KissMeData/041190/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160505	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8400	-50	5	-0.59	9385219010	1100992	101.93	8600	8710	8310	10980	5920	8450	8524.47	2.08	0	-90103	8736	8592	8496	8352	8256	8545	8305	420	2530	500	5400	10	1	84000000	7056	5.79	1.35	12	1.31	1452.00	6240.00	12380	20240305	-32.15	3005	20231004	179.53	12380	-32.15	20240305	5820	44.33	20240126	12380	-32.15	20240305	3005	179.53	20231004	4.28	N	041190	500	420 억		1746810	N	N	2740	N	00	N
3	20240430	150508	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8400	-50	5	-0.59	8989924150	1053947	97.57	8600	8710	8310	10980	5920	8450	8529.81	2.08	0	-84797	8736	8592	8496	8352	8256	8545	8305	420	2530	500	5400	10	1	84000000	7056	5.79	1.35	12	1.25	1452.00	6240.00	12380	20240305	-32.15	3005	20231004	179.53	12380	-32.15	20240305	5820	44.33	20240126	12380	-32.15	20240305	3005	179.53	20231004	4.28	N	041190	500	420 억		1746810	N	N	298	N	00	N
4	20240430	140509	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8410	-40	5	-0.47	7493393200	875035	81.01	8600	8710	8370	10980	5920	8450	8563.61	2.08	0	-68883	8736	8592	8496	8352	8256	8545	8305	420	2530	500	5400	10	1	84000000	7064	5.79	1.35	12	1.04	1452.00	6240.00	12380	20240305	-32.07	3005	20231004	179.87	12380	-32.07	20240305	5820	44.50	20240126	12380	-32.07	20240305	3005	179.87	20231004	4.28	N	041190	500	420 억		1746810	N	N	298	N	00	N
5	20240430	130507	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8500	50	2	0.59	6178951810	719166	66.58	8600	8710	8480	10980	5920	8450	8591.94	2.08	0	-57986	8736	8592	8496	8352	8256	8545	8305	420	2530	500	5400	10	1	84000000	7140	5.85	1.36	12	0.86	1452.00	6240.00	12380	20240305	-31.34	3005	20231004	182.86	12380	-31.34	20240305	5820	46.05	20240126	12380	-31.34	20240305	3005	182.86	20231004	4.28	N	041190	500	420 억		1746810	N	N	298	N	00	N
6	20240430	120508	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8540	90	2	1.07	5752129720	669014	61.94	8600	8710	8500	10980	5920	8450	8598.05	2.08	0	-43597	8736	8592	8496	8352	8256	8545	8305	420	2530	500	5400	10	1	84000000	7174	5.88	1.37	12	0.80	1452.00	6240.00	12380	20240305	-31.02	3005	20231004	184.19	12380	-31.02	20240305	5820	46.74	20240126	12380	-31.02	20240305	3005	184.19	20231004	4.28	N	041190	500	420 억		1746810	N	N	298	N	00	N
7	20240430	110507	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8520	70	2	0.83	5157188550	599288	55.48	8600	8710	8510	10980	5920	8450	8605.67	2.08	0	-25396	8736	8592	8496	8352	8256	8545	8305	420	2530	500	5400	10	1	84000000	7157	5.87	1.37	12	0.71	1452.00	6240.00	12380	20240305	-31.18	3005	20231004	183.53	12380	-31.18	20240305	5820	46.39	20240126	12380	-31.18	20240305	3005	183.53	20231004	4.28	N	041190	500	420 억		1746810	N	N	298	N	00	N
8	20240430	100505	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8650	200	2	2.37	3764030780	437074	40.46	8600	8710	8520	10980	5920	8450	8612.09	2.08	0	-9284	8736	8592	8496	8352	8256	8545	8305	420	2530	500	5400	10	1	84000000	7266	5.96	1.39	12	0.52	1452.00	6240.00	12380	20240305	-30.13	3005	20231004	187.85	12380	-30.13	20240305	5820	48.63	20240126	12380	-30.13	20240305	3005	187.85	20231004	4.28	N	041190	500	420 억		1746810	N	N	298	N	00	N
9	20240430	090515	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8560	110	2	1.30	1086834660	126536	11.71	8600	8630	8530	10980	5920	8450	8589.76	2.08	0	4202	8736	8592	8496	8352	8256	8545	8305	420	2530	500	5400	10	1	84000000	7190	5.90	1.37	12	0.15	1452.00	6240.00	12380	20240305	-30.86	3005	20231004	184.86	12380	-30.86	20240305	5820	47.08	20240126	12380	-30.86	20240305	3005	184.86	20231004	4.28	N	041190	500	420 억		1746810	N	N	298	N	00	N
10	20240429	160455	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8450	-170	5	-1.97	8979163580	1054532	143.66	8500	8640	8400	11200	6040	8620	8514.95	2.07	0	7142	8780	8700	8660	8580	8540	8680	8560	420	2580	500	5510	10	1	84000000	7098	5.82	1.35	12	1.26	1452.00	6240.00	12380	20240305	-31.74	3005	20231004	181.20	12380	-31.74	20240305	5820	45.19	20240126	12380	-31.74	20240305	3005	181.20	20231004	4.34	N	041190	500	420 억		1740743	N	N	298	N	00	N
11	20240429	150506	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8490	-130	5	-1.51	8077438430	948041	129.15	8500	8640	8400	11200	6040	8620	8520.03	2.07	0	38769	8780	8700	8660	8580	8540	8680	8560	420	2580	500	5510	10	1	84000000	7132	5.85	1.36	12	1.13	1452.00	6240.00	12380	20240305	-31.42	3005	20231004	182.53	12380	-31.42	20240305	5820	45.88	20240126	12380	-31.42	20240305	3005	182.53	20231004	4.34	N	041190	500	420 억		1740743	N	N	10	N	00	N
12	20240429	140450	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8520	-100	5	-1.16	6331698060	742464	101.15	8500	8640	8400	11200	6040	8620	8527.83	2.07	0	119487	8780	8700	8660	8580	8540	8680	8560	420	2580	500	5510	10	1	84000000	7157	5.87	1.37	12	0.88	1452.00	6240.00	12380	20240305	-31.18	3005	20231004	183.53	12380	-31.18	20240305	5820	46.39	20240126	12380	-31.18	20240305	3005	183.53	20231004	4.34	N	041190	500	420 억		1740743	N	N	10	N	00	N
13	20240429	130506	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8510	-110	5	-1.28	5345378440	626719	85.38	8500	8640	8400	11200	6040	8620	8529.00	2.07	0	122427	8780	8700	8660	8580	8540	8680	8560	420	2580	500	5510	10	1	84000000	7148	5.86	1.36	12	0.75	1452.00	6240.00	12380	20240305	-31.26	3005	20231004	183.19	12380	-31.26	20240305	5820	46.22	20240126	12380	-31.26	20240305	3005	183.19	20231004	4.34	N	041190	500	420 억		1740743	N	N	10	N	00	N
14	20240429	120505	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8550	-70	5	-0.81	4651680700	545471	74.31	8500	8640	8400	11200	6040	8620	8527.65	2.07	0	112848	8780	8700	8660	8580	8540	8680	8560	420	2580	500	5510	10	1	84000000	7182	5.89	1.37	12	0.65	1452.00	6240.00	12380	20240305	-30.94	3005	20231004	184.53	12380	-30.94	20240305	5820	46.91	20240126	12380	-30.94	20240305	3005	184.53	20231004	4.34	N	041190	500	420 억		1740743	N	N	10	N	00	N
15	20240429	110453	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8610	-10	5	-0.12	4241570020	497616	67.79	8500	8640	8400	11200	6040	8620	8523.59	2.07	0	100968	8780	8700	8660	8580	8540	8680	8560	420	2580	500	5510	10	1	84000000	7232	5.93	1.38	12	0.59	1452.00	6240.00	12380	20240305	-30.45	3005	20231004	186.52	12380	-30.45	20240305	5820	47.94	20240126	12380	-30.45	20240305	3005	186.52	20231004	4.34	N	041190	500	420 억		1740743	N	N	10	N	00	N
16	20240429	100506	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8560	-60	5	-0.70	3258292010	383307	52.22	8500	8600	8400	11200	6040	8620	8500.16	2.07	0	94745	8780	8700	8660	8580	8540	8680	8560	420	2580	500	5510	10	1	84000000	7190	5.90	1.37	12	0.46	1452.00	6240.00	12380	20240305	-30.86	3005	20231004	184.86	12380	-30.86	20240305	5820	47.08	20240126	12380	-30.86	20240305	3005	184.86	20231004	4.34	N	041190	500	420 억		1740743	N	N	10	N	00	N
17	20240429	090506	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8420	-200	5	-2.32	1228098490	145074	19.76	8500	8580	8400	11200	6040	8620	8464.25	2.07	0	4725	8780	8700	8660	8580	8540	8680	8560	420	2580	500	5510	10	1	84000000	7073	5.80	1.35	12	0.17	1452.00	6240.00	12380	20240305	-31.99	3005	20231004	180.20	12380	-31.99	20240305	5820	44.67	20240126	12380	-31.99	20240305	3005	180.20	20231004	4.34	N	041190	500	420 억		1740743	N	N	10	N	00	N
18	20240426	160505	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8620	-80	5	-0.92	6140336310	707968	59.44	8660	8740	8620	11310	6090	8700	8673.50	2.02	0	53523	8973	8836	8663	8526	8353	8905	8595	420	2610	500	5560	10	1	84000000	7241	5.94	1.38	12	0.84	1452.00	6240.00	12380	20240305	-30.37	3005	20231004	186.86	12380	-30.37	20240305	5820	48.11	20240126	12380	-30.37	20240305	3005	186.86	20231004	4.40	N	041190	500	420 억		1700501	N	N	10	N	00	N
19	20240426	150505	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8680	-20	5	-0.23	5326263170	613727	51.53	8660	8740	8630	11310	6090	8700	8678.54	2.02	0	61681	8973	8836	8663	8526	8353	8905	8595	420	2610	500	5560	10	1	84000000	7291	5.98	1.39	12	0.73	1452.00	6240.00	12380	20240305	-29.89	3005	20231004	188.85	12380	-29.89	20240305	5820	49.14	20240126	12380	-29.89	20240305	3005	188.85	20231004	4.40	N	041190	500	420 억		1700501	N	N	3	N	00	N
20	20240426	140503	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8680	-20	5	-0.23	4701765430	541811	45.49	8660	8740	8630	11310	6090	8700	8677.85	2.02	0	56709	8973	8836	8663	8526	8353	8905	8595	420	2610	500	5560	10	1	84000000	7291	5.98	1.39	12	0.65	1452.00	6240.00	12380	20240305	-29.89	3005	20231004	188.85	12380	-29.89	20240305	5820	49.14	20240126	12380	-29.89	20240305	3005	188.85	20231004	4.40	N	041190	500	420 억		1700501	N	N	3	N	00	N
21	20240426	130502	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8670	-30	5	-0.34	4249546400	489655	41.11	8660	8740	8630	11310	6090	8700	8678.63	2.02	0	46317	8973	8836	8663	8526	8353	8905	8595	420	2610	500	5560	10	1	84000000	7283	5.97	1.39	12	0.58	1452.00	6240.00	12380	20240305	-29.97	3005	20231004	188.52	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	3005	188.52	20231004	4.40	N	041190	500	420 억		1700501	N	N	3	N	00	N
