KissMeData/041190/price/prices-20240901.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 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	20240930	160500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7170	-220	5	-2.98	4003998050	555714	65.38	7310	7330	7110	9600	5180	7390	7204.47	1.01	-55435	7530	7460	7390	7320	7250	7460	7320	420	2210	500	4720	10	1	84000000	6023	4.94	1.15	12	0.66	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	3.21	N	041190	500	420 억	844382	N	N	5	N	N
3	20240930	150506	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7190	-200	5	-2.71	3705130890	514044	60.47	7310	7330	7110	9600	5180	7390	7207.08	1.01	-58738	7530	7460	7390	7320	7250	7460	7320	420	2210	500	4720	10	1	84000000	6040	4.95	1.15	12	0.61	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	3.21	N	041190	500	420 억	844382	N	N	0	N	N
4	20240930	140505	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7180	-210	5	-2.84	3441921910	477341	56.16	7310	7330	7110	9600	5180	7390	7209.84	1.01	-63856	7530	7460	7390	7320	7250	7460	7320	420	2210	500	4720	10	1	84000000	6031	4.94	1.15	12	0.57	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	3.21	N	041190	500	420 억	844382	N	N	0	N	N
5	20240930	130505	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7210	-180	5	-2.44	3147739200	436423	51.34	7310	7330	7110	9600	5180	7390	7211.75	1.01	-66470	7530	7460	7390	7320	7250	7460	7320	420	2210	500	4720	10	1	84000000	6056	4.97	1.16	12	0.52	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	3.21	N	041190	500	420 억	844382	N	N	0	N	N
6	20240930	120502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7140	-250	5	-3.38	2809344630	389231	45.79	7310	7330	7110	9600	5180	7390	7216.76	1.01	-75939	7530	7460	7390	7320	7250	7460	7320	420	2210	500	4720	10	1	84000000	5998	4.92	1.14	12	0.46	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	3.21	N	041190	500	420 억	844382	N	N	0	N	N
7	20240930	110502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7150	-240	5	-3.25	2443149280	337924	39.75	7310	7330	7140	9600	5180	7390	7228.90	1.01	-80935	7530	7460	7390	7320	7250	7460	7320	420	2210	500	4720	10	1	84000000	6006	4.92	1.15	12	0.40	1452.00	6240.00	12380	20240305	-42.25	3005	20231004	137.94	12380	-42.25	20240305	5820	22.85	20240126	12380	-42.25	20240305	3005	137.94	20231004	3.21	N	041190	500	420 억	844382	N	N	0	N	N
8	20240930	100458	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7260	-130	5	-1.76	1875265420	258967	30.47	7310	7330	7180	9600	5180	7390	7240.14	1.01	-58386	7530	7460	7390	7320	7250	7460	7320	420	2210	500	4720	10	1	84000000	6098	5.00	1.16	12	0.31	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	3.21	N	041190	500	420 억	844382	N	N	0	N	N
9	20240930	090443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7220	-170	5	-2.30	900592090	124234	14.62	7310	7330	7190	9600	5180	7390	7246.79	1.01	-36401	7530	7460	7390	7320	7250	7460	7320	420	2210	500	4720	10	1	84000000	6065	4.97	1.16	12	0.15	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	3.21	N	041190	500	420 억	844382	N	N	0	N	N
10	20240927	160500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7390	120	2	1.65	6096881660	825324	170.91	7390	7460	7320	9450	5090	7270	7387.24	1.14	-15651	7363	7316	7223	7176	7083	7340	7200	420	2180	500	4650	10	1	84000000	6208	5.09	1.18	12	0.98	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	3.22	N	041190	500	420 억	959042	N	N	631	N	N
11	20240927	150504	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	60	2	0.83	5460675420	739093	153.05	7390	7460	7320	9450	5090	7270	7388.35	1.14	-10933	7363	7316	7223	7176	7083	7340	7200	420	2180	500	4650	10	1	84000000	6157	5.05	1.17	12	0.88	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	3.22	N	041190	500	420 억	959042	N	N	631	N	N
12	20240927	140507	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7390	120	2	1.65	4966358710	671791	139.11	7390	7460	7320	9450	5090	7270	7392.71	1.14	-1861	7363	7316	7223	7176	7083	7340	7200	420	2180	500	4650	10	1	84000000	6208	5.09	1.18	12	0.80	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	3.22	N	041190	500	420 억	959042	N	N	631	N	N
13	20240927	130503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	100	2	1.38	4325725240	584776	121.09	7390	7460	7320	9450	5090	7270	7397.23	1.14	-18953	7363	7316	7223	7176	7083	7340	7200	420	2180	500	4650	10	1	84000000	6191	5.08	1.18	12	0.70	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	3.22	N	041190	500	420 억	959042	N	N	631	N	N
14	20240927	120502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7340	70	2	0.96	3976504250	537239	111.25	7390	7460	7330	9450	5090	7270	7401.74	1.14	-15253	7363	7316	7223	7176	7083	7340	7200	420	2180	500	4650	10	1	84000000	6166	5.06	1.18	12	0.64	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	3.22	N	041190	500	420 억	959042	N	N	631	N	N
15	20240927	110504	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	110	2	1.51	3616597080	488361	101.13	7390	7460	7360	9450	5090	7270	7405.58	1.14	-15370	7363	7316	7223	7176	7083	7340	7200	420	2180	500	4650	10	1	84000000	6199	5.08	1.18	12	0.58	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	3.22	N	041190	500	420 억	959042	N	N	631	N	N
16	20240927	100502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7400	130	2	1.79	3179770280	429218	88.88	7390	7460	7370	9450	5090	7270	7408.29	1.14	-6839	7363	7316	7223	7176	7083	7340	7200	420	2180	500	4650	10	1	84000000	6216	5.10	1.19	12	0.51	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	3.22	N	041190	500	420 억	959042	N	N	631	N	N
17	20240927	090502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7410	140	2	1.93	1020018600	137835	28.54	7390	7440	7370	9450	5090	7270	7400.29	1.14	13532	7363	7316	7223	7176	7083	7340	7200	420	2180	500	4650	10	1	84000000	6224	5.10	1.19	12	0.16	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	3.22	N	041190	500	420 억	959042	N	N	631	N	N
18	20240926	160455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7270	70	2	0.97	3304977310	459632	67.01	7160	7270	7130	9360	5040	7200	7189.85	1.13	24281	7373	7286	7243	7156	7113	7265	7135	420	2160	500	4600	10	1	84000000	6107	5.01	1.17	12	0.55	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	3.19	N	041190	500	420 억	950917	N	N	631	N	N
19	20240926	150453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7220	20	2	0.28	3046929310	424068	61.83	7160	7260	7130	9360	5040	7200	7184.96	1.13	24978	7373	7286	7243	7156	7113	7265	7135	420	2160	500	4600	10	1	84000000	6065	4.97	1.16	12	0.50	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	3.19	N	041190	500	420 억	950917	N	N	1	N	N
