KissMeData/041190/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250414	160440	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6250	140	2	2.29	1886978480	303834	131.45	6150	6280	6100	7940	4280	6110	6210.48	1.46	28215	6256	6182	6036	5962	5816	6220	6000	420	1830	500	4390	10	1	84000000	5250	3.55	0.78	12	0.36	1759.00	7967.00	12370	20241112	-49.47	5460	20250409	14.47	8590	-27.24	20250107	5460	14.47	20250409	12370	-49.47	20241112	5460	14.47	20250409	3.79	Y	041190	500	420 억	1226774	N	N	13924	N	N
3	20250414	150443	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6240	130	2	2.13	1813124120	292011	126.34	6150	6280	6100	7940	4280	6110	6209.10	1.46	31916	6256	6182	6036	5962	5816	6220	6000	420	1830	500	4390	10	1	84000000	5242	3.55	0.78	12	0.35	1759.00	7967.00	12370	20241112	-49.56	5460	20250409	14.29	8590	-27.36	20250107	5460	14.29	20250409	12370	-49.56	20241112	5460	14.29	20250409	3.79	Y	041190	500	420 억	1226774	N	N	26142	N	N
4	20250414	140442	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6250	140	2	2.29	1601647865	258213	111.71	6150	6260	6100	7940	4280	6110	6202.82	1.46	27564	6256	6182	6036	5962	5816	6220	6000	420	1830	500	4390	10	1	84000000	5250	3.55	0.78	12	0.31	1759.00	7967.00	12370	20241112	-49.47	5460	20250409	14.47	8590	-27.24	20250107	5460	14.47	20250409	12370	-49.47	20241112	5460	14.47	20250409	3.79	Y	041190	500	420 억	1226774	N	N	26142	N	N
5	20250414	130442	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6240	130	2	2.13	1413444145	228072	98.67	6150	6250	6100	7940	4280	6110	6197.36	1.46	25601	6256	6182	6036	5962	5816	6220	6000	420	1830	500	4390	10	1	84000000	5242	3.55	0.78	12	0.27	1759.00	7967.00	12370	20241112	-49.56	5460	20250409	14.29	8590	-27.36	20250107	5460	14.29	20250409	12370	-49.56	20241112	5460	14.29	20250409	3.79	Y	041190	500	420 억	1226774	N	N	26142	N	N
6	20250414	120443	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6240	130	2	2.13	1234663955	199355	86.25	6150	6250	6100	7940	4280	6110	6193.29	1.46	22289	6256	6182	6036	5962	5816	6220	6000	420	1830	500	4390	10	1	84000000	5242	3.55	0.78	12	0.24	1759.00	7967.00	12370	20241112	-49.56	5460	20250409	14.29	8590	-27.36	20250107	5460	14.29	20250409	12370	-49.56	20241112	5460	14.29	20250409	3.79	Y	041190	500	420 억	1226774	N	N	26142	N	N
7	20250414	110441	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6220	110	2	1.80	1076611250	173936	75.25	6150	6250	6100	7940	4280	6110	6189.70	1.46	16525	6256	6182	6036	5962	5816	6220	6000	420	1830	500	4390	10	1	84000000	5225	3.54	0.78	12	0.21	1759.00	7967.00	12370	20241112	-49.72	5460	20250409	13.92	8590	-27.59	20250107	5460	13.92	20250409	12370	-49.72	20241112	5460	13.92	20250409	3.79	Y	041190	500	420 억	1226774	N	N	26142	N	N
8	20250414	100442	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6160	50	2	0.82	696568700	112911	48.85	6150	6220	6100	7940	4280	6110	6169.18	1.46	20419	6256	6182	6036	5962	5816	6220	6000	420	1830	500	4390	10	1	84000000	5174	3.50	0.77	12	0.13	1759.00	7967.00	12370	20241112	-50.20	5460	20250409	12.82	8590	-28.29	20250107	5460	12.82	20250409	12370	-50.20	20241112	5460	12.82	20250409	3.79	Y	041190	500	420 억	1226774	N	N	26142	N	N
9	20250414	090443	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6130	20	2	0.33	179148550	29207	12.64	6150	6170	6100	7940	4280	6110	6133.75	1.46	-5327	6256	6182	6036	5962	5816	6220	6000	420	1830	500	4390	10	1	84000000	5149	3.48	0.77	12	0.03	1759.00	7967.00	12370	20241112	-50.44	5460	20250409	12.27	8590	-28.64	20250107	5460	12.27	20250409	12370	-50.44	20241112	5460	12.27	20250409	3.79	Y	041190	500	420 억	1226774	N	N	26142	N	N
10	20250411	160438	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6110	100	2	1.66	1385591280	231138	46.90	5900	6110	5890	7810	4210	6010	5994.65	1.50	7836	6176	6092	5986	5902	5796	6135	5945	420	1800	500	4320	10	1	84000000	5132	3.47	0.77	12	0.28	1759.00	7967.00	12370	20241112	-50.61	5460	20250409	11.90	8590	-28.87	20250107	5460	11.90	20250409	12370	-50.61	20241112	5460	11.90	20250409	3.82	Y	041190	500	420 억	1259624	N	N	26142	N	N
11	20250411	150441	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6095	85	2	1.41	1210523630	202437	41.08	5900	6100	5890	7810	4210	6010	5979.75	1.50	21695	6176	6092	5986	5902	5796	6135	5945	420	1800	500	4320	10	1	84000000	5120	3.47	0.77	12	0.24	1759.00	7967.00	12370	20241112	-50.73	5460	20250409	11.63	8590	-29.05	20250107	5460	11.63	20250409	12370	-50.73	20241112	5460	11.63	20250409	3.82	Y	041190	500	420 억	1259624	N	N	22635	N	N
