72400	71700	71300	72600	71500	1645	21600	1000	54790	100	1	164464724	118415	80.45	5.19	12	0.13	895.00	13873.00	81400	20230413	-11.55	53600	20230227	34.33	81400	-11.55	20230413	53600	34.33	20230227	81400	-11.55	20230413	53600	34.33	20230227	1.21	N	091990	1000	1644 억	29946298	N	N	5366	N	N
151	20231204	110614	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71200	-900	5	-1.25	12368081800	172223	50.17	73400	73400	71200	93700	50500	72100	71814.00	18.21	0	5051	73500	72800	72400	71700	71300	72600	71500	1645	21600	1000	54790	100	1	164464724	117099	79.55	5.13	12	0.10	895.00	13873.00	81400	20230413	-12.53	53600	20230227	32.84	81400	-12.53	20230413	53600	32.84	20230227	81400	-12.53	20230413	53600	32.84	20230227	1.21	N	091990	1000	1644 억	29946298	N	N	5366	N	N
152	20231204	100613	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	71900	-200	5	-0.28	7606294500	105686	30.79	73400	73400	71200	93700	50500	72100	71970.44	18.21	0	5048	73500	72800	72400	71700	71300	72600	71500	1645	21600	1000	54790	100	1	164464724	118250	80.34	5.18	12	0.06	895.00	13873.00	81400	20230413	-11.67	53600	20230227	34.14	81400	-11.67	20230413	53600	34.14	20230227	81400	-11.67	20230413	53600	34.14	20230227	1.21	N	091990	1000	1644 억	29946298	N	N	5366	N	N
153	20231204	090612	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72200	100	2	0.14	1819968600	25053	7.30	73400	73400	72100	93700	50500	72100	72649.28	18.21	0	1086	73500	72800	72400	71700	71300	72600	71500	1645	21600	1000	54790	100	1	164464724	118744	80.67	5.20	12	0.02	895.00	13873.00	81400	20230413	-11.30	53600	20230227	34.70	81400	-11.30	20230413	53600	34.70	20230227	81400	-11.30	20230413	53600	34.70	20230227	1.21	N	091990	1000	1644 억	29946298	N	N	5366	N	N
154	20231201	160613	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72100	-2400	5	-3.22	24631820600	340132	56.07	73000	73100	72000	96800	52200	74500	72411.40	18.24	0	-128003	77233	75866	73133	71766	69033	76550	72450	1645	22300	1000	56620	100	1	164464724	118579	80.56	5.20	12	0.21	895.00	13873.00	81400	20230413	-11.43	53600	20230227	34.51	81400	-11.43	20230413	53600	34.51	20230227	81400	-11.43	20230413	53600	34.51	20230227	1.21	N	091990	1000	1644 억	29995640	N	N	5366	N	N
155	20231201	150611	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72400	-2100	5	-2.82	22592721400	311891	51.42	73000	73100	72000	96800	52200	74500	72428.58	18.24	0	-120424	77233	75866	73133	71766	69033	76550	72450	1645	22300	1000	56620	100	1	164464724	119072	80.89	5.22	12	0.19	895.00	13873.00	81400	20230413	-11.06	53600	20230227	35.07	81400	-11.06	20230413	53600	35.07	20230227	81400	-11.06	20230413	53600	35.07	20230227	1.21	N	091990	1000	1644 억	29995640	N	N	7495	N	N
156	20231201	140612	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72200	-2300	5	-3.09	19737385100	272409	44.91	73000	73100	72000	96800	52200	74500	72444.40	18.24	0	-109277	77233	75866	73133	71766	69033	76550	72450	1645	22300	1000	56620	100	1	164464724	118744	80.67	5.20	12	0.17	895.00	13873.00	81400	20230413	-11.30	53600	20230227	34.70	81400	-11.30	20230413	53600	34.70	20230227	81400	-11.30	20230413	53600	34.70	20230227	1.21	N	091990	1000	1644 억	29995640	N	N	7495	N	N
157	20231201	130612	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72200	-2300	5	-3.09	16253416800	224172	36.96	73000	73100	72100	96800	52200	74500	72491.68	18.24	0	-92889	77233	75866	73133	71766	69033	76550	72450	1645	22300	1000	56620	100	1	164464724	118744	80.67	5.20	12	0.14	895.00	13873.00	81400	20230413	-11.30	53600	20230227	34.70	81400	-11.30	20230413	53600	34.70	20230227	81400	-11.30	20230413	53600	34.70	20230227	1.21	N	091990	1000	1644 억	29995640	N	N	7495	N	N
158	20231201	120617	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72300	-2200	5	-2.95	13824591800	190576	31.42	73000	73100	72100	96800	52200	74500	72526.60	18.24	0	-81423	77233	75866	73133	71766	69033	76550	72450	1645	22300	1000	56620	100	1	164464724	118908	80.78	5.21	12	0.12	895.00	13873.00	81400	20230413	-11.18	53600	20230227	34.89	81400	-11.18	20230413	53600	34.89	20230227	81400	-11.18	20230413	53600	34.89	20230227	1.21	N	091990	1000	1644 억	29995640	N	N	7495	N	N
159	20231201	110613	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72300	-2200	5	-2.95	10678694900	147054	24.24	73000	73100	72100	96800	52200	74500	72599.41	18.24	0	-66442	77233	75866	73133	71766	69033	76550	72450	1645	22300	1000	56620	100	1	164464724	118908	80.78	5.21	12	0.09	895.00	13873.00	81400	20230413	-11.18	53600	20230227	34.89	81400	-11.18	20230413	53600	34.89	20230227	81400	-11.18	20230413	53600	34.89	20230227	1.21	N	091990	1000	1644 억	29995640	N	N	7495	N	N
160	20231201	100617	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72500	-2000	5	-2.68	7168722300	98755	16.28	73000	73100	72100	96800	52200	74500	72563.53	18.24	0	-45663	77233	75866	73133	71766	69033	76550	72450	1645	22300	1000	56620	100	1	164464724	119237	81.01	5.23	12	0.06	895.00	13873.00	81400	20230413	-10.93	53600	20230227	35.26	81400	-10.93	20230413	53600	35.26	20230227	81400	-10.93	20230413	53600	35.26	20230227	1.21	N	091990	1000	1644 억	29995640	N	N	7495	N	N
161	20231201	090610	55	30.00	KSQ150		유통	N	N	N	Y	40	Y	72200	-2300	5	-3.09	2539111500	34884	5.75	73000	73100	72200	96800	52200	74500	72715.67	18.24	0	-16314	77233	75866	73133	71766	69033	76550	72450	1645	22300	1000	56620	100	1	164464724	118744	80.67	5.20	12	0.02	895.00	13873.00	81400	20230413	-11.30	53600	20230227	34.70	81400	-11.30	20230413	53600	34.70	20230227	81400	-11.30	20230413	53600	34.70	20230227	1.21	N	091990	1000	1644 억	29995640	N	N	7495	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History