20	20240926	140459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7200	0	3	0.00	2456993090	342479	49.93	7160	7250	7130	9360	5040	7200	7174.06	1.13	23283	7373	7286	7243	7156	7113	7265	7135	420	2160	500	4600	10	1	84000000	6048	4.96	1.15	12	0.41	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	3.19	N	041190	500	420 억	950917	N	N	1	N	N
21	20240926	130501	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7180	-20	5	-0.28	2216866400	309088	45.06	7160	7250	7130	9360	5040	7200	7172.18	1.13	19188	7373	7286	7243	7156	7113	7265	7135	420	2160	500	4600	10	1	84000000	6031	4.94	1.15	12	0.37	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	3.19	N	041190	500	420 억	950917	N	N	1	N	N
22	20240926	120502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7180	-20	5	-0.28	1941168710	270769	39.48	7160	7250	7130	9360	5040	7200	7168.97	1.13	21003	7373	7286	7243	7156	7113	7265	7135	420	2160	500	4600	10	1	84000000	6031	4.94	1.15	12	0.32	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	3.19	N	041190	500	420 억	950917	N	N	1	N	N
23	20240926	110501	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7180	-20	5	-0.28	1486553360	207276	30.22	7160	7250	7130	9360	5040	7200	7171.70	1.13	17404	7373	7286	7243	7156	7113	7265	7135	420	2160	500	4600	10	1	84000000	6031	4.94	1.15	12	0.25	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	3.19	N	041190	500	420 억	950917	N	N	1	N	N
24	20240926	100502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7160	-40	5	-0.56	1056226050	147069	21.44	7160	7250	7130	9360	5040	7200	7181.70	1.13	13231	7373	7286	7243	7156	7113	7265	7135	420	2160	500	4600	10	1	84000000	6014	4.93	1.15	12	0.18	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	3.19	N	041190	500	420 억	950917	N	N	1	N	N
25	20240926	090458	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7170	-30	5	-0.42	151742350	21177	3.09	7160	7200	7140	9360	5040	7200	7163.52	1.13	3592	7373	7286	7243	7156	7113	7265	7135	420	2160	500	4600	10	1	84000000	6023	4.94	1.15	12	0.03	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	3.19	N	041190	500	420 억	950917	N	N	1	N	N
26	20240925	160455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7200	10	2	0.14	4892322830	672631	127.99	7270	7330	7200	9340	5040	7190	7273.75	1.09	30117	7363	7276	7193	7106	7023	7235	7065	420	2150	500	4600	10	1	84000000	6048	4.96	1.15	12	0.80	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	3.14	N	041190	500	420 억	915133	N	N	1	N	N
27	20240925	150459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7260	70	2	0.97	4404506270	605139	115.15	7270	7330	7210	9340	5040	7190	7278.50	1.09	32241	7363	7276	7193	7106	7023	7235	7065	420	2150	500	4600	10	1	84000000	6098	5.00	1.16	12	0.72	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	3.14	N	041190	500	420 억	915133	N	N	1265	N	N
28	20240925	140500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7300	110	2	1.53	3667638120	504056	95.91	7270	7320	7210	9340	5040	7190	7276.25	1.09	27866	7363	7276	7193	7106	7023	7235	7065	420	2150	500	4600	10	1	84000000	6132	5.03	1.17	12	0.60	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	3.14	N	041190	500	420 억	915133	N	N	1265	N	N
29	20240925	130459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7300	110	2	1.53	3235716970	444884	84.65	7270	7320	7210	9340	5040	7190	7273.17	1.09	31300	7363	7276	7193	7106	7023	7235	7065	420	2150	500	4600	10	1	84000000	6132	5.03	1.17	12	0.53	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	3.14	N	041190	500	420 억	915133	N	N	1265	N	N
30	20240925	120459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7250	60	2	0.83	2464448690	339037	64.51	7270	7320	7210	9340	5040	7190	7268.97	1.09	21650	7363	7276	7193	7106	7023	7235	7065	420	2150	500	4600	10	1	84000000	6090	4.99	1.16	12	0.40	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	3.14	N	041190	500	420 억	915133	N	N	1265	N	N
31	20240925	110457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7280	90	2	1.25	2050286970	282070	53.67	7270	7320	7210	9340	5040	7190	7268.72	1.09	20585	7363	7276	7193	7106	7023	7235	7065	420	2150	500	4600	10	1	84000000	6115	5.01	1.17	12	0.34	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	3.14	N	041190	500	420 억	915133	N	N	1265	N	N
32	20240925	100459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7270	80	2	1.11	1519874300	209190	39.81	7270	7320	7210	9340	5040	7190	7265.52	1.09	27089	7363	7276	7193	7106	7023	7235	7065	420	2150	500	4600	10	1	84000000	6107	5.01	1.17	12	0.25	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	3.14	N	041190	500	420 억	915133	N	N	1265	N	N
33	20240925	090459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7270	80	2	1.11	501933430	68940	13.12	7270	7320	7260	9340	5040	7190	7280.73	1.09	26280	7363	7276	7193	7106	7023	7235	7065	420	2150	500	4600	10	1	84000000	6107	5.01	1.17	12	0.08	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	3.14	N	041190	500	420 억	915133	N	N	1265	N	N
34	20240924	160455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7190	-80	5	-1.10	3622120290	504065	67.38	7230	7280	7110	9450	5090	7270	7185.49	1.17	-58616	7516	7392	7246	7122	6976	7455	7185	420	2180	500	4650	10	1	84000000	6040	4.95	1.15	12	0.60	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	3.23	N	041190	500	420 억	980423	N	N	1265	N	N
35	20240924	150455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7140	-130	5	-1.79	3200779070	445325	59.53	7230	7280	7110	9450	5090	7270	7187.15	1.17	-55417	7516	7392	7246	7122	6976	7455	7185	420	2180	500	4650	10	1	84000000	5998	4.92	1.14	12	0.53	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	3.23	N	041190	500	420 억	980423	N	N	0	N	N
36	20240924	140455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7180	-90	5	-1.24	2883054490	401027	53.60	7230	7280	7110	9450	5090	7270	7188.78	1.17	-44363	7516	7392	7246	7122	6976	7455	7185	420	2180	500	4650	10	1	84000000	6031	4.94	1.15	12	0.48	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	3.23	N	041190	500	420 억	980423	N	N	0	N	N
37	20240924	130455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7140	-130	5	-1.79	2622703000	364562	48.73	7230	7280	7120	9450	5090	7270	7193.71	1.17	-44746	7516	7392	7246	7122	6976	7455	7185	420	2180	500	4650	10	1	84000000	5998	4.92	1.14	12	0.43	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	3.23	N	041190	500	420 억	980423	N	N	0	N	N