12	20250411	140441	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6060	50	2	0.83	1040578385	174435	35.39	5900	6060	5890	7810	4210	6010	5965.42	1.50	13760	6176	6092	5986	5902	5796	6135	5945	420	1800	500	4320	10	1	84000000	5090	3.45	0.76	12	0.21	1759.00	7967.00	12370	20241112	-51.01	5460	20250409	10.99	8590	-29.45	20250107	5460	10.99	20250409	12370	-51.01	20241112	5460	10.99	20250409	3.82	Y	041190	500	420 억	1259624	N	N	22635	N	N
13	20250411	130442	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6020	10	2	0.17	918547775	154242	31.30	5900	6050	5890	7810	4210	6010	5955.24	1.50	5602	6176	6092	5986	5902	5796	6135	5945	420	1800	500	4320	10	1	84000000	5057	3.42	0.76	12	0.18	1759.00	7967.00	12370	20241112	-51.33	5460	20250409	10.26	8590	-29.92	20250107	5460	10.26	20250409	12370	-51.33	20241112	5460	10.26	20250409	3.82	Y	041190	500	420 억	1259624	N	N	22635	N	N
14	20250411	120442	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6020	10	2	0.17	787109745	132401	26.86	5900	6050	5890	7810	4210	6010	5944.89	1.50	1133	6176	6092	5986	5902	5796	6135	5945	420	1800	500	4320	10	1	84000000	5057	3.42	0.76	12	0.16	1759.00	7967.00	12370	20241112	-51.33	5460	20250409	10.26	8590	-29.92	20250107	5460	10.26	20250409	12370	-51.33	20241112	5460	10.26	20250409	3.82	Y	041190	500	420 억	1259624	N	N	22635	N	N
15	20250411	110441	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5990	-20	5	-0.33	608499570	102651	20.83	5900	5990	5890	7810	4210	6010	5927.85	1.50	-1896	6176	6092	5986	5902	5796	6135	5945	420	1800	500	4320	10	1	84000000	5032	3.41	0.75	12	0.12	1759.00	7967.00	12370	20241112	-51.58	5460	20250409	9.71	8590	-30.27	20250107	5460	9.71	20250409	12370	-51.58	20241112	5460	9.71	20250409	3.82	Y	041190	500	420 억	1259624	N	N	22635	N	N
16	20250411	100442	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5920	-90	5	-1.50	459309160	77567	15.74	5900	5970	5890	7810	4210	6010	5921.45	1.50	4584	6176	6092	5986	5902	5796	6135	5945	420	1800	500	4320	10	1	84000000	4973	3.37	0.74	12	0.09	1759.00	7967.00	12370	20241112	-52.14	5460	20250409	8.42	8590	-31.08	20250107	5460	8.42	20250409	12370	-52.14	20241112	5460	8.42	20250409	3.82	Y	041190	500	420 억	1259624	N	N	22635	N	N
17	20250411	090444	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5940	-70	5	-1.16	145471390	24584	4.99	5900	5950	5900	7810	4210	6010	5917.32	1.50	16837	6176	6092	5986	5902	5796	6135	5945	420	1800	500	4320	10	1	84000000	4990	3.38	0.75	12	0.03	1759.00	7967.00	12370	20241112	-51.98	5460	20250409	8.79	8590	-30.85	20250107	5460	8.79	20250409	12370	-51.98	20241112	5460	8.79	20250409	3.82	Y	041190	500	420 억	1259624	N	N	22635	N	N
18	20250410	160439	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6010	420	2	7.51	2943002030	492847	116.01	5950	6070	5880	7260	3920	5590	5971.42	1.32	175275	5876	5732	5596	5452	5316	5665	5385	420	1670	500	4020	10	1	84000000	5048	3.42	0.75	12	0.59	1759.00	7967.00	12370	20241112	-51.41	5460	20250409	10.07	8590	-30.03	20250107	5460	10.07	20250409	12370	-51.41	20241112	5460	10.07	20250409	3.96	Y	041190	500	420 억	1109462	N	N	22635	N	N
19	20250410	150441	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6000	410	2	7.33	2744491330	459751	108.22	5950	6070	5880	7260	3920	5590	5969.52	1.32	163353	5876	5732	5596	5452	5316	5665	5385	420	1670	500	4020	10	1	84000000	5040	3.41	0.75	12	0.55	1759.00	7967.00	12370	20241112	-51.50	5460	20250409	9.89	8590	-30.15	20250107	5460	9.89	20250409	12370	-51.50	20241112	5460	9.89	20250409	3.96	Y	041190	500	420 억	1109462	N	N	16533	N	N
20	20250410	140440	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5980	390	2	6.98	2392706600	401122	94.42	5950	6070	5880	7260	3920	5590	5965.03	1.32	140544	5876	5732	5596	5452	5316	5665	5385	420	1670	500	4020	10	1	84000000	5023	3.40	0.75	12	0.48	1759.00	7967.00	12370	20241112	-51.66	5460	20250409	9.52	8590	-30.38	20250107	5460	9.52	20250409	12370	-51.66	20241112	5460	9.52	20250409	3.96	Y	041190	500	420 억	1109462	N	N	16533	N	N
21	20250410	130440	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5980	390	2	6.98	1974273365	331050	77.92	5950	6070	5880	7260	3920	5590	5963.67	1.32	119849	5876	5732	5596	5452	5316	5665	5385	420	1670	500	4020	10	1	84000000	5023	3.40	0.75	12	0.39	1759.00	7967.00	12370	20241112	-51.66	5460	20250409	9.52	8590	-30.38	20250107	5460	9.52	20250409	12370	-51.66	20241112	5460	9.52	20250409	3.96	Y	041190	500	420 억	1109462	N	N	16533	N	N
