KissMeData/041190/price/prices-20240601.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	20240628	160500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7840	120	2	1.55	4779978080	607935	120.66	7790	7980	7780	10030	5410	7720	7862.75	2.02	0	64855	7946	7832	7666	7552	7386	7890	7610	420	2310	500	4940	10	1	84000000	6586	5.40	1.26	12	0.72	1452.00	6240.00	12380	20240305	-36.67	3005	20231004	160.90	12380	-36.67	20240305	5820	34.71	20240126	12380	-36.67	20240305	3005	160.90	20231004	3.56	N	041190	500	420 억		1700746	N	N	5766	N	00	N
3	20240628	150511	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7820	100	2	1.30	4354289540	553480	109.85	7790	7980	7780	10030	5410	7720	7867.11	2.02	0	57652	7946	7832	7666	7552	7386	7890	7610	420	2310	500	4940	10	1	84000000	6569	5.39	1.25	12	0.66	1452.00	6240.00	12380	20240305	-36.83	3005	20231004	160.23	12380	-36.83	20240305	5820	34.36	20240126	12380	-36.83	20240305	3005	160.23	20231004	3.56	N	041190	500	420 억		1700746	N	N	554	N	00	N
4	20240628	140509	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7810	90	2	1.17	4064948970	516483	102.51	7790	7980	7780	10030	5410	7720	7870.44	2.02	0	62772	7946	7832	7666	7552	7386	7890	7610	420	2310	500	4940	10	1	84000000	6560	5.38	1.25	12	0.61	1452.00	6240.00	12380	20240305	-36.91	3005	20231004	159.90	12380	-36.91	20240305	5820	34.19	20240126	12380	-36.91	20240305	3005	159.90	20231004	3.56	N	041190	500	420 억		1700746	N	N	554	N	00	N
5	20240628	130510	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7840	120	2	1.55	3591857880	456006	90.50	7790	7980	7780	10030	5410	7720	7876.78	2.02	0	57930	7946	7832	7666	7552	7386	7890	7610	420	2310	500	4940	10	1	84000000	6586	5.40	1.26	12	0.54	1452.00	6240.00	12380	20240305	-36.67	3005	20231004	160.90	12380	-36.67	20240305	5820	34.71	20240126	12380	-36.67	20240305	3005	160.90	20231004	3.56	N	041190	500	420 억		1700746	N	N	554	N	00	N
6	20240628	120509	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7820	100	2	1.30	3376218740	428454	85.04	7790	7980	7780	10030	5410	7720	7880.00	2.02	0	56358	7946	7832	7666	7552	7386	7890	7610	420	2310	500	4940	10	1	84000000	6569	5.39	1.25	12	0.51	1452.00	6240.00	12380	20240305	-36.83	3005	20231004	160.23	12380	-36.83	20240305	5820	34.36	20240126	12380	-36.83	20240305	3005	160.23	20231004	3.56	N	041190	500	420 억		1700746	N	N	554	N	00	N
7	20240628	110502	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7940	220	2	2.85	2713930620	344286	68.33	7790	7980	7780	10030	5410	7720	7882.78	2.02	0	45180	7946	7832	7666	7552	7386	7890	7610	420	2310	500	4940	10	1	84000000	6670	5.47	1.27	12	0.41	1452.00	6240.00	12380	20240305	-35.86	3005	20231004	164.23	12380	-35.86	20240305	5820	36.43	20240126	12380	-35.86	20240305	3005	164.23	20231004	3.56	N	041190	500	420 억		1700746	N	N	554	N	00	N
8	20240628	100500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7880	160	2	2.07	1470658820	187428	37.20	7790	7910	7780	10030	5410	7720	7846.53	2.02	0	32754	7946	7832	7666	7552	7386	7890	7610	420	2310	500	4940	10	1	84000000	6619	5.43	1.26	12	0.22	1452.00	6240.00	12380	20240305	-36.35	3005	20231004	162.23	12380	-36.35	20240305	5820	35.40	20240126	12380	-36.35	20240305	3005	162.23	20231004	3.56	N	041190	500	420 억		1700746	N	N	554	N	00	N