22	20240426	120503	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8670	-30	5	-0.34	3768434040	434052	36.44	8660	8740	8630	11310	6090	8700	8681.97	2.02	0	40144	8973	8836	8663	8526	8353	8905	8595	420	2610	500	5560	10	1	84000000	7283	5.97	1.39	12	0.52	1452.00	6240.00	12380	20240305	-29.97	3005	20231004	188.52	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	3005	188.52	20231004	4.40	N	041190	500	420 억		1700501	N	N	3	N	00	N
23	20240426	110503	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8670	-30	5	-0.34	3073382930	354042	29.73	8660	8740	8630	11310	6090	8700	8680.81	2.02	0	34178	8973	8836	8663	8526	8353	8905	8595	420	2610	500	5560	10	1	84000000	7283	5.97	1.39	12	0.42	1452.00	6240.00	12380	20240305	-29.97	3005	20231004	188.52	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	3005	188.52	20231004	4.40	N	041190	500	420 억		1700501	N	N	3	N	00	N
24	20240426	100502	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8700	0	3	0.00	1874699190	215653	18.11	8660	8740	8650	11310	6090	8700	8693.11	2.02	0	41332	8973	8836	8663	8526	8353	8905	8595	420	2610	500	5560	10	1	84000000	7308	5.99	1.39	12	0.26	1452.00	6240.00	12380	20240305	-29.73	3005	20231004	189.52	12380	-29.73	20240305	5820	49.48	20240126	12380	-29.73	20240305	3005	189.52	20231004	4.40	N	041190	500	420 억		1700501	N	N	3	N	00	N
25	20240426	090505	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8740	40	2	0.46	414650860	47638	4.00	8660	8740	8650	11310	6090	8700	8704.25	2.02	0	25424	8973	8836	8663	8526	8353	8905	8595	420	2610	500	5560	10	1	84000000	7342	6.02	1.40	12	0.06	1452.00	6240.00	12380	20240305	-29.40	3005	20231004	190.85	12380	-29.40	20240305	5820	50.17	20240126	12380	-29.40	20240305	3005	190.85	20231004	4.40	N	041190	500	420 억		1700501	N	N	3	N	00	N
26	20240425	160459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8700	-260	5	-2.90	10079674820	1165070	128.00	8620	8800	8490	11640	6280	8960	8651.53	2.02	0	91207	9093	9026	8953	8886	8813	9060	8920	420	2680	500	5730	10	1	84000000	7308	5.99	1.39	12	1.39	1452.00	6240.00	12380	20240305	-29.73	3005	20231004	189.52	12380	-29.73	20240305	5820	49.48	20240126	12380	-29.73	20240305	3005	189.52	20231004	4.20	N	041190	500	420 억		1700893	N	N	3	N	00	N
27	20240425	150504	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8660	-300	5	-3.35	9449946560	1092595	120.03	8620	8800	8490	11640	6280	8960	8649.08	2.02	0	70431	9093	9026	8953	8886	8813	9060	8920	420	2680	500	5730	10	1	84000000	7274	5.96	1.39	12	1.30	1452.00	6240.00	12380	20240305	-30.05	3005	20231004	188.19	12380	-30.05	20240305	5820	48.80	20240126	12380	-30.05	20240305	3005	188.19	20231004	4.20	N	041190	500	420 억		1700893	N	N	0	N	00	N
28	20240425	140501	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8690	-270	5	-3.01	8682677990	1004044	110.31	8620	8800	8490	11640	6280	8960	8647.71	2.02	0	46723	9093	9026	8953	8886	8813	9060	8920	420	2680	500	5730	10	1	84000000	7300	5.98	1.39	12	1.20	1452.00	6240.00	12380	20240305	-29.81	3005	20231004	189.18	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	3005	189.18	20231004	4.20	N	041190	500	420 억		1700893	N	N	0	N	00	N
29	20240425	130502	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8680	-280	5	-3.12	8065757170	932906	102.49	8620	8800	8490	11640	6280	8960	8645.84	2.02	0	48453	9093	9026	8953	8886	8813	9060	8920	420	2680	500	5730	10	1	84000000	7291	5.98	1.39	12	1.11	1452.00	6240.00	12380	20240305	-29.89	3005	20231004	188.85	12380	-29.89	20240305	5820	49.14	20240126	12380	-29.89	20240305	3005	188.85	20231004	4.20	N	041190	500	420 억		1700893	N	N	0	N	00	N
30	20240425	120500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8720	-240	5	-2.68	7341755620	849420	93.32	8620	8800	8490	11640	6280	8960	8643.26	2.02	0	25059	9093	9026	8953	8886	8813	9060	8920	420	2680	500	5730	10	1	84000000	7325	6.01	1.40	12	1.01	1452.00	6240.00	12380	20240305	-29.56	3005	20231004	190.18	12380	-29.56	20240305	5820	49.83	20240126	12380	-29.56	20240305	3005	190.18	20231004	4.20	N	041190	500	420 억		1700893	N	N	0	N	00	N
31	20240425	110501	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8690	-270	5	-3.01	6575993500	761389	83.65	8620	8800	8490	11640	6280	8960	8636.84	2.02	0	894	9093	9026	8953	8886	8813	9060	8920	420	2680	500	5730	10	1	84000000	7300	5.98	1.39	12	0.91	1452.00	6240.00	12380	20240305	-29.81	3005	20231004	189.18	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	3005	189.18	20231004	4.20	N	041190	500	420 억		1700893	N	N	0	N	00	N
32	20240425	100501	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8790	-170	5	-1.90	5155806620	598241	65.72	8620	8800	8490	11640	6280	8960	8618.27	2.02	0	-47310	9093	9026	8953	8886	8813	9060	8920	420	2680	500	5730	10	1	84000000	7384	6.05	1.41	12	0.71	1452.00	6240.00	12380	20240305	-29.00	3005	20231004	192.51	12380	-29.00	20240305	5820	51.03	20240126	12380	-29.00	20240305	3005	192.51	20231004	4.20	N	041190	500	420 억		1700893	N	N	0	N	00	N
33	20240425	090503	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8570	-390	5	-4.35	2012004960	234788	25.79	8620	8670	8490	11640	6280	8960	8569.45	2.02	0	-26661	9093	9026	8953	8886	8813	9060	8920	420	2680	500	5730	10	1	84000000	7199	5.90	1.37	12	0.28	1452.00	6240.00	12380	20240305	-30.78	3005	20231004	185.19	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	3005	185.19	20231004	4.20	N	041190	500	420 억		1700893	N	N	0	N	00	N
34	20240424	160500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8960	60	2	0.67	7804140410	870937	36.51	8910	9020	8880	11570	6230	8900	8960.67	1.88	0	116788	9426	9162	9016	8752	8606	9090	8680	420	2670	500	5690	10	1	84000000	7526	6.17	1.44	12	1.04	1452.00	6240.00	12380	20240305	-27.63	3005	20231004	198.17	12380	-27.63	20240305	5820	53.95	20240126	12380	-27.63	20240305	3005	198.17	20231004	4.23	N	041190	500	420 억		1581603	N	N	0	N	00	N
35	20240424	150500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8960	60	2	0.67	7106182470	792941	33.24	8910	9020	8880	11570	6230	8900	8961.85	1.88	0	120961	9426	9162	9016	8752	8606	9090	8680	420	2670	500	5690	10	1	84000000	7526	6.17	1.44	12	0.94	1452.00	6240.00	12380	20240305	-27.63	3005	20231004	198.17	12380	-27.63	20240305	5820	53.95	20240126	12380	-27.63	20240305	3005	198.17	20231004	4.23	N	041190	500	420 억		1581603	N	N	0	N	00	N
36	20240424	140459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9000	100	2	1.12	6074351000	678014	28.42	8910	9020	8880	11570	6230	8900	8959.09	1.88	0	97311	9426	9162	9016	8752	8606	9090	8680	420	2670	500	5690	10	1	84000000	7560	6.20	1.44	12	0.81	1452.00	6240.00	12380	20240305	-27.30	3005	20231004	199.50	12380	-27.30	20240305	5820	54.64	20240126	12380	-27.30	20240305	3005	199.50	20231004	4.23	N	041190	500	420 억		1581603	N	N	0	N	00	N
37	20240424	130504	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9020	120	2	1.35	5412989680	604437	25.34	8910	9020	8880	11570	6230	8900	8955.48	1.88	0	93336	9426	9162	9016	8752	8606	9090	8680	420	2670	500	5690	10	1	84000000	7577	6.21	1.45	12	0.72	1452.00	6240.00	12380	20240305	-27.14	3005	20231004	200.17	12380	-27.14	20240305	5820	54.98	20240126	12380	-27.14	20240305	3005	200.17	20231004	4.23	N	041190	500	420 억		1581603	N	N	0	N	00	N
38	20240424	120500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8960	60	2	0.67	4635313350	517841	21.71	8910	9010	8880	11570	6230	8900	8951.29	1.88	0	65551	9426	9162	9016	8752	8606	9090	8680	420	2670	500	5690	10	1	84000000	7526	6.17	1.44	12	0.62	1452.00	6240.00	12380	20240305	-27.63	3005	20231004	198.17	12380	-27.63	20240305	5820	53.95	20240126	12380	-27.63	20240305	3005	198.17	20231004	4.23	N	041190	500	420 억		1581603	N	N	0	N	00	N
39	20240424	110458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8970	70	2	0.79	3925099150	438642	18.39	8910	9010	8880	11570	6230	8900	8948.37	1.88	0	51141	9426	9162	9016	8752	8606	9090	8680	420	2670	500	5690	10	1	84000000	7535	6.18	1.44	12	0.52	1452.00	6240.00	12380	20240305	-27.54	3005	20231004	198.50	12380	-27.54	20240305	5820	54.12	20240126	12380	-27.54	20240305	3005	198.50	20231004	4.23	N	041190	500	420 억		1581603	N	N	0	N	00	N
40	20240424	100458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8940	40	2	0.45	2435701380	272630	11.43	8910	8990	8880	11570	6230	8900	8934.17	1.88	0	54938	9426	9162	9016	8752	8606	9090	8680	420	2670	500	5690	10	1	84000000	7510	6.16	1.43	12	0.32	1452.00	6240.00	12380	20240305	-27.79	3005	20231004	197.50	12380	-27.79	20240305	5820	53.61	20240126	12380	-27.79	20240305	3005	197.50	20231004	4.23	N	041190	500	420 억		1581603	N	N	0	N	00	N
41	20240424	090500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8910	10	2	0.11	588887200	66083	2.77	8910	8970	8880	11570	6230	8900	8911.44	1.88	0	6634	9426	9162	9016	8752	8606	9090	8680	420	2670	500	5690	10	1	84000000	7484	6.14	1.43	12	0.08	1452.00	6240.00	12380	20240305	-28.03	3005	20231004	196.51	12380	-28.03	20240305	5820	53.09	20240126	12380	-28.03	20240305	3005	196.51	20231004	4.23	N	041190	500	420 억		1581603	N	N	0	N	00	N
42	20240423	160446	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8900	-130	5	-1.44	21341033490	2353524	106.47	9160	9280	8870	11730	6330	9030	9067.98	2.43	0	-406903	9283	9156	8913	8786	8543	9220	8850	420	2700	500	5770	10	1	84000000	7476	6.13	1.43	12	2.80	1452.00	6240.00	12380	20240305	-28.11	3005	20231004	196.17	12380	-28.11	20240305	5820	52.92	20240126	12380	-28.11	20240305	3005	196.17	20231004	4.18	N	041190	500	420 억		2041542	N	N	14	N	00	N
