KissMeData/041190/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7020	10	2	0.14	1974192660	280965	81.46	7100	7110	7000	9110	4910	7010	7026.48	0.99	-6847	7163	7086	7033	6956	6903	7060	6930	420	2100	500	4480	10	1	84000000	5897	4.83	1.12	12	0.33	1452.00	6240.00	12380	20240305	-43.30	3005	20231004	133.61	12380	-43.30	20240305	5820	20.62	20240126	12380	-43.30	20240305	3005	133.61	20231004	3.30	N	041190	500	420 억	830874	N	N	965	N	N
3	20240830	150455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7030	20	2	0.29	1744604940	248283	71.98	7100	7110	7000	9110	4910	7010	7026.68	0.99	876	7163	7086	7033	6956	6903	7060	6930	420	2100	500	4480	10	1	84000000	5905	4.84	1.13	12	0.30	1452.00	6240.00	12380	20240305	-43.21	3005	20231004	133.94	12380	-43.21	20240305	5820	20.79	20240126	12380	-43.21	20240305	3005	133.94	20231004	3.30	N	041190	500	420 억	830874	N	N	552	N	N
4	20240830	140454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7020	10	2	0.14	1414474760	201294	58.36	7100	7110	7000	9110	4910	7010	7026.91	0.99	-3995	7163	7086	7033	6956	6903	7060	6930	420	2100	500	4480	10	1	84000000	5897	4.83	1.12	12	0.24	1452.00	6240.00	12380	20240305	-43.30	3005	20231004	133.61	12380	-43.30	20240305	5820	20.62	20240126	12380	-43.30	20240305	3005	133.61	20231004	3.30	N	041190	500	420 억	830874	N	N	552	N	N
5	20240830	130452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7020	10	2	0.14	1282032350	182435	52.89	7100	7110	7000	9110	4910	7010	7027.34	0.99	-6007	7163	7086	7033	6956	6903	7060	6930	420	2100	500	4480	10	1	84000000	5897	4.83	1.12	12	0.22	1452.00	6240.00	12380	20240305	-43.30	3005	20231004	133.61	12380	-43.30	20240305	5820	20.62	20240126	12380	-43.30	20240305	3005	133.61	20231004	3.30	N	041190	500	420 억	830874	N	N	552	N	N
6	20240830	120455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7020	10	2	0.14	1155251740	164371	47.66	7100	7110	7000	9110	4910	7010	7028.32	0.99	-5835	7163	7086	7033	6956	6903	7060	6930	420	2100	500	4480	10	1	84000000	5897	4.83	1.12	12	0.20	1452.00	6240.00	12380	20240305	-43.30	3005	20231004	133.61	12380	-43.30	20240305	5820	20.62	20240126	12380	-43.30	20240305	3005	133.61	20231004	3.30	N	041190	500	420 억	830874	N	N	552	N	N
7	20240830	110455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7010	0	3	0.00	1028548510	146307	42.42	7100	7110	7000	9110	4910	7010	7030.07	0.99	-8193	7163	7086	7033	6956	6903	7060	6930	420	2100	500	4480	10	1	84000000	5888	4.83	1.12	12	0.17	1452.00	6240.00	12380	20240305	-43.38	3005	20231004	133.28	12380	-43.38	20240305	5820	20.45	20240126	12380	-43.38	20240305	3005	133.28	20231004	3.30	N	041190	500	420 억	830874	N	N	552	N	N
8	20240830	100456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7010	0	3	0.00	578001480	81998	23.77	7100	7110	7010	9110	4910	7010	7048.97	0.99	7720	7163	7086	7033	6956	6903	7060	6930	420	2100	500	4480	10	1	84000000	5888	4.83	1.12	12	0.10	1452.00	6240.00	12380	20240305	-43.38	3005	20231004	133.28	12380	-43.38	20240305	5820	20.45	20240126	12380	-43.38	20240305	3005	133.28	20231004	3.30	N	041190	500	420 억	830874	N	N	552	N	N
9	20240830	090456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7050	40	2	0.57	144907870	20475	5.94	7100	7110	7050	9110	4910	7010	7077.31	0.99	3269	7163	7086	7033	6956	6903	7060	6930	420	2100	500	4480	10	1	84000000	5922	4.86	1.13	12	0.02	1452.00	6240.00	12380	20240305	-43.05	3005	20231004	134.61	12380	-43.05	20240305	5820	21.13	20240126	12380	-43.05	20240305	3005	134.61	20231004	3.30	N	041190	500	420 억	830874	N	N	552	N	N
10	20240829	160457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7010	-110	5	-1.54	2369246300	337443	67.28	7110	7110	6980	9250	4990	7120	7021.30	1.00	-8773	7233	7176	7113	7056	6993	7205	7085	420	2130	500	4550	10	1	84000000	5888	4.83	1.12	12	0.40	1452.00	6240.00	12380	20240305	-43.38	3005	20231004	133.28	12380	-43.38	20240305	5820	20.45	20240126	12380	-43.38	20240305	3005	133.28	20231004	3.31	N	041190	500	420 억	839165	N	N	552	N	N
11	20240829	150501	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7020	-100	5	-1.40	2152139940	306462	61.11	7110	7110	6980	9250	4990	7120	7022.50	1.00	-7913	7233	7176	7113	7056	6993	7205	7085	420	2130	500	4550	10	1	84000000	5897	4.83	1.12	12	0.36	1452.00	6240.00	12380	20240305	-43.30	3005	20231004	133.61	12380	-43.30	20240305	5820	20.62	20240126	12380	-43.30	20240305	3005	133.61	20231004	3.31	N	041190	500	420 억	839165	N	N	333	N	N
12	20240829	140503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7030	-90	5	-1.26	1959415610	278983	55.63	7110	7110	6980	9250	4990	7120	7023.39	1.00	-2349	7233	7176	7113	7056	6993	7205	7085	420	2130	500	4550	10	1	84000000	5905	4.84	1.13	12	0.33	1452.00	6240.00	12380	20240305	-43.21	3005	20231004	133.94	12380	-43.21	20240305	5820	20.79	20240126	12380	-43.21	20240305	3005	133.94	20231004	3.31	N	041190	500	420 억	839165	N	N	333	N	N
13	20240829	130503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6990	-130	5	-1.83	1820831570	259195	51.68	7110	7110	6980	9250	4990	7120	7024.91	1.00	-263	7233	7176	7113	7056	6993	7205	7085	420	2130	500	4550	10	1	84000000	5872	4.81	1.12	12	0.31	1452.00	6240.00	12380	20240305	-43.54	3005	20231004	132.61	12380	-43.54	20240305	5820	20.10	20240126	12380	-43.54	20240305	3005	132.61	20231004	3.31	N	041190	500	420 억	839165	N	N	333	N	N
14	20240829	120459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7050	-70	5	-0.98	1413802820	201144	40.11	7110	7110	6990	9250	4990	7120	7028.76	1.00	16373	7233	7176	7113	7056	6993	7205	7085	420	2130	500	4550	10	1	84000000	5922	4.86	1.13	12	0.24	1452.00	6240.00	12380	20240305	-43.05	3005	20231004	134.61	12380	-43.05	20240305	5820	21.13	20240126	12380	-43.05	20240305	3005	134.61	20231004	3.31	N	041190	500	420 억	839165	N	N	333	N	N
15	20240829	110504	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7050	-70	5	-0.98	1295994270	184437	36.78	7110	7110	6990	9250	4990	7120	7026.71	1.00	16317	7233	7176	7113	7056	6993	7205	7085	420	2130	500	4550	10	1	84000000	5922	4.86	1.13	12	0.22	1452.00	6240.00	12380	20240305	-43.05	3005	20231004	134.61	12380	-43.05	20240305	5820	21.13	20240126	12380	-43.05	20240305	3005	134.61	20231004	3.31	N	041190	500	420 억	839165	N	N	333	N	N
16	20240829	100459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7040	-80	5	-1.12	1055701550	150343	29.98	7110	7110	6990	9250	4990	7120	7021.89	1.00	14644	7233	7176	7113	7056	6993	7205	7085	420	2130	500	4550	10	1	84000000	5914	4.85	1.13	12	0.18	1452.00	6240.00	12380	20240305	-43.13	3005	20231004	134.28	12380	-43.13	20240305	5820	20.96	20240126	12380	-43.13	20240305	3005	134.28	20231004	3.31	N	041190	500	420 억	839165	N	N	333	N	N
17	20240829	090501	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7020	-100	5	-1.40	192183810	27222	5.43	7110	7110	7020	9250	4990	7120	7059.65	1.00	-4949	7233	7176	7113	7056	6993	7205	7085	420	2130	500	4550	10	1	84000000	5897	4.83	1.12	12	0.03	1452.00	6240.00	12380	20240305	-43.30	3005	20231004	133.61	12380	-43.30	20240305	5820	20.62	20240126	12380	-43.30	20240305	3005	133.61	20231004	3.31	N	041190	500	420 억	839165	N	N	333	N	N
18	20240828	160446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7120	-140	5	-1.93	3511037040	494671	104.00	7070	7170	7050	9430	5090	7260	7097.62	1.04	-2863	7433	7346	7293	7206	7153	7320	7180	420	2170	500	4640	10	1	84000000	5981	4.90	1.14	12	0.59	1452.00	6240.00	12380	20240305	-42.49	3005	20231004	136.94	12380	-42.49	20240305	5820	22.34	20240126	12380	-42.49	20240305	3005	136.94	20231004	3.20	N	041190	500	420 억	873267	N	N	333	N	N
19	20240828	150449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7110	-150	5	-2.07	3246794000	457563	96.19	7070	7170	7050	9430	5090	7260	7095.83	1.04	-1153	7433	7346	7293	7206	7153	7320	7180	420	2170	500	4640	10	1	84000000	5972	4.90	1.14	12	0.54	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3005	136.61	20231004	3.20	N	041190	500	420 억	873267	N	N	2544	N	N
20	20240828	140452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7090	-170	5	-2.34	2958364960	416899	87.65	7070	7170	7050	9430	5090	7260	7096.11	1.04	-3361	7433	7346	7293	7206	7153	7320	7180	420	2170	500	4640	10	1	84000000	5956	4.88	1.14	12	0.50	1452.00	6240.00	12380	20240305	-42.73	3005	20231004	135.94	12380	-42.73	20240305	5820	21.82	20240126	12380	-42.73	20240305	3005	135.94	20231004	3.20	N	041190	500	420 억	873267	N	N	2544	N	N
21	20240828	130451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7100	-160	5	-2.20	2538761380	357739	75.21	7070	7170	7050	9430	5090	7260	7096.68	1.04	-1410	7433	7346	7293	7206	7153	7320	7180	420	2170	500	4640	10	1	84000000	5964	4.89	1.14	12	0.43	1452.00	6240.00	12380	20240305	-42.65	3005	20231004	136.27	12380	-42.65	20240305	5820	21.99	20240126	12380	-42.65	20240305	3005	136.27	20231004	3.20	N	041190	500	420 억	873267	N	N	2544	N	N
22	20240828	120448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7100	-160	5	-2.20	2344196810	330351	69.45	7070	7170	7050	9430	5090	7260	7096.07	1.04	622	7433	7346	7293	7206	7153	7320	7180	420	2170	500	4640	10	1	84000000	5964	4.89	1.14	12	0.39	1452.00	6240.00	12380	20240305	-42.65	3005	20231004	136.27	12380	-42.65	20240305	5820	21.99	20240126	12380	-42.65	20240305	3005	136.27	20231004	3.20	N	041190	500	420 억	873267	N	N	2544	N	N