22	20250410	120440	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5980	390	2	6.98	1748073420	293113	68.99	5950	6070	5880	7260	3920	5590	5963.82	1.32	111465	5876	5732	5596	5452	5316	5665	5385	420	1670	500	4020	10	1	84000000	5023	3.40	0.75	12	0.35	1759.00	7967.00	12370	20241112	-51.66	5460	20250409	9.52	8590	-30.38	20250107	5460	9.52	20250409	12370	-51.66	20241112	5460	9.52	20250409	3.96	Y	041190	500	420 억	1109462	N	N	16533	N	N
23	20250410	110440	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5970	380	2	6.80	1510192020	253355	59.64	5950	6070	5880	7260	3920	5590	5960.77	1.32	94984	5876	5732	5596	5452	5316	5665	5385	420	1670	500	4020	10	1	84000000	5015	3.39	0.75	12	0.30	1759.00	7967.00	12370	20241112	-51.74	5460	20250409	9.34	8590	-30.50	20250107	5460	9.34	20250409	12370	-51.74	20241112	5460	9.34	20250409	3.96	Y	041190	500	420 억	1109462	N	N	16533	N	N
24	20250410	100439	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5920	330	2	5.90	1190276620	199644	46.99	5950	6070	5880	7260	3920	5590	5962.00	1.32	78083	5876	5732	5596	5452	5316	5665	5385	420	1670	500	4020	10	1	84000000	4973	3.37	0.74	12	0.24	1759.00	7967.00	12370	20241112	-52.14	5460	20250409	8.42	8590	-31.08	20250107	5460	8.42	20250409	12370	-52.14	20241112	5460	8.42	20250409	3.96	Y	041190	500	420 억	1109462	N	N	16533	N	N
25	20250410	090441	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5980	390	2	6.98	285106930	47607	11.21	5950	6070	5950	7260	3920	5590	5988.76	1.32	2005	5876	5732	5596	5452	5316	5665	5385	420	1670	500	4020	10	1	84000000	5023	3.40	0.75	12	0.06	1759.00	7967.00	12370	20241112	-51.66	5460	20250409	9.52	8590	-30.38	20250107	5460	9.52	20250409	12370	-51.66	20241112	5460	9.52	20250409	3.96	Y	041190	500	420 억	1109462	N	N	16533	N	N
26	20250409	160438	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5590	-180	5	-3.12	2376340500	424841	113.93	5650	5740	5460	7500	4040	5770	5593.50	1.30	28614	6056	5912	5836	5692	5616	5875	5655	420	1730	500	4150	10	1	84000000	4696	3.18	0.70	12	0.51	1759.00	7967.00	12370	20241112	-54.81	5460	20250409	2.38	8590	-34.92	20250107	5460	2.38	20250409	12370	-54.81	20241112	5460	2.38	20250409	3.98	Y	041190	500	420 억	1089129	N	N	16533	N	N
27	20250409	150350	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5560	-210	5	-3.64	2190280180	391455	104.98	5650	5740	5460	7500	4040	5770	5595.23	1.30	29466	6056	5912	5836	5692	5616	5875	5655	420	1730	500	4150	10	1	84000000	4670	3.16	0.70	12	0.47	1759.00	7967.00	12370	20241112	-55.05	5460	20250409	1.83	8590	-35.27	20250107	5460	1.83	20250409	12370	-55.05	20241112	5460	1.83	20250409	3.98	Y	041190	500	420 억	1089129	N	N	12430	N	N
28	20250409	140435	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5580	-190	5	-3.29	1399505760	248349	66.60	5650	5740	5500	7500	4040	5770	5635.24	1.30	-4763	6056	5912	5836	5692	5616	5875	5655	420	1730	500	4150	10	1	84000000	4687	3.17	0.70	12	0.30	1759.00	7967.00	12370	20241112	-54.89	5500	20250409	1.45	8590	-35.04	20250107	5500	1.45	20250409	12370	-54.89	20241112	5500	1.45	20250409	3.98	Y	041190	500	420 억	1089129	N	N	12430	N	N
29	20250409	130434	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5600	-170	5	-2.95	1121948390	198650	53.27	5650	5740	5590	7500	4040	5770	5647.87	1.30	-4293	6056	5912	5836	5692	5616	5875	5655	420	1730	500	4150	10	1	84000000	4704	3.18	0.70	12	0.24	1759.00	7967.00	12370	20241112	-54.73	5590	20250409	0.18	8590	-34.81	20250107	5590	0.18	20250409	12370	-54.73	20241112	5590	0.18	20250409	3.98	Y	041190	500	420 억	1089129	N	N	12430	N	N
30	20250409	120435	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5660	-110	5	-1.91	789256130	139380	37.38	5650	5740	5610	7500	4040	5770	5662.62	1.30	-3840	6056	5912	5836	5692	5616	5875	5655	420	1730	500	4150	10	1	84000000	4754	3.22	0.71	12	0.17	1759.00	7967.00	12370	20241112	-54.24	5610	20250409	0.89	8590	-34.11	20250107	5610	0.89	20250409	12370	-54.24	20241112	5610	0.89	20250409	3.98	Y	041190	500	420 억	1089129	N	N	12430	N	N
31	20250409	110434	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5680	-90	5	-1.56	689964020	121862	32.68	5650	5740	5610	7500	4040	5770	5661.85	1.30	-9239	6056	5912	5836	5692	5616	5875	5655	420	1730	500	4150	10	1	84000000	4771	3.23	0.71	12	0.15	1759.00	7967.00	12370	20241112	-54.08	5610	20250409	1.25	8590	-33.88	20250107	5610	1.25	20250409	12370	-54.08	20241112	5610	1.25	20250409	3.98	Y	041190	500	420 억	1089129	N	N	12430	N	N