38	20240924	120457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7160	-110	5	-1.51	2390656830	332092	44.39	7230	7280	7130	9450	5090	7270	7198.36	1.17	-41303	7516	7392	7246	7122	6976	7455	7185	420	2180	500	4650	10	1	84000000	6014	4.93	1.15	12	0.40	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	3.23	N	041190	500	420 억	980423	N	N	0	N	N
39	20240924	110457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7190	-80	5	-1.10	1862308700	258224	34.52	7230	7280	7170	9450	5090	7270	7211.55	1.17	-8111	7516	7392	7246	7122	6976	7455	7185	420	2180	500	4650	10	1	84000000	6040	4.95	1.15	12	0.31	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	3.23	N	041190	500	420 억	980423	N	N	0	N	N
40	20240924	100454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7200	-70	5	-0.96	1432548780	198437	26.52	7230	7280	7170	9450	5090	7270	7218.66	1.17	-12080	7516	7392	7246	7122	6976	7455	7185	420	2180	500	4650	10	1	84000000	6048	4.96	1.15	12	0.24	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	3.23	N	041190	500	420 억	980423	N	N	0	N	N
41	20240924	090454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7230	-40	5	-0.55	329019150	45556	6.09	7230	7250	7200	9450	5090	7270	7220.17	1.17	-13420	7516	7392	7246	7122	6976	7455	7185	420	2180	500	4650	10	1	84000000	6073	4.98	1.16	12	0.05	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	3.23	N	041190	500	420 억	980423	N	N	0	N	N
42	20240923	160454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7270	0	3	0.00	5328185520	735842	53.55	7210	7370	7100	9450	5090	7270	7240.86	1.23	-47538	7610	7440	7210	7040	6810	7525	7125	420	2180	500	4650	10	1	84000000	6107	5.01	1.17	12	0.88	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	3.18	N	041190	500	420 억	1035570	N	N	0	N	N
43	20240923	150455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7260	-10	5	-0.14	5100943920	704547	51.27	7210	7370	7100	9450	5090	7270	7239.96	1.23	-46273	7610	7440	7210	7040	6810	7525	7125	420	2180	500	4650	10	1	84000000	6098	5.00	1.16	12	0.84	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	3.18	N	041190	500	420 억	1035570	N	N	0	N	N
44	20240923	140459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7320	50	2	0.69	4317516090	596892	43.44	7210	7370	7100	9450	5090	7270	7233.23	1.23	-59548	7610	7440	7210	7040	6810	7525	7125	420	2180	500	4650	10	1	84000000	6149	5.04	1.17	12	0.71	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	1035570	N	N	0	N	N
45	20240923	130455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7310	40	2	0.55	3644397300	504872	36.74	7210	7370	7100	9450	5090	7270	7218.29	1.23	-76915	7610	7440	7210	7040	6810	7525	7125	420	2180	500	4650	10	1	84000000	6140	5.03	1.17	12	0.60	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	1035570	N	N	0	N	N
46	20240923	120454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7210	-60	5	-0.83	2486659910	346510	25.22	7210	7240	7100	9450	5090	7270	7175.86	1.23	-69151	7610	7440	7210	7040	6810	7525	7125	420	2180	500	4650	10	1	84000000	6056	4.97	1.16	12	0.41	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	3.18	N	041190	500	420 억	1035570	N	N	0	N	N
47	20240923	110456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7210	-60	5	-0.83	2214456120	308688	22.46	7210	7240	7100	9450	5090	7270	7173.26	1.23	-56610	7610	7440	7210	7040	6810	7525	7125	420	2180	500	4650	10	1	84000000	6056	4.97	1.16	12	0.37	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	3.18	N	041190	500	420 억	1035570	N	N	0	N	N
48	20240923	100453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7190	-80	5	-1.10	1721927060	240380	17.49	7210	7230	7100	9450	5090	7270	7162.63	1.23	-38863	7610	7440	7210	7040	6810	7525	7125	420	2180	500	4650	10	1	84000000	6040	4.95	1.15	12	0.29	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	3.18	N	041190	500	420 억	1035570	N	N	0	N	N
49	20240923	090453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7170	-100	5	-1.38	651397790	90589	6.59	7210	7230	7130	9450	5090	7270	7189.26	1.23	556	7610	7440	7210	7040	6810	7525	7125	420	2180	500	4650	10	1	84000000	6023	4.94	1.15	12	0.11	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	3.18	N	041190	500	420 억	1035570	N	N	0	N	N
50	20240913	160433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6690	90	2	1.36	3081946940	468223	86.18	6620	6690	6490	8580	4620	6600	6582.00	0.82	48142	6773	6686	6533	6446	6293	6730	6490	420	1980	500	4220	10	1	84000000	5620	4.61	1.07	12	0.56	1452.00	6240.00	12380	20240305	-45.96	3005	20231004	122.63	12380	-45.96	20240305	5820	14.95	20240126	12380	-45.96	20240305	3005	122.63	20231004	3.18	N	041190	500	420 억	685741	N	N	91	N	N
51	20240913	150437	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6650	50	2	0.76	2800490660	426036	78.42	6620	6670	6490	8580	4620	6600	6573.31	0.82	41799	6773	6686	6533	6446	6293	6730	6490	420	1980	500	4220	10	1	84000000	5586	4.58	1.07	12	0.51	1452.00	6240.00	12380	20240305	-46.28	3005	20231004	121.30	12380	-46.28	20240305	5820	14.26	20240126	12380	-46.28	20240305	3005	121.30	20231004	3.18	N	041190	500	420 억	685741	N	N	1	N	N
52	20240913	140438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6610	10	2	0.15	2362832860	360061	66.27	6620	6660	6490	8580	4620	6600	6562.22	0.82	24162	6773	6686	6533	6446	6293	6730	6490	420	1980	500	4220	10	1	84000000	5552	4.55	1.06	12	0.43	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	3.18	N	041190	500	420 억	685741	N	N	1	N	N
53	20240913	130434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6590	-10	5	-0.15	2202725500	335765	61.80	6620	6660	6490	8580	4620	6600	6560.22	0.82	19263	6773	6686	6533	6446	6293	6730	6490	420	1980	500	4220	10	1	84000000	5536	4.54	1.06	12	0.40	1452.00	6240.00	12380	20240305	-46.77	3005	20231004	119.30	12380	-46.77	20240305	5820	13.23	20240126	12380	-46.77	20240305	3005	119.30	20231004	3.18	N	041190	500	420 억	685741	N	N	1	N	N
54	20240913	120435	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6580	-20	5	-0.30	1990387700	303606	55.88	6620	6660	6490	8580	4620	6600	6555.70	0.82	9172	6773	6686	6533	6446	6293	6730	6490	420	1980	500	4220	10	1	84000000	5527	4.53	1.05	12	0.36	1452.00	6240.00	12380	20240305	-46.85	3005	20231004	118.97	12380	-46.85	20240305	5820	13.06	20240126	12380	-46.85	20240305	3005	118.97	20231004	3.18	N	041190	500	420 억	685741	N	N	1	N	N
55	20240913	110437	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6570	-30	5	-0.45	1820409170	277776	51.13	6620	6660	6490	8580	4620	6600	6553.37	0.82	13093	6773	6686	6533	6446	6293	6730	6490	420	1980	500	4220	10	1	84000000	5519	4.52	1.05	12	0.33	1452.00	6240.00	12380	20240305	-46.93	3005	20231004	118.64	12380	-46.93	20240305	5820	12.89	20240126	12380	-46.93	20240305	3005	118.64	20231004	3.18	N	041190	500	420 억	685741	N	N	1	N	N