43	20240423	150458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8920	-110	5	-1.22	20487341310	2257705	102.14	9160	9280	8870	11730	6330	9030	9074.42	2.43	0	-424640	9283	9156	8913	8786	8543	9220	8850	420	2700	500	5770	10	1	84000000	7493	6.14	1.43	12	2.69	1452.00	6240.00	12380	20240305	-27.95	3005	20231004	196.84	12380	-27.95	20240305	5820	53.26	20240126	12380	-27.95	20240305	3005	196.84	20231004	4.18	N	041190	500	420 억		2041542	N	N	14	N	00	N
44	20240423	140459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8900	-130	5	-1.44	19267719070	2121244	95.96	9160	9280	8870	11730	6330	9030	9083.23	2.43	0	-395876	9283	9156	8913	8786	8543	9220	8850	420	2700	500	5770	10	1	84000000	7476	6.13	1.43	12	2.53	1452.00	6240.00	12380	20240305	-28.11	3005	20231004	196.17	12380	-28.11	20240305	5820	52.92	20240126	12380	-28.11	20240305	3005	196.17	20231004	4.18	N	041190	500	420 억		2041542	N	N	14	N	00	N
45	20240423	130456	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8890	-140	5	-1.55	18450649140	2029294	91.80	9160	9280	8870	11730	6330	9030	9092.17	2.43	0	-398648	9283	9156	8913	8786	8543	9220	8850	420	2700	500	5770	10	1	84000000	7468	6.12	1.42	12	2.42	1452.00	6240.00	12380	20240305	-28.19	3005	20231004	195.84	12380	-28.19	20240305	5820	52.75	20240126	12380	-28.19	20240305	3005	195.84	20231004	4.18	N	041190	500	420 억		2041542	N	N	14	N	00	N
46	20240423	120457	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8940	-90	5	-1.00	17212520620	1890295	85.51	9160	9280	8910	11730	6330	9030	9105.75	2.43	0	-359486	9283	9156	8913	8786	8543	9220	8850	420	2700	500	5770	10	1	84000000	7510	6.16	1.43	12	2.25	1452.00	6240.00	12380	20240305	-27.79	3005	20231004	197.50	12380	-27.79	20240305	5820	53.61	20240126	12380	-27.79	20240305	3005	197.50	20231004	4.18	N	041190	500	420 억		2041542	N	N	14	N	00	N
47	20240423	110456	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8970	-60	5	-0.66	15739688340	1725991	78.08	9160	9280	8910	11730	6330	9030	9119.25	2.43	0	-318105	9283	9156	8913	8786	8543	9220	8850	420	2700	500	5770	10	1	84000000	7535	6.18	1.44	12	2.05	1452.00	6240.00	12380	20240305	-27.54	3005	20231004	198.50	12380	-27.54	20240305	5820	54.12	20240126	12380	-27.54	20240305	3005	198.50	20231004	4.18	N	041190	500	420 억		2041542	N	N	14	N	00	N
48	20240423	100457	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9050	20	2	0.22	13210011750	1445030	65.37	9160	9280	9010	11730	6330	9030	9141.73	2.43	0	-223668	9283	9156	8913	8786	8543	9220	8850	420	2700	500	5770	10	1	84000000	7602	6.23	1.45	12	1.72	1452.00	6240.00	12380	20240305	-26.90	3005	20231004	201.16	12380	-26.90	20240305	5820	55.50	20240126	12380	-26.90	20240305	3005	201.16	20231004	4.18	N	041190	500	420 억		2041542	N	N	14	N	00	N
49	20240423	090457	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9190	160	2	1.77	4865179620	528408	23.90	9160	9280	9130	11730	6330	9030	9207.42	2.43	0	-129989	9283	9156	8913	8786	8543	9220	8850	420	2700	500	5770	10	1	84000000	7720	6.33	1.47	12	0.63	1452.00	6240.00	12380	20240305	-25.77	3005	20231004	205.82	12380	-25.77	20240305	5820	57.90	20240126	12380	-25.77	20240305	3005	205.82	20231004	4.18	N	041190	500	420 억		2041542	N	N	14	N	00	N
50	20240422	160456	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9030	420	2	4.88	19097608890	2153753	87.93	8730	9040	8670	11190	6030	8610	8865.57	2.22	0	191758	9270	8940	8570	8240	7870	8755	8055	420	2580	500	5510	10	1	84000000	7585	6.22	1.45	12	2.56	1452.00	6240.00	12380	20240305	-27.06	3005	20231004	200.50	12380	-27.06	20240305	5820	55.15	20240126	12380	-27.06	20240305	3005	200.50	20231004	4.22	N	041190	500	420 억		1868501	N	N	14	N	00	N
51	20240422	150455	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9020	410	2	4.76	17399501960	1965481	80.24	8730	9040	8670	11190	6030	8610	8852.58	2.22	0	182866	9270	8940	8570	8240	7870	8755	8055	420	2580	500	5510	10	1	84000000	7577	6.21	1.45	12	2.34	1452.00	6240.00	12380	20240305	-27.14	3005	20231004	200.17	12380	-27.14	20240305	5820	54.98	20240126	12380	-27.14	20240305	3005	200.17	20231004	4.22	N	041190	500	420 억		1868501	N	N	995	N	00	N
52	20240422	140455	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8860	250	2	2.90	11829923060	1344159	54.88	8730	8940	8670	11190	6030	8610	8801.03	2.22	0	47408	9270	8940	8570	8240	7870	8755	8055	420	2580	500	5510	10	1	84000000	7442	6.10	1.42	12	1.60	1452.00	6240.00	12380	20240305	-28.43	3005	20231004	194.84	12380	-28.43	20240305	5820	52.23	20240126	12380	-28.43	20240305	3005	194.84	20231004	4.22	N	041190	500	420 억		1868501	N	N	995	N	00	N
53	20240422	130454	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8820	210	2	2.44	9883830520	1124005	45.89	8730	8940	8670	11190	6030	8610	8793.45	2.22	0	52236	9270	8940	8570	8240	7870	8755	8055	420	2580	500	5510	10	1	84000000	7409	6.07	1.41	12	1.34	1452.00	6240.00	12380	20240305	-28.76	3005	20231004	193.51	12380	-28.76	20240305	5820	51.55	20240126	12380	-28.76	20240305	3005	193.51	20231004	4.22	N	041190	500	420 억		1868501	N	N	995	N	00	N
54	20240422	120454	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8730	120	2	1.39	7954236070	905059	36.95	8730	8940	8670	11190	6030	8610	8788.70	2.22	0	58349	9270	8940	8570	8240	7870	8755	8055	420	2580	500	5510	10	1	84000000	7333	6.01	1.40	12	1.08	1452.00	6240.00	12380	20240305	-29.48	3005	20231004	190.52	12380	-29.48	20240305	5820	50.00	20240126	12380	-29.48	20240305	3005	190.52	20231004	4.22	N	041190	500	420 억		1868501	N	N	995	N	00	N
55	20240422	110454	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8750	140	2	1.63	6681860520	759201	31.00	8730	8940	8670	11190	6030	8610	8801.25	2.22	0	52041	9270	8940	8570	8240	7870	8755	8055	420	2580	500	5510	10	1	84000000	7350	6.03	1.40	12	0.90	1452.00	6240.00	12380	20240305	-29.32	3005	20231004	191.18	12380	-29.32	20240305	5820	50.34	20240126	12380	-29.32	20240305	3005	191.18	20231004	4.22	N	041190	500	420 억		1868501	N	N	995	N	00	N
56	20240422	100455	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8790	180	2	2.09	3592902090	409967	16.74	8730	8840	8670	11190	6030	8610	8764.00	2.22	0	49851	9270	8940	8570	8240	7870	8755	8055	420	2580	500	5510	10	1	84000000	7384	6.05	1.41	12	0.49	1452.00	6240.00	12380	20240305	-29.00	3005	20231004	192.51	12380	-29.00	20240305	5820	51.03	20240126	12380	-29.00	20240305	3005	192.51	20231004	4.22	N	041190	500	420 억		1868501	N	N	995	N	00	N
57	20240422	090454	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8710	100	2	1.16	841086130	96454	3.94	8730	8840	8670	11190	6030	8610	8720.43	2.22	0	2209	9270	8940	8570	8240	7870	8755	8055	420	2580	500	5510	10	1	84000000	7316	6.00	1.40	12	0.11	1452.00	6240.00	12380	20240305	-29.64	3005	20231004	189.85	12380	-29.64	20240305	5820	49.66	20240126	12380	-29.64	20240305	3005	189.85	20231004	4.22	N	041190	500	420 억		1868501	N	N	995	N	00	N
58	20240419	160435	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8610	-110	5	-1.26	19546008800	2290509	75.13	8870	8900	8200	11330	6110	8720	8533.32	2.33	0	-69358	9333	9026	8623	8316	7913	9180	8470	420	2610	500	5580	10	1	84000000	7232	5.93	1.38	12	2.73	1452.00	6240.00	12380	20240305	-30.45	3005	20231004	186.52	12380	-30.45	20240305	5820	47.94	20240126	12380	-30.45	20240305	3005	186.52	20231004	4.57	N	041190	500	420 억		1958606	N	N	995	N	00	N
59	20240419	150439	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8560	-160	5	-1.83	18667552460	2188219	71.78	8870	8900	8200	11330	6110	8720	8530.92	2.33	0	-70725	9333	9026	8623	8316	7913	9180	8470	420	2610	500	5580	10	1	84000000	7190	5.90	1.37	12	2.61	1452.00	6240.00	12380	20240305	-30.86	3005	20231004	184.86	12380	-30.86	20240305	5820	47.08	20240126	12380	-30.86	20240305	3005	184.86	20231004	4.57	N	041190	500	420 억		1958606	N	N	0	N	00	N
60	20240419	140433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8590	-130	5	-1.49	16099038140	1889030	61.96	8870	8900	8200	11330	6110	8720	8522.37	2.33	0	-50933	9333	9026	8623	8316	7913	9180	8470	420	2610	500	5580	10	1	84000000	7216	5.92	1.38	12	2.25	1452.00	6240.00	12380	20240305	-30.61	3005	20231004	185.86	12380	-30.61	20240305	5820	47.59	20240126	12380	-30.61	20240305	3005	185.86	20231004	4.57	N	041190	500	420 억		1958606	N	N	0	N	00	N
61	20240419	130436	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8430	-290	5	-3.33	14034151270	1647206	54.03	8870	8900	8200	11330	6110	8720	8519.95	2.33	0	7925	9333	9026	8623	8316	7913	9180	8470	420	2610	500	5580	10	1	84000000	7081	5.81	1.35	12	1.96	1452.00	6240.00	12380	20240305	-31.91	3005	20231004	180.53	12380	-31.91	20240305	5820	44.85	20240126	12380	-31.91	20240305	3005	180.53	20231004	4.57	N	041190	500	420 억		1958606	N	N	0	N	00	N
62	20240419	120434	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8320	-400	5	-4.59	12410264950	1453425	47.67	8870	8900	8200	11330	6110	8720	8538.62	2.33	0	45769	9333	9026	8623	8316	7913	9180	8470	420	2610	500	5580	10	1	84000000	6989	5.73	1.33	12	1.73	1452.00	6240.00	12380	20240305	-32.79	3005	20231004	176.87	12380	-32.79	20240305	5820	42.96	20240126	12380	-32.79	20240305	3005	176.87	20231004	4.57	N	041190	500	420 억		1958606	N	N	0	N	00	N