23	20240828	110449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7110	-150	5	-2.07	1990860670	280563	58.98	7070	7170	7050	9430	5090	7260	7095.94	1.04	18385	7433	7346	7293	7206	7153	7320	7180	420	2170	500	4640	10	1	84000000	5972	4.90	1.14	12	0.33	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3005	136.61	20231004	3.20	N	041190	500	420 억	873267	N	N	2544	N	N
24	20240828	100510	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7140	-120	5	-1.65	1574043930	221935	46.66	7070	7170	7050	9430	5090	7260	7092.35	1.04	42621	7433	7346	7293	7206	7153	7320	7180	420	2170	500	4640	10	1	84000000	5998	4.92	1.14	12	0.26	1452.00	6240.00	12380	20240305	-42.33	3005	20231004	137.60	12380	-42.33	20240305	5820	22.68	20240126	12380	-42.33	20240305	3005	137.60	20231004	3.20	N	041190	500	420 억	873267	N	N	2544	N	N
25	20240828	090456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7120	-140	5	-1.93	786688690	111216	23.38	7070	7120	7050	9430	5090	7260	7073.49	1.04	35634	7433	7346	7293	7206	7153	7320	7180	420	2170	500	4640	10	1	84000000	5981	4.90	1.14	12	0.13	1452.00	6240.00	12380	20240305	-42.49	3005	20231004	136.94	12380	-42.49	20240305	5820	22.34	20240126	12380	-42.49	20240305	3005	136.94	20231004	3.20	N	041190	500	420 억	873267	N	N	2544	N	N
26	20240827	160447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7260	-150	5	-2.02	3415826530	469574	55.35	7310	7380	7240	9630	5190	7410	7274.33	1.07	-35013	7810	7610	7500	7300	7190	7555	7245	420	2220	500	4740	10	1	84000000	6098	5.00	1.16	12	0.56	1452.00	6240.00	12380	20240305	-41.36	3005	20231004	141.60	12380	-41.36	20240305	5820	24.74	20240126	12380	-41.36	20240305	3005	141.60	20231004	3.20	N	041190	500	420 억	895815	N	N	2544	N	N
27	20240827	150450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7280	-130	5	-1.75	3183815400	437648	51.58	7310	7380	7240	9630	5190	7410	7274.83	1.07	-30523	7810	7610	7500	7300	7190	7555	7245	420	2220	500	4740	10	1	84000000	6115	5.01	1.17	12	0.52	1452.00	6240.00	12380	20240305	-41.20	3005	20231004	142.26	12380	-41.20	20240305	5820	25.09	20240126	12380	-41.20	20240305	3005	142.26	20231004	3.20	N	041190	500	420 억	895815	N	N	3590	N	N
28	20240827	140450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7270	-140	5	-1.89	2857583870	392833	46.30	7310	7380	7240	9630	5190	7410	7274.30	1.07	-22479	7810	7610	7500	7300	7190	7555	7245	420	2220	500	4740	10	1	84000000	6107	5.01	1.17	12	0.47	1452.00	6240.00	12380	20240305	-41.28	3005	20231004	141.93	12380	-41.28	20240305	5820	24.91	20240126	12380	-41.28	20240305	3005	141.93	20231004	3.20	N	041190	500	420 억	895815	N	N	3590	N	N
29	20240827	130451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7260	-150	5	-2.02	2683639250	368882	43.48	7310	7380	7240	9630	5190	7410	7275.06	1.07	-14878	7810	7610	7500	7300	7190	7555	7245	420	2220	500	4740	10	1	84000000	6098	5.00	1.16	12	0.44	1452.00	6240.00	12380	20240305	-41.36	3005	20231004	141.60	12380	-41.36	20240305	5820	24.74	20240126	12380	-41.36	20240305	3005	141.60	20231004	3.20	N	041190	500	420 억	895815	N	N	3590	N	N
30	20240827	120453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7270	-140	5	-1.89	2418458380	332347	39.17	7310	7380	7240	9630	5190	7410	7276.91	1.07	3130	7810	7610	7500	7300	7190	7555	7245	420	2220	500	4740	10	1	84000000	6107	5.01	1.17	12	0.40	1452.00	6240.00	12380	20240305	-41.28	3005	20231004	141.93	12380	-41.28	20240305	5820	24.91	20240126	12380	-41.28	20240305	3005	141.93	20231004	3.20	N	041190	500	420 억	895815	N	N	3590	N	N
31	20240827	110450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7270	-140	5	-1.89	2053811940	282131	33.25	7310	7380	7240	9630	5190	7410	7279.64	1.07	6977	7810	7610	7500	7300	7190	7555	7245	420	2220	500	4740	10	1	84000000	6107	5.01	1.17	12	0.34	1452.00	6240.00	12380	20240305	-41.28	3005	20231004	141.93	12380	-41.28	20240305	5820	24.91	20240126	12380	-41.28	20240305	3005	141.93	20231004	3.20	N	041190	500	420 억	895815	N	N	3590	N	N
32	20240827	100448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7290	-120	5	-1.62	1808614860	248470	29.29	7310	7380	7240	9630	5190	7410	7279.01	1.07	15584	7810	7610	7500	7300	7190	7555	7245	420	2220	500	4740	10	1	84000000	6124	5.02	1.17	12	0.30	1452.00	6240.00	12380	20240305	-41.11	3005	20231004	142.60	12380	-41.11	20240305	5820	25.26	20240126	12380	-41.11	20240305	3005	142.60	20231004	3.20	N	041190	500	420 억	895815	N	N	3590	N	N
33	20240827	090447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7320	-90	5	-1.21	341155600	46632	5.50	7310	7380	7290	9630	5190	7410	7315.91	1.07	7873	7810	7610	7500	7300	7190	7555	7245	420	2220	500	4740	10	1	84000000	6149	5.04	1.17	12	0.06	1452.00	6240.00	12380	20240305	-40.87	3005	20231004	143.59	12380	-40.87	20240305	5820	25.77	20240126	12380	-40.87	20240305	3005	143.59	20231004	3.20	N	041190	500	420 억	895815	N	N	3590	N	N
34	20240826	160444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7410	-30	5	-0.40	6301382020	837248	174.87	7670	7700	7390	9670	5210	7440	7526.68	1.13	-73593	7540	7490	7400	7350	7260	7515	7375	420	2230	500	4760	10	1	84000000	6224	5.10	1.19	12	1.00	1452.00	6240.00	12380	20240305	-40.15	3005	20231004	146.59	12380	-40.15	20240305	5820	27.32	20240126	12380	-40.15	20240305	3005	146.59	20231004	3.14	N	041190	500	420 억	952702	N	N	3590	N	N
35	20240826	150446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7400	-40	5	-0.54	5818428390	772002	161.24	7670	7700	7390	9670	5210	7440	7536.80	1.13	-76658	7540	7490	7400	7350	7260	7515	7375	420	2230	500	4760	10	1	84000000	6216	5.10	1.19	12	0.92	1452.00	6240.00	12380	20240305	-40.23	3005	20231004	146.26	12380	-40.23	20240305	5820	27.15	20240126	12380	-40.23	20240305	3005	146.26	20231004	3.14	N	041190	500	420 억	952702	N	N	2	N	N
36	20240826	140448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7410	-30	5	-0.40	5280326370	699335	146.06	7670	7700	7410	9670	5210	7440	7550.50	1.13	-58136	7540	7490	7400	7350	7260	7515	7375	420	2230	500	4760	10	1	84000000	6224	5.10	1.19	12	0.83	1452.00	6240.00	12380	20240305	-40.15	3005	20231004	146.59	12380	-40.15	20240305	5820	27.32	20240126	12380	-40.15	20240305	3005	146.59	20231004	3.14	N	041190	500	420 억	952702	N	N	2	N	N
37	20240826	130451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7440	0	3	0.00	4715301820	623367	130.20	7670	7700	7420	9670	5210	7440	7564.25	1.13	-6877	7540	7490	7400	7350	7260	7515	7375	420	2230	500	4760	10	1	84000000	6250	5.12	1.19	12	0.74	1452.00	6240.00	12380	20240305	-39.90	3005	20231004	147.59	12380	-39.90	20240305	5820	27.84	20240126	12380	-39.90	20240305	3005	147.59	20231004	3.14	N	041190	500	420 억	952702	N	N	2	N	N
38	20240826	120446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7470	30	2	0.40	4332411520	571896	119.45	7670	7700	7420	9670	5210	7440	7575.52	1.13	6786	7540	7490	7400	7350	7260	7515	7375	420	2230	500	4760	10	1	84000000	6275	5.14	1.20	12	0.68	1452.00	6240.00	12380	20240305	-39.66	3005	20231004	148.59	12380	-39.66	20240305	5820	28.35	20240126	12380	-39.66	20240305	3005	148.59	20231004	3.14	N	041190	500	420 억	952702	N	N	2	N	N
39	20240826	110448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7460	20	2	0.27	3963425460	522312	109.09	7670	7700	7430	9670	5210	7440	7588.23	1.13	29044	7540	7490	7400	7350	7260	7515	7375	420	2230	500	4760	10	1	84000000	6266	5.14	1.20	12	0.62	1452.00	6240.00	12380	20240305	-39.74	3005	20231004	148.25	12380	-39.74	20240305	5820	28.18	20240126	12380	-39.74	20240305	3005	148.25	20231004	3.14	N	041190	500	420 억	952702	N	N	2	N	N
40	20240826	100449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7520	80	2	1.08	3091746090	405525	84.70	7670	7700	7520	9670	5210	7440	7624.06	1.13	52604	7540	7490	7400	7350	7260	7515	7375	420	2230	500	4760	10	1	84000000	6317	5.18	1.21	12	0.48	1452.00	6240.00	12380	20240305	-39.26	3005	20231004	150.25	12380	-39.26	20240305	5820	29.21	20240126	12380	-39.26	20240305	3005	150.25	20231004	3.14	N	041190	500	420 억	952702	N	N	2	N	N
41	20240826	090447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7680	240	2	3.23	1338048760	174773	36.50	7670	7700	7610	9670	5210	7440	7655.92	1.13	20872	7540	7490	7400	7350	7260	7515	7375	420	2230	500	4760	10	1	84000000	6451	5.29	1.23	12	0.21	1452.00	6240.00	12380	20240305	-37.96	3005	20231004	155.57	12380	-37.96	20240305	5820	31.96	20240126	12380	-37.96	20240305	3005	155.57	20231004	3.14	N	041190	500	420 억	952702	N	N	2	N	N
42	20240823	160445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7440	-10	5	-0.13	3423049380	463335	59.26	7350	7450	7310	9680	5220	7450	7386.11	1.26	-78981	7783	7616	7503	7336	7223	7560	7280	420	2230	500	4760	10	1	84000000	6250	5.12	1.19	12	0.55	1452.00	6240.00	12380	20240305	-39.90	3005	20231004	147.59	12380	-39.90	20240305	5820	27.84	20240126	12380	-39.90	20240305	3005	147.59	20231004	3.15	N	041190	500	420 억	1055910	N	N	2	N	N
43	20240823	150447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	0	3	0.00	3104839630	420539	53.79	7350	7450	7310	9680	5220	7450	7382.99	1.26	-92277	7783	7616	7503	7336	7223	7560	7280	420	2230	500	4760	10	1	84000000	6258	5.13	1.19	12	0.50	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.15	N	041190	500	420 억	1055910	N	N	2598	N	N