56	20240913	100436	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6580	-20	5	-0.30	1592757640	243146	44.75	6620	6660	6490	8580	4620	6600	6550.44	0.82	12248	6773	6686	6533	6446	6293	6730	6490	420	1980	500	4220	10	1	84000000	5527	4.53	1.05	12	0.29	1452.00	6240.00	12380	20240305	-46.85	3005	20231004	118.97	12380	-46.85	20240305	5820	13.06	20240126	12380	-46.85	20240305	3005	118.97	20231004	3.18	N	041190	500	420 억	685741	N	N	1	N	N
57	20240913	090438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6600	0	3	0.00	141971260	21486	3.95	6620	6640	6550	8580	4620	6600	6607.94	0.82	-5154	6773	6686	6533	6446	6293	6730	6490	420	1980	500	4220	10	1	84000000	5544	4.55	1.06	12	0.03	1452.00	6240.00	12380	20240305	-46.69	3005	20231004	119.63	12380	-46.69	20240305	5820	13.40	20240126	12380	-46.69	20240305	3005	119.63	20231004	3.18	N	041190	500	420 억	685741	N	N	1	N	N
58	20240912	160433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6600	280	2	4.43	3471539910	532518	50.63	6380	6620	6380	8210	4430	6320	6518.96	0.64	161868	7080	6700	6470	6090	5860	6585	5975	420	1890	500	4040	10	1	84000000	5544	4.55	1.06	12	0.63	1452.00	6240.00	12380	20240305	-46.69	3005	20231004	119.63	12380	-46.69	20240305	5820	13.40	20240126	12380	-46.69	20240305	3005	119.63	20231004	3.18	N	041190	500	420 억	535778	N	N	1	N	N
59	20240912	150433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6570	250	2	3.96	2856731230	439256	41.76	6380	6620	6380	8210	4430	6320	6503.71	0.64	183134	7080	6700	6470	6090	5860	6585	5975	420	1890	500	4040	10	1	84000000	5519	4.52	1.05	12	0.52	1452.00	6240.00	12380	20240305	-46.93	3005	20231004	118.64	12380	-46.93	20240305	5820	12.89	20240126	12380	-46.93	20240305	3005	118.64	20231004	3.18	N	041190	500	420 억	535778	N	N	1424	N	N
60	20240912	140436	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6570	250	2	3.96	2493837960	384043	36.51	6380	6620	6380	8210	4430	6320	6493.80	0.64	148674	7080	6700	6470	6090	5860	6585	5975	420	1890	500	4040	10	1	84000000	5519	4.52	1.05	12	0.46	1452.00	6240.00	12380	20240305	-46.93	3005	20231004	118.64	12380	-46.93	20240305	5820	12.89	20240126	12380	-46.93	20240305	3005	118.64	20231004	3.18	N	041190	500	420 억	535778	N	N	1424	N	N
61	20240912	130433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6570	250	2	3.96	2213517510	341565	32.47	6380	6600	6380	8210	4430	6320	6480.68	0.64	134559	7080	6700	6470	6090	5860	6585	5975	420	1890	500	4040	10	1	84000000	5519	4.52	1.05	12	0.41	1452.00	6240.00	12380	20240305	-46.93	3005	20231004	118.64	12380	-46.93	20240305	5820	12.89	20240126	12380	-46.93	20240305	3005	118.64	20231004	3.18	N	041190	500	420 억	535778	N	N	1424	N	N
62	20240912	120433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6540	220	2	3.48	1839750770	284574	27.06	6380	6550	6380	8210	4430	6320	6465.10	0.64	114152	7080	6700	6470	6090	5860	6585	5975	420	1890	500	4040	10	1	84000000	5494	4.50	1.05	12	0.34	1452.00	6240.00	12380	20240305	-47.17	3005	20231004	117.64	12380	-47.17	20240305	5820	12.37	20240126	12380	-47.17	20240305	3005	117.64	20231004	3.18	N	041190	500	420 억	535778	N	N	1424	N	N
63	20240912	110432	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6500	180	2	2.85	1433699850	222306	21.14	6380	6510	6380	8210	4430	6320	6449.42	0.64	96700	7080	6700	6470	6090	5860	6585	5975	420	1890	500	4040	10	1	84000000	5460	4.48	1.04	12	0.26	1452.00	6240.00	12380	20240305	-47.50	3005	20231004	116.31	12380	-47.50	20240305	5820	11.68	20240126	12380	-47.50	20240305	3005	116.31	20231004	3.18	N	041190	500	420 억	535778	N	N	1424	N	N
64	20240912	100433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6460	140	2	2.22	1109464840	172081	16.36	6380	6510	6380	8210	4430	6320	6447.59	0.64	80358	7080	6700	6470	6090	5860	6585	5975	420	1890	500	4040	10	1	84000000	5426	4.45	1.04	12	0.20	1452.00	6240.00	12380	20240305	-47.82	3005	20231004	114.98	12380	-47.82	20240305	5820	11.00	20240126	12380	-47.82	20240305	3005	114.98	20231004	3.18	N	041190	500	420 억	535778	N	N	1424	N	N
65	20240912	090434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6430	110	2	1.74	177889870	27805	2.64	6380	6430	6380	8210	4430	6320	6398.73	0.64	14101	7080	6700	6470	6090	5860	6585	5975	420	1890	500	4040	10	1	84000000	5401	4.43	1.03	12	0.03	1452.00	6240.00	12380	20240305	-48.06	3005	20231004	113.98	12380	-48.06	20240305	5820	10.48	20240126	12380	-48.06	20240305	3005	113.98	20231004	3.18	N	041190	500	420 억	535778	N	N	1424	N	N
66	20240911	160425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6320	-330	5	-4.96	6775650260	1031166	188.64	6780	6850	6240	8640	4660	6650	6572.19	0.66	-33743	6870	6760	6650	6540	6430	6705	6485	420	1990	500	4250	10	1	84000000	5309	4.35	1.01	12	1.23	1452.00	6240.00	12380	20240305	-48.95	3005	20231004	110.32	12380	-48.95	20240305	5820	8.59	20240126	12380	-48.95	20240305	3005	110.32	20231004	3.24	N	041190	500	420 억	558513	N	N	1424	N	N
67	20240911	150428	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6280	-370	5	-5.56	6372153000	967174	176.93	6780	6850	6240	8640	4660	6650	6588.42	0.66	-22943	6870	6760	6650	6540	6430	6705	6485	420	1990	500	4250	10	1	84000000	5275	4.33	1.01	12	1.15	1452.00	6240.00	12380	20240305	-49.27	3005	20231004	108.99	12380	-49.27	20240305	5820	7.90	20240126	12380	-49.27	20240305	3005	108.99	20231004	3.24	N	041190	500	420 억	558513	N	N	2760	N	N
68	20240911	140428	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6330	-320	5	-4.81	5512678900	830827	151.99	6780	6850	6310	8640	4660	6650	6635.17	0.66	21321	6870	6760	6650	6540	6430	6705	6485	420	1990	500	4250	10	1	84000000	5317	4.36	1.01	12	0.99	1452.00	6240.00	12380	20240305	-48.87	3005	20231004	110.65	12380	-48.87	20240305	5820	8.76	20240126	12380	-48.87	20240305	3005	110.65	20231004	3.24	N	041190	500	420 억	558513	N	N	2760	N	N
69	20240911	130427	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6470	-180	5	-2.71	4504950100	672668	123.06	6780	6850	6450	8640	4660	6650	6697.14	0.66	9878	6870	6760	6650	6540	6430	6705	6485	420	1990	500	4250	10	1	84000000	5435	4.46	1.04	12	0.80	1452.00	6240.00	12380	20240305	-47.74	3005	20231004	115.31	12380	-47.74	20240305	5820	11.17	20240126	12380	-47.74	20240305	3005	115.31	20231004	3.24	N	041190	500	420 억	558513	N	N	2760	N	N