32	20250409	100437	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5670	-100	5	-1.73	446243520	78658	21.09	5650	5740	5630	7500	4040	5770	5673.21	1.30	-13406	6056	5912	5836	5692	5616	5875	5655	420	1730	500	4150	10	1	84000000	4763	3.22	0.71	12	0.09	1759.00	7967.00	12370	20241112	-54.16	5630	20250409	0.71	8590	-33.99	20250107	5630	0.71	20250409	12370	-54.16	20241112	5630	0.71	20250409	3.98	Y	041190	500	420 억	1089129	N	N	12430	N	N
33	20250409	090438	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5690	-80	5	-1.39	152775590	26978	7.23	5650	5720	5650	7500	4040	5770	5662.97	1.30	8752	6056	5912	5836	5692	5616	5875	5655	420	1730	500	4150	10	1	84000000	4780	3.23	0.71	12	0.03	1759.00	7967.00	12370	20241112	-54.00	5630	20250407	1.07	8590	-33.76	20250107	5630	1.07	20250407	12370	-54.00	20241112	5630	1.07	20250407	3.98	Y	041190	500	420 억	1089129	N	N	12430	N	N
34	20250408	160431	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5770	70	2	1.23	2181571040	372885	67.28	5800	5980	5760	7410	3990	5700	5850.82	1.14	151873	6133	5916	5773	5556	5413	5845	5485	420	1710	500	4100	10	1	84000000	4847	3.28	0.72	12	0.44	1759.00	7967.00	12370	20241112	-53.35	5630	20250407	2.49	8590	-32.83	20250107	5630	2.49	20250407	12370	-53.35	20241112	5630	2.49	20250407	4.05	Y	041190	500	420 억	960802	N	N	12430	N	N
35	20250408	150435	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5770	70	2	1.23	2028990640	346471	62.51	5800	5980	5760	7410	3990	5700	5856.16	1.14	142631	6133	5916	5773	5556	5413	5845	5485	420	1710	500	4100	10	1	84000000	4847	3.28	0.72	12	0.41	1759.00	7967.00	12370	20241112	-53.35	5630	20250407	2.49	8590	-32.83	20250107	5630	2.49	20250407	12370	-53.35	20241112	5630	2.49	20250407	4.05	Y	041190	500	420 억	960802	N	N	55888	N	N
36	20250408	140434	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5800	100	2	1.75	1772888450	302201	54.52	5800	5980	5780	7410	3990	5700	5866.59	1.14	122968	6133	5916	5773	5556	5413	5845	5485	420	1710	500	4100	10	1	84000000	4872	3.30	0.73	12	0.36	1759.00	7967.00	12370	20241112	-53.11	5630	20250407	3.02	8590	-32.48	20250107	5630	3.02	20250407	12370	-53.11	20241112	5630	3.02	20250407	4.05	Y	041190	500	420 억	960802	N	N	55888	N	N
37	20250408	130433	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5860	160	2	2.81	1565498290	266556	48.09	5800	5980	5780	7410	3990	5700	5873.06	1.14	112583	6133	5916	5773	5556	5413	5845	5485	420	1710	500	4100	10	1	84000000	4922	3.33	0.74	12	0.32	1759.00	7967.00	12370	20241112	-52.63	5630	20250407	4.09	8590	-31.78	20250107	5630	4.09	20250407	12370	-52.63	20241112	5630	4.09	20250407	4.05	Y	041190	500	420 억	960802	N	N	55888	N	N
38	20250408	120434	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5900	200	2	3.51	1482636845	252436	45.55	5800	5980	5780	7410	3990	5700	5873.32	1.14	112373	6133	5916	5773	5556	5413	5845	5485	420	1710	500	4100	10	1	84000000	4956	3.35	0.74	12	0.30	1759.00	7967.00	12370	20241112	-52.30	5630	20250407	4.80	8590	-31.32	20250107	5630	4.80	20250407	12370	-52.30	20241112	5630	4.80	20250407	4.05	Y	041190	500	420 억	960802	N	N	55888	N	N
39	20250408	110433	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5940	240	2	4.21	1201400260	205052	37.00	5800	5980	5780	7410	3990	5700	5859.00	1.14	86410	6133	5916	5773	5556	5413	5845	5485	420	1710	500	4100	10	1	84000000	4990	3.38	0.75	12	0.24	1759.00	7967.00	12370	20241112	-51.98	5630	20250407	5.51	8590	-30.85	20250107	5630	5.51	20250407	12370	-51.98	20241112	5630	5.51	20250407	4.05	Y	041190	500	420 억	960802	N	N	55888	N	N
40	20250408	100434	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5830	130	2	2.28	470403060	80647	14.55	5800	5900	5780	7410	3990	5700	5832.86	1.14	37394	6133	5916	5773	5556	5413	5845	5485	420	1710	500	4100	10	1	84000000	4897	3.31	0.73	12	0.10	1759.00	7967.00	12370	20241112	-52.87	5630	20250407	3.55	8590	-32.13	20250107	5630	3.55	20250407	12370	-52.87	20241112	5630	3.55	20250407	4.05	Y	041190	500	420 억	960802	N	N	55888	N	N
41	20250408	090435	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5860	160	2	2.81	86673000	14874	2.68	5800	5900	5800	7410	3990	5700	5827.15	1.14	188	6133	5916	5773	5556	5413	5845	5485	420	1710	500	4100	10	1	84000000	4922	3.33	0.74	12	0.02	1759.00	7967.00	12370	20241112	-52.63	5630	20250407	4.09	8590	-31.78	20250107	5630	4.09	20250407	12370	-52.63	20241112	5630	4.09	20250407	4.05	Y	041190	500	420 억	960802	N	N	55888	N	N