44	20240823	140448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	-70	5	-0.94	2704292880	366575	46.89	7350	7450	7310	9680	5220	7450	7377.18	1.26	-99153	7783	7616	7503	7336	7223	7560	7280	420	2230	500	4760	10	1	84000000	6199	5.08	1.18	12	0.44	1452.00	6240.00	12380	20240305	-40.39	3005	20231004	145.59	12380	-40.39	20240305	5820	26.80	20240126	12380	-40.39	20240305	3005	145.59	20231004	3.15	N	041190	500	420 억	1055910	N	N	2598	N	N
45	20240823	130447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	-80	5	-1.07	2521521000	341786	43.71	7350	7450	7310	9680	5220	7450	7377.47	1.26	-99412	7783	7616	7503	7336	7223	7560	7280	420	2230	500	4760	10	1	84000000	6191	5.08	1.18	12	0.41	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3005	145.26	20231004	3.15	N	041190	500	420 억	1055910	N	N	2598	N	N
46	20240823	120445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7350	-100	5	-1.34	2266429370	307118	39.28	7350	7450	7310	9680	5220	7450	7379.66	1.26	-102082	7783	7616	7503	7336	7223	7560	7280	420	2230	500	4760	10	1	84000000	6174	5.06	1.18	12	0.37	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3005	144.59	20231004	3.15	N	041190	500	420 억	1055910	N	N	2598	N	N
47	20240823	110446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	-70	5	-0.94	1536924630	208285	26.64	7350	7450	7310	9680	5220	7450	7378.93	1.26	-39938	7783	7616	7503	7336	7223	7560	7280	420	2230	500	4760	10	1	84000000	6199	5.08	1.18	12	0.25	1452.00	6240.00	12380	20240305	-40.39	3005	20231004	145.59	12380	-40.39	20240305	5820	26.80	20240126	12380	-40.39	20240305	3005	145.59	20231004	3.15	N	041190	500	420 억	1055910	N	N	2598	N	N
48	20240823	100446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7390	-60	5	-0.81	863358550	116825	14.94	7350	7450	7310	9680	5220	7450	7390.16	1.26	-1554	7783	7616	7503	7336	7223	7560	7280	420	2230	500	4760	10	1	84000000	6208	5.09	1.18	12	0.14	1452.00	6240.00	12380	20240305	-40.31	3005	20231004	145.92	12380	-40.31	20240305	5820	26.98	20240126	12380	-40.31	20240305	3005	145.92	20231004	3.15	N	041190	500	420 억	1055910	N	N	2598	N	N
49	20240823	090447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	-70	5	-0.94	211517000	28814	3.69	7350	7380	7310	9680	5220	7450	7340.58	1.26	6632	7783	7616	7503	7336	7223	7560	7280	420	2230	500	4760	10	1	84000000	6199	5.08	1.18	12	0.03	1452.00	6240.00	12380	20240305	-40.39	3005	20231004	145.59	12380	-40.39	20240305	5820	26.80	20240126	12380	-40.39	20240305	3005	145.59	20231004	3.15	N	041190	500	420 억	1055910	N	N	2598	N	N
50	20240822	160444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	0	3	0.00	5682515500	757828	213.90	7630	7670	7390	9680	5220	7450	7498.46	1.23	-164661	7576	7512	7426	7362	7276	7545	7395	420	2230	500	4760	10	1	84000000	6258	5.13	1.19	12	0.90	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.18	N	041190	500	420 억	1031417	N	N	2598	N	N
51	20240822	150446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7440	-10	5	-0.13	5345987910	712597	201.13	7630	7670	7390	9680	5220	7450	7502.12	1.23	-167173	7576	7512	7426	7362	7276	7545	7395	420	2230	500	4760	10	1	84000000	6250	5.12	1.19	12	0.85	1452.00	6240.00	12380	20240305	-39.90	3005	20231004	147.59	12380	-39.90	20240305	5820	27.84	20240126	12380	-39.90	20240305	3005	147.59	20231004	3.18	N	041190	500	420 억	1031417	N	N	1385	N	N
52	20240822	140448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7490	40	2	0.54	4724530120	629186	177.59	7630	7670	7390	9680	5220	7450	7508.96	1.23	-158258	7576	7512	7426	7362	7276	7545	7395	420	2230	500	4760	10	1	84000000	6292	5.16	1.20	12	0.75	1452.00	6240.00	12380	20240305	-39.50	3005	20231004	149.25	12380	-39.50	20240305	5820	28.69	20240126	12380	-39.50	20240305	3005	149.25	20231004	3.18	N	041190	500	420 억	1031417	N	N	1385	N	N
53	20240822	130447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7490	40	2	0.54	4495690400	598551	168.94	7630	7670	7390	9680	5220	7450	7510.96	1.23	-156981	7576	7512	7426	7362	7276	7545	7395	420	2230	500	4760	10	1	84000000	6292	5.16	1.20	12	0.71	1452.00	6240.00	12380	20240305	-39.50	3005	20231004	149.25	12380	-39.50	20240305	5820	28.69	20240126	12380	-39.50	20240305	3005	149.25	20231004	3.18	N	041190	500	420 억	1031417	N	N	1385	N	N
54	20240822	120451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	0	3	0.00	3757749120	499388	140.95	7630	7670	7390	9680	5220	7450	7524.71	1.23	-140665	7576	7512	7426	7362	7276	7545	7395	420	2230	500	4760	10	1	84000000	6258	5.13	1.19	12	0.59	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.18	N	041190	500	420 억	1031417	N	N	1385	N	N
55	20240822	110445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7480	30	2	0.40	3322919890	440891	124.44	7630	7670	7430	9680	5220	7450	7536.83	1.23	-123420	7576	7512	7426	7362	7276	7545	7395	420	2230	500	4760	10	1	84000000	6283	5.15	1.20	12	0.52	1452.00	6240.00	12380	20240305	-39.58	3005	20231004	148.92	12380	-39.58	20240305	5820	28.52	20240126	12380	-39.58	20240305	3005	148.92	20231004	3.18	N	041190	500	420 억	1031417	N	N	1385	N	N
56	20240822	100445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7460	10	2	0.13	2624249480	347538	98.09	7630	7670	7430	9680	5220	7450	7550.97	1.23	-91113	7576	7512	7426	7362	7276	7545	7395	420	2230	500	4760	10	1	84000000	6266	5.14	1.20	12	0.41	1452.00	6240.00	12380	20240305	-39.74	3005	20231004	148.25	12380	-39.74	20240305	5820	28.18	20240126	12380	-39.74	20240305	3005	148.25	20231004	3.18	N	041190	500	420 억	1031417	N	N	1385	N	N
57	20240822	090445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7590	140	2	1.88	942142400	123620	34.89	7630	7670	7580	9680	5220	7450	7621.28	1.23	-19977	7576	7512	7426	7362	7276	7545	7395	420	2230	500	4760	10	1	84000000	6376	5.23	1.22	12	0.15	1452.00	6240.00	12380	20240305	-38.69	3005	20231004	152.58	12380	-38.69	20240305	5820	30.41	20240126	12380	-38.69	20240305	3005	152.58	20231004	3.18	N	041190	500	420 억	1031417	N	N	1385	N	N
58	20240821	160444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	-130	5	-1.72	2500846350	336722	59.51	7440	7490	7340	9850	5310	7580	7427.00	1.43	19042	7740	7660	7500	7420	7260	7700	7460	420	2270	500	4850	10	1	84000000	6258	5.13	1.19	12	0.40	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.16	N	041190	500	420 억	1204655	N	N	1385	N	N
59	20240821	150448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7430	-150	5	-1.98	2306063160	310533	54.88	7440	7490	7340	9850	5310	7580	7426.14	1.43	20167	7740	7660	7500	7420	7260	7700	7460	420	2270	500	4850	10	1	84000000	6241	5.12	1.19	12	0.37	1452.00	6240.00	12380	20240305	-39.98	3005	20231004	147.25	12380	-39.98	20240305	5820	27.66	20240126	12380	-39.98	20240305	3005	147.25	20231004	3.16	N	041190	500	420 억	1204655	N	N	277	N	N
60	20240821	140444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7420	-160	5	-2.11	1950329980	262760	46.44	7440	7490	7340	9850	5310	7580	7422.47	1.43	18306	7740	7660	7500	7420	7260	7700	7460	420	2270	500	4850	10	1	84000000	6233	5.11	1.19	12	0.31	1452.00	6240.00	12380	20240305	-40.06	3005	20231004	146.92	12380	-40.06	20240305	5820	27.49	20240126	12380	-40.06	20240305	3005	146.92	20231004	3.16	N	041190	500	420 억	1204655	N	N	277	N	N
61	20240821	130447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7440	-140	5	-1.85	1742095000	234664	41.47	7440	7490	7340	9850	5310	7580	7423.78	1.43	17693	7740	7660	7500	7420	7260	7700	7460	420	2270	500	4850	10	1	84000000	6250	5.12	1.19	12	0.28	1452.00	6240.00	12380	20240305	-39.90	3005	20231004	147.59	12380	-39.90	20240305	5820	27.84	20240126	12380	-39.90	20240305	3005	147.59	20231004	3.16	N	041190	500	420 억	1204655	N	N	277	N	N
62	20240821	120449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	-130	5	-1.72	1596915110	215157	38.02	7440	7490	7340	9850	5310	7580	7422.09	1.43	18224	7740	7660	7500	7420	7260	7700	7460	420	2270	500	4850	10	1	84000000	6258	5.13	1.19	12	0.26	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.16	N	041190	500	420 억	1204655	N	N	277	N	N
63	20240821	110444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7420	-160	5	-2.11	1302374550	175601	31.03	7440	7460	7340	9850	5310	7580	7416.67	1.43	13689	7740	7660	7500	7420	7260	7700	7460	420	2270	500	4850	10	1	84000000	6233	5.11	1.19	12	0.21	1452.00	6240.00	12380	20240305	-40.06	3005	20231004	146.92	12380	-40.06	20240305	5820	27.49	20240126	12380	-40.06	20240305	3005	146.92	20231004	3.16	N	041190	500	420 억	1204655	N	N	277	N	N
64	20240821	100449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7440	-140	5	-1.85	933637850	125863	22.24	7440	7460	7340	9850	5310	7580	7417.88	1.43	9705	7740	7660	7500	7420	7260	7700	7460	420	2270	500	4850	10	1	84000000	6250	5.12	1.19	12	0.15	1452.00	6240.00	12380	20240305	-39.90	3005	20231004	147.59	12380	-39.90	20240305	5820	27.84	20240126	12380	-39.90	20240305	3005	147.59	20231004	3.16	N	041190	500	420 억	1204655	N	N	277	N	N