70	20240911	120430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6630	-20	5	-0.30	3528252510	523128	95.70	6780	6850	6620	8640	4660	6650	6744.53	0.66	-1390	6870	6760	6650	6540	6430	6705	6485	420	1990	500	4250	10	1	84000000	5569	4.57	1.06	12	0.62	1452.00	6240.00	12380	20240305	-46.45	3005	20231004	120.63	12380	-46.45	20240305	5820	13.92	20240126	12380	-46.45	20240305	3005	120.63	20231004	3.24	N	041190	500	420 억	558513	N	N	2760	N	N
71	20240911	110424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6730	80	2	1.20	2896310150	428299	78.35	6780	6850	6700	8640	4660	6650	6762.36	0.66	8919	6870	6760	6650	6540	6430	6705	6485	420	1990	500	4250	10	1	84000000	5653	4.63	1.08	12	0.51	1452.00	6240.00	12380	20240305	-45.64	3005	20231004	123.96	12380	-45.64	20240305	5820	15.64	20240126	12380	-45.64	20240305	3005	123.96	20231004	3.24	N	041190	500	420 억	558513	N	N	2760	N	N
72	20240911	100425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6830	180	2	2.71	1813056340	268114	49.05	6780	6850	6700	8640	4660	6650	6762.26	0.66	8613	6870	6760	6650	6540	6430	6705	6485	420	1990	500	4250	10	1	84000000	5737	4.70	1.09	12	0.32	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	3.24	N	041190	500	420 억	558513	N	N	2760	N	N
73	20240911	090430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6710	60	2	0.90	568327920	84201	15.40	6780	6780	6700	8640	4660	6650	6749.66	0.66	26397	6870	6760	6650	6540	6430	6705	6485	420	1990	500	4250	10	1	84000000	5636	4.62	1.08	12	0.10	1452.00	6240.00	12380	20240305	-45.80	3005	20231004	123.29	12380	-45.80	20240305	5820	15.29	20240126	12380	-45.80	20240305	3005	123.29	20231004	3.24	N	041190	500	420 억	558513	N	N	2760	N	N
74	20240910	160425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6650	110	2	1.68	3419474830	514497	103.63	6730	6760	6540	8500	4580	6540	6646.23	0.70	-61527	6826	6682	6446	6302	6066	6755	6375	420	1960	500	4180	10	1	84000000	5586	4.58	1.07	12	0.61	1452.00	6240.00	12380	20240305	-46.28	3005	20231004	121.30	12380	-46.28	20240305	5820	14.26	20240126	12380	-46.28	20240305	3005	121.30	20231004	3.27	N	041190	500	420 억	589999	N	N	2760	N	N
75	20240910	150429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6640	100	2	1.53	3015487090	453702	91.39	6730	6760	6540	8500	4580	6540	6646.43	0.70	-62626	6826	6682	6446	6302	6066	6755	6375	420	1960	500	4180	10	1	84000000	5578	4.57	1.06	12	0.54	1452.00	6240.00	12380	20240305	-46.37	3005	20231004	120.97	12380	-46.37	20240305	5820	14.09	20240126	12380	-46.37	20240305	3005	120.97	20231004	3.27	N	041190	500	420 억	589999	N	N	0	N	N
76	20240910	140427	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6580	40	2	0.61	2616911630	393342	79.23	6730	6760	6560	8500	4580	6540	6653.05	0.70	-77722	6826	6682	6446	6302	6066	6755	6375	420	1960	500	4180	10	1	84000000	5527	4.53	1.05	12	0.47	1452.00	6240.00	12380	20240305	-46.85	3005	20231004	118.97	12380	-46.85	20240305	5820	13.06	20240126	12380	-46.85	20240305	3005	118.97	20231004	3.27	N	041190	500	420 억	589999	N	N	0	N	N
77	20240910	130427	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6630	90	2	1.38	1981126570	297134	59.85	6730	6760	6590	8500	4580	6540	6667.49	0.70	-37239	6826	6682	6446	6302	6066	6755	6375	420	1960	500	4180	10	1	84000000	5569	4.57	1.06	12	0.35	1452.00	6240.00	12380	20240305	-46.45	3005	20231004	120.63	12380	-46.45	20240305	5820	13.92	20240126	12380	-46.45	20240305	3005	120.63	20231004	3.27	N	041190	500	420 억	589999	N	N	0	N	N
78	20240910	120425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6670	130	2	1.99	1848007820	277099	55.82	6730	6760	6590	8500	4580	6540	6669.17	0.70	-33800	6826	6682	6446	6302	6066	6755	6375	420	1960	500	4180	10	1	84000000	5603	4.59	1.07	12	0.33	1452.00	6240.00	12380	20240305	-46.12	3005	20231004	121.96	12380	-46.12	20240305	5820	14.60	20240126	12380	-46.12	20240305	3005	121.96	20231004	3.27	N	041190	500	420 억	589999	N	N	0	N	N
79	20240910	110426	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6650	110	2	1.68	1752501700	262752	52.93	6730	6760	6590	8500	4580	6540	6669.84	0.70	-33564	6826	6682	6446	6302	6066	6755	6375	420	1960	500	4180	10	1	84000000	5586	4.58	1.07	12	0.31	1452.00	6240.00	12380	20240305	-46.28	3005	20231004	121.30	12380	-46.28	20240305	5820	14.26	20240126	12380	-46.28	20240305	3005	121.30	20231004	3.27	N	041190	500	420 억	589999	N	N	0	N	N
80	20240910	100427	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6650	110	2	1.68	1548011140	232073	46.75	6730	6760	6590	8500	4580	6540	6670.42	0.70	-42475	6826	6682	6446	6302	6066	6755	6375	420	1960	500	4180	10	1	84000000	5586	4.58	1.07	12	0.28	1452.00	6240.00	12380	20240305	-46.28	3005	20231004	121.30	12380	-46.28	20240305	5820	14.26	20240126	12380	-46.28	20240305	3005	121.30	20231004	3.27	N	041190	500	420 억	589999	N	N	0	N	N
81	20240910	090425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6680	140	2	2.14	651255830	96921	19.52	6730	6760	6680	8500	4580	6540	6719.64	0.70	-11082	6826	6682	6446	6302	6066	6755	6375	420	1960	500	4180	10	1	84000000	5611	4.60	1.07	12	0.12	1452.00	6240.00	12380	20240305	-46.04	3005	20231004	122.30	12380	-46.04	20240305	5820	14.78	20240126	12380	-46.04	20240305	3005	122.30	20231004	3.27	N	041190	500	420 억	589999	N	N	0	N	N
82	20240909	160418	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6540	60	2	0.93	3084814400	482361	114.50	6290	6590	6210	8420	4540	6480	6394.89	0.57	108387	6713	6596	6523	6406	6333	6560	6370	420	1940	500	4140	10	1	84000000	5494	4.50	1.05	12	0.57	1452.00	6240.00	12380	20240305	-47.17	3005	20231004	117.64	12380	-47.17	20240305	5820	12.37	20240126	12380	-47.17	20240305	3005	117.64	20231004	3.34	N	041190	500	420 억	482721	N	N	0	N	N
83	20240909	150421	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6500	20	2	0.31	2922083750	457490	108.60	6290	6590	6210	8420	4540	6480	6387.10	0.57	101500	6713	6596	6523	6406	6333	6560	6370	420	1940	500	4140	10	1	84000000	5460	4.48	1.04	12	0.54	1452.00	6240.00	12380	20240305	-47.50	3005	20231004	116.31	12380	-47.50	20240305	5820	11.68	20240126	12380	-47.50	20240305	3005	116.31	20231004	3.34	N	041190	500	420 억	482721	N	N	0	N	N
84	20240909	140424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6560	80	2	1.23	2595700580	407552	96.75	6290	6590	6210	8420	4540	6480	6368.86	0.57	98990	6713	6596	6523	6406	6333	6560	6370	420	1940	500	4140	10	1	84000000	5510	4.52	1.05	12	0.49	1452.00	6240.00	12380	20240305	-47.01	3005	20231004	118.30	12380	-47.01	20240305	5820	12.71	20240126	12380	-47.01	20240305	3005	118.30	20231004	3.34	N	041190	500	420 억	482721	N	N	0	N	N