9	20240628	090500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7890	170	2	2.20	271641700	34747	6.90	7790	7890	7780	10030	5410	7720	7817.71	2.02	0	15112	7946	7832	7666	7552	7386	7890	7610	420	2310	500	4940	10	1	84000000	6628	5.43	1.26	12	0.04	1452.00	6240.00	12380	20240305	-36.27	3005	20231004	162.56	12380	-36.27	20240305	5820	35.57	20240126	12380	-36.27	20240305	3005	162.56	20231004	3.56	N	041190	500	420 억		1700746	N	N	554	N	00	N
10	20240627	160455	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7720	-20	5	-0.26	3826130050	498487	90.57	7600	7780	7500	10060	5420	7740	7675.34	1.95	0	48370	8066	7902	7806	7642	7546	7855	7595	420	2320	500	4950	10	1	84000000	6485	5.32	1.24	12	0.59	1452.00	6240.00	12380	20240305	-37.64	3005	20231004	156.91	12380	-37.64	20240305	5820	32.65	20240126	12380	-37.64	20240305	3005	156.91	20231004	3.60	N	041190	500	420 억		1638520	N	N	554	N	00	N
11	20240627	150502	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7730	-10	5	-0.13	3604738760	469836	85.37	7600	7780	7500	10060	5420	7740	7672.33	1.95	0	50167	8066	7902	7806	7642	7546	7855	7595	420	2320	500	4950	10	1	84000000	6493	5.32	1.24	12	0.56	1452.00	6240.00	12380	20240305	-37.56	3005	20231004	157.24	12380	-37.56	20240305	5820	32.82	20240126	12380	-37.56	20240305	3005	157.24	20231004	3.60	N	041190	500	420 억		1638520	N	N	308	N	00	N
12	20240627	140458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7720	-20	5	-0.26	3130191610	408359	74.20	7600	7780	7500	10060	5420	7740	7665.29	1.95	0	49774	8066	7902	7806	7642	7546	7855	7595	420	2320	500	4950	10	1	84000000	6485	5.32	1.24	12	0.49	1452.00	6240.00	12380	20240305	-37.64	3005	20231004	156.91	12380	-37.64	20240305	5820	32.65	20240126	12380	-37.64	20240305	3005	156.91	20231004	3.60	N	041190	500	420 억		1638520	N	N	308	N	00	N
13	20240627	130459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7730	-10	5	-0.13	2945092220	384422	69.85	7600	7780	7500	10060	5420	7740	7661.09	1.95	0	55792	8066	7902	7806	7642	7546	7855	7595	420	2320	500	4950	10	1	84000000	6493	5.32	1.24	12	0.46	1452.00	6240.00	12380	20240305	-37.56	3005	20231004	157.24	12380	-37.56	20240305	5820	32.82	20240126	12380	-37.56	20240305	3005	157.24	20231004	3.60	N	041190	500	420 억		1638520	N	N	308	N	00	N
14	20240627	120501	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7740	0	3	0.00	2704294890	353276	64.19	7600	7780	7500	10060	5420	7740	7654.91	1.95	0	51269	8066	7902	7806	7642	7546	7855	7595	420	2320	500	4950	10	1	84000000	6502	5.33	1.24	12	0.42	1452.00	6240.00	12380	20240305	-37.48	3005	20231004	157.57	12380	-37.48	20240305	5820	32.99	20240126	12380	-37.48	20240305	3005	157.57	20231004	3.60	N	041190	500	420 억		1638520	N	N	308	N	00	N