42	20250407	160429	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5700	-490	5	-7.92	3202760900	554247	157.13	5990	5990	5630	8040	4340	6190	5778.64	1.32	-148706	6463	6326	6143	6006	5823	6395	6075	420	1850	500	4450	10	1	84000000	4788	3.93	0.91	12	0.66	1452.00	6240.00	12370	20241112	-53.92	5630	20250407	1.24	8590	-33.64	20250107	5630	1.24	20250407	12370	-53.92	20241112	5630	1.24	20250407	4.09	Y	041190	500	420 억	1106810	N	N	55888	N	N
43	20250407	150433	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5740	-450	5	-7.27	3019874050	522172	148.04	5990	5990	5630	8040	4340	6190	5783.29	1.32	-152989	6463	6326	6143	6006	5823	6395	6075	420	1850	500	4450	10	1	84000000	4822	3.95	0.92	12	0.62	1452.00	6240.00	12370	20241112	-53.60	5630	20250407	1.95	8590	-33.18	20250107	5630	1.95	20250407	12370	-53.60	20241112	5630	1.95	20250407	4.09	Y	041190	500	420 억	1106810	N	N	21320	N	N
44	20250407	140431	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5680	-510	5	-8.24	2675084330	461782	130.92	5990	5990	5630	8040	4340	6190	5792.96	1.32	-178707	6463	6326	6143	6006	5823	6395	6075	420	1850	500	4450	10	1	84000000	4771	3.91	0.91	12	0.55	1452.00	6240.00	12370	20241112	-54.08	5630	20250407	0.89	8590	-33.88	20250107	5630	0.89	20250407	12370	-54.08	20241112	5630	0.89	20250407	4.09	Y	041190	500	420 억	1106810	N	N	21320	N	N
45	20250407	130429	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5720	-470	5	-7.59	1976126250	338870	96.07	5990	5990	5660	8040	4340	6190	5831.52	1.32	-126661	6463	6326	6143	6006	5823	6395	6075	420	1850	500	4450	10	1	84000000	4805	3.94	0.92	12	0.40	1452.00	6240.00	12370	20241112	-53.76	5660	20250407	1.06	8590	-33.41	20250107	5660	1.06	20250407	12370	-53.76	20241112	5660	1.06	20250407	4.09	Y	041190	500	420 억	1106810	N	N	21320	N	N
46	20250407	120430	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5810	-380	5	-6.14	1685613360	288324	81.74	5990	5990	5660	8040	4340	6190	5846.25	1.32	-110551	6463	6326	6143	6006	5823	6395	6075	420	1850	500	4450	10	1	84000000	4880	4.00	0.93	12	0.34	1452.00	6240.00	12370	20241112	-53.03	5660	20250407	2.65	8590	-32.36	20250107	5660	2.65	20250407	12370	-53.03	20241112	5660	2.65	20250407	4.09	Y	041190	500	420 억	1106810	N	N	21320	N	N
47	20250407	110431	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5840	-350	5	-5.65	1546572730	264390	74.96	5990	5990	5660	8040	4340	6190	5849.59	1.32	-96307	6463	6326	6143	6006	5823	6395	6075	420	1850	500	4450	10	1	84000000	4906	4.02	0.94	12	0.31	1452.00	6240.00	12370	20241112	-52.79	5660	20250407	3.18	8590	-32.01	20250107	5660	3.18	20250407	12370	-52.79	20241112	5660	3.18	20250407	4.09	Y	041190	500	420 억	1106810	N	N	21320	N	N
48	20250407	100431	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	5810	-380	5	-6.14	1005034625	171035	48.49	5990	5990	5800	8040	4340	6190	5876.19	1.32	-62391	6463	6326	6143	6006	5823	6395	6075	420	1850	500	4450	10	1	84000000	4880	4.00	0.93	12	0.20	1452.00	6240.00	12370	20241112	-53.03	5800	20250407	0.17	8590	-32.36	20250107	5800	0.17	20250407	12370	-53.03	20241112	5800	0.17	20250407	4.09	Y	041190	500	420 억	1106810	N	N	21320	N	N
49	20250407	090431	55	40.00	KSQ150		금융	N	N	N	Y	40	N	5900	-290	5	-4.68	258605630	43614	12.36	5990	5990	5880	8040	4340	6190	5929.42	1.32	-20637	6463	6326	6143	6006	5823	6395	6075	420	1850	500	4450	10	1	84000000	4956	4.06	0.95	12	0.05	1452.00	6240.00	12370	20241112	-52.30	5870	20250311	0.51	8590	-31.32	20250107	5870	0.51	20250311	12370	-52.30	20241112	5870	0.51	20250311	4.09	Y	041190	500	420 억	1106810	N	N	21320	N	N
50	20250404	160429	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6190	80	2	1.31	2168502185	352725	183.71	5960	6280	5960	7940	4280	6110	6147.85	1.27	54908	6203	6156	6063	6016	5923	6180	6040	420	1830	500	4390	10	1	84000000	5200	4.26	0.99	12	0.42	1452.00	6240.00	12370	20241112	-49.96	5870	20250311	5.45	8590	-27.94	20250107	5870	5.45	20250311	12370	-49.96	20241112	5870	5.45	20250311	4.07	Y	041190	500	420 억	1064710	N	N	21320	N	N
51	20250404	150433	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6160	50	2	0.82	1985217675	323144	168.30	5960	6280	5960	7940	4280	6110	6143.45	1.27	60799	6203	6156	6063	6016	5923	6180	6040	420	1830	500	4390	10	1	84000000	5174	4.24	0.99	12	0.38	1452.00	6240.00	12370	20241112	-50.20	5870	20250311	4.94	8590	-28.29	20250107	5870	4.94	20250311	12370	-50.20	20241112	5870	4.94	20250311	4.07	Y	041190	500	420 억	1064710	N	N	17420	N	N