65	20240821	090446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7420	-160	5	-2.11	296589290	40034	7.08	7440	7450	7340	9850	5310	7580	7408.42	1.43	-7456	7740	7660	7500	7420	7260	7700	7460	420	2270	500	4850	10	1	84000000	6233	5.11	1.19	12	0.05	1452.00	6240.00	12380	20240305	-40.06	3005	20231004	146.92	12380	-40.06	20240305	5820	27.49	20240126	12380	-40.06	20240305	3005	146.92	20231004	3.16	N	041190	500	420 억	1204655	N	N	277	N	N
66	20240820	160439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7580	270	2	3.69	4174021360	558742	131.06	7390	7580	7340	9500	5120	7310	7470.21	1.36	72440	7476	7392	7336	7252	7196	7365	7225	420	2190	500	4670	10	1	84000000	6367	5.22	1.21	12	0.67	1452.00	6240.00	12380	20240305	-38.77	3005	20231004	152.25	12380	-38.77	20240305	5820	30.24	20240126	12380	-38.77	20240305	3005	152.25	20231004	3.16	N	041190	500	420 억	1142672	N	N	277	N	N
67	20240820	150443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7550	240	2	3.28	3721599080	498917	117.03	7390	7570	7340	9500	5120	7310	7459.36	1.36	74011	7476	7392	7336	7252	7196	7365	7225	420	2190	500	4670	10	1	84000000	6342	5.20	1.21	12	0.59	1452.00	6240.00	12380	20240305	-39.01	3005	20231004	151.25	12380	-39.01	20240305	5820	29.73	20240126	12380	-39.01	20240305	3005	151.25	20231004	3.16	N	041190	500	420 억	1142672	N	N	639	N	N
68	20240820	140445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7500	190	2	2.60	2888014520	388142	91.04	7390	7510	7340	9500	5120	7310	7440.61	1.36	62936	7476	7392	7336	7252	7196	7365	7225	420	2190	500	4670	10	1	84000000	6300	5.17	1.20	12	0.46	1452.00	6240.00	12380	20240305	-39.42	3005	20231004	149.58	12380	-39.42	20240305	5820	28.87	20240126	12380	-39.42	20240305	3005	149.58	20231004	3.16	N	041190	500	420 억	1142672	N	N	639	N	N
69	20240820	130445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7460	150	2	2.05	2367629540	318638	74.74	7390	7470	7340	9500	5120	7310	7430.47	1.36	45697	7476	7392	7336	7252	7196	7365	7225	420	2190	500	4670	10	1	84000000	6266	5.14	1.20	12	0.38	1452.00	6240.00	12380	20240305	-39.74	3005	20231004	148.25	12380	-39.74	20240305	5820	28.18	20240126	12380	-39.74	20240305	3005	148.25	20231004	3.16	N	041190	500	420 억	1142672	N	N	639	N	N
70	20240820	120445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	140	2	1.92	2104080360	283265	66.44	7390	7470	7340	9500	5120	7310	7427.96	1.36	35216	7476	7392	7336	7252	7196	7365	7225	420	2190	500	4670	10	1	84000000	6258	5.13	1.19	12	0.34	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.16	N	041190	500	420 억	1142672	N	N	639	N	N
71	20240820	110442	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	140	2	1.92	1713245330	230759	54.13	7390	7470	7340	9500	5120	7310	7424.39	1.36	20398	7476	7392	7336	7252	7196	7365	7225	420	2190	500	4670	10	1	84000000	6258	5.13	1.19	12	0.27	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.16	N	041190	500	420 억	1142672	N	N	639	N	N
72	20240820	100440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7460	150	2	2.05	1233544160	166308	39.01	7390	7460	7340	9500	5120	7310	7417.23	1.36	29323	7476	7392	7336	7252	7196	7365	7225	420	2190	500	4670	10	1	84000000	6266	5.14	1.20	12	0.20	1452.00	6240.00	12380	20240305	-39.74	3005	20231004	148.25	12380	-39.74	20240305	5820	28.18	20240126	12380	-39.74	20240305	3005	148.25	20231004	3.16	N	041190	500	420 억	1142672	N	N	639	N	N
73	20240820	090443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7400	90	2	1.23	309751600	41849	9.82	7390	7440	7340	9500	5120	7310	7401.65	1.36	8151	7476	7392	7336	7252	7196	7365	7225	420	2190	500	4670	10	1	84000000	6216	5.10	1.19	12	0.05	1452.00	6240.00	12380	20240305	-40.23	3005	20231004	146.26	12380	-40.23	20240305	5820	27.15	20240126	12380	-40.23	20240305	3005	146.26	20231004	3.16	N	041190	500	420 억	1142672	N	N	639	N	N
74	20240819	160436	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7310	-80	5	-1.08	3007650330	410069	70.92	7370	7420	7280	9600	5180	7390	7334.42	1.31	41104	7510	7450	7340	7280	7170	7480	7310	420	2210	500	4720	10	1	84000000	6140	5.03	1.17	12	0.49	1452.00	6240.00	12380	20240305	-40.95	3005	20231004	143.26	12380	-40.95	20240305	5820	25.60	20240126	12380	-40.95	20240305	3005	143.26	20231004	3.18	N	041190	500	420 억	1096510	N	N	639	N	N
75	20240819	150439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7310	-80	5	-1.08	2861536850	390074	67.47	7370	7420	7280	9600	5180	7390	7335.77	1.31	42623	7510	7450	7340	7280	7170	7480	7310	420	2210	500	4720	10	1	84000000	6140	5.03	1.17	12	0.46	1452.00	6240.00	12380	20240305	-40.95	3005	20231004	143.26	12380	-40.95	20240305	5820	25.60	20240126	12380	-40.95	20240305	3005	143.26	20231004	3.18	N	041190	500	420 억	1096510	N	N	2403	N	N
76	20240819	140443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7310	-80	5	-1.08	2542869080	346396	59.91	7370	7420	7280	9600	5180	7390	7340.82	1.31	37297	7510	7450	7340	7280	7170	7480	7310	420	2210	500	4720	10	1	84000000	6140	5.03	1.17	12	0.41	1452.00	6240.00	12380	20240305	-40.95	3005	20231004	143.26	12380	-40.95	20240305	5820	25.60	20240126	12380	-40.95	20240305	3005	143.26	20231004	3.18	N	041190	500	420 억	1096510	N	N	2403	N	N
77	20240819	130440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7320	-70	5	-0.95	2093746620	284937	49.28	7370	7420	7290	9600	5180	7390	7347.99	1.31	29167	7510	7450	7340	7280	7170	7480	7310	420	2210	500	4720	10	1	84000000	6149	5.04	1.17	12	0.34	1452.00	6240.00	12380	20240305	-40.87	3005	20231004	143.59	12380	-40.87	20240305	5820	25.77	20240126	12380	-40.87	20240305	3005	143.59	20231004	3.18	N	041190	500	420 억	1096510	N	N	2403	N	N
78	20240819	120439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	-60	5	-0.81	1804202420	245307	42.43	7370	7420	7290	9600	5180	7390	7354.76	1.31	26641	7510	7450	7340	7280	7170	7480	7310	420	2210	500	4720	10	1	84000000	6157	5.05	1.17	12	0.29	1452.00	6240.00	12380	20240305	-40.79	3005	20231004	143.93	12380	-40.79	20240305	5820	25.95	20240126	12380	-40.79	20240305	3005	143.93	20231004	3.18	N	041190	500	420 억	1096510	N	N	2403	N	N
79	20240819	110440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7340	-50	5	-0.68	1597138720	217044	37.54	7370	7420	7290	9600	5180	7390	7358.48	1.31	24401	7510	7450	7340	7280	7170	7480	7310	420	2210	500	4720	10	1	84000000	6166	5.06	1.18	12	0.26	1452.00	6240.00	12380	20240305	-40.71	3005	20231004	144.26	12380	-40.71	20240305	5820	26.12	20240126	12380	-40.71	20240305	3005	144.26	20231004	3.18	N	041190	500	420 억	1096510	N	N	2403	N	N
80	20240819	100440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	-20	5	-0.27	1200994510	163118	28.21	7370	7420	7290	9600	5180	7390	7362.60	1.31	29577	7510	7450	7340	7280	7170	7480	7310	420	2210	500	4720	10	1	84000000	6191	5.08	1.18	12	0.19	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3005	145.26	20231004	3.18	N	041190	500	420 억	1096510	N	N	2403	N	N
81	20240819	090441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7320	-70	5	-0.95	249773850	33978	5.88	7370	7380	7310	9600	5180	7390	7350.11	1.31	-5307	7510	7450	7340	7280	7170	7480	7310	420	2210	500	4720	10	1	84000000	6149	5.04	1.17	12	0.04	1452.00	6240.00	12380	20240305	-40.87	3005	20231004	143.59	12380	-40.87	20240305	5820	25.77	20240126	12380	-40.87	20240305	3005	143.59	20231004	3.18	N	041190	500	420 억	1096510	N	N	2403	N	N
82	20240816	160436	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7390	30	2	0.41	4090557000	559336	130.26	7250	7400	7230	9560	5160	7360	7312.45	1.16	118186	7513	7436	7373	7296	7233	7405	7265	420	2200	500	4710	10	1	84000000	6208	5.09	1.18	12	0.67	1452.00	6240.00	12380	20240305	-40.31	3005	20231004	145.92	12380	-40.31	20240305	5820	26.98	20240126	12380	-40.31	20240305	3005	145.92	20231004	3.17	N	041190	500	420 억	970364	N	N	2403	N	N
83	20240816	150439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	10	2	0.14	3739353340	511781	119.18	7250	7400	7230	9560	5160	7360	7306.52	1.16	118197	7513	7436	7373	7296	7233	7405	7265	420	2200	500	4710	10	1	84000000	6191	5.08	1.18	12	0.61	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3005	145.26	20231004	3.17	N	041190	500	420 억	970364	N	N	19	N	N
84	20240816	140439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	20	2	0.27	3414389410	467747	108.93	7250	7400	7230	9560	5160	7360	7299.62	1.16	113425	7513	7436	7373	7296	7233	7405	7265	420	2200	500	4710	10	1	84000000	6199	5.08	1.18	12	0.56	1452.00	6240.00	12380	20240305	-40.39	3005	20231004	145.59	12380	-40.39	20240305	5820	26.80	20240126	12380	-40.39	20240305	3005	145.59	20231004	3.17	N	041190	500	420 억	970364	N	N	19	N	N
85	20240816	130441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7300	-60	5	-0.82	2921293220	400754	93.33	7250	7360	7230	9560	5160	7360	7289.45	1.16	92569	7513	7436	7373	7296	7233	7405	7265	420	2200	500	4710	10	1	84000000	6132	5.03	1.17	12	0.48	1452.00	6240.00	12380	20240305	-41.03	3005	20231004	142.93	12380	-41.03	20240305	5820	25.43	20240126	12380	-41.03	20240305	3005	142.93	20231004	3.17	N	041190	500	420 억	970364	N	N	19	N	N
86	20240816	120439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7320	-40	5	-0.54	2768068290	379803	88.45	7250	7360	7230	9560	5160	7360	7288.12	1.16	90247	7513	7436	7373	7296	7233	7405	7265	420	2200	500	4710	10	1	84000000	6149	5.04	1.17	12	0.45	1452.00	6240.00	12380	20240305	-40.87	3005	20231004	143.59	12380	-40.87	20240305	5820	25.77	20240126	12380	-40.87	20240305	3005	143.59	20231004	3.17	N	041190	500	420 억	970364	N	N	19	N	N