15	20240627	110500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7740	0	3	0.00	2480151880	324258	58.92	7600	7780	7500	10060	5420	7740	7648.70	1.95	0	53457	8066	7902	7806	7642	7546	7855	7595	420	2320	500	4950	10	1	84000000	6502	5.33	1.24	12	0.39	1452.00	6240.00	12380	20240305	-37.48	3005	20231004	157.57	12380	-37.48	20240305	5820	32.99	20240126	12380	-37.48	20240305	3005	157.57	20231004	3.60	N	041190	500	420 억		1638520	N	N	308	N	00	N
16	20240627	100459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7720	-20	5	-0.26	1904961570	249861	45.40	7600	7730	7500	10060	5420	7740	7624.08	1.95	0	38876	8066	7902	7806	7642	7546	7855	7595	420	2320	500	4950	10	1	84000000	6485	5.32	1.24	12	0.30	1452.00	6240.00	12380	20240305	-37.64	3005	20231004	156.91	12380	-37.64	20240305	5820	32.65	20240126	12380	-37.64	20240305	3005	156.91	20231004	3.60	N	041190	500	420 억		1638520	N	N	308	N	00	N
17	20240627	090459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7630	-110	5	-1.42	1001353490	131847	23.96	7600	7660	7500	10060	5420	7740	7594.81	1.95	0	30413	8066	7902	7806	7642	7546	7855	7595	420	2320	500	4950	10	1	84000000	6409	5.25	1.22	12	0.16	1452.00	6240.00	12380	20240305	-38.37	3005	20231004	153.91	12380	-38.37	20240305	5820	31.10	20240126	12380	-38.37	20240305	3005	153.91	20231004	3.60	N	041190	500	420 억		1638520	N	N	308	N	00	N
18	20240626	160458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7740	-40	5	-0.51	4232846070	537521	42.19	7950	7970	7710	10110	5450	7780	7874.81	1.97	0	6527	8073	7926	7673	7526	7273	8000	7600	420	2330	500	4970	10	1	84000000	6502	5.33	1.24	12	0.64	1452.00	6240.00	12380	20240305	-37.48	3005	20231004	157.57	12380	-37.48	20240305	5820	32.99	20240126	12380	-37.48	20240305	3005	157.57	20231004	3.60	N	041190	500	420 억		1657817	N	N	308	N	00	N
19	20240626	150459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7770	-10	5	-0.13	3729452640	472536	37.09	7950	7970	7750	10110	5450	7780	7892.42	1.97	0	-18137	8073	7926	7673	7526	7273	8000	7600	420	2330	500	4970	10	1	84000000	6527	5.35	1.25	12	0.56	1452.00	6240.00	12380	20240305	-37.24	3005	20231004	158.57	12380	-37.24	20240305	5820	33.51	20240126	12380	-37.24	20240305	3005	158.57	20231004	3.60	N	041190	500	420 억		1657817	N	N	1162	N	00	N
20	20240626	140458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7810	30	2	0.39	3291550910	416259	32.67	7950	7970	7800	10110	5450	7780	7907.46	1.97	0	-17264	8073	7926	7673	7526	7273	8000	7600	420	2330	500	4970	10	1	84000000	6560	5.38	1.25	12	0.50	1452.00	6240.00	12380	20240305	-36.91	3005	20231004	159.90	12380	-36.91	20240305	5820	34.19	20240126	12380	-36.91	20240305	3005	159.90	20231004	3.60	N	041190	500	420 억		1657817	N	N	1162	N	00	N
21	20240626	130500	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7860	80	2	1.03	2943321060	371832	29.18	7950	7970	7850	10110	5450	7780	7915.73	1.97	0	-8243	8073	7926	7673	7526	7273	8000	7600	420	2330	500	4970	10	1	84000000	6602	5.41	1.26	12	0.44	1452.00	6240.00	12380	20240305	-36.51	3005	20231004	161.56	12380	-36.51	20240305	5820	35.05	20240126	12380	-36.51	20240305	3005	161.56	20231004	3.60	N	041190	500	420 억		1657817	N	N	1162	N	00	N