63	20240419	110438	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8380	-340	5	-3.90	8777130040	1014894	33.29	8870	8900	8350	11330	6110	8720	8648.31	2.33	0	-31457	9333	9026	8623	8316	7913	9180	8470	420	2610	500	5580	10	1	84000000	7039	5.77	1.34	12	1.21	1452.00	6240.00	12380	20240305	-32.31	3005	20231004	178.87	12380	-32.31	20240305	5820	43.99	20240126	12380	-32.31	20240305	3005	178.87	20231004	4.57	N	041190	500	420 억		1958606	N	N	0	N	00	N
64	20240419	100436	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8670	-50	5	-0.57	5049877120	576668	18.92	8870	8900	8610	11330	6110	8720	8757.00	2.33	0	-120018	9333	9026	8623	8316	7913	9180	8470	420	2610	500	5580	10	1	84000000	7283	5.97	1.39	12	0.69	1452.00	6240.00	12380	20240305	-29.97	3005	20231004	188.52	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	3005	188.52	20231004	4.57	N	041190	500	420 억		1958606	N	N	0	N	00	N
65	20240419	090433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8820	100	2	1.15	1760585770	198990	6.53	8870	8900	8780	11330	6110	8720	8847.71	2.33	0	-53930	9333	9026	8623	8316	7913	9180	8470	420	2610	500	5580	10	1	84000000	7409	6.07	1.41	12	0.24	1452.00	6240.00	12380	20240305	-28.76	3005	20231004	193.51	12380	-28.76	20240305	5820	51.55	20240126	12380	-28.76	20240305	3005	193.51	20231004	4.57	N	041190	500	420 억		1958606	N	N	0	N	00	N
66	20240418	160432	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8720	-70	5	-0.80	25657648820	2985682	79.63	8300	8930	8220	11420	6160	8790	8593.33	2.46	0	-122818	9323	9056	8613	8346	7903	9190	8480	420	2630	500	5620	10	1	84000000	7325	6.01	1.40	12	3.55	1452.00	6240.00	12380	20240305	-29.56	3005	20231004	190.18	12380	-29.56	20240305	5820	49.83	20240126	12380	-29.56	20240305	3005	190.18	20231004	4.51	N	041190	500	420 억		2070169	N	N	31	N	00	N
67	20240418	150433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8740	-50	5	-0.57	24237903970	2822971	75.29	8300	8930	8220	11420	6160	8790	8585.94	2.46	0	-131102	9323	9056	8613	8346	7903	9190	8480	420	2630	500	5620	10	1	84000000	7342	6.02	1.40	12	3.36	1452.00	6240.00	12380	20240305	-29.40	3005	20231004	190.85	12380	-29.40	20240305	5820	50.17	20240126	12380	-29.40	20240305	3005	190.85	20231004	4.51	N	041190	500	420 억		2070169	N	N	31	N	00	N
68	20240418	140435	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8780	-10	5	-0.11	21460182120	2505206	66.81	8300	8930	8220	11420	6160	8790	8566.22	2.46	0	-177296	9323	9056	8613	8346	7903	9190	8480	420	2630	500	5620	10	1	84000000	7375	6.05	1.41	12	2.98	1452.00	6240.00	12380	20240305	-29.08	3005	20231004	192.18	12380	-29.08	20240305	5820	50.86	20240126	12380	-29.08	20240305	3005	192.18	20231004	4.51	N	041190	500	420 억		2070169	N	N	31	N	00	N
69	20240418	130434	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8790	0	3	0.00	17051585540	2006414	53.51	8300	8860	8220	11420	6160	8790	8498.51	2.46	0	-135111	9323	9056	8613	8346	7903	9190	8480	420	2630	500	5620	10	1	84000000	7384	6.05	1.41	12	2.39	1452.00	6240.00	12380	20240305	-29.00	3005	20231004	192.51	12380	-29.00	20240305	5820	51.03	20240126	12380	-29.00	20240305	3005	192.51	20231004	4.51	N	041190	500	420 억		2070169	N	N	31	N	00	N
70	20240418	120433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8690	-100	5	-1.14	12871119240	1530832	40.83	8300	8720	8220	11420	6160	8790	8407.87	2.46	0	-95526	9323	9056	8613	8346	7903	9190	8480	420	2630	500	5620	10	1	84000000	7300	5.98	1.39	12	1.82	1452.00	6240.00	12380	20240305	-29.81	3005	20231004	189.18	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	3005	189.18	20231004	4.51	N	041190	500	420 억		2070169	N	N	31	N	00	N
71	20240418	110433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8640	-150	5	-1.71	10977358250	1311881	34.99	8300	8670	8220	11420	6160	8790	8367.58	2.46	0	-120790	9323	9056	8613	8346	7903	9190	8480	420	2630	500	5620	10	1	84000000	7258	5.95	1.38	12	1.56	1452.00	6240.00	12380	20240305	-30.21	3005	20231004	187.52	12380	-30.21	20240305	5820	48.45	20240126	12380	-30.21	20240305	3005	187.52	20231004	4.51	N	041190	500	420 억		2070169	N	N	31	N	00	N
72	20240418	100435	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8400	-390	5	-4.44	7417219330	893538	23.83	8300	8420	8220	11420	6160	8790	8300.84	2.46	0	-82677	9323	9056	8613	8346	7903	9190	8480	420	2630	500	5620	10	1	84000000	7056	5.79	1.35	12	1.06	1452.00	6240.00	12380	20240305	-32.15	3005	20231004	179.53	12380	-32.15	20240305	5820	44.33	20240126	12380	-32.15	20240305	3005	179.53	20231004	4.51	N	041190	500	420 억		2070169	N	N	31	N	00	N
73	20240418	090433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8260	-530	5	-6.03	2448194990	294565	7.86	8300	8420	8250	11420	6160	8790	8310.87	2.46	0	87144	9323	9056	8613	8346	7903	9190	8480	420	2630	500	5620	10	1	84000000	6938	5.69	1.32	12	0.35	1452.00	6240.00	12380	20240305	-33.28	3005	20231004	174.88	12380	-33.28	20240305	5820	41.92	20240126	12380	-33.28	20240305	3005	174.88	20231004	4.51	N	041190	500	420 억		2070169	N	N	31	N	00	N
74	20240417	160428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8790	680	2	8.38	31804002680	3685467	121.86	8200	8880	8170	10540	5680	8110	8629.72	1.57	0	763426	8903	8506	8283	7886	7663	8395	7775	420	2430	500	5190	10	1	84000000	7384	6.05	1.41	12	4.39	1452.00	6240.00	12380	20240305	-29.00	3005	20231004	192.51	12380	-29.00	20240305	5820	51.03	20240126	12380	-29.00	20240305	3005	192.51	20231004	4.38	N	041190	500	420 억		1318318	N	N	31	N	00	N
75	20240417	150437	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8790	680	2	8.38	30589147800	3547288	117.29	8200	8880	8170	10540	5680	8110	8623.62	1.57	0	696316	8903	8506	8283	7886	7663	8395	7775	420	2430	500	5190	10	1	84000000	7384	6.05	1.41	12	4.22	1452.00	6240.00	12380	20240305	-29.00	3005	20231004	192.51	12380	-29.00	20240305	5820	51.03	20240126	12380	-29.00	20240305	3005	192.51	20231004	4.38	N	041190	500	420 억		1318318	N	N	1365	N	00	N
76	20240417	140433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8830	720	2	8.88	27397438750	3186124	105.35	8200	8880	8170	10540	5680	8110	8599.38	1.57	0	614957	8903	8506	8283	7886	7663	8395	7775	420	2430	500	5190	10	1	84000000	7417	6.08	1.42	12	3.79	1452.00	6240.00	12380	20240305	-28.68	3005	20231004	193.84	12380	-28.68	20240305	5820	51.72	20240126	12380	-28.68	20240305	3005	193.84	20231004	4.38	N	041190	500	420 억		1318318	N	N	1365	N	00	N
77	20240417	130435	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8690	580	2	7.15	21970054440	2567891	84.91	8200	8840	8170	10540	5680	8110	8556.12	1.57	0	489404	8903	8506	8283	7886	7663	8395	7775	420	2430	500	5190	10	1	84000000	7300	5.98	1.39	12	3.06	1452.00	6240.00	12380	20240305	-29.81	3005	20231004	189.18	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	3005	189.18	20231004	4.38	N	041190	500	420 억		1318318	N	N	1365	N	00	N
78	20240417	120435	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8700	590	2	7.27	20528165970	2402461	79.44	8200	8840	8170	10540	5680	8110	8545.10	1.57	0	417956	8903	8506	8283	7886	7663	8395	7775	420	2430	500	5190	10	1	84000000	7308	5.99	1.39	12	2.86	1452.00	6240.00	12380	20240305	-29.73	3005	20231004	189.52	12380	-29.73	20240305	5820	49.48	20240126	12380	-29.73	20240305	3005	189.52	20231004	4.38	N	041190	500	420 억		1318318	N	N	1365	N	00	N
79	20240417	110437	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8770	660	2	8.14	16944996920	1992451	65.88	8200	8770	8170	10540	5680	8110	8505.10	1.57	0	353720	8903	8506	8283	7886	7663	8395	7775	420	2430	500	5190	10	1	84000000	7367	6.04	1.41	12	2.37	1452.00	6240.00	12380	20240305	-29.16	3005	20231004	191.85	12380	-29.16	20240305	5820	50.69	20240126	12380	-29.16	20240305	3005	191.85	20231004	4.38	N	041190	500	420 억		1318318	N	N	1365	N	00	N
80	20240417	100432	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8630	520	2	6.41	10508000860	1248737	41.29	8200	8660	8170	10540	5680	8110	8415.53	1.57	0	151604	8903	8506	8283	7886	7663	8395	7775	420	2430	500	5190	10	1	84000000	7249	5.94	1.38	12	1.49	1452.00	6240.00	12380	20240305	-30.29	3005	20231004	187.19	12380	-30.29	20240305	5820	48.28	20240126	12380	-30.29	20240305	3005	187.19	20231004	4.38	N	041190	500	420 억		1318318	N	N	1365	N	00	N
81	20240417	090431	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8230	120	2	1.48	1386718910	169087	5.59	8200	8250	8170	10540	5680	8110	8202.61	1.57	0	-24614	8903	8506	8283	7886	7663	8395	7775	420	2430	500	5190	10	1	84000000	6913	5.67	1.32	12	0.20	1452.00	6240.00	12380	20240305	-33.52	3005	20231004	173.88	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	3005	173.88	20231004	4.38	N	041190	500	420 억		1318318	N	N	1365	N	00	N
82	20240416	160435	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8110	-980	5	-10.78	24612099930	2963313	85.41	8590	8680	8060	11810	6370	9090	8306.65	2.04	0	-397949	9883	9486	9003	8606	8123	9685	8805	420	2720	500	5810	10	1	84000000	6812	5.59	1.30	12	3.53	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	4.57	N	041190	500	420 억		1715736	N	N	1365	N	00	N
83	20240416	150431	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8120	-970	5	-10.67	23318935120	2804286	80.83	8590	8680	8060	11810	6370	9090	8315.40	2.04	0	-389641	9883	9486	9003	8606	8123	9685	8805	420	2720	500	5810	10	1	84000000	6821	5.59	1.30	12	3.34	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.57	N	041190	500	420 억		1715736	N	N	1021	N	00	N