87	20240816	110441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7300	-60	5	-0.82	2397292260	329172	76.66	7250	7340	7230	9560	5160	7360	7282.73	1.16	82532	7513	7436	7373	7296	7233	7405	7265	420	2200	500	4710	10	1	84000000	6132	5.03	1.17	12	0.39	1452.00	6240.00	12380	20240305	-41.03	3005	20231004	142.93	12380	-41.03	20240305	5820	25.43	20240126	12380	-41.03	20240305	3005	142.93	20231004	3.17	N	041190	500	420 억	970364	N	N	19	N	N
88	20240816	100437	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7300	-60	5	-0.82	1745670290	239536	55.78	7250	7340	7230	9560	5160	7360	7287.64	1.16	75186	7513	7436	7373	7296	7233	7405	7265	420	2200	500	4710	10	1	84000000	6132	5.03	1.17	12	0.29	1452.00	6240.00	12380	20240305	-41.03	3005	20231004	142.93	12380	-41.03	20240305	5820	25.43	20240126	12380	-41.03	20240305	3005	142.93	20231004	3.17	N	041190	500	420 억	970364	N	N	19	N	N
89	20240816	090438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7280	-80	5	-1.09	633634830	87190	20.30	7250	7320	7230	9560	5160	7360	7267.01	1.16	33983	7513	7436	7373	7296	7233	7405	7265	420	2200	500	4710	10	1	84000000	6115	5.01	1.17	12	0.10	1452.00	6240.00	12380	20240305	-41.20	3005	20231004	142.26	12380	-41.20	20240305	5820	25.09	20240126	12380	-41.20	20240305	3005	142.26	20231004	3.17	N	041190	500	420 억	970364	N	N	19	N	N
90	20240814	160439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7360	110	2	1.52	3090030020	419040	60.04	7400	7450	7310	9420	5080	7250	7374.08	1.16	-7750	7543	7396	7323	7176	7103	7360	7140	420	2170	500	4640	10	1	84000000	6182	5.07	1.18	12	0.50	1452.00	6240.00	12380	20240305	-40.55	3005	20231004	144.93	12380	-40.55	20240305	5820	26.46	20240126	12380	-40.55	20240305	3005	144.93	20231004	3.11	N	041190	500	420 억	974130	N	N	19	N	N
91	20240814	150438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	80	2	1.10	2910341190	394576	56.54	7400	7450	7310	9420	5080	7250	7375.87	1.16	-11333	7543	7396	7323	7176	7103	7360	7140	420	2170	500	4640	10	1	84000000	6157	5.05	1.17	12	0.47	1452.00	6240.00	12380	20240305	-40.79	3005	20231004	143.93	12380	-40.79	20240305	5820	25.95	20240126	12380	-40.79	20240305	3005	143.93	20231004	3.11	N	041190	500	420 억	974130	N	N	277	N	N
92	20240814	140445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7350	100	2	1.38	2686186970	364012	52.16	7400	7450	7310	9420	5080	7250	7379.39	1.16	-23165	7543	7396	7323	7176	7103	7360	7140	420	2170	500	4640	10	1	84000000	6174	5.06	1.18	12	0.43	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3005	144.59	20231004	3.11	N	041190	500	420 억	974130	N	N	277	N	N
93	20240814	130441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	120	2	1.66	2323846980	314724	45.10	7400	7450	7310	9420	5080	7250	7383.76	1.16	-19492	7543	7396	7323	7176	7103	7360	7140	420	2170	500	4640	10	1	84000000	6191	5.08	1.18	12	0.37	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3005	145.26	20231004	3.11	N	041190	500	420 억	974130	N	N	277	N	N
94	20240814	120439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7360	110	2	1.52	2019287040	273386	39.17	7400	7450	7310	9420	5080	7250	7386.21	1.16	-18409	7543	7396	7323	7176	7103	7360	7140	420	2170	500	4640	10	1	84000000	6182	5.07	1.18	12	0.33	1452.00	6240.00	12380	20240305	-40.55	3005	20231004	144.93	12380	-40.55	20240305	5820	26.46	20240126	12380	-40.55	20240305	3005	144.93	20231004	3.11	N	041190	500	420 억	974130	N	N	277	N	N
95	20240814	110436	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	120	2	1.66	1518525340	205184	29.40	7400	7450	7360	9420	5080	7250	7400.80	1.16	16104	7543	7396	7323	7176	7103	7360	7140	420	2170	500	4640	10	1	84000000	6191	5.08	1.18	12	0.24	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3005	145.26	20231004	3.11	N	041190	500	420 억	974130	N	N	277	N	N
96	20240814	100436	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	120	2	1.66	1213326760	163803	23.47	7400	7450	7360	9420	5080	7250	7407.23	1.16	20802	7543	7396	7323	7176	7103	7360	7140	420	2170	500	4640	10	1	84000000	6191	5.08	1.18	12	0.20	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3005	145.26	20231004	3.11	N	041190	500	420 억	974130	N	N	277	N	N
97	20240814	090507	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7430	180	2	2.48	504599410	67997	9.74	7400	7450	7390	9420	5080	7250	7420.91	1.16	8950	7543	7396	7323	7176	7103	7360	7140	420	2170	500	4640	10	1	84000000	6241	5.12	1.19	12	0.08	1452.00	6240.00	12380	20240305	-39.98	3005	20231004	147.25	12380	-39.98	20240305	5820	27.66	20240126	12380	-39.98	20240305	3005	147.25	20231004	3.11	N	041190	500	420 억	974130	N	N	277	N	N
98	20240813	160431	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7250	-60	5	-0.82	5035449310	684226	90.36	7370	7470	7250	9500	5120	7310	7359.40	1.21	-51179	7530	7420	7360	7250	7190	7390	7220	420	2190	500	4670	10	1	84000000	6090	4.99	1.16	12	0.81	1452.00	6240.00	12380	20240305	-41.44	3005	20231004	141.26	12380	-41.44	20240305	5820	24.57	20240126	12380	-41.44	20240305	3005	141.26	20231004	2.94	N	041190	500	420 억	1019138	N	N	276	N	N
99	20240813	150434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7250	-60	5	-0.82	4639878020	629762	83.17	7370	7470	7250	9500	5120	7310	7367.71	1.21	-48684	7530	7420	7360	7250	7190	7390	7220	420	2190	500	4670	10	1	84000000	6090	4.99	1.16	12	0.75	1452.00	6240.00	12380	20240305	-41.44	3005	20231004	141.26	12380	-41.44	20240305	5820	24.57	20240126	12380	-41.44	20240305	3005	141.26	20231004	2.94	N	041190	500	420 억	1019138	N	N	416	N	N
100	20240813	140435	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7260	-50	5	-0.68	4359741440	591189	78.07	7370	7470	7250	9500	5120	7310	7374.58	1.21	-46527	7530	7420	7360	7250	7190	7390	7220	420	2190	500	4670	10	1	84000000	6098	5.00	1.16	12	0.70	1452.00	6240.00	12380	20240305	-41.36	3005	20231004	141.60	12380	-41.36	20240305	5820	24.74	20240126	12380	-41.36	20240305	3005	141.60	20231004	2.94	N	041190	500	420 억	1019138	N	N	416	N	N
101	20240813	130436	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7270	-40	5	-0.55	4104767800	556099	73.44	7370	7470	7260	9500	5120	7310	7381.42	1.21	-33097	7530	7420	7360	7250	7190	7390	7220	420	2190	500	4670	10	1	84000000	6107	5.01	1.17	12	0.66	1452.00	6240.00	12380	20240305	-41.28	3005	20231004	141.93	12380	-41.28	20240305	5820	24.91	20240126	12380	-41.28	20240305	3005	141.93	20231004	2.94	N	041190	500	420 억	1019138	N	N	416	N	N
102	20240813	120433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	20	2	0.27	3716479520	502838	66.40	7370	7470	7260	9500	5120	7310	7391.08	1.21	-19044	7530	7420	7360	7250	7190	7390	7220	420	2190	500	4670	10	1	84000000	6157	5.05	1.17	12	0.60	1452.00	6240.00	12380	20240305	-40.79	3005	20231004	143.93	12380	-40.79	20240305	5820	25.95	20240126	12380	-40.79	20240305	3005	143.93	20231004	2.94	N	041190	500	420 억	1019138	N	N	416	N	N
103	20240813	110432	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7350	40	2	0.55	3146384860	424730	56.09	7370	7470	7330	9500	5120	7310	7408.07	1.21	-5875	7530	7420	7360	7250	7190	7390	7220	420	2190	500	4670	10	1	84000000	6174	5.06	1.18	12	0.51	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3005	144.59	20231004	2.94	N	041190	500	420 억	1019138	N	N	416	N	N
104	20240813	100431	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7460	150	2	2.05	2337789210	314961	41.59	7370	7470	7350	9500	5120	7310	7422.63	1.21	32589	7530	7420	7360	7250	7190	7390	7220	420	2190	500	4670	10	1	84000000	6266	5.14	1.20	12	0.37	1452.00	6240.00	12380	20240305	-39.74	3005	20231004	148.25	12380	-39.74	20240305	5820	28.18	20240126	12380	-39.74	20240305	3005	148.25	20231004	2.94	N	041190	500	420 억	1019138	N	N	416	N	N
105	20240813	090435	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7440	130	2	1.78	434884020	58875	7.77	7370	7440	7350	9500	5120	7310	7387.16	1.21	9133	7530	7420	7360	7250	7190	7390	7220	420	2190	500	4670	10	1	84000000	6250	5.12	1.19	12	0.07	1452.00	6240.00	12380	20240305	-39.90	3005	20231004	147.59	12380	-39.90	20240305	5820	27.84	20240126	12380	-39.90	20240305	3005	147.59	20231004	2.94	N	041190	500	420 억	1019138	N	N	416	N	N
106	20240812	160430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7310	-200	5	-2.66	5321052710	723874	41.52	7340	7470	7300	9760	5260	7510	7351.00	1.31	-100333	8163	7836	7643	7316	7123	7740	7220	420	2250	500	4800	10	1	84000000	6140	5.03	1.17	12	0.86	1452.00	6240.00	12380	20240305	-40.95	3005	20231004	143.26	12380	-40.95	20240305	5820	25.60	20240126	12380	-40.95	20240305	3005	143.26	20231004	2.94	N	041190	500	420 억	1099888	N	N	416	N	N
107	20240812	150433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	-180	5	-2.40	4877141860	663183	38.04	7340	7470	7300	9760	5260	7510	7354.14	1.31	-92666	8163	7836	7643	7316	7123	7740	7220	420	2250	500	4800	10	1	84000000	6157	5.05	1.17	12	0.79	1452.00	6240.00	12380	20240305	-40.79	3005	20231004	143.93	12380	-40.79	20240305	5820	25.95	20240126	12380	-40.79	20240305	3005	143.93	20231004	2.94	N	041190	500	420 억	1099888	N	N	1758	N	N