22	20240626	120458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7870	90	2	1.16	2770825490	349891	27.46	7950	7970	7860	10110	5450	7780	7919.11	1.97	0	-5695	8073	7926	7673	7526	7273	8000	7600	420	2330	500	4970	10	1	84000000	6611	5.42	1.26	12	0.42	1452.00	6240.00	12380	20240305	-36.43	3005	20231004	161.90	12380	-36.43	20240305	5820	35.22	20240126	12380	-36.43	20240305	3005	161.90	20231004	3.60	N	041190	500	420 억		1657817	N	N	1162	N	00	N
23	20240626	110459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7910	130	2	1.67	2374640230	299766	23.53	7950	7970	7860	10110	5450	7780	7921.65	1.97	0	15639	8073	7926	7673	7526	7273	8000	7600	420	2330	500	4970	10	1	84000000	6644	5.45	1.27	12	0.36	1452.00	6240.00	12380	20240305	-36.11	3005	20231004	163.23	12380	-36.11	20240305	5820	35.91	20240126	12380	-36.11	20240305	3005	163.23	20231004	3.60	N	041190	500	420 억		1657817	N	N	1162	N	00	N
24	20240626	100459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7880	100	2	1.29	1935288930	244056	19.15	7950	7970	7860	10110	5450	7780	7929.69	1.97	0	25865	8073	7926	7673	7526	7273	8000	7600	420	2330	500	4970	10	1	84000000	6619	5.43	1.26	12	0.29	1452.00	6240.00	12380	20240305	-36.35	3005	20231004	162.23	12380	-36.35	20240305	5820	35.40	20240126	12380	-36.35	20240305	3005	162.23	20231004	3.60	N	041190	500	420 억		1657817	N	N	1162	N	00	N
25	20240626	090458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7910	130	2	1.67	643795090	81099	6.36	7950	7970	7890	10110	5450	7780	7938.39	1.97	0	16204	8073	7926	7673	7526	7273	8000	7600	420	2330	500	4970	10	1	84000000	6644	5.45	1.27	12	0.10	1452.00	6240.00	12380	20240305	-36.11	3005	20231004	163.23	12380	-36.11	20240305	5820	35.91	20240126	12380	-36.11	20240305	3005	163.23	20231004	3.60	N	041190	500	420 억		1657817	N	N	1162	N	00	N
26	20240625	160458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7780	100	2	1.30	9553031260	1254025	109.37	7510	7820	7420	9980	5380	7680	7617.71	1.91	0	54446	8140	7910	7790	7560	7440	7850	7500	420	2300	500	4910	10	1	84000000	6535	5.36	1.25	12	1.49	1452.00	6240.00	12380	20240305	-37.16	3005	20231004	158.90	12380	-37.16	20240305	5820	33.68	20240126	12380	-37.16	20240305	3005	158.90	20231004	3.64	N	041190	500	420 억		1607247	N	N	1162	N	00	N
27	20240625	150459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7800	120	2	1.56	8944617260	1175952	102.56	7510	7820	7420	9980	5380	7680	7606.26	1.91	0	32446	8140	7910	7790	7560	7440	7850	7500	420	2300	500	4910	10	1	84000000	6552	5.37	1.25	12	1.40	1452.00	6240.00	12380	20240305	-37.00	3005	20231004	159.57	12380	-37.00	20240305	5820	34.02	20240126	12380	-37.00	20240305	3005	159.57	20231004	3.64	N	041190	500	420 억		1607247	N	N	554	N	00	N
28	20240625	140458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7740	60	2	0.78	7506100270	991231	86.45	7510	7770	7420	9980	5380	7680	7572.47	1.91	0	-13450	8140	7910	7790	7560	7440	7850	7500	420	2300	500	4910	10	1	84000000	6502	5.33	1.24	12	1.18	1452.00	6240.00	12380	20240305	-37.48	3005	20231004	157.57	12380	-37.48	20240305	5820	32.99	20240126	12380	-37.48	20240305	3005	157.57	20231004	3.64	N	041190	500	420 억		1607247	N	N	554	N	00	N