85	20240909	130421	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6520	40	2	0.62	2401446510	377873	89.70	6290	6580	6210	8420	4540	6480	6354.99	0.57	93065	6713	6596	6523	6406	6333	6560	6370	420	1940	500	4140	10	1	84000000	5477	4.49	1.04	12	0.45	1452.00	6240.00	12380	20240305	-47.33	3005	20231004	116.97	12380	-47.33	20240305	5820	12.03	20240126	12380	-47.33	20240305	3005	116.97	20231004	3.34	N	041190	500	420 억	482721	N	N	0	N	N
86	20240909	120419	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6460	-20	5	-0.31	2120241910	334607	79.43	6290	6470	6210	8420	4540	6480	6336.28	0.57	100926	6713	6596	6523	6406	6333	6560	6370	420	1940	500	4140	10	1	84000000	5426	4.45	1.04	12	0.40	1452.00	6240.00	12380	20240305	-47.82	3005	20231004	114.98	12380	-47.82	20240305	5820	11.00	20240126	12380	-47.82	20240305	3005	114.98	20231004	3.34	N	041190	500	420 억	482721	N	N	0	N	N
87	20240909	110420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6420	-60	5	-0.93	1928582530	304836	72.36	6290	6430	6210	8420	4540	6480	6326.35	0.57	96014	6713	6596	6523	6406	6333	6560	6370	420	1940	500	4140	10	1	84000000	5393	4.42	1.03	12	0.36	1452.00	6240.00	12380	20240305	-48.14	3005	20231004	113.64	12380	-48.14	20240305	5820	10.31	20240126	12380	-48.14	20240305	3005	113.64	20231004	3.34	N	041190	500	420 억	482721	N	N	0	N	N
88	20240909	100424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6380	-100	5	-1.54	1611897640	255312	60.61	6290	6420	6210	8420	4540	6480	6313.09	0.57	83007	6713	6596	6523	6406	6333	6560	6370	420	1940	500	4140	10	1	84000000	5359	4.39	1.02	12	0.30	1452.00	6240.00	12380	20240305	-48.47	3005	20231004	112.31	12380	-48.47	20240305	5820	9.62	20240126	12380	-48.47	20240305	3005	112.31	20231004	3.34	N	041190	500	420 억	482721	N	N	0	N	N
89	20240909	090417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6280	-200	5	-3.09	610747270	96956	23.02	6290	6370	6250	8420	4540	6480	6298.22	0.57	50995	6713	6596	6523	6406	6333	6560	6370	420	1940	500	4140	10	1	84000000	5275	4.33	1.01	12	0.12	1452.00	6240.00	12380	20240305	-49.27	3005	20231004	108.99	12380	-49.27	20240305	5820	7.90	20240126	12380	-49.27	20240305	3005	108.99	20231004	3.34	N	041190	500	420 억	482721	N	N	0	N	N
90	20240906	160415	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6480	-170	5	-2.56	2652238190	406775	104.09	6540	6640	6450	8640	4660	6650	6520.12	0.53	62994	6970	6810	6680	6520	6390	6745	6455	420	1990	500	4250	10	1	84000000	5443	4.46	1.04	12	0.48	1452.00	6240.00	12380	20240305	-47.66	3005	20231004	115.64	12380	-47.66	20240305	5820	11.34	20240126	12380	-47.66	20240305	3005	115.64	20231004	3.29	N	041190	500	420 억	444793	N	N	0	N	N
91	20240906	150422	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6490	-160	5	-2.41	2353083250	360650	92.28	6540	6640	6450	8640	4660	6650	6524.45	0.53	49631	6970	6810	6680	6520	6390	6745	6455	420	1990	500	4250	10	1	84000000	5452	4.47	1.04	12	0.43	1452.00	6240.00	12380	20240305	-47.58	3005	20231004	115.97	12380	-47.58	20240305	5820	11.51	20240126	12380	-47.58	20240305	3005	115.97	20231004	3.29	N	041190	500	420 억	444793	N	N	0	N	N
92	20240906	140422	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6520	-130	5	-1.95	2047386170	313624	80.25	6540	6640	6450	8640	4660	6650	6528.04	0.53	45817	6970	6810	6680	6520	6390	6745	6455	420	1990	500	4250	10	1	84000000	5477	4.49	1.04	12	0.37	1452.00	6240.00	12380	20240305	-47.33	3005	20231004	116.97	12380	-47.33	20240305	5820	12.03	20240126	12380	-47.33	20240305	3005	116.97	20231004	3.29	N	041190	500	420 억	444793	N	N	0	N	N
93	20240906	130419	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6560	-90	5	-1.35	1815391110	278225	71.19	6540	6640	6450	8640	4660	6650	6524.76	0.53	45205	6970	6810	6680	6520	6390	6745	6455	420	1990	500	4250	10	1	84000000	5510	4.52	1.05	12	0.33	1452.00	6240.00	12380	20240305	-47.01	3005	20231004	118.30	12380	-47.01	20240305	5820	12.71	20240126	12380	-47.01	20240305	3005	118.30	20231004	3.29	N	041190	500	420 억	444793	N	N	0	N	N
94	20240906	120421	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6560	-90	5	-1.35	1655555350	253838	64.95	6540	6640	6450	8640	4660	6650	6521.94	0.53	38124	6970	6810	6680	6520	6390	6745	6455	420	1990	500	4250	10	1	84000000	5510	4.52	1.05	12	0.30	1452.00	6240.00	12380	20240305	-47.01	3005	20231004	118.30	12380	-47.01	20240305	5820	12.71	20240126	12380	-47.01	20240305	3005	118.30	20231004	3.29	N	041190	500	420 억	444793	N	N	0	N	N
95	20240906	110423	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6560	-90	5	-1.35	1441590860	221245	56.61	6540	6640	6450	8640	4660	6650	6515.63	0.53	36651	6970	6810	6680	6520	6390	6745	6455	420	1990	500	4250	10	1	84000000	5510	4.52	1.05	12	0.26	1452.00	6240.00	12380	20240305	-47.01	3005	20231004	118.30	12380	-47.01	20240305	5820	12.71	20240126	12380	-47.01	20240305	3005	118.30	20231004	3.29	N	041190	500	420 억	444793	N	N	0	N	N
96	20240906	100417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6500	-150	5	-2.26	1044870540	160303	41.02	6540	6640	6450	8640	4660	6650	6517.84	0.53	22887	6970	6810	6680	6520	6390	6745	6455	420	1990	500	4250	10	1	84000000	5460	4.48	1.04	12	0.19	1452.00	6240.00	12380	20240305	-47.50	3005	20231004	116.31	12380	-47.50	20240305	5820	11.68	20240126	12380	-47.50	20240305	3005	116.31	20231004	3.29	N	041190	500	420 억	444793	N	N	0	N	N
97	20240906	090420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6620	-30	5	-0.45	122308010	18613	4.76	6540	6640	6530	8640	4660	6650	6569.78	0.53	5797	6970	6810	6680	6520	6390	6745	6455	420	1990	500	4250	10	1	84000000	5561	4.56	1.06	12	0.02	1452.00	6240.00	12380	20240305	-46.53	3005	20231004	120.30	12380	-46.53	20240305	5820	13.75	20240126	12380	-46.53	20240305	3005	120.30	20231004	3.29	N	041190	500	420 억	444793	N	N	0	N	N
98	20240905	160413	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6650	-40	5	-0.60	2512566390	374471	36.54	6800	6840	6550	8690	4690	6690	6709.86	0.48	42695	7216	6952	6786	6522	6356	6870	6440	420	2000	500	4280	10	1	84000000	5586	4.58	1.07	12	0.45	1452.00	6240.00	12380	20240305	-46.28	3005	20231004	121.30	12380	-46.28	20240305	5820	14.26	20240126	12380	-46.28	20240305	3005	121.30	20231004	3.29	N	041190	500	420 억	402576	N	N	1289	N	N
99	20240905	150420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6670	-20	5	-0.30	2286328820	340500	33.22	6800	6840	6550	8690	4690	6690	6714.62	0.48	33869	7216	6952	6786	6522	6356	6870	6440	420	2000	500	4280	10	1	84000000	5603	4.59	1.07	12	0.41	1452.00	6240.00	12380	20240305	-46.12	3005	20231004	121.96	12380	-46.12	20240305	5820	14.60	20240126	12380	-46.12	20240305	3005	121.96	20231004	3.29	N	041190	500	420 억	402576	N	N	1289	N	N