108	20240812	140431	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	-180	5	-2.40	4477120490	608602	34.91	7340	7470	7300	9760	5260	7510	7356.40	1.31	-81038	8163	7836	7643	7316	7123	7740	7220	420	2250	500	4800	10	1	84000000	6157	5.05	1.17	12	0.72	1452.00	6240.00	12380	20240305	-40.79	3005	20231004	143.93	12380	-40.79	20240305	5820	25.95	20240126	12380	-40.79	20240305	3005	143.93	20231004	2.94	N	041190	500	420 억	1099888	N	N	1758	N	N
109	20240812	130428	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	-180	5	-2.40	4131307970	561396	32.20	7340	7470	7300	9760	5260	7510	7358.99	1.31	-67935	8163	7836	7643	7316	7123	7740	7220	420	2250	500	4800	10	1	84000000	6157	5.05	1.17	12	0.67	1452.00	6240.00	12380	20240305	-40.79	3005	20231004	143.93	12380	-40.79	20240305	5820	25.95	20240126	12380	-40.79	20240305	3005	143.93	20231004	2.94	N	041190	500	420 억	1099888	N	N	1758	N	N
110	20240812	120429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7350	-160	5	-2.13	3506964640	476133	27.31	7340	7470	7320	9760	5260	7510	7365.51	1.31	-53673	8163	7836	7643	7316	7123	7740	7220	420	2250	500	4800	10	1	84000000	6174	5.06	1.18	12	0.57	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3005	144.59	20231004	2.94	N	041190	500	420 억	1099888	N	N	1758	N	N
111	20240812	110428	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7360	-150	5	-2.00	2994140000	406297	23.31	7340	7470	7320	9760	5260	7510	7369.33	1.31	-42104	8163	7836	7643	7316	7123	7740	7220	420	2250	500	4800	10	1	84000000	6182	5.07	1.18	12	0.48	1452.00	6240.00	12380	20240305	-40.55	3005	20231004	144.93	12380	-40.55	20240305	5820	26.46	20240126	12380	-40.55	20240305	3005	144.93	20231004	2.94	N	041190	500	420 억	1099888	N	N	1758	N	N
112	20240812	100426	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7350	-160	5	-2.13	2255385700	305829	17.54	7340	7470	7320	9760	5260	7510	7374.65	1.31	-12364	8163	7836	7643	7316	7123	7740	7220	420	2250	500	4800	10	1	84000000	6174	5.06	1.18	12	0.36	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3005	144.59	20231004	2.94	N	041190	500	420 억	1099888	N	N	1758	N	N
113	20240812	090425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7350	-160	5	-2.13	602573800	82012	4.70	7340	7380	7320	9760	5260	7510	7347.34	1.31	35490	8163	7836	7643	7316	7123	7740	7220	420	2250	500	4800	10	1	84000000	6174	5.06	1.18	12	0.10	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3005	144.59	20231004	2.94	N	041190	500	420 억	1099888	N	N	1758	N	N
114	20240809	160423	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7510	280	2	3.87	13264488800	1725183	189.95	7960	7970	7450	9390	5070	7230	7688.96	1.74	-379622	7596	7412	7216	7032	6836	7505	7125	420	2160	500	4620	10	1	84000000	6308	5.17	1.20	12	2.05	1452.00	6240.00	12380	20240305	-39.34	3005	20231004	149.92	12380	-39.34	20240305	5820	29.04	20240126	12380	-39.34	20240305	3005	149.92	20231004	2.95	N	041190	500	420 억	1459858	N	N	1758	N	N
115	20240809	150433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7530	300	2	4.15	12811691270	1664892	183.31	7960	7970	7450	9390	5070	7230	7695.25	1.74	-393549	7596	7412	7216	7032	6836	7505	7125	420	2160	500	4620	10	1	84000000	6325	5.19	1.21	12	1.98	1452.00	6240.00	12380	20240305	-39.18	3005	20231004	150.58	12380	-39.18	20240305	5820	29.38	20240126	12380	-39.18	20240305	3005	150.58	20231004	2.95	N	041190	500	420 억	1459858	N	N	554	N	N
116	20240809	140433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	220	2	3.04	12150135580	1576772	173.61	7960	7970	7450	9390	5070	7230	7705.75	1.74	-426074	7596	7412	7216	7032	6836	7505	7125	420	2160	500	4620	10	1	84000000	6258	5.13	1.19	12	1.88	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	2.95	N	041190	500	420 억	1459858	N	N	554	N	N
117	20240809	130432	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7550	320	2	4.43	11174194470	1446528	159.27	7960	7970	7520	9390	5070	7230	7724.89	1.74	-419084	7596	7412	7216	7032	6836	7505	7125	420	2160	500	4620	10	1	84000000	6342	5.20	1.21	12	1.72	1452.00	6240.00	12380	20240305	-39.01	3005	20231004	151.25	12380	-39.01	20240305	5820	29.73	20240126	12380	-39.01	20240305	3005	151.25	20231004	2.95	N	041190	500	420 억	1459858	N	N	554	N	N
118	20240809	120431	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7550	320	2	4.43	10793438860	1396100	153.72	7960	7970	7520	9390	5070	7230	7731.19	1.74	-409945	7596	7412	7216	7032	6836	7505	7125	420	2160	500	4620	10	1	84000000	6342	5.20	1.21	12	1.66	1452.00	6240.00	12380	20240305	-39.01	3005	20231004	151.25	12380	-39.01	20240305	5820	29.73	20240126	12380	-39.01	20240305	3005	151.25	20231004	2.95	N	041190	500	420 억	1459858	N	N	554	N	N
119	20240809	110426	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7540	310	2	4.29	10341477230	1336211	147.12	7960	7970	7520	9390	5070	7230	7739.46	1.74	-406308	7596	7412	7216	7032	6836	7505	7125	420	2160	500	4620	10	1	84000000	6334	5.19	1.21	12	1.59	1452.00	6240.00	12380	20240305	-39.10	3005	20231004	150.92	12380	-39.10	20240305	5820	29.55	20240126	12380	-39.10	20240305	3005	150.92	20231004	2.95	N	041190	500	420 억	1459858	N	N	554	N	N
120	20240809	100433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7590	360	2	4.98	9169987780	1181250	130.06	7960	7970	7560	9390	5070	7230	7763.02	1.74	-378672	7596	7412	7216	7032	6836	7505	7125	420	2160	500	4620	10	1	84000000	6376	5.23	1.22	12	1.41	1452.00	6240.00	12380	20240305	-38.69	3005	20231004	152.58	12380	-38.69	20240305	5820	30.41	20240126	12380	-38.69	20240305	3005	152.58	20231004	2.95	N	041190	500	420 억	1459858	N	N	554	N	N
121	20240809	090427	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7830	600	2	8.30	3372040240	426665	46.98	7960	7970	7810	9390	5070	7230	7903.48	1.74	-143414	7596	7412	7216	7032	6836	7505	7125	420	2160	500	4620	10	1	84000000	6577	5.39	1.25	12	0.51	1452.00	6240.00	12380	20240305	-36.75	3005	20231004	160.57	12380	-36.75	20240305	5820	34.54	20240126	12380	-36.75	20240305	3005	160.57	20231004	2.95	N	041190	500	420 억	1459858	N	N	554	N	N
122	20240808	160422	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7230	-70	5	-0.96	6498965930	901096	89.04	7020	7400	7020	9490	5110	7300	7212.18	1.85	-107037	7620	7460	7280	7120	6940	7540	7200	420	2190	500	4670	10	1	84000000	6073	4.98	1.16	12	1.07	1452.00	6240.00	12380	20240305	-41.60	3005	20231004	140.60	12380	-41.60	20240305	5820	24.23	20240126	12380	-41.60	20240305	3005	140.60	20231004	3.29	N	041190	500	420 억	1552306	N	N	554	N	N
123	20240808	150425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7210	-90	5	-1.23	6161805510	854423	84.43	7020	7400	7020	9490	5110	7300	7211.65	1.85	-106091	7620	7460	7280	7120	6940	7540	7200	420	2190	500	4670	10	1	84000000	6056	4.97	1.16	12	1.02	1452.00	6240.00	12380	20240305	-41.76	3005	20231004	139.93	12380	-41.76	20240305	5820	23.88	20240126	12380	-41.76	20240305	3005	139.93	20231004	3.29	N	041190	500	420 억	1552306	N	N	4343	N	N
124	20240808	140426	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7260	-40	5	-0.55	5624180900	780079	77.09	7020	7400	7020	9490	5110	7300	7209.75	1.85	-112845	7620	7460	7280	7120	6940	7540	7200	420	2190	500	4670	10	1	84000000	6098	5.00	1.16	12	0.93	1452.00	6240.00	12380	20240305	-41.36	3005	20231004	141.60	12380	-41.36	20240305	5820	24.74	20240126	12380	-41.36	20240305	3005	141.60	20231004	3.29	N	041190	500	420 억	1552306	N	N	4343	N	N
125	20240808	130428	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7260	-40	5	-0.55	5216086360	723873	71.53	7020	7400	7020	9490	5110	7300	7205.79	1.85	-113432	7620	7460	7280	7120	6940	7540	7200	420	2190	500	4670	10	1	84000000	6098	5.00	1.16	12	0.86	1452.00	6240.00	12380	20240305	-41.36	3005	20231004	141.60	12380	-41.36	20240305	5820	24.74	20240126	12380	-41.36	20240305	3005	141.60	20231004	3.29	N	041190	500	420 억	1552306	N	N	4343	N	N
126	20240808	120431	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7360	60	2	0.82	4538683750	631298	62.38	7020	7400	7020	9490	5110	7300	7189.43	1.85	-104671	7620	7460	7280	7120	6940	7540	7200	420	2190	500	4670	10	1	84000000	6182	5.07	1.18	12	0.75	1452.00	6240.00	12380	20240305	-40.55	3005	20231004	144.93	12380	-40.55	20240305	5820	26.46	20240126	12380	-40.55	20240305	3005	144.93	20231004	3.29	N	041190	500	420 억	1552306	N	N	4343	N	N
127	20240808	110428	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7360	60	2	0.82	3550670770	496780	49.09	7020	7380	7020	9490	5110	7300	7147.35	1.85	-90856	7620	7460	7280	7120	6940	7540	7200	420	2190	500	4670	10	1	84000000	6182	5.07	1.18	12	0.59	1452.00	6240.00	12380	20240305	-40.55	3005	20231004	144.93	12380	-40.55	20240305	5820	26.46	20240126	12380	-40.55	20240305	3005	144.93	20231004	3.29	N	041190	500	420 억	1552306	N	N	4343	N	N
128	20240808	100425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7100	-200	5	-2.74	1889139870	266491	26.33	7020	7200	7020	9490	5110	7300	7088.88	1.85	-18376	7620	7460	7280	7120	6940	7540	7200	420	2190	500	4670	10	1	84000000	5964	4.89	1.14	12	0.32	1452.00	6240.00	12380	20240305	-42.65	3005	20231004	136.27	12380	-42.65	20240305	5820	21.99	20240126	12380	-42.65	20240305	3005	136.27	20231004	3.29	N	041190	500	420 억	1552306	N	N	4343	N	N