29	20240625	130458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7760	80	2	1.04	6504067770	861663	75.15	7510	7770	7420	9980	5380	7680	7548.23	1.91	0	49119	8140	7910	7790	7560	7440	7850	7500	420	2300	500	4910	10	1	84000000	6518	5.34	1.24	12	1.03	1452.00	6240.00	12380	20240305	-37.32	3005	20231004	158.24	12380	-37.32	20240305	5820	33.33	20240126	12380	-37.32	20240305	3005	158.24	20231004	3.64	N	041190	500	420 억		1607247	N	N	554	N	00	N
30	20240625	120501	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7610	-70	5	-0.91	5384440430	716383	62.48	7510	7640	7420	9980	5380	7680	7516.08	1.91	0	63295	8140	7910	7790	7560	7440	7850	7500	420	2300	500	4910	10	1	84000000	6392	5.24	1.22	12	0.85	1452.00	6240.00	12380	20240305	-38.53	3005	20231004	153.24	12380	-38.53	20240305	5820	30.76	20240126	12380	-38.53	20240305	3005	153.24	20231004	3.64	N	041190	500	420 억		1607247	N	N	554	N	00	N
31	20240625	110501	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7520	-160	5	-2.08	4727601220	629528	54.91	7510	7610	7420	9980	5380	7680	7509.68	1.91	0	74427	8140	7910	7790	7560	7440	7850	7500	420	2300	500	4910	10	1	84000000	6317	5.18	1.21	12	0.75	1452.00	6240.00	12380	20240305	-39.26	3005	20231004	150.25	12380	-39.26	20240305	5820	29.21	20240126	12380	-39.26	20240305	3005	150.25	20231004	3.64	N	041190	500	420 억		1607247	N	N	554	N	00	N
32	20240625	100458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7490	-190	5	-2.47	3632556960	483775	42.19	7510	7600	7420	9980	5380	7680	7508.67	1.91	0	56864	8140	7910	7790	7560	7440	7850	7500	420	2300	500	4910	10	1	84000000	6292	5.16	1.20	12	0.58	1452.00	6240.00	12380	20240305	-39.50	3005	20231004	149.25	12380	-39.50	20240305	5820	28.69	20240126	12380	-39.50	20240305	3005	149.25	20231004	3.64	N	041190	500	420 억		1607247	N	N	554	N	00	N
33	20240625	090458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7490	-190	5	-2.47	1555758200	207064	18.06	7510	7570	7470	9980	5380	7680	7513.19	1.91	0	33190	8140	7910	7790	7560	7440	7850	7500	420	2300	500	4910	10	1	84000000	6292	5.16	1.20	12	0.25	1452.00	6240.00	12380	20240305	-39.50	3005	20231004	149.25	12380	-39.50	20240305	5820	28.69	20240126	12380	-39.50	20240305	3005	149.25	20231004	3.64	N	041190	500	420 억		1607247	N	N	554	N	00	N
34	20240624	160456	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7680	-440	5	-5.42	8797569780	1128377	254.77	7950	8020	7670	10550	5690	8120	7797.80	2.07	0	-148776	8293	8206	8133	8046	7973	8170	8010	420	2430	500	5190	10	1	84000000	6451	5.29	1.23	12	1.34	1452.00	6240.00	12380	20240305	-37.96	3005	20231004	155.57	12380	-37.96	20240305	5820	31.96	20240126	12380	-37.96	20240305	3005	155.57	20231004	3.68	N	041190	500	420 억		1739490	N	N	554	N	00	N
35	20240624	150457	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7700	-420	5	-5.17	8149078830	1044051	235.73	7950	8020	7670	10550	5690	8120	7805.25	2.07	0	-151901	8293	8206	8133	8046	7973	8170	8010	420	2430	500	5190	10	1	84000000	6468	5.30	1.23	12	1.24	1452.00	6240.00	12380	20240305	-37.80	3005	20231004	156.24	12380	-37.80	20240305	5820	32.30	20240126	12380	-37.80	20240305	3005	156.24	20231004	3.68	N	041190	500	420 억		1739490	N	N	1190	N	00	N