84	20240416	140431	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8100	-990	5	-10.89	21524827450	2583175	74.46	8590	8680	8060	11810	6370	9090	8332.63	2.04	0	-383829	9883	9486	9003	8606	8123	9685	8805	420	2720	500	5810	10	1	84000000	6804	5.58	1.30	12	3.08	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	4.57	N	041190	500	420 억		1715736	N	N	1021	N	00	N
85	20240416	130433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8240	-850	5	-9.35	18010861700	2151257	62.01	8590	8680	8190	11810	6370	9090	8372.17	2.04	0	-380792	9883	9486	9003	8606	8123	9685	8805	420	2720	500	5810	10	1	84000000	6922	5.67	1.32	12	2.56	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	4.57	N	041190	500	420 억		1715736	N	N	1021	N	00	N
86	20240416	120434	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8280	-810	5	-8.91	16213435870	1932920	55.71	8590	8680	8230	11810	6370	9090	8387.97	2.04	0	-305305	9883	9486	9003	8606	8123	9685	8805	420	2720	500	5810	10	1	84000000	6955	5.70	1.33	12	2.30	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	4.57	N	041190	500	420 억		1715736	N	N	1021	N	00	N
87	20240416	110433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8270	-820	5	-9.02	14635815140	1741934	50.21	8590	8680	8250	11810	6370	9090	8401.96	2.04	0	-260352	9883	9486	9003	8606	8123	9685	8805	420	2720	500	5810	10	1	84000000	6947	5.70	1.33	12	2.07	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	4.57	N	041190	500	420 억		1715736	N	N	1021	N	00	N
88	20240416	100427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8370	-720	5	-7.92	10548063580	1251091	36.06	8590	8680	8250	11810	6370	9090	8430.97	2.04	0	-172968	9883	9486	9003	8606	8123	9685	8805	420	2720	500	5810	10	1	84000000	7031	5.76	1.34	12	1.49	1452.00	6240.00	12380	20240305	-32.39	3005	20231004	178.54	12380	-32.39	20240305	5820	43.81	20240126	12380	-32.39	20240305	3005	178.54	20231004	4.57	N	041190	500	420 억		1715736	N	N	1021	N	00	N
89	20240416	090427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8460	-630	5	-6.93	4082200840	480500	13.85	8590	8680	8250	11810	6370	9090	8495.45	2.04	0	14172	9883	9486	9003	8606	8123	9685	8805	420	2720	500	5810	10	1	84000000	7106	5.83	1.36	12	0.57	1452.00	6240.00	12380	20240305	-31.66	3005	20231004	181.53	12380	-31.66	20240305	5820	45.36	20240126	12380	-31.66	20240305	3005	181.53	20231004	4.57	N	041190	500	420 억		1715736	N	N	1021	N	00	N
90	20240415	160426	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9090	-130	5	-1.41	29458632060	3335751	81.49	8930	9400	8520	11980	6460	9220	8828.09	2.73	0	-577640	9800	9510	8950	8660	8100	9655	8805	420	2760	500	5900	10	1	84000000	7636	6.26	1.46	12	3.97	1452.00	6240.00	12380	20240305	-26.58	3005	20231004	202.50	12380	-26.58	20240305	5820	56.19	20240126	12380	-26.58	20240305	3005	202.50	20231004	4.57	N	041190	500	420 억		2290765	N	N	1021	N	00	N
91	20240415	150431	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8740	-480	5	-5.21	18310065120	2100856	51.32	8930	8970	8520	11980	6460	9220	8715.06	2.73	0	-402631	9800	9510	8950	8660	8100	9655	8805	420	2760	500	5900	10	1	84000000	7342	6.02	1.40	12	2.50	1452.00	6240.00	12380	20240305	-29.40	3005	20231004	190.85	12380	-29.40	20240305	5820	50.17	20240126	12380	-29.40	20240305	3005	190.85	20231004	4.57	N	041190	500	420 억		2290765	N	N	294	N	00	N
92	20240415	140425	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8620	-600	5	-6.51	15833646160	1813848	44.31	8930	8970	8550	11980	6460	9220	8728.78	2.73	0	-411460	9800	9510	8950	8660	8100	9655	8805	420	2760	500	5900	10	1	84000000	7241	5.94	1.38	12	2.16	1452.00	6240.00	12380	20240305	-30.37	3005	20231004	186.86	12380	-30.37	20240305	5820	48.11	20240126	12380	-30.37	20240305	3005	186.86	20231004	4.57	N	041190	500	420 억		2290765	N	N	294	N	00	N
93	20240415	130423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8670	-550	5	-5.97	13992050350	1599758	39.08	8930	8970	8620	11980	6460	9220	8745.78	2.73	0	-397255	9800	9510	8950	8660	8100	9655	8805	420	2760	500	5900	10	1	84000000	7283	5.97	1.39	12	1.90	1452.00	6240.00	12380	20240305	-29.97	3005	20231004	188.52	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	3005	188.52	20231004	4.57	N	041190	500	420 억		2290765	N	N	294	N	00	N
94	20240415	120428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8660	-560	5	-6.07	13583581390	1552627	37.93	8930	8970	8620	11980	6460	9220	8748.18	2.73	0	-394715	9800	9510	8950	8660	8100	9655	8805	420	2760	500	5900	10	1	84000000	7274	5.96	1.39	12	1.85	1452.00	6240.00	12380	20240305	-30.05	3005	20231004	188.19	12380	-30.05	20240305	5820	48.80	20240126	12380	-30.05	20240305	3005	188.19	20231004	4.57	N	041190	500	420 억		2290765	N	N	294	N	00	N
95	20240415	110428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8660	-560	5	-6.07	12582434000	1436936	35.10	8930	8970	8620	11980	6460	9220	8755.80	2.73	0	-359735	9800	9510	8950	8660	8100	9655	8805	420	2760	500	5900	10	1	84000000	7274	5.96	1.39	12	1.71	1452.00	6240.00	12380	20240305	-30.05	3005	20231004	188.19	12380	-30.05	20240305	5820	48.80	20240126	12380	-30.05	20240305	3005	188.19	20231004	4.57	N	041190	500	420 억		2290765	N	N	294	N	00	N
96	20240415	100427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8710	-510	5	-5.53	10353646280	1179420	28.81	8930	8970	8650	11980	6460	9220	8777.86	2.73	0	-281834	9800	9510	8950	8660	8100	9655	8805	420	2760	500	5900	10	1	84000000	7316	6.00	1.40	12	1.40	1452.00	6240.00	12380	20240305	-29.64	3005	20231004	189.85	12380	-29.64	20240305	5820	49.66	20240126	12380	-29.64	20240305	3005	189.85	20231004	4.57	N	041190	500	420 억		2290765	N	N	294	N	00	N
97	20240415	090428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8800	-420	5	-4.56	3360357330	378306	9.24	8930	8970	8800	11980	6460	9220	8880.89	2.73	0	24050	9800	9510	8950	8660	8100	9655	8805	420	2760	500	5900	10	1	84000000	7392	6.06	1.41	12	0.45	1452.00	6240.00	12380	20240305	-28.92	3005	20231004	192.85	12380	-28.92	20240305	5820	51.20	20240126	12380	-28.92	20240305	3005	192.85	20231004	4.57	N	041190	500	420 억		2290765	N	N	294	N	00	N
98	20240412	160426	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9220	730	2	8.60	36010368060	4019783	338.75	8490	9240	8390	11030	5950	8490	8958.93	2.33	0	261742	8803	8646	8503	8346	8203	8725	8425	420	2540	500	5430	10	1	84000000	7745	6.35	1.48	12	4.79	1452.00	6240.00	12380	20240305	-25.53	3005	20231004	206.82	12380	-25.53	20240305	5820	58.42	20240126	12380	-25.53	20240305	3005	206.82	20231004	4.58	N	041190	500	420 억		1953721	N	N	294	N	00	N
99	20240412	150426	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9130	640	2	7.54	33162386570	3709932	312.64	8490	9240	8390	11030	5950	8490	8940.07	2.33	0	210419	8803	8646	8503	8346	8203	8725	8425	420	2540	500	5430	10	1	84000000	7669	6.29	1.46	12	4.42	1452.00	6240.00	12380	20240305	-26.25	3005	20231004	203.83	12380	-26.25	20240305	5820	56.87	20240126	12380	-26.25	20240305	3005	203.83	20231004	4.58	N	041190	500	420 억		1953721	N	N	0	N	00	N
100	20240412	140426	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9180	690	2	8.13	24706709140	2787134	234.88	8490	9220	8390	11030	5950	8490	8865.96	2.33	0	119546	8803	8646	8503	8346	8203	8725	8425	420	2540	500	5430	10	1	84000000	7711	6.32	1.47	12	3.32	1452.00	6240.00	12380	20240305	-25.85	3005	20231004	205.49	12380	-25.85	20240305	5820	57.73	20240126	12380	-25.85	20240305	3005	205.49	20231004	4.58	N	041190	500	420 억		1953721	N	N	0	N	00	N
101	20240412	130423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8830	340	2	4.00	10812446700	1251694	105.48	8490	8840	8390	11030	5950	8490	8639.49	2.33	0	132909	8803	8646	8503	8346	8203	8725	8425	420	2540	500	5430	10	1	84000000	7417	6.08	1.42	12	1.49	1452.00	6240.00	12380	20240305	-28.68	3005	20231004	193.84	12380	-28.68	20240305	5820	51.72	20240126	12380	-28.68	20240305	3005	193.84	20231004	4.58	N	041190	500	420 억		1953721	N	N	0	N	00	N
102	20240412	120426	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8630	140	2	1.65	8631377260	1002558	84.49	8490	8800	8390	11030	5950	8490	8610.60	2.33	0	100823	8803	8646	8503	8346	8203	8725	8425	420	2540	500	5430	10	1	84000000	7249	5.94	1.38	12	1.19	1452.00	6240.00	12380	20240305	-30.29	3005	20231004	187.19	12380	-30.29	20240305	5820	48.28	20240126	12380	-30.29	20240305	3005	187.19	20231004	4.58	N	041190	500	420 억		1953721	N	N	0	N	00	N
103	20240412	110422	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8680	190	2	2.24	7736593750	899236	75.78	8490	8800	8390	11030	5950	8490	8604.85	2.33	0	134310	8803	8646	8503	8346	8203	8725	8425	420	2540	500	5430	10	1	84000000	7291	5.98	1.39	12	1.07	1452.00	6240.00	12380	20240305	-29.89	3005	20231004	188.85	12380	-29.89	20240305	5820	49.14	20240126	12380	-29.89	20240305	3005	188.85	20231004	4.58	N	041190	500	420 억		1953721	N	N	0	N	00	N
104	20240412	100424	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8660	170	2	2.00	4737921630	554206	46.70	8490	8700	8390	11030	5950	8490	8550.15	2.33	0	105659	8803	8646	8503	8346	8203	8725	8425	420	2540	500	5430	10	1	84000000	7274	5.96	1.39	12	0.66	1452.00	6240.00	12380	20240305	-30.05	3005	20231004	188.19	12380	-30.05	20240305	5820	48.80	20240126	12380	-30.05	20240305	3005	188.19	20231004	4.58	N	041190	500	420 억		1953721	N	N	0	N	00	N