129	20240808	090423	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7110	-190	5	-2.60	447767170	63349	6.26	7020	7170	7020	9490	5110	7300	7067.97	1.85	24147	7620	7460	7280	7120	6940	7540	7200	420	2190	500	4670	10	1	84000000	5972	4.90	1.14	12	0.08	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3005	136.61	20231004	3.29	N	041190	500	420 억	1552306	N	N	4343	N	N
130	20240807	160416	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7300	140	2	1.96	7175965950	985658	49.56	7110	7440	7100	9300	5020	7160	7280.76	1.88	-19603	7673	7416	7033	6776	6393	7545	6905	420	2140	500	4580	10	1	84000000	6132	5.03	1.17	12	1.17	1452.00	6240.00	12380	20240305	-41.03	3005	20231004	142.93	12380	-41.03	20240305	5820	25.43	20240126	12380	-41.03	20240305	3005	142.93	20231004	3.72	N	041190	500	420 억	1575277	N	N	4343	N	N
131	20240807	150422	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7320	160	2	2.23	6720481540	923363	46.43	7110	7440	7100	9300	5020	7160	7278.68	1.88	-20807	7673	7416	7033	6776	6393	7545	6905	420	2140	500	4580	10	1	84000000	6149	5.04	1.17	12	1.10	1452.00	6240.00	12380	20240305	-40.87	3005	20231004	143.59	12380	-40.87	20240305	5820	25.77	20240126	12380	-40.87	20240305	3005	143.59	20231004	3.72	N	041190	500	420 억	1575277	N	N	278	N	N
132	20240807	140426	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7420	260	2	3.63	5911085120	813345	40.89	7110	7440	7100	9300	5020	7160	7268.06	1.88	-16286	7673	7416	7033	6776	6393	7545	6905	420	2140	500	4580	10	1	84000000	6233	5.11	1.19	12	0.97	1452.00	6240.00	12380	20240305	-40.06	3005	20231004	146.92	12380	-40.06	20240305	5820	27.49	20240126	12380	-40.06	20240305	3005	146.92	20231004	3.72	N	041190	500	420 억	1575277	N	N	278	N	N
133	20240807	130424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	220	2	3.07	5080128570	701113	35.25	7110	7390	7100	9300	5020	7160	7246.21	1.88	-25907	7673	7416	7033	6776	6393	7545	6905	420	2140	500	4580	10	1	84000000	6199	5.08	1.18	12	0.83	1452.00	6240.00	12380	20240305	-40.39	3005	20231004	145.59	12380	-40.39	20240305	5820	26.80	20240126	12380	-40.39	20240305	3005	145.59	20231004	3.72	N	041190	500	420 억	1575277	N	N	278	N	N
134	20240807	120425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7360	200	2	2.79	4260468210	589601	29.64	7110	7380	7100	9300	5020	7160	7226.39	1.88	-22825	7673	7416	7033	6776	6393	7545	6905	420	2140	500	4580	10	1	84000000	6182	5.07	1.18	12	0.70	1452.00	6240.00	12380	20240305	-40.55	3005	20231004	144.93	12380	-40.55	20240305	5820	26.46	20240126	12380	-40.55	20240305	3005	144.93	20231004	3.72	N	041190	500	420 억	1575277	N	N	278	N	N
135	20240807	110425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7250	90	2	1.26	3236522470	450000	22.63	7110	7340	7100	9300	5020	7160	7192.51	1.88	-22185	7673	7416	7033	6776	6393	7545	6905	420	2140	500	4580	10	1	84000000	6090	4.99	1.16	12	0.54	1452.00	6240.00	12380	20240305	-41.44	3005	20231004	141.26	12380	-41.44	20240305	5820	24.57	20240126	12380	-41.44	20240305	3005	141.26	20231004	3.72	N	041190	500	420 억	1575277	N	N	278	N	N
136	20240807	100420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7190	30	2	0.42	1964450310	274525	13.80	7110	7220	7100	9300	5020	7160	7155.77	1.88	-29702	7673	7416	7033	6776	6393	7545	6905	420	2140	500	4580	10	1	84000000	6040	4.95	1.15	12	0.33	1452.00	6240.00	12380	20240305	-41.92	3005	20231004	139.27	12380	-41.92	20240305	5820	23.54	20240126	12380	-41.92	20240305	3005	139.27	20231004	3.72	N	041190	500	420 억	1575277	N	N	278	N	N
137	20240807	090420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7180	20	2	0.28	419839370	58725	2.95	7110	7200	7110	9300	5020	7160	7148.61	1.88	-3678	7673	7416	7033	6776	6393	7545	6905	420	2140	500	4580	10	1	84000000	6031	4.94	1.15	12	0.07	1452.00	6240.00	12380	20240305	-42.00	3005	20231004	138.94	12380	-42.00	20240305	5820	23.37	20240126	12380	-42.00	20240305	3005	138.94	20231004	3.72	N	041190	500	420 억	1575277	N	N	278	N	N
138	20240806	160416	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7160	650	2	9.98	13868786840	1967556	62.12	6650	7290	6650	8460	4560	6510	7048.91	1.35	489581	7736	7122	6716	6102	5696	6920	5900	420	1950	500	4160	10	1	84000000	6014	4.93	1.15	12	2.34	1452.00	6240.00	12380	20240305	-42.16	3005	20231004	138.27	12380	-42.16	20240305	5820	23.02	20240126	12380	-42.16	20240305	3005	138.27	20231004	3.73	N	041190	500	420 억	1136729	N	N	278	N	N
139	20240806	150423	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7200	690	2	10.60	13350580530	1895358	59.84	6650	7290	6650	8460	4560	6510	7044.15	1.35	483908	7736	7122	6716	6102	5696	6920	5900	420	1950	500	4160	10	1	84000000	6048	4.96	1.15	12	2.26	1452.00	6240.00	12380	20240305	-41.84	3005	20231004	139.60	12380	-41.84	20240305	5820	23.71	20240126	12380	-41.84	20240305	3005	139.60	20231004	3.73	N	041190	500	420 억	1136729	N	N	139	N	N
140	20240806	140420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7120	610	2	9.37	12124875820	1724602	54.45	6650	7290	6650	8460	4560	6510	7030.88	1.35	424773	7736	7122	6716	6102	5696	6920	5900	420	1950	500	4160	10	1	84000000	5981	4.90	1.14	12	2.05	1452.00	6240.00	12380	20240305	-42.49	3005	20231004	136.94	12380	-42.49	20240305	5820	22.34	20240126	12380	-42.49	20240305	3005	136.94	20231004	3.73	N	041190	500	420 억	1136729	N	N	139	N	N
141	20240806	130420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7180	670	2	10.29	11559968990	1645380	51.95	6650	7290	6650	8460	4560	6510	7026.07	1.35	390901	7736	7122	6716	6102	5696	6920	5900	420	1950	500	4160	10	1	84000000	6031	4.94	1.15	12	1.96	1452.00	6240.00	12380	20240305	-42.00	3005	20231004	138.94	12380	-42.00	20240305	5820	23.37	20240126	12380	-42.00	20240305	3005	138.94	20231004	3.73	N	041190	500	420 억	1136729	N	N	139	N	N
142	20240806	120422	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7170	660	2	10.14	10868664790	1549058	48.91	6650	7290	6650	8460	4560	6510	7016.68	1.35	331262	7736	7122	6716	6102	5696	6920	5900	420	1950	500	4160	10	1	84000000	6023	4.94	1.15	12	1.84	1452.00	6240.00	12380	20240305	-42.08	3005	20231004	138.60	12380	-42.08	20240305	5820	23.20	20240126	12380	-42.08	20240305	3005	138.60	20231004	3.73	N	041190	500	420 억	1136729	N	N	139	N	N
143	20240806	110418	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7140	630	2	9.68	9972974680	1424180	44.97	6650	7290	6650	8460	4560	6510	7003.01	1.35	268392	7736	7122	6716	6102	5696	6920	5900	420	1950	500	4160	10	1	84000000	5998	4.92	1.14	12	1.70	1452.00	6240.00	12380	20240305	-42.33	3005	20231004	137.60	12380	-42.33	20240305	5820	22.68	20240126	12380	-42.33	20240305	3005	137.60	20231004	3.73	N	041190	500	420 억	1136729	N	N	139	N	N
144	20240806	100417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7220	710	2	10.91	7758493430	1114516	35.19	6650	7230	6650	8460	4560	6510	6961.78	1.35	233635	7736	7122	6716	6102	5696	6920	5900	420	1950	500	4160	10	1	84000000	6065	4.97	1.16	12	1.33	1452.00	6240.00	12380	20240305	-41.68	3005	20231004	140.27	12380	-41.68	20240305	5820	24.05	20240126	12380	-41.68	20240305	3005	140.27	20231004	3.73	N	041190	500	420 억	1136729	N	N	139	N	N
145	20240806	090418	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6830	320	2	4.92	1354349590	200728	6.34	6650	6950	6650	8460	4560	6510	6748.55	1.35	-1394	7736	7122	6716	6102	5696	6920	5900	420	1950	500	4160	10	1	84000000	5737	4.70	1.09	12	0.24	1452.00	6240.00	12380	20240305	-44.83	3005	20231004	127.29	12380	-44.83	20240305	5820	17.35	20240126	12380	-44.83	20240305	3005	127.29	20231004	3.73	N	041190	500	420 억	1136729	N	N	139	N	N
146	20240805	160411	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6510	-1330	5	-16.96	21454209550	3104517	258.67	7090	7330	6310	10190	5490	7840	6914.12	0.78	470385	8640	8240	8040	7640	7440	8140	7540	420	2350	500	5010	10	1	84000000	5468	4.48	1.04	12	3.70	1452.00	6240.00	12380	20240305	-47.42	3005	20231004	116.64	12380	-47.42	20240305	5820	11.86	20240126	12380	-47.42	20240305	3005	116.64	20231004	3.82	N	041190	500	420 억	656254	N	N	139	N	N
147	20240805	150417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6610	-1230	5	-15.69	19644695920	2826697	235.52	7090	7330	6310	10190	5490	7840	6949.70	0.78	390385	8640	8240	8040	7640	7440	8140	7540	420	2350	500	5010	10	1	84000000	5552	4.55	1.06	12	3.37	1452.00	6240.00	12380	20240305	-46.61	3005	20231004	119.97	12380	-46.61	20240305	5820	13.57	20240126	12380	-46.61	20240305	3005	119.97	20231004	3.82	N	041190	500	420 억	656254	N	N	2643	N	N
148	20240805	140419	58	60.00	KSQ150	금융	N	N	N	Y	60	N	6750	-1090	5	-13.90	15983609300	2269853	189.12	7090	7330	6720	10190	5490	7840	7041.69	0.78	334077	8640	8240	8040	7640	7440	8140	7540	420	2350	500	5010	10	1	84000000	5670	4.65	1.08	12	2.70	1452.00	6240.00	12380	20240305	-45.48	3005	20231004	124.63	12380	-45.48	20240305	5820	15.98	20240126	12380	-45.48	20240305	3005	124.63	20231004	3.82	N	041190	500	420 억	656254	N	N	2643	N	N
149	20240805	130417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6790	-1050	5	-13.39	14264434250	2017497	168.10	7090	7330	6790	10190	5490	7840	7070.36	0.78	284098	8640	8240	8040	7640	7440	8140	7540	420	2350	500	5010	10	1	84000000	5704	4.68	1.09	12	2.40	1452.00	6240.00	12380	20240305	-45.15	3005	20231004	125.96	12380	-45.15	20240305	5820	16.67	20240126	12380	-45.15	20240305	3005	125.96	20231004	3.82	N	041190	500	420 억	656254	N	N	2643	N	N