52	20250404	140434	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6080	-30	5	-0.49	1766609255	287464	149.72	5960	6280	5960	7940	4280	6110	6145.50	1.27	52657	6203	6156	6063	6016	5923	6180	6040	420	1830	500	4390	10	1	84000000	5107	4.19	0.97	12	0.34	1452.00	6240.00	12370	20241112	-50.85	5870	20250311	3.58	8590	-29.22	20250107	5870	3.58	20250311	12370	-50.85	20241112	5870	3.58	20250311	4.07	Y	041190	500	420 억	1064710	N	N	17420	N	N
53	20250404	130434	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6100	-10	5	-0.16	1628805025	264859	137.95	5960	6280	5960	7940	4280	6110	6149.71	1.27	55977	6203	6156	6063	6016	5923	6180	6040	420	1830	500	4390	10	1	84000000	5124	4.20	0.98	12	0.32	1452.00	6240.00	12370	20241112	-50.69	5870	20250311	3.92	8590	-28.99	20250107	5870	3.92	20250311	12370	-50.69	20241112	5870	3.92	20250311	4.07	Y	041190	500	420 억	1064710	N	N	17420	N	N
54	20250404	120430	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6100	-10	5	-0.16	1430593010	232360	121.02	5960	6280	5960	7940	4280	6110	6156.80	1.27	48597	6203	6156	6063	6016	5923	6180	6040	420	1830	500	4390	10	1	84000000	5124	4.20	0.98	12	0.28	1452.00	6240.00	12370	20241112	-50.69	5870	20250311	3.92	8590	-28.99	20250107	5870	3.92	20250311	12370	-50.69	20241112	5870	3.92	20250311	4.07	Y	041190	500	420 억	1064710	N	N	17420	N	N
55	20250404	110432	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6200	90	2	1.47	848506680	138506	72.14	5960	6240	5960	7940	4280	6110	6126.14	1.27	20576	6203	6156	6063	6016	5923	6180	6040	420	1830	500	4390	10	1	84000000	5208	4.27	0.99	12	0.16	1452.00	6240.00	12370	20241112	-49.88	5870	20250311	5.62	8590	-27.82	20250107	5870	5.62	20250311	12370	-49.88	20241112	5870	5.62	20250311	4.07	Y	041190	500	420 억	1064710	N	N	17420	N	N
56	20250404	100432	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6180	70	2	1.15	606154370	99392	51.77	5960	6220	5960	7940	4280	6110	6098.62	1.27	13166	6203	6156	6063	6016	5923	6180	6040	420	1830	500	4390	10	1	84000000	5191	4.26	0.99	12	0.12	1452.00	6240.00	12370	20241112	-50.04	5870	20250311	5.28	8590	-28.06	20250107	5870	5.28	20250311	12370	-50.04	20241112	5870	5.28	20250311	4.07	Y	041190	500	420 억	1064710	N	N	17420	N	N
57	20250404	090434	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6040	-70	5	-1.15	116282890	19422	10.12	5960	6060	5960	7940	4280	6110	5987.17	1.27	3076	6203	6156	6063	6016	5923	6180	6040	420	1830	500	4390	10	1	84000000	5074	4.16	0.97	12	0.02	1452.00	6240.00	12370	20241112	-51.17	5870	20250311	2.90	8590	-29.69	20250107	5870	2.90	20250311	12370	-51.17	20241112	5870	2.90	20250311	4.07	Y	041190	500	420 억	1064710	N	N	17420	N	N
58	20250403	160425	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6110	-80	5	-1.29	1161632975	192003	106.38	6030	6110	5970	8040	4340	6190	6049.92	1.29	-13261	6450	6320	6230	6100	6010	6275	6055	420	1850	500	4450	10	1	84000000	5132	4.21	0.98	12	0.23	1452.00	6240.00	12370	20241112	-50.61	5870	20250311	4.09	8590	-28.87	20250107	5870	4.09	20250311	12370	-50.61	20241112	5870	4.09	20250311	4.12	Y	041190	500	420 억	1080583	N	N	17420	N	N
59	20250403	150429	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6090	-100	5	-1.62	1083015675	179110	99.23	6030	6110	5970	8040	4340	6190	6046.65	1.29	-16407	6450	6320	6230	6100	6010	6275	6055	420	1850	500	4450	10	1	84000000	5116	4.19	0.98	12	0.21	1452.00	6240.00	12370	20241112	-50.77	5870	20250311	3.75	8590	-29.10	20250107	5870	3.75	20250311	12370	-50.77	20241112	5870	3.75	20250311	4.12	Y	041190	500	420 억	1080583	N	N	22510	N	N
60	20250403	140429	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6090	-100	5	-1.62	957278525	158462	87.79	6030	6110	5970	8040	4340	6190	6041.06	1.29	-20459	6450	6320	6230	6100	6010	6275	6055	420	1850	500	4450	10	1	84000000	5116	4.19	0.98	12	0.19	1452.00	6240.00	12370	20241112	-50.77	5870	20250311	3.75	8590	-29.10	20250107	5870	3.75	20250311	12370	-50.77	20241112	5870	3.75	20250311	4.12	Y	041190	500	420 억	1080583	N	N	22510	N	N
61	20250403	130429	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6060	-130	5	-2.10	826185935	136932	75.86	6030	6090	5970	8040	4340	6190	6033.55	1.29	-15749	6450	6320	6230	6100	6010	6275	6055	420	1850	500	4450	10	1	84000000	5090	4.17	0.97	12	0.16	1452.00	6240.00	12370	20241112	-51.01	5870	20250311	3.24	8590	-29.45	20250107	5870	3.24	20250311	12370	-51.01	20241112	5870	3.24	20250311	4.12	Y	041190	500	420 억	1080583	N	N	22510	N	N