36	20240624	140458	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7740	-380	5	-4.68	6722186150	858807	193.91	7950	8020	7710	10550	5690	8120	7827.35	2.07	0	-155007	8293	8206	8133	8046	7973	8170	8010	420	2430	500	5190	10	1	84000000	6502	5.33	1.24	12	1.02	1452.00	6240.00	12380	20240305	-37.48	3005	20231004	157.57	12380	-37.48	20240305	5820	32.99	20240126	12380	-37.48	20240305	3005	157.57	20231004	3.68	N	041190	500	420 억		1739490	N	N	1190	N	00	N
37	20240624	130456	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7780	-340	5	-4.19	5796247810	739224	166.91	7950	8020	7760	10550	5690	8120	7840.99	2.07	0	-143535	8293	8206	8133	8046	7973	8170	8010	420	2430	500	5190	10	1	84000000	6535	5.36	1.25	12	0.88	1452.00	6240.00	12380	20240305	-37.16	3005	20231004	158.90	12380	-37.16	20240305	5820	33.68	20240126	12380	-37.16	20240305	3005	158.90	20231004	3.68	N	041190	500	420 억		1739490	N	N	1190	N	00	N
38	20240624	120457	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7800	-320	5	-3.94	5125863270	653049	147.45	7950	8020	7790	10550	5690	8120	7849.13	2.07	0	-129714	8293	8206	8133	8046	7973	8170	8010	420	2430	500	5190	10	1	84000000	6552	5.37	1.25	12	0.78	1452.00	6240.00	12380	20240305	-37.00	3005	20231004	159.57	12380	-37.00	20240305	5820	34.02	20240126	12380	-37.00	20240305	3005	159.57	20231004	3.68	N	041190	500	420 억		1739490	N	N	1190	N	00	N
39	20240624	110459	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7810	-310	5	-3.82	4473864760	569485	128.58	7950	8020	7800	10550	5690	8120	7855.98	2.07	0	-103165	8293	8206	8133	8046	7973	8170	8010	420	2430	500	5190	10	1	84000000	6560	5.38	1.25	12	0.68	1452.00	6240.00	12380	20240305	-36.91	3005	20231004	159.90	12380	-36.91	20240305	5820	34.19	20240126	12380	-36.91	20240305	3005	159.90	20231004	3.68	N	041190	500	420 억		1739490	N	N	1190	N	00	N
40	20240624	100457	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7840	-280	5	-3.45	3266335690	415136	93.73	7950	8020	7800	10550	5690	8120	7868.11	2.07	0	-56578	8293	8206	8133	8046	7973	8170	8010	420	2430	500	5190	10	1	84000000	6586	5.40	1.26	12	0.49	1452.00	6240.00	12380	20240305	-36.67	3005	20231004	160.90	12380	-36.67	20240305	5820	34.71	20240126	12380	-36.67	20240305	3005	160.90	20231004	3.68	N	041190	500	420 억		1739490	N	N	1190	N	00	N
41	20240624	090457	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7880	-240	5	-2.96	1136645680	143490	32.40	7950	8020	7860	10550	5690	8120	7921.43	2.07	0	3567	8293	8206	8133	8046	7973	8170	8010	420	2430	500	5190	10	1	84000000	6619	5.43	1.26	12	0.17	1452.00	6240.00	12380	20240305	-36.35	3005	20231004	162.23	12380	-36.35	20240305	5820	35.40	20240126	12380	-36.35	20240305	3005	162.23	20231004	3.68	N	041190	500	420 억		1739490	N	N	1190	N	00	N
42	20240621	160442	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8120	-100	5	-1.22	3402989930	418910	77.62	8130	8220	8060	10680	5760	8220	8123.38	2.05	0	5350	8446	8332	8206	8092	7966	8390	8150	420	2460	500	5260	10	1	84000000	6821	5.59	1.30	12	0.50	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	3.65	N	041190	500	420 억		1724366	N	N	1190	N	00	N