105	20240412	090423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8470	-20	5	-0.24	642324360	75813	6.39	8490	8490	8400	11030	5950	8490	8469.70	2.33	0	-22671	8803	8646	8503	8346	8203	8725	8425	420	2540	500	5430	10	1	84000000	7115	5.83	1.36	12	0.09	1452.00	6240.00	12380	20240305	-31.58	3005	20231004	181.86	12380	-31.58	20240305	5820	45.53	20240126	12380	-31.58	20240305	3005	181.86	20231004	4.58	N	041190	500	420 억		1953721	N	N	0	N	00	N
106	20240411	160420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8490	-80	5	-0.93	9466289680	1111633	33.33	8460	8660	8360	11140	6000	8570	8514.89	2.46	0	-129918	8850	8710	8590	8450	8330	8650	8390	420	2570	500	5480	10	1	84000000	7132	5.85	1.36	12	1.32	1452.00	6240.00	12380	20240305	-31.42	3005	20231004	182.53	12380	-31.42	20240305	5820	45.88	20240126	12380	-31.42	20240305	3005	182.53	20231004	4.55	N	041190	500	420 억		2067277	N	N	4	N	00	N
107	20240411	150427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8490	-80	5	-0.93	8909594430	1046092	31.37	8460	8660	8360	11140	6000	8570	8516.21	2.46	0	-117092	8850	8710	8590	8450	8330	8650	8390	420	2570	500	5480	10	1	84000000	7132	5.85	1.36	12	1.25	1452.00	6240.00	12380	20240305	-31.42	3005	20231004	182.53	12380	-31.42	20240305	5820	45.88	20240126	12380	-31.42	20240305	3005	182.53	20231004	4.55	N	041190	500	420 억		2067277	N	N	4	N	00	N
108	20240411	140425	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8540	-30	5	-0.35	8039184920	943744	28.30	8460	8660	8360	11140	6000	8570	8517.51	2.46	0	-89835	8850	8710	8590	8450	8330	8650	8390	420	2570	500	5480	10	1	84000000	7174	5.88	1.37	12	1.12	1452.00	6240.00	12380	20240305	-31.02	3005	20231004	184.19	12380	-31.02	20240305	5820	46.74	20240126	12380	-31.02	20240305	3005	184.19	20231004	4.55	N	041190	500	420 억		2067277	N	N	4	N	00	N
109	20240411	130418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8560	-10	5	-0.12	7231199410	849054	25.46	8460	8660	8360	11140	6000	8570	8515.75	2.46	0	-52099	8850	8710	8590	8450	8330	8650	8390	420	2570	500	5480	10	1	84000000	7190	5.90	1.37	12	1.01	1452.00	6240.00	12380	20240305	-30.86	3005	20231004	184.86	12380	-30.86	20240305	5820	47.08	20240126	12380	-30.86	20240305	3005	184.86	20231004	4.55	N	041190	500	420 억		2067277	N	N	4	N	00	N
110	20240411	120423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8570	0	3	0.00	6407571490	752881	22.58	8460	8660	8360	11140	6000	8570	8509.45	2.46	0	-45550	8850	8710	8590	8450	8330	8650	8390	420	2570	500	5480	10	1	84000000	7199	5.90	1.37	12	0.90	1452.00	6240.00	12380	20240305	-30.78	3005	20231004	185.19	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	3005	185.19	20231004	4.55	N	041190	500	420 억		2067277	N	N	4	N	00	N
111	20240411	110420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8490	-80	5	-0.93	5556612430	653150	19.58	8460	8660	8360	11140	6000	8570	8505.84	2.46	0	-49428	8850	8710	8590	8450	8330	8650	8390	420	2570	500	5480	10	1	84000000	7132	5.85	1.36	12	0.78	1452.00	6240.00	12380	20240305	-31.42	3005	20231004	182.53	12380	-31.42	20240305	5820	45.88	20240126	12380	-31.42	20240305	3005	182.53	20231004	4.55	N	041190	500	420 억		2067277	N	N	4	N	00	N
112	20240411	100424	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8470	-100	5	-1.17	4227467760	496988	14.90	8460	8660	8360	11140	6000	8570	8504.06	2.46	0	-29270	8850	8710	8590	8450	8330	8650	8390	420	2570	500	5480	10	1	84000000	7115	5.83	1.36	12	0.59	1452.00	6240.00	12380	20240305	-31.58	3005	20231004	181.86	12380	-31.58	20240305	5820	45.53	20240126	12380	-31.58	20240305	3005	181.86	20231004	4.55	N	041190	500	420 억		2067277	N	N	4	N	00	N
113	20240411	090422	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8600	30	2	0.35	1433825370	167592	5.03	8460	8660	8450	11140	6000	8570	8553.92	2.46	0	67030	8850	8710	8590	8450	8330	8650	8390	420	2570	500	5480	10	1	84000000	7224	5.92	1.38	12	0.20	1452.00	6240.00	12380	20240305	-30.53	3005	20231004	186.19	12380	-30.53	20240305	5820	47.77	20240126	12380	-30.53	20240305	3005	186.19	20231004	4.55	N	041190	500	420 억		2067277	N	N	4	N	00	N
114	20240409	160416	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8570	370	2	4.51	27938052070	3250503	232.30	8650	8730	8470	10660	5740	8200	8595.05	2.66	0	-179390	8360	8280	8160	8080	7960	8320	8120	420	2460	500	5240	10	1	84000000	7199	5.90	1.37	12	3.87	1452.00	6240.00	12380	20240305	-30.78	3005	20231004	185.19	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	3005	185.19	20231004	4.56	N	041190	500	420 억		2234942	N	N	4	N	00	N
115	20240409	150418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8600	400	2	4.88	26908720690	3130559	223.73	8650	8730	8470	10660	5740	8200	8595.50	2.66	0	-176705	8360	8280	8160	8080	7960	8320	8120	420	2460	500	5240	10	1	84000000	7224	5.92	1.38	12	3.73	1452.00	6240.00	12380	20240305	-30.53	3005	20231004	186.19	12380	-30.53	20240305	5820	47.77	20240126	12380	-30.53	20240305	3005	186.19	20231004	4.56	N	041190	500	420 억		2234942	N	N	6645	N	00	N
116	20240409	140421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8570	370	2	4.51	25012749590	2908799	207.88	8650	8730	8470	10660	5740	8200	8599.00	2.66	0	-192023	8360	8280	8160	8080	7960	8320	8120	420	2460	500	5240	10	1	84000000	7199	5.90	1.37	12	3.46	1452.00	6240.00	12380	20240305	-30.78	3005	20231004	185.19	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	3005	185.19	20231004	4.56	N	041190	500	420 억		2234942	N	N	6645	N	00	N
117	20240409	130417	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8600	400	2	4.88	23866554280	2775085	198.32	8650	8730	8470	10660	5740	8200	8600.30	2.66	0	-190424	8360	8280	8160	8080	7960	8320	8120	420	2460	500	5240	10	1	84000000	7224	5.92	1.38	12	3.30	1452.00	6240.00	12380	20240305	-30.53	3005	20231004	186.19	12380	-30.53	20240305	5820	47.77	20240126	12380	-30.53	20240305	3005	186.19	20231004	4.56	N	041190	500	420 억		2234942	N	N	6645	N	00	N
118	20240409	120420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8570	370	2	4.51	21662820100	2518942	180.02	8650	8730	8470	10660	5740	8200	8599.97	2.66	0	-241820	8360	8280	8160	8080	7960	8320	8120	420	2460	500	5240	10	1	84000000	7199	5.90	1.37	12	3.00	1452.00	6240.00	12380	20240305	-30.78	3005	20231004	185.19	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	3005	185.19	20231004	4.56	N	041190	500	420 억		2234942	N	N	6645	N	00	N
119	20240409	110417	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8490	290	2	3.54	20772927420	2414426	172.55	8650	8730	8470	10660	5740	8200	8603.67	2.66	0	-221727	8360	8280	8160	8080	7960	8320	8120	420	2460	500	5240	10	1	84000000	7132	5.85	1.36	12	2.87	1452.00	6240.00	12380	20240305	-31.42	3005	20231004	182.53	12380	-31.42	20240305	5820	45.88	20240126	12380	-31.42	20240305	3005	182.53	20231004	4.56	N	041190	500	420 억		2234942	N	N	6645	N	00	N
120	20240409	100415	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8630	430	2	5.24	17920061870	2080183	148.66	8650	8730	8510	10660	5740	8200	8614.66	2.66	0	-203768	8360	8280	8160	8080	7960	8320	8120	420	2460	500	5240	10	1	84000000	7249	5.94	1.38	12	2.48	1452.00	6240.00	12380	20240305	-30.29	3005	20231004	187.19	12380	-30.29	20240305	5820	48.28	20240126	12380	-30.29	20240305	3005	187.19	20231004	4.56	N	041190	500	420 억		2234942	N	N	6645	N	00	N
121	20240409	090422	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8570	370	2	4.51	6499627260	754141	53.89	8650	8680	8530	10660	5740	8200	8618.58	2.66	0	-256645	8360	8280	8160	8080	7960	8320	8120	420	2460	500	5240	10	1	84000000	7199	5.90	1.37	12	0.90	1452.00	6240.00	12380	20240305	-30.78	3005	20231004	185.19	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	3005	185.19	20231004	4.56	N	041190	500	420 억		2234942	N	N	6645	N	00	N
122	20240408	160412	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8200	80	2	0.99	8918658990	1095925	63.29	8140	8240	8040	10550	5690	8120	8137.70	2.56	0	39272	8560	8340	8210	7990	7860	8275	7925	420	2430	500	5190	10	1	84000000	6888	5.65	1.31	12	1.30	1452.00	6240.00	12380	20240305	-33.76	3005	20231004	172.88	12380	-33.76	20240305	5820	40.89	20240126	12380	-33.76	20240305	3005	172.88	20231004	4.63	N	041190	500	420 억		2146478	N	N	6645	N	00	N
123	20240408	150418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8220	100	2	1.23	8222057590	1011104	58.39	8140	8230	8040	10550	5690	8120	8131.76	2.56	0	47310	8560	8340	8210	7990	7860	8275	7925	420	2430	500	5190	10	1	84000000	6905	5.66	1.32	12	1.20	1452.00	6240.00	12380	20240305	-33.60	3005	20231004	173.54	12380	-33.60	20240305	5820	41.24	20240126	12380	-33.60	20240305	3005	173.54	20231004	4.63	N	041190	500	420 억		2146478	N	N	4062	N	00	N
124	20240408	140419	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8140	20	2	0.25	6751725740	831366	48.01	8140	8200	8040	10550	5690	8120	8121.24	2.56	0	15428	8560	8340	8210	7990	7860	8275	7925	420	2430	500	5190	10	1	84000000	6838	5.61	1.30	12	0.99	1452.00	6240.00	12380	20240305	-34.25	3005	20231004	170.88	12380	-34.25	20240305	5820	39.86	20240126	12380	-34.25	20240305	3005	170.88	20231004	4.63	N	041190	500	420 억		2146478	N	N	4062	N	00	N