62	20250403	120428	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6070	-120	5	-1.94	691406575	114726	63.56	6030	6080	5970	8040	4340	6190	6026.59	1.29	-20882	6450	6320	6230	6100	6010	6275	6055	420	1850	500	4450	10	1	84000000	5099	4.18	0.97	12	0.14	1452.00	6240.00	12370	20241112	-50.93	5870	20250311	3.41	8590	-29.34	20250107	5870	3.41	20250311	12370	-50.93	20241112	5870	3.41	20250311	4.12	Y	041190	500	420 억	1080583	N	N	22510	N	N
63	20250403	110429	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6060	-130	5	-2.10	587400825	97554	54.05	6030	6070	5970	8040	4340	6190	6021.29	1.29	-29251	6450	6320	6230	6100	6010	6275	6055	420	1850	500	4450	10	1	84000000	5090	4.17	0.97	12	0.12	1452.00	6240.00	12370	20241112	-51.01	5870	20250311	3.24	8590	-29.45	20250107	5870	3.24	20250311	12370	-51.01	20241112	5870	3.24	20250311	4.12	Y	041190	500	420 억	1080583	N	N	22510	N	N
64	20250403	100429	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6020	-170	5	-2.75	380837720	63274	35.06	6030	6070	5970	8040	4340	6190	6018.87	1.29	-20798	6450	6320	6230	6100	6010	6275	6055	420	1850	500	4450	10	1	84000000	5057	4.15	0.96	12	0.08	1452.00	6240.00	12370	20241112	-51.33	5870	20250311	2.56	8590	-29.92	20250107	5870	2.56	20250311	12370	-51.33	20241112	5870	2.56	20250311	4.12	Y	041190	500	420 억	1080583	N	N	22510	N	N
65	20250403	090431	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6030	-160	5	-2.58	83299070	13857	7.68	6030	6040	5970	8040	4340	6190	6011.34	1.29	-7073	6450	6320	6230	6100	6010	6275	6055	420	1850	500	4450	10	1	84000000	5065	4.15	0.97	12	0.02	1452.00	6240.00	12370	20241112	-51.25	5870	20250311	2.73	8590	-29.80	20250107	5870	2.73	20250311	12370	-51.25	20241112	5870	2.73	20250311	4.12	Y	041190	500	420 억	1080583	N	N	22510	N	N
66	20250402	160420	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6190	-100	5	-1.59	1119425925	180496	50.65	6330	6360	6140	8170	4410	6290	6201.94	1.34	-48204	6543	6416	6203	6076	5863	6480	6140	420	1880	500	4520	10	1	84000000	5200	4.26	0.99	12	0.21	1452.00	6240.00	12370	20241112	-49.96	5870	20250311	5.45	8590	-27.94	20250107	5870	5.45	20250311	12370	-49.96	20241112	5870	5.45	20250311	4.22	Y	041190	500	420 억	1127221	N	N	22510	N	N
67	20250402	150420	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6170	-120	5	-1.91	976045835	157232	44.12	6330	6360	6140	8170	4410	6290	6207.68	1.34	-47919	6543	6416	6203	6076	5863	6480	6140	420	1880	500	4520	10	1	84000000	5183	4.25	0.99	12	0.19	1452.00	6240.00	12370	20241112	-50.12	5870	20250311	5.11	8590	-28.17	20250107	5870	5.11	20250311	12370	-50.12	20241112	5870	5.11	20250311	4.22	Y	041190	500	420 억	1127221	N	N	14215	N	N
68	20250402	140421	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6170	-120	5	-1.91	831132005	133694	37.51	6330	6360	6150	8170	4410	6290	6216.67	1.34	-39401	6543	6416	6203	6076	5863	6480	6140	420	1880	500	4520	10	1	84000000	5183	4.25	0.99	12	0.16	1452.00	6240.00	12370	20241112	-50.12	5870	20250311	5.11	8590	-28.17	20250107	5870	5.11	20250311	12370	-50.12	20241112	5870	5.11	20250311	4.22	Y	041190	500	420 억	1127221	N	N	14215	N	N
69	20250402	130422	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6200	-90	5	-1.43	641357075	102984	28.90	6330	6360	6160	8170	4410	6290	6227.74	1.34	-27305	6543	6416	6203	6076	5863	6480	6140	420	1880	500	4520	10	1	84000000	5208	4.27	0.99	12	0.12	1452.00	6240.00	12370	20241112	-49.88	5870	20250311	5.62	8590	-27.82	20250107	5870	5.62	20250311	12370	-49.88	20241112	5870	5.62	20250311	4.22	Y	041190	500	420 억	1127221	N	N	14215	N	N
70	20250402	120422	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6200	-90	5	-1.43	509132250	81651	22.91	6330	6360	6160	8170	4410	6290	6235.47	1.34	-31909	6543	6416	6203	6076	5863	6480	6140	420	1880	500	4520	10	1	84000000	5208	4.27	0.99	12	0.10	1452.00	6240.00	12370	20241112	-49.88	5870	20250311	5.62	8590	-27.82	20250107	5870	5.62	20250311	12370	-49.88	20241112	5870	5.62	20250311	4.22	Y	041190	500	420 억	1127221	N	N	14215	N	N
71	20250402	110421	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6240	-50	5	-0.79	458241070	73454	20.61	6330	6360	6160	8170	4410	6290	6238.48	1.34	-25935	6543	6416	6203	6076	5863	6480	6140	420	1880	500	4520	10	1	84000000	5242	4.30	1.00	12	0.09	1452.00	6240.00	12370	20241112	-49.56	5870	20250311	6.30	8590	-27.36	20250107	5870	6.30	20250311	12370	-49.56	20241112	5870	6.30	20250311	4.22	Y	041190	500	420 억	1127221	N	N	14215	N	N