100	20240905	140418	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6650	-40	5	-0.60	1643731090	243522	23.76	6800	6840	6640	8690	4690	6690	6749.83	0.48	7480	7216	6952	6786	6522	6356	6870	6440	420	2000	500	4280	10	1	84000000	5586	4.58	1.07	12	0.29	1452.00	6240.00	12380	20240305	-46.28	3005	20231004	121.30	12380	-46.28	20240305	5820	14.26	20240126	12380	-46.28	20240305	3005	121.30	20231004	3.29	N	041190	500	420 억	402576	N	N	1289	N	N
101	20240905	130420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6680	-10	5	-0.15	1406330260	207971	20.29	6800	6840	6670	8690	4690	6690	6762.15	0.48	2720	7216	6952	6786	6522	6356	6870	6440	420	2000	500	4280	10	1	84000000	5611	4.60	1.07	12	0.25	1452.00	6240.00	12380	20240305	-46.04	3005	20231004	122.30	12380	-46.04	20240305	5820	14.78	20240126	12380	-46.04	20240305	3005	122.30	20231004	3.29	N	041190	500	420 억	402576	N	N	1289	N	N
102	20240905	120417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6710	20	2	0.30	1172203000	172948	16.87	6800	6840	6670	8690	4690	6690	6777.78	0.48	10450	7216	6952	6786	6522	6356	6870	6440	420	2000	500	4280	10	1	84000000	5636	4.62	1.08	12	0.21	1452.00	6240.00	12380	20240305	-45.80	3005	20231004	123.29	12380	-45.80	20240305	5820	15.29	20240126	12380	-45.80	20240305	3005	123.29	20231004	3.29	N	041190	500	420 억	402576	N	N	1289	N	N
103	20240905	110416	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6720	30	2	0.45	929198480	136679	13.34	6800	6840	6690	8690	4690	6690	6798.40	0.48	12228	7216	6952	6786	6522	6356	6870	6440	420	2000	500	4280	10	1	84000000	5645	4.63	1.08	12	0.16	1452.00	6240.00	12380	20240305	-45.72	3005	20231004	123.63	12380	-45.72	20240305	5820	15.46	20240126	12380	-45.72	20240305	3005	123.63	20231004	3.29	N	041190	500	420 억	402576	N	N	1289	N	N
104	20240905	100416	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6820	130	2	1.94	647854740	95100	9.28	6800	6840	6750	8690	4690	6690	6812.36	0.48	21464	7216	6952	6786	6522	6356	6870	6440	420	2000	500	4280	10	1	84000000	5729	4.70	1.09	12	0.11	1452.00	6240.00	12380	20240305	-44.91	3005	20231004	126.96	12380	-44.91	20240305	5820	17.18	20240126	12380	-44.91	20240305	3005	126.96	20231004	3.29	N	041190	500	420 억	402576	N	N	1289	N	N
105	20240905	090420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6830	140	2	2.09	181443480	26666	2.60	6800	6830	6750	8690	4690	6690	6804.31	0.48	11083	7216	6952	6786	6522	6356	6870	6440	420	2000	500	4280	10	1	84000000	5737	4.70	1.09	12	0.03	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	3.29	N	041190	500	420 억	402576	N	N	1289	N	N
106	20240904	160411	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6690	-450	5	-6.30	6942906720	1016147	109.44	7040	7050	6620	9280	5000	7140	6825.77	0.91	-371984	7293	7216	7103	7026	6913	7255	7065	420	2140	500	4560	10	1	84000000	5620	4.61	1.07	12	1.21	1452.00	6240.00	12380	20240305	-45.96	3005	20231004	122.63	12380	-45.96	20240305	5820	14.95	20240126	12380	-45.96	20240305	3005	122.63	20231004	3.28	N	041190	500	420 억	766814	N	N	1289	N	N
107	20240904	150414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6680	-460	5	-6.44	6615356790	967183	104.16	7040	7050	6620	9280	5000	7140	6832.79	0.91	-358969	7293	7216	7103	7026	6913	7255	7065	420	2140	500	4560	10	1	84000000	5611	4.60	1.07	12	1.15	1452.00	6240.00	12380	20240305	-46.04	3005	20231004	122.30	12380	-46.04	20240305	5820	14.78	20240126	12380	-46.04	20240305	3005	122.30	20231004	3.28	N	041190	500	420 억	766814	N	N	88	N	N
108	20240904	140415	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6700	-440	5	-6.16	5939345190	865683	93.23	7040	7050	6680	9280	5000	7140	6853.56	0.91	-338405	7293	7216	7103	7026	6913	7255	7065	420	2140	500	4560	10	1	84000000	5628	4.61	1.07	12	1.03	1452.00	6240.00	12380	20240305	-45.88	3005	20231004	122.96	12380	-45.88	20240305	5820	15.12	20240126	12380	-45.88	20240305	3005	122.96	20231004	3.28	N	041190	500	420 억	766814	N	N	88	N	N
109	20240904	130414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6780	-360	5	-5.04	5337027430	776250	83.60	7040	7050	6750	9280	5000	7140	6867.64	0.91	-293612	7293	7216	7103	7026	6913	7255	7065	420	2140	500	4560	10	1	84000000	5695	4.67	1.09	12	0.92	1452.00	6240.00	12380	20240305	-45.23	3005	20231004	125.62	12380	-45.23	20240305	5820	16.49	20240126	12380	-45.23	20240305	3005	125.62	20231004	3.28	N	041190	500	420 억	766814	N	N	88	N	N
110	20240904	120412	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6810	-330	5	-4.62	4464026750	647413	69.72	7040	7050	6750	9280	5000	7140	6886.52	0.91	-215582	7293	7216	7103	7026	6913	7255	7065	420	2140	500	4560	10	1	84000000	5720	4.69	1.09	12	0.77	1452.00	6240.00	12380	20240305	-44.99	3005	20231004	126.62	12380	-44.99	20240305	5820	17.01	20240126	12380	-44.99	20240305	3005	126.62	20231004	3.28	N	041190	500	420 억	766814	N	N	88	N	N
111	20240904	110412	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6810	-330	5	-4.62	4096094660	593436	63.91	7040	7050	6750	9280	5000	7140	6893.13	0.91	-184312	7293	7216	7103	7026	6913	7255	7065	420	2140	500	4560	10	1	84000000	5720	4.69	1.09	12	0.71	1452.00	6240.00	12380	20240305	-44.99	3005	20231004	126.62	12380	-44.99	20240305	5820	17.01	20240126	12380	-44.99	20240305	3005	126.62	20231004	3.28	N	041190	500	420 억	766814	N	N	88	N	N
112	20240904	100414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6840	-300	5	-4.20	3048211910	439584	47.34	7040	7050	6830	9280	5000	7140	6923.41	0.91	-130308	7293	7216	7103	7026	6913	7255	7065	420	2140	500	4560	10	1	84000000	5746	4.71	1.10	12	0.52	1452.00	6240.00	12380	20240305	-44.75	3005	20231004	127.62	12380	-44.75	20240305	5820	17.53	20240126	12380	-44.75	20240305	3005	127.62	20231004	3.28	N	041190	500	420 억	766814	N	N	88	N	N
113	20240904	090412	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7000	-140	5	-1.96	813581060	115655	12.46	7040	7050	6960	9280	5000	7140	7009.61	0.91	6426	7293	7216	7103	7026	6913	7255	7065	420	2140	500	4560	10	1	84000000	5880	4.82	1.12	12	0.14	1452.00	6240.00	12380	20240305	-43.46	3005	20231004	132.95	12380	-43.46	20240305	5820	20.27	20240126	12380	-43.46	20240305	3005	132.95	20231004	3.28	N	041190	500	420 억	766814	N	N	88	N	N