125	20240408	130416	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8140	20	2	0.25	5936876860	731346	42.23	8140	8200	8040	10550	5690	8120	8117.74	2.56	0	4790	8560	8340	8210	7990	7860	8275	7925	420	2430	500	5190	10	1	84000000	6838	5.61	1.30	12	0.87	1452.00	6240.00	12380	20240305	-34.25	3005	20231004	170.88	12380	-34.25	20240305	5820	39.86	20240126	12380	-34.25	20240305	3005	170.88	20231004	4.63	N	041190	500	420 억		2146478	N	N	4062	N	00	N
126	20240408	120418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8100	-20	5	-0.25	5155826060	635318	36.69	8140	8200	8040	10550	5690	8120	8115.35	2.56	0	-18730	8560	8340	8210	7990	7860	8275	7925	420	2430	500	5190	10	1	84000000	6804	5.58	1.30	12	0.76	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	4.63	N	041190	500	420 억		2146478	N	N	4062	N	00	N
127	20240408	110419	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8110	-10	5	-0.12	4594000950	566188	32.70	8140	8200	8040	10550	5690	8120	8113.91	2.56	0	-17791	8560	8340	8210	7990	7860	8275	7925	420	2430	500	5190	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	4.63	N	041190	500	420 억		2146478	N	N	4062	N	00	N
128	20240408	100415	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8070	-50	5	-0.62	3281280040	404787	23.38	8140	8200	8040	10550	5690	8120	8106.19	2.56	0	2520	8560	8340	8210	7990	7860	8275	7925	420	2430	500	5190	10	1	84000000	6779	5.56	1.29	12	0.48	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	4.63	N	041190	500	420 억		2146478	N	N	4062	N	00	N
129	20240408	090418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8180	60	2	0.74	510594760	62605	3.62	8140	8200	8120	10550	5690	8120	8155.84	2.56	0	-11110	8560	8340	8210	7990	7860	8275	7925	420	2430	500	5190	10	1	84000000	6871	5.63	1.31	12	0.07	1452.00	6240.00	12380	20240305	-33.93	3005	20231004	172.21	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	3005	172.21	20231004	4.63	N	041190	500	420 억		2146478	N	N	4062	N	00	N
130	20240405	160418	57	100.00	KSQ150		금융	N	N	N	N		N	8120	0	3	0.00	13989711800	1701086	139.13	8300	8430	8080	10550	5690	8120	8224.45	2.79	0	-224887	8373	8246	8163	8036	7953	8205	7995	420	2430	500	5190	10	1	84000000	6821	5.59	1.30	12	2.03	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.71	N	041190	500	420 억		2346246	N	N	4062	N	00	N
131	20240405	150415	57	100.00	KSQ150		금융	N	N	N	N		N	8130	10	2	0.12	13294389550	1615466	132.12	8300	8430	8080	10550	5690	8120	8229.51	2.79	0	-258496	8373	8246	8163	8036	7953	8205	7995	420	2430	500	5190	10	1	84000000	6829	5.60	1.30	12	1.92	1452.00	6240.00	12380	20240305	-34.33	3005	20231004	170.55	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	3005	170.55	20231004	4.71	N	041190	500	420 억		2346246	N	N	788	N	00	N
132	20240405	140414	57	100.00	KSQ150		금융	N	N	N	N		N	8160	40	2	0.49	11660640950	1414370	115.68	8300	8430	8110	10550	5690	8120	8244.48	2.79	0	-285641	8373	8246	8163	8036	7953	8205	7995	420	2430	500	5190	10	1	84000000	6854	5.62	1.31	12	1.68	1452.00	6240.00	12380	20240305	-34.09	3005	20231004	171.55	12380	-34.09	20240305	5820	40.21	20240126	12380	-34.09	20240305	3005	171.55	20231004	4.71	N	041190	500	420 억		2346246	N	N	788	N	00	N
133	20240405	130414	57	100.00	KSQ150		금융	N	N	N	N		N	8190	70	2	0.86	10995652870	1333045	109.03	8300	8430	8110	10550	5690	8120	8248.61	2.79	0	-292215	8373	8246	8163	8036	7953	8205	7995	420	2430	500	5190	10	1	84000000	6880	5.64	1.31	12	1.59	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	4.71	N	041190	500	420 억		2346246	N	N	788	N	00	N
134	20240405	120414	57	100.00	KSQ150		금융	N	N	N	N		N	8130	10	2	0.12	10017389040	1213536	99.25	8300	8430	8110	10550	5690	8120	8254.81	2.79	0	-292121	8373	8246	8163	8036	7953	8205	7995	420	2430	500	5190	10	1	84000000	6829	5.60	1.30	12	1.44	1452.00	6240.00	12380	20240305	-34.33	3005	20231004	170.55	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	3005	170.55	20231004	4.71	N	041190	500	420 억		2346246	N	N	788	N	00	N
135	20240405	110417	57	100.00	KSQ150		금융	N	N	N	N		N	8180	60	2	0.74	8942394450	1081541	88.46	8300	8430	8150	10550	5690	8120	8268.32	2.79	0	-250883	8373	8246	8163	8036	7953	8205	7995	420	2430	500	5190	10	1	84000000	6871	5.63	1.31	12	1.29	1452.00	6240.00	12380	20240305	-33.93	3005	20231004	172.21	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	3005	172.21	20231004	4.71	N	041190	500	420 억		2346246	N	N	788	N	00	N
136	20240405	100346	57	100.00	KSQ150		금융	N	N	N	N		N	8350	230	2	2.83	6905402920	834286	68.23	8300	8430	8150	10550	5690	8120	8277.19	2.79	0	-157764	8373	8246	8163	8036	7953	8205	7995	420	2430	500	5190	10	1	84000000	7014	5.75	1.34	12	0.99	1452.00	6240.00	12380	20240305	-32.55	3005	20231004	177.87	12380	-32.55	20240305	5820	43.47	20240126	12380	-32.55	20240305	3005	177.87	20231004	4.71	N	041190	500	420 억		2346246	N	N	788	N	00	N
137	20240405	090412	57	100.00	KSQ150		금융	N	N	N	N		N	8330	210	2	2.59	2285525910	274070	22.42	8300	8430	8290	10550	5690	8120	8339.92	2.79	0	-21830	8373	8246	8163	8036	7953	8205	7995	420	2430	500	5190	10	1	84000000	6997	5.74	1.33	12	0.33	1452.00	6240.00	12380	20240305	-32.71	3005	20231004	177.20	12380	-32.71	20240305	5820	43.13	20240126	12380	-32.71	20240305	3005	177.20	20231004	4.71	N	041190	500	420 억		2346246	N	N	788	N	00	N
138	20240404	160411	57	100.00	KSQ150		금융	N	N	N	N		N	8120	-130	5	-1.58	9569751430	1173078	60.49	8220	8290	8080	10720	5780	8250	8157.74	2.81	0	-52669	8470	8360	8220	8110	7970	8415	8165	420	2470	500	5280	10	1	84000000	6821	5.59	1.30	12	1.40	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.78	N	041190	500	420 억		2360206	N	N	788	N	00	N
139	20240404	150410	57	100.00	KSQ150		금융	N	N	N	N		N	8110	-140	5	-1.70	8779184560	1075614	55.46	8220	8290	8080	10720	5780	8250	8161.89	2.81	0	-77660	8470	8360	8220	8110	7970	8415	8165	420	2470	500	5280	10	1	84000000	6812	5.59	1.30	12	1.28	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	4.78	N	041190	500	420 억		2360206	N	N	4366	N	00	N
140	20240404	140411	57	100.00	KSQ150		금융	N	N	N	N		N	8130	-120	5	-1.45	7780421280	952241	49.10	8220	8290	8090	10720	5780	8250	8170.51	2.81	0	-58325	8470	8360	8220	8110	7970	8415	8165	420	2470	500	5280	10	1	84000000	6829	5.60	1.30	12	1.13	1452.00	6240.00	12380	20240305	-34.33	3005	20231004	170.55	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	3005	170.55	20231004	4.78	N	041190	500	420 억		2360206	N	N	4366	N	00	N
141	20240404	130408	57	100.00	KSQ150		금융	N	N	N	N		N	8120	-130	5	-1.58	6560941660	802184	41.36	8220	8290	8090	10720	5780	8250	8178.71	2.81	0	-103817	8470	8360	8220	8110	7970	8415	8165	420	2470	500	5280	10	1	84000000	6821	5.59	1.30	12	0.95	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.78	N	041190	500	420 억		2360206	N	N	4366	N	00	N
142	20240404	120409	57	100.00	KSQ150		금융	N	N	N	N		N	8120	-130	5	-1.58	5650051230	689870	35.57	8220	8290	8100	10720	5780	8250	8189.89	2.81	0	-114440	8470	8360	8220	8110	7970	8415	8165	420	2470	500	5280	10	1	84000000	6821	5.59	1.30	12	0.82	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.78	N	041190	500	420 억		2360206	N	N	4366	N	00	N
143	20240404	110409	57	100.00	KSQ150		금융	N	N	N	N		N	8170	-80	5	-0.97	4889845820	596290	30.75	8220	8290	8110	10720	5780	8250	8200.32	2.81	0	-115674	8470	8360	8220	8110	7970	8415	8165	420	2470	500	5280	10	1	84000000	6863	5.63	1.31	12	0.71	1452.00	6240.00	12380	20240305	-34.01	3005	20231004	171.88	12380	-34.01	20240305	5820	40.38	20240126	12380	-34.01	20240305	3005	171.88	20231004	4.78	N	041190	500	420 억		2360206	N	N	4366	N	00	N
144	20240404	100409	57	100.00	KSQ150		금융	N	N	N	N		N	8170	-80	5	-0.97	3487966100	424476	21.89	8220	8290	8130	10720	5780	8250	8216.99	2.81	0	-86529	8470	8360	8220	8110	7970	8415	8165	420	2470	500	5280	10	1	84000000	6863	5.63	1.31	12	0.51	1452.00	6240.00	12380	20240305	-34.01	3005	20231004	171.88	12380	-34.01	20240305	5820	40.38	20240126	12380	-34.01	20240305	3005	171.88	20231004	4.78	N	041190	500	420 억		2360206	N	N	4366	N	00	N
145	20240404	090410	57	100.00	KSQ150		금융	N	N	N	N		N	8160	-90	5	-1.09	635169090	77606	4.00	8220	8220	8130	10720	5780	8250	8183.20	2.81	0	-9368	8470	8360	8220	8110	7970	8415	8165	420	2470	500	5280	10	1	84000000	6854	5.62	1.31	12	0.09	1452.00	6240.00	12380	20240305	-34.09	3005	20231004	171.55	12380	-34.09	20240305	5820	40.21	20240126	12380	-34.09	20240305	3005	171.55	20231004	4.78	N	041190	500	420 억		2360206	N	N	4366	N	00	N
146	20240403	160410	57	100.00	KSQ150		금융	N	N	N	N		N	8250	-200	5	-2.37	15562549920	1903148	98.67	8230	8330	8080	10980	5920	8450	8177.16	2.61	0	140737	8856	8652	8536	8332	8216	8595	8275	420	2530	500	5400	10	1	84000000	6930	5.68	1.32	12	2.27	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	4.84	N	041190	500	420 억		2196009	N	N	4366	N	00	N
147	20240403	150407	57	100.00	KSQ150		금융	N	N	N	N		N	8190	-260	5	-3.08	14552800300	1780301	92.30	8230	8330	8080	10980	5920	8450	8174.34	2.61	0	163765	8856	8652	8536	8332	8216	8595	8275	420	2530	500	5400	10	1	84000000	6880	5.64	1.31	12	2.12	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	4.84	N	041190	500	420 억		2196009	N	N	4504	N	00	N