150	20240805	120415	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6960	-880	5	-11.22	11946452720	1680790	140.04	7090	7330	6890	10190	5490	7840	7107.64	0.78	250655	8640	8240	8040	7640	7440	8140	7540	420	2350	500	5010	10	1	84000000	5846	4.79	1.12	12	2.00	1452.00	6240.00	12380	20240305	-43.78	3005	20231004	131.61	12380	-43.78	20240305	5820	19.59	20240126	12380	-43.78	20240305	3005	131.61	20231004	3.82	N	041190	500	420 억	656254	N	N	2643	N	N
151	20240805	110420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7090	-750	5	-9.57	8870391840	1240836	103.39	7090	7330	7040	10190	5490	7840	7148.72	0.78	227117	8640	8240	8040	7640	7440	8140	7540	420	2350	500	5010	10	1	84000000	5956	4.88	1.14	12	1.48	1452.00	6240.00	12380	20240305	-42.73	3005	20231004	135.94	12380	-42.73	20240305	5820	21.82	20240126	12380	-42.73	20240305	3005	135.94	20231004	3.82	N	041190	500	420 억	656254	N	N	2643	N	N
152	20240805	100414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7140	-700	5	-8.93	6495650200	907602	75.62	7090	7330	7040	10190	5490	7840	7156.93	0.78	252886	8640	8240	8040	7640	7440	8140	7540	420	2350	500	5010	10	1	84000000	5998	4.92	1.14	12	1.08	1452.00	6240.00	12380	20240305	-42.33	3005	20231004	137.60	12380	-42.33	20240305	5820	22.68	20240126	12380	-42.33	20240305	3005	137.60	20231004	3.82	N	041190	500	420 억	656254	N	N	2643	N	N
153	20240805	090412	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7160	-680	5	-8.67	1759427300	247577	20.63	7090	7190	7080	10190	5490	7840	7106.58	0.78	94469	8640	8240	8040	7640	7440	8140	7540	420	2350	500	5010	10	1	84000000	6014	4.93	1.15	12	0.29	1452.00	6240.00	12380	20240305	-42.16	3005	20231004	138.27	12380	-42.16	20240305	5820	23.02	20240126	12380	-42.16	20240305	3005	138.27	20231004	3.82	N	041190	500	420 억	656254	N	N	2643	N	N
154	20240802	160408	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7840	-430	5	-5.20	9441361310	1168105	130.13	8350	8440	7840	10750	5790	8270	8083.82	0.93	-141889	8463	8366	8243	8146	8023	8415	8195	420	2480	500	5290	10	1	84000000	6586	5.40	1.26	12	1.39	1452.00	6240.00	12380	20240305	-36.67	3005	20231004	160.90	12380	-36.67	20240305	5820	34.71	20240126	12380	-36.67	20240305	3005	160.90	20231004	3.86	N	041190	500	420 억	782867	N	N	2643	N	N
155	20240802	150408	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7910	-360	5	-4.35	8366885570	1031549	114.92	8350	8440	7900	10750	5790	8270	8110.17	0.93	-158901	8463	8366	8243	8146	8023	8415	8195	420	2480	500	5290	10	1	84000000	6644	5.45	1.27	12	1.23	1452.00	6240.00	12380	20240305	-36.11	3005	20231004	163.23	12380	-36.11	20240305	5820	35.91	20240126	12380	-36.11	20240305	3005	163.23	20231004	3.86	N	041190	500	420 억	782867	N	N	906	N	N
156	20240802	140411	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7990	-280	5	-3.39	6984832820	857576	95.54	8350	8440	7990	10750	5790	8270	8144.08	0.93	-145395	8463	8366	8243	8146	8023	8415	8195	420	2480	500	5290	10	1	84000000	6712	5.50	1.28	12	1.02	1452.00	6240.00	12380	20240305	-35.46	3005	20231004	165.89	12380	-35.46	20240305	5820	37.29	20240126	12380	-35.46	20240305	3005	165.89	20231004	3.86	N	041190	500	420 억	782867	N	N	906	N	N
157	20240802	130411	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8070	-200	5	-2.42	6371204630	781153	87.03	8350	8440	7990	10750	5790	8270	8155.38	0.93	-131940	8463	8366	8243	8146	8023	8415	8195	420	2480	500	5290	10	1	84000000	6779	5.56	1.29	12	0.93	1452.00	6240.00	12380	20240305	-34.81	3005	20231004	168.55	12380	-34.81	20240305	5820	38.66	20240126	12380	-34.81	20240305	3005	168.55	20231004	3.86	N	041190	500	420 억	782867	N	N	906	N	N
158	20240802	120410	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8040	-230	5	-2.78	5936809360	727326	81.03	8350	8440	7990	10750	5790	8270	8161.73	0.93	-131018	8463	8366	8243	8146	8023	8415	8195	420	2480	500	5290	10	1	84000000	6754	5.54	1.29	12	0.87	1452.00	6240.00	12380	20240305	-35.06	3005	20231004	167.55	12380	-35.06	20240305	5820	38.14	20240126	12380	-35.06	20240305	3005	167.55	20231004	3.86	N	041190	500	420 억	782867	N	N	906	N	N
159	20240802	110410	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8110	-160	5	-1.93	4596135170	560512	62.44	8350	8440	8030	10750	5790	8270	8199.22	0.93	-104960	8463	8366	8243	8146	8023	8415	8195	420	2480	500	5290	10	1	84000000	6812	5.59	1.30	12	0.67	1452.00	6240.00	12380	20240305	-34.49	3005	20231004	169.88	12380	-34.49	20240305	5820	39.35	20240126	12380	-34.49	20240305	3005	169.88	20231004	3.86	N	041190	500	420 억	782867	N	N	906	N	N
160	20240802	100408	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8100	-170	5	-2.06	3289330480	398494	44.39	8350	8440	8100	10750	5790	8270	8254.19	0.93	-85567	8463	8366	8243	8146	8023	8415	8195	420	2480	500	5290	10	1	84000000	6804	5.58	1.30	12	0.47	1452.00	6240.00	12380	20240305	-34.57	3005	20231004	169.55	12380	-34.57	20240305	5820	39.18	20240126	12380	-34.57	20240305	3005	169.55	20231004	3.86	N	041190	500	420 억	782867	N	N	906	N	N
161	20240802	090413	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8340	70	2	0.85	752392420	90208	10.05	8350	8440	8300	10750	5790	8270	8345.03	0.93	-19578	8463	8366	8243	8146	8023	8415	8195	420	2480	500	5290	10	1	84000000	7006	5.74	1.34	12	0.11	1452.00	6240.00	12380	20240305	-32.63	3005	20231004	177.54	12380	-32.63	20240305	5820	43.30	20240126	12380	-32.63	20240305	3005	177.54	20231004	3.86	N	041190	500	420 억	782867	N	N	906	N	N
162	20240801	160408	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8270	-170	5	-2.01	7164806520	869366	68.59	8160	8340	8120	10970	5910	8440	8241.37	0.92	11729	8673	8556	8383	8266	8093	8615	8325	420	2530	500	5400	10	1	84000000	6947	5.70	1.33	12	1.03	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	3.76	N	041190	500	420 억	769593	N	N	906	N	N
163	20240801	150417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8280	-160	5	-1.90	6434317390	781004	61.62	8160	8340	8120	10970	5910	8440	8238.51	0.92	26488	8673	8556	8383	8266	8093	8615	8325	420	2530	500	5400	10	1	84000000	6955	5.70	1.33	12	0.93	1452.00	6240.00	12380	20240305	-33.12	3005	20231004	175.54	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	3005	175.54	20231004	3.76	N	041190	500	420 억	769593	N	N	1859	N	N
164	20240801	140414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8250	-190	5	-2.25	5905616290	717003	56.57	8160	8340	8120	10970	5910	8440	8236.52	0.92	31627	8673	8556	8383	8266	8093	8615	8325	420	2530	500	5400	10	1	84000000	6930	5.68	1.32	12	0.85	1452.00	6240.00	12380	20240305	-33.36	3005	20231004	174.54	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	3005	174.54	20231004	3.76	N	041190	500	420 억	769593	N	N	1859	N	N
165	20240801	130409	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8240	-200	5	-2.37	5328167510	646962	51.04	8160	8340	8120	10970	5910	8440	8235.67	0.92	35333	8673	8556	8383	8266	8093	8615	8325	420	2530	500	5400	10	1	84000000	6922	5.67	1.32	12	0.77	1452.00	6240.00	12380	20240305	-33.44	3005	20231004	174.21	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	3005	174.21	20231004	3.76	N	041190	500	420 억	769593	N	N	1859	N	N
166	20240801	120411	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8250	-190	5	-2.25	4813043350	584378	46.10	8160	8340	8120	10970	5910	8440	8236.17	0.92	27218	8673	8556	8383	8266	8093	8615	8325	420	2530	500	5400	10	1	84000000	6930	5.68	1.32	12	0.70	1452.00	6240.00	12380	20240305	-33.36	3005	20231004	174.54	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	3005	174.54	20231004	3.76	N	041190	500	420 억	769593	N	N	1859	N	N
167	20240801	110413	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8250	-190	5	-2.25	4292531150	521110	41.11	8160	8340	8120	10970	5910	8440	8237.27	0.92	28602	8673	8556	8383	8266	8093	8615	8325	420	2530	500	5400	10	1	84000000	6930	5.68	1.32	12	0.62	1452.00	6240.00	12380	20240305	-33.36	3005	20231004	174.54	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	3005	174.54	20231004	3.76	N	041190	500	420 억	769593	N	N	1859	N	N
168	20240801	100410	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8310	-130	5	-1.54	3395755770	412648	32.55	8160	8340	8120	10970	5910	8440	8229.17	0.92	35290	8673	8556	8383	8266	8093	8615	8325	420	2530	500	5400	10	1	84000000	6980	5.72	1.33	12	0.49	1452.00	6240.00	12380	20240305	-32.88	3005	20231004	176.54	12380	-32.88	20240305	5820	42.78	20240126	12380	-32.88	20240305	3005	176.54	20231004	3.76	N	041190	500	420 억	769593	N	N	1859	N	N
169	20240801	090403	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8190	-250	5	-2.96	1504404320	184206	14.53	8160	8240	8120	10970	5910	8440	8166.93	0.92	8557	8673	8556	8383	8266	8093	8615	8325	420	2530	500	5400	10	1	84000000	6880	5.64	1.31	12	0.22	1452.00	6240.00	12380	20240305	-33.84	3005	20231004	172.55	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	3005	172.55	20231004	3.76	N	041190	500	420 억	769593	N	N	1859	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History