114	20240903	160408	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7140	220	2	3.18	5640159910	796461	160.91	7120	7180	6990	8990	4850	6920	7081.32	0.89	7448	7013	6966	6893	6846	6773	6930	6810	420	2070	500	4420	10	1	84000000	5998	4.92	1.14	12	0.95	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	3.26	N	041190	500	420 억	750458	N	N	88	N	N
115	20240903	150411	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7130	210	2	3.03	5234993330	739529	149.40	7120	7180	6990	8990	4850	6920	7078.82	0.89	6436	7013	6966	6893	6846	6773	6930	6810	420	2070	500	4420	10	1	84000000	5989	4.91	1.14	12	0.88	1452.00	6240.00	12380	20240305	-42.41	3005	20231004	137.27	12380	-42.41	20240305	5820	22.51	20240126	12380	-42.41	20240305	3005	137.27	20231004	3.26	N	041190	500	420 억	750458	N	N	2313	N	N
116	20240903	140410	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7140	220	2	3.18	4416111580	624711	126.21	7120	7180	6990	8990	4850	6920	7069.05	0.89	16849	7013	6966	6893	6846	6773	6930	6810	420	2070	500	4420	10	1	84000000	5998	4.92	1.14	12	0.74	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	3.26	N	041190	500	420 억	750458	N	N	2313	N	N
117	20240903	130412	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7030	110	2	1.59	3497905790	495364	100.08	7120	7170	6990	8990	4850	6920	7061.28	0.89	-15374	7013	6966	6893	6846	6773	6930	6810	420	2070	500	4420	10	1	84000000	5905	4.84	1.13	12	0.59	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	3.26	N	041190	500	420 억	750458	N	N	2313	N	N
118	20240903	120406	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7030	110	2	1.59	3226529530	456632	92.25	7120	7170	6990	8990	4850	6920	7065.93	0.89	-10016	7013	6966	6893	6846	6773	6930	6810	420	2070	500	4420	10	1	84000000	5905	4.84	1.13	12	0.54	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	3.26	N	041190	500	420 억	750458	N	N	2313	N	N
119	20240903	110404	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7080	160	2	2.31	2807789240	397526	80.31	7120	7170	6990	8990	4850	6920	7063.16	0.89	-13003	7013	6966	6893	6846	6773	6930	6810	420	2070	500	4420	10	1	84000000	5947	4.88	1.13	12	0.47	1452.00	6240.00	12380	20240305	-42.81	3005	20231004	135.61	12380	-42.81	20240305	5820	21.65	20240126	12380	-42.81	20240305	3005	135.61	20231004	3.26	N	041190	500	420 억	750458	N	N	2313	N	N
120	20240903	100406	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7050	130	2	1.88	2255867510	319402	64.53	7120	7170	6990	8990	4850	6920	7062.78	0.89	-10648	7013	6966	6893	6846	6773	6930	6810	420	2070	500	4420	10	1	84000000	5922	4.86	1.13	12	0.38	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	3.26	N	041190	500	420 억	750458	N	N	2313	N	N
121	20240903	090406	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7070	150	2	2.17	642471450	90196	18.22	7120	7170	7070	8990	4850	6920	7123.06	0.89	4747	7013	6966	6893	6846	6773	6930	6810	420	2070	500	4420	10	1	84000000	5939	4.87	1.13	12	0.11	1452.00	6240.00	12380	20240305	-42.89	3005	20231004	135.27	12380	-42.89	20240305	5820	21.48	20240126	12380	-42.89	20240305	3005	135.27	20231004	3.26	N	041190	500	420 억	750458	N	N	2313	N	N
122	20240902	160403	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6920	-100	5	-1.42	3035822150	441371	152.80	6940	6940	6820	9120	4920	7020	6877.70	0.93	-87715	7153	7086	7043	6976	6933	7065	6955	420	2100	500	4490	10	1	84000000	5813	4.77	1.11	12	0.53	1452.00	6240.00	12380	20240305	-44.10	3005	20231004	130.28	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	3005	130.28	20231004	3.27	N	041190	500	420 억	783023	N	N	2313	N	N
123	20240902	150408	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6920	-100	5	-1.42	2874370190	418023	144.71	6940	6940	6820	9120	4920	7020	6875.70	0.93	-79993	7153	7086	7043	6976	6933	7065	6955	420	2100	500	4490	10	1	84000000	5813	4.77	1.11	12	0.50	1452.00	6240.00	12380	20240305	-44.10	3005	20231004	130.28	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	3005	130.28	20231004	3.27	N	041190	500	420 억	783023	N	N	1125	N	N
124	20240902	140409	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6900	-120	5	-1.71	2570189110	373904	129.44	6940	6940	6820	9120	4920	7020	6873.47	0.93	-74706	7153	7086	7043	6976	6933	7065	6955	420	2100	500	4490	10	1	84000000	5796	4.75	1.11	12	0.45	1452.00	6240.00	12380	20240305	-44.26	3005	20231004	129.62	12380	-44.26	20240305	5820	18.56	20240126	12380	-44.26	20240305	3005	129.62	20231004	3.27	N	041190	500	420 억	783023	N	N	1125	N	N
125	20240902	130406	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6860	-160	5	-2.28	2304283620	335299	116.08	6940	6940	6820	9120	4920	7020	6871.81	0.93	-84294	7153	7086	7043	6976	6933	7065	6955	420	2100	500	4490	10	1	84000000	5762	4.72	1.10	12	0.40	1452.00	6240.00	12380	20240305	-44.59	3005	20231004	128.29	12380	-44.59	20240305	5820	17.87	20240126	12380	-44.59	20240305	3005	128.29	20231004	3.27	N	041190	500	420 억	783023	N	N	1125	N	N
126	20240902	120408	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6830	-190	5	-2.71	2169034350	315581	109.25	6940	6940	6820	9120	4920	7020	6872.60	0.93	-76190	7153	7086	7043	6976	6933	7065	6955	420	2100	500	4490	10	1	84000000	5737	4.70	1.09	12	0.38	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	3.27	N	041190	500	420 억	783023	N	N	1125	N	N
127	20240902	110405	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6860	-160	5	-2.28	1945814740	282990	97.97	6940	6940	6820	9120	4920	7020	6875.32	0.93	-68564	7153	7086	7043	6976	6933	7065	6955	420	2100	500	4490	10	1	84000000	5762	4.72	1.10	12	0.34	1452.00	6240.00	12380	20240305	-44.59	3005	20231004	128.29	12380	-44.59	20240305	5820	17.87	20240126	12380	-44.59	20240305	3005	128.29	20231004	3.27	N	041190	500	420 억	783023	N	N	1125	N	N
128	20240902	100404	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6880	-140	5	-1.99	1227508530	178581	61.82	6940	6940	6820	9120	4920	7020	6872.72	0.93	-50901	7153	7086	7043	6976	6933	7065	6955	420	2100	500	4490	10	1	84000000	5779	4.74	1.10	12	0.21	1452.00	6240.00	12380	20240305	-44.43	3005	20231004	128.95	12380	-44.43	20240305	5820	18.21	20240126	12380	-44.43	20240305	3005	128.95	20231004	3.27	N	041190	500	420 억	783023	N	N	1125	N	N
129	20240902	090401	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6860	-160	5	-2.28	427983100	62086	21.49	6940	6940	6850	9120	4920	7020	6890.97	0.93	-18695	7153	7086	7043	6976	6933	7065	6955	420	2100	500	4490	10	1	84000000	5762	4.72	1.10	12	0.07	1452.00	6240.00	12380	20240305	-44.59	3005	20231004	128.29	12380	-44.59	20240305	5820	17.87	20240126	12380	-44.59	20240305	3005	128.29	20231004	3.27	N	041190	500	420 억	783023	N	N	1125	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History