72	20250402	100421	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6210	-80	5	-1.27	397493900	63679	17.87	6330	6360	6160	8170	4410	6290	6242.15	1.34	-27878	6543	6416	6203	6076	5863	6480	6140	420	1880	500	4520	10	1	84000000	5216	4.28	1.00	12	0.08	1452.00	6240.00	12370	20241112	-49.80	5870	20250311	5.79	8590	-27.71	20250107	5870	5.79	20250311	12370	-49.80	20241112	5870	5.79	20250311	4.22	Y	041190	500	420 억	1127221	N	N	14215	N	N
73	20250402	090423	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6330	40	2	0.64	74180540	11736	3.29	6330	6360	6290	8170	4410	6290	6320.77	1.34	-8863	6543	6416	6203	6076	5863	6480	6140	420	1880	500	4520	10	1	84000000	5317	4.36	1.01	12	0.01	1452.00	6240.00	12370	20241112	-48.83	5870	20250311	7.84	8590	-26.31	20250107	5870	7.84	20250311	12370	-48.83	20241112	5870	7.84	20250311	4.22	Y	041190	500	420 억	1127221	N	N	14215	N	N
74	20250401	160423	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6290	310	2	5.18	2207805715	356380	94.31	5990	6330	5990	7770	4190	5980	6194.96	1.16	184953	6213	6096	6033	5916	5853	6065	5885	420	1790	500	4300	10	1	84000000	5284	4.33	1.01	12	0.42	1452.00	6240.00	12370	20241112	-49.15	5870	20250311	7.16	8590	-26.78	20250107	5870	7.16	20250311	12370	-49.15	20241112	5870	7.16	20250311	4.27	Y	041190	500	420 억	977412	N	N	14215	N	N
75	20250401	150424	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6280	300	2	5.02	2099352135	339100	89.73	5990	6330	5990	7770	4190	5980	6190.95	1.16	179087	6213	6096	6033	5916	5853	6065	5885	420	1790	500	4300	10	1	84000000	5275	4.33	1.01	12	0.40	1452.00	6240.00	12370	20241112	-49.23	5870	20250311	6.98	8590	-26.89	20250107	5870	6.98	20250311	12370	-49.23	20241112	5870	6.98	20250311	4.27	Y	041190	500	420 억	977412	N	N	22062	N	N
76	20250401	140423	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6320	340	2	5.69	1897771465	307113	81.27	5990	6330	5990	7770	4190	5980	6179.39	1.16	175286	6213	6096	6033	5916	5853	6065	5885	420	1790	500	4300	10	1	84000000	5309	4.35	1.01	12	0.37	1452.00	6240.00	12370	20241112	-48.91	5870	20250311	7.67	8590	-26.43	20250107	5870	7.67	20250311	12370	-48.91	20241112	5870	7.67	20250311	4.27	Y	041190	500	420 억	977412	N	N	22062	N	N
77	20250401	130424	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6300	320	2	5.35	1769376625	286756	75.88	5990	6330	5990	7770	4190	5980	6170.32	1.16	164883	6213	6096	6033	5916	5853	6065	5885	420	1790	500	4300	10	1	84000000	5292	4.34	1.01	12	0.34	1452.00	6240.00	12370	20241112	-49.07	5870	20250311	7.33	8590	-26.66	20250107	5870	7.33	20250311	12370	-49.07	20241112	5870	7.33	20250311	4.27	Y	041190	500	420 억	977412	N	N	22062	N	N
78	20250401	120424	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6310	330	2	5.52	1630390685	264687	70.04	5990	6330	5990	7770	4190	5980	6159.69	1.16	161790	6213	6096	6033	5916	5853	6065	5885	420	1790	500	4300	10	1	84000000	5300	4.35	1.01	12	0.32	1452.00	6240.00	12370	20241112	-48.99	5870	20250311	7.50	8590	-26.54	20250107	5870	7.50	20250311	12370	-48.99	20241112	5870	7.50	20250311	4.27	Y	041190	500	420 억	977412	N	N	22062	N	N
79	20250401	110421	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6290	310	2	5.18	1328987710	216855	57.38	5990	6300	5990	7770	4190	5980	6128.46	1.16	129652	6213	6096	6033	5916	5853	6065	5885	420	1790	500	4300	10	1	84000000	5284	4.33	1.01	12	0.26	1452.00	6240.00	12370	20241112	-49.15	5870	20250311	7.16	8590	-26.78	20250107	5870	7.16	20250311	12370	-49.15	20241112	5870	7.16	20250311	4.27	Y	041190	500	420 억	977412	N	N	22062	N	N
80	20250401	100417	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6070	90	2	1.51	599896030	98945	26.18	5990	6120	5990	7770	4190	5980	6062.92	1.16	45980	6213	6096	6033	5916	5853	6065	5885	420	1790	500	4300	10	1	84000000	5099	4.18	0.97	12	0.12	1452.00	6240.00	12370	20241112	-50.93	5870	20250311	3.41	8590	-29.34	20250107	5870	3.41	20250311	12370	-50.93	20241112	5870	3.41	20250311	4.27	Y	041190	500	420 억	977412	N	N	22062	N	N
81	20250401	090419	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6030	50	2	0.84	138204780	23056	6.10	5990	6040	5990	7770	4190	5980	5994.31	1.16	2239	6213	6096	6033	5916	5853	6065	5885	420	1790	500	4300	10	1	84000000	5065	4.15	0.97	12	0.03	1452.00	6240.00	12370	20241112	-51.25	5870	20250311	2.73	8590	-29.80	20250107	5870	2.73	20250311	12370	-51.25	20241112	5870	2.73	20250311	4.27	Y	041190	500	420 억	977412	N	N	22062	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History