148	20240403	140406	57	100.00	KSQ150		금융	N	N	N	N		N	8220	-230	5	-2.72	13157951020	1610102	83.48	8230	8330	8080	10980	5920	8450	8172.11	2.61	0	135818	8856	8652	8536	8332	8216	8595	8275	420	2530	500	5400	10	1	84000000	6905	5.66	1.32	12	1.92	1452.00	6240.00	12380	20240305	-33.60	3005	20231004	173.54	12380	-33.60	20240305	5820	41.24	20240126	12380	-33.60	20240305	3005	173.54	20231004	4.84	N	041190	500	420 억		2196009	N	N	4504	N	00	N
149	20240403	130406	57	100.00	KSQ150		금융	N	N	N	N		N	8270	-180	5	-2.13	11463462590	1405081	72.85	8230	8320	8080	10980	5920	8450	8158.56	2.61	0	139652	8856	8652	8536	8332	8216	8595	8275	420	2530	500	5400	10	1	84000000	6947	5.70	1.33	12	1.67	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	4.84	N	041190	500	420 억		2196009	N	N	4504	N	00	N
150	20240403	120408	57	100.00	KSQ150		금융	N	N	N	N		N	8140	-310	5	-3.67	9874450260	1211504	62.81	8230	8320	8080	10980	5920	8450	8150.55	2.61	0	124531	8856	8652	8536	8332	8216	8595	8275	420	2530	500	5400	10	1	84000000	6838	5.61	1.30	12	1.44	1452.00	6240.00	12380	20240305	-34.25	3005	20231004	170.88	12380	-34.25	20240305	5820	39.86	20240126	12380	-34.25	20240305	3005	170.88	20231004	4.84	N	041190	500	420 억		2196009	N	N	4504	N	00	N
151	20240403	110407	57	100.00	KSQ150		금융	N	N	N	N		N	8130	-320	5	-3.79	8386745920	1028863	53.34	8230	8320	8080	10980	5920	8450	8151.45	2.61	0	98559	8856	8652	8536	8332	8216	8595	8275	420	2530	500	5400	10	1	84000000	6829	5.60	1.30	12	1.22	1452.00	6240.00	12380	20240305	-34.33	3005	20231004	170.55	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	3005	170.55	20231004	4.84	N	041190	500	420 억		2196009	N	N	4504	N	00	N
152	20240403	100408	57	100.00	KSQ150		금융	N	N	N	N		N	8110	-340	5	-4.02	6104053630	747626	38.76	8230	8320	8080	10980	5920	8450	8164.55	2.61	0	148382	8856	8652	8536	8332	8216	8595	8275	420	2530	500	5400	10	1	84000000	6812	5.59	1.30	12	0.89	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	4.84	N	041190	500	420 억		2196009	N	N	4504	N	00	N
153	20240403	090408	57	100.00	KSQ150		금융	N	N	N	N		N	8260	-190	5	-2.25	780786230	94680	4.91	8230	8320	8220	10980	5920	8450	8246.42	2.61	0	38447	8856	8652	8536	8332	8216	8595	8275	420	2530	500	5400	10	1	84000000	6938	5.69	1.32	12	0.11	1452.00	6240.00	12380	20240305	-33.28	3005	20231004	174.88	12380	-33.28	20240305	5820	41.92	20240126	12380	-33.28	20240305	3005	174.88	20231004	4.84	N	041190	500	420 억		2196009	N	N	4504	N	00	N
154	20240402	160359	57	100.00	KSQ150		금융	N	N	N	N		N	8450	-350	5	-3.98	16151422190	1890855	151.43	8740	8740	8420	11440	6160	8800	8541.87	2.26	0	182039	9206	9002	8876	8672	8546	8940	8610	420	2640	500	5630	10	1	84000000	7098	5.82	1.35	12	2.25	1452.00	6240.00	12380	20240305	-31.74	3005	20231004	181.20	12380	-31.74	20240305	5820	45.19	20240126	12380	-31.74	20240305	3005	181.20	20231004	4.88	N	041190	500	420 억		1899513	N	N	4504	N	00	N
155	20240402	150406	57	100.00	KSQ150		금융	N	N	N	N		N	8440	-360	5	-4.09	15334974590	1794223	143.69	8740	8740	8420	11440	6160	8800	8546.81	2.26	0	184795	9206	9002	8876	8672	8546	8940	8610	420	2640	500	5630	10	1	84000000	7090	5.81	1.35	12	2.14	1452.00	6240.00	12380	20240305	-31.83	3005	20231004	180.87	12380	-31.83	20240305	5820	45.02	20240126	12380	-31.83	20240305	3005	180.87	20231004	4.88	N	041190	500	420 억		1899513	N	N	360	N	00	N
156	20240402	140407	57	100.00	KSQ150		금융	N	N	N	N		N	8490	-310	5	-3.52	13126814010	1533120	122.78	8740	8740	8430	11440	6160	8800	8562.10	2.26	0	212144	9206	9002	8876	8672	8546	8940	8610	420	2640	500	5630	10	1	84000000	7132	5.85	1.36	12	1.83	1452.00	6240.00	12380	20240305	-31.42	3005	20231004	182.53	12380	-31.42	20240305	5820	45.88	20240126	12380	-31.42	20240305	3005	182.53	20231004	4.88	N	041190	500	420 억		1899513	N	N	360	N	00	N
157	20240402	130401	57	100.00	KSQ150		금융	N	N	N	N		N	8470	-330	5	-3.75	11306932290	1319238	105.65	8740	8740	8430	11440	6160	8800	8570.74	2.26	0	230197	9206	9002	8876	8672	8546	8940	8610	420	2640	500	5630	10	1	84000000	7115	5.83	1.36	12	1.57	1452.00	6240.00	12380	20240305	-31.58	3005	20231004	181.86	12380	-31.58	20240305	5820	45.53	20240126	12380	-31.58	20240305	3005	181.86	20231004	4.88	N	041190	500	420 억		1899513	N	N	360	N	00	N
158	20240402	120400	57	100.00	KSQ150		금융	N	N	N	N		N	8510	-290	5	-3.30	10052159190	1171186	93.79	8740	8740	8430	11440	6160	8800	8582.82	2.26	0	214198	9206	9002	8876	8672	8546	8940	8610	420	2640	500	5630	10	1	84000000	7148	5.86	1.36	12	1.39	1452.00	6240.00	12380	20240305	-31.26	3005	20231004	183.19	12380	-31.26	20240305	5820	46.22	20240126	12380	-31.26	20240305	3005	183.19	20231004	4.88	N	041190	500	420 억		1899513	N	N	360	N	00	N
159	20240402	110402	57	100.00	KSQ150		금융	N	N	N	N		N	8660	-140	5	-1.59	5322726630	615643	49.30	8740	8740	8580	11440	6160	8800	8645.71	2.26	0	90197	9206	9002	8876	8672	8546	8940	8610	420	2640	500	5630	10	1	84000000	7274	5.96	1.39	12	0.73	1452.00	6240.00	12380	20240305	-30.05	3005	20231004	188.19	12380	-30.05	20240305	5820	48.80	20240126	12380	-30.05	20240305	3005	188.19	20231004	4.88	N	041190	500	420 억		1899513	N	N	360	N	00	N
160	20240402	100402	57	100.00	KSQ150		금융	N	N	N	N		N	8610	-190	5	-2.16	3864053290	446822	35.78	8740	8740	8580	11440	6160	8800	8647.74	2.26	0	68227	9206	9002	8876	8672	8546	8940	8610	420	2640	500	5630	10	1	84000000	7232	5.93	1.38	12	0.53	1452.00	6240.00	12380	20240305	-30.45	3005	20231004	186.52	12380	-30.45	20240305	5820	47.94	20240126	12380	-30.45	20240305	3005	186.52	20231004	4.88	N	041190	500	420 억		1899513	N	N	360	N	00	N
161	20240402	090401	57	100.00	KSQ150		금융	N	N	N	N		N	8680	-120	5	-1.36	574546150	66075	5.29	8740	8740	8610	11440	6160	8800	8694.79	2.26	0	-18223	9206	9002	8876	8672	8546	8940	8610	420	2640	500	5630	10	1	84000000	7291	5.98	1.39	12	0.08	1452.00	6240.00	12380	20240305	-29.89	3005	20231004	188.85	12380	-29.89	20240305	5820	49.14	20240126	12380	-29.89	20240305	3005	188.85	20231004	4.88	N	041190	500	420 억		1899513	N	N	360	N	00	N
162	20240401	160400	57	100.00	KSQ150		금융	N	N	N	N		N	8800	-60	5	-0.68	10791911290	1210482	56.19	8980	9080	8750	11510	6210	8860	8915.85	2.26	0	10134	9453	9156	8973	8676	8493	9065	8585	420	2650	500	5670	10	1	84000000	7392	6.06	1.41	12	1.44	1452.00	6240.00	12380	20240305	-28.92	3005	20231004	192.85	12380	-28.92	20240305	5820	51.20	20240126	12380	-28.92	20240305	3005	192.85	20231004	4.89	N	041190	500	420 억		1902429	N	N	360	N	00	N
163	20240401	150401	57	100.00	KSQ150		금융	N	N	N	N		N	8780	-80	5	-0.90	9489224120	1062436	49.32	8980	9080	8750	11510	6210	8860	8931.57	2.26	0	17195	9453	9156	8973	8676	8493	9065	8585	420	2650	500	5670	10	1	84000000	7375	6.05	1.41	12	1.26	1452.00	6240.00	12380	20240305	-29.08	3005	20231004	192.18	12380	-29.08	20240305	5820	50.86	20240126	12380	-29.08	20240305	3005	192.18	20231004	4.89	N	041190	500	420 억		1902429	N	N	356	N	00	N
164	20240401	140359	57	100.00	KSQ150		금융	N	N	N	N		N	8860	0	3	0.00	7445779750	830259	38.54	8980	9080	8830	11510	6210	8860	8968.03	2.26	0	2078	9453	9156	8973	8676	8493	9065	8585	420	2650	500	5670	10	1	84000000	7442	6.10	1.42	12	0.99	1452.00	6240.00	12380	20240305	-28.43	3005	20231004	194.84	12380	-28.43	20240305	5820	52.23	20240126	12380	-28.43	20240305	3005	194.84	20231004	4.89	N	041190	500	420 억		1902429	N	N	356	N	00	N
165	20240401	130400	57	100.00	KSQ150		금융	N	N	N	N		N	8900	40	2	0.45	6744700590	751152	34.87	8980	9080	8860	11510	6210	8860	8979.15	2.26	0	36104	9453	9156	8973	8676	8493	9065	8585	420	2650	500	5670	10	1	84000000	7476	6.13	1.43	12	0.89	1452.00	6240.00	12380	20240305	-28.11	3005	20231004	196.17	12380	-28.11	20240305	5820	52.92	20240126	12380	-28.11	20240305	3005	196.17	20231004	4.89	N	041190	500	420 억		1902429	N	N	356	N	00	N
166	20240401	120402	57	100.00	KSQ150		금융	N	N	N	N		N	8900	40	2	0.45	6120642730	680882	31.61	8980	9080	8890	11510	6210	8860	8989.29	2.26	0	44014	9453	9156	8973	8676	8493	9065	8585	420	2650	500	5670	10	1	84000000	7476	6.13	1.43	12	0.81	1452.00	6240.00	12380	20240305	-28.11	3005	20231004	196.17	12380	-28.11	20240305	5820	52.92	20240126	12380	-28.11	20240305	3005	196.17	20231004	4.89	N	041190	500	420 억		1902429	N	N	356	N	00	N
167	20240401	110401	57	100.00	KSQ150		금융	N	N	N	N		N	8950	90	2	1.02	5247639930	583025	27.06	8980	9080	8940	11510	6210	8860	9000.72	2.26	0	71468	9453	9156	8973	8676	8493	9065	8585	420	2650	500	5670	10	1	84000000	7518	6.16	1.43	12	0.69	1452.00	6240.00	12380	20240305	-27.71	3005	20231004	197.84	12380	-27.71	20240305	5820	53.78	20240126	12380	-27.71	20240305	3005	197.84	20231004	4.89	N	041190	500	420 억		1902429	N	N	356	N	00	N
168	20240401	100359	57	100.00	KSQ150		금융	N	N	N	N		N	9000	140	2	1.58	3901441740	433372	20.12	8980	9080	8950	11510	6210	8860	9002.54	2.26	0	96034	9453	9156	8973	8676	8493	9065	8585	420	2650	500	5670	10	1	84000000	7560	6.20	1.44	12	0.52	1452.00	6240.00	12380	20240305	-27.30	3005	20231004	199.50	12380	-27.30	20240305	5820	54.64	20240126	12380	-27.30	20240305	3005	199.50	20231004	4.89	N	041190	500	420 억		1902429	N	N	356	N	00	N
169	20240401	090359	57	100.00	KSQ150		금융	N	N	N	N		N	9040	180	2	2.03	1470346710	163110	7.57	8980	9080	8980	11510	6210	8860	9014.48	2.26	0	49150	9453	9156	8973	8676	8493	9065	8585	420	2650	500	5670	10	1	84000000	7594	6.23	1.45	12	0.19	1452.00	6240.00	12380	20240305	-26.98	3005	20231004	200.83	12380	-26.98	20240305	5820	55.33	20240126	12380	-26.98	20240305	3005	200.83	20231004	4.89	N	041190	500	420 억		1902429	N	N	356	N	00	N