43	20240621	150440	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8120	-100	5	-1.22	3001376220	369438	68.45	8130	8220	8060	10680	5760	8220	8124.09	2.05	0	-14288	8446	8332	8206	8092	7966	8390	8150	420	2460	500	5260	10	1	84000000	6821	5.59	1.30	12	0.44	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	3.65	N	041190	500	420 억		1724366	N	N	1140	N	00	N
44	20240621	140441	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8110	-110	5	-1.34	2604244610	320406	59.37	8130	8220	8060	10680	5760	8220	8127.87	2.05	0	-17246	8446	8332	8206	8092	7966	8390	8150	420	2460	500	5260	10	1	84000000	6812	5.59	1.30	12	0.38	1452.00	6240.00	12380	20240305	-34.49	3005	20231004	169.88	12380	-34.49	20240305	5820	39.35	20240126	12380	-34.49	20240305	3005	169.88	20231004	3.65	N	041190	500	420 억		1724366	N	N	1140	N	00	N
45	20240621	130443	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8100	-120	5	-1.46	2098583830	257826	47.77	8130	8220	8080	10680	5760	8220	8139.44	2.05	0	-12124	8446	8332	8206	8092	7966	8390	8150	420	2460	500	5260	10	1	84000000	6804	5.58	1.30	12	0.31	1452.00	6240.00	12380	20240305	-34.57	3005	20231004	169.55	12380	-34.57	20240305	5820	39.18	20240126	12380	-34.57	20240305	3005	169.55	20231004	3.65	N	041190	500	420 억		1724366	N	N	1140	N	00	N
46	20240621	120444	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8150	-70	5	-0.85	1552961810	190569	35.31	8130	8220	8100	10680	5760	8220	8148.97	2.05	0	-11303	8446	8332	8206	8092	7966	8390	8150	420	2460	500	5260	10	1	84000000	6846	5.61	1.31	12	0.23	1452.00	6240.00	12380	20240305	-34.17	3005	20231004	171.21	12380	-34.17	20240305	5820	40.03	20240126	12380	-34.17	20240305	3005	171.21	20231004	3.65	N	041190	500	420 억		1724366	N	N	1140	N	00	N
47	20240621	110443	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8160	-60	5	-0.73	1220576830	149903	27.78	8130	8180	8100	10680	5760	8220	8142.29	2.05	0	-6882	8446	8332	8206	8092	7966	8390	8150	420	2460	500	5260	10	1	84000000	6854	5.62	1.31	12	0.18	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	3.65	N	041190	500	420 억		1724366	N	N	1140	N	00	N
48	20240621	100441	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8140	-80	5	-0.97	841729440	103471	19.17	8130	8180	8100	10680	5760	8220	8134.68	2.05	0	-11646	8446	8332	8206	8092	7966	8390	8150	420	2460	500	5260	10	1	84000000	6838	5.61	1.30	12	0.12	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	3.65	N	041190	500	420 억		1724366	N	N	1140	N	00	N
49	20240621	090444	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8150	-70	5	-0.85	163369280	20087	3.72	8130	8170	8120	10680	5760	8220	8131.77	2.05	0	2969	8446	8332	8206	8092	7966	8390	8150	420	2460	500	5260	10	1	84000000	6846	5.61	1.31	12	0.02	1452.00	6240.00	12380	20240305	-34.17	3005	20231004	171.21	12380	-34.17	20240305	5820	40.03	20240126	12380	-34.17	20240305	3005	171.21	20231004	3.65	N	041190	500	420 억		1724366	N	N	1140	N	00	N
50	20240620	160441	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8220	80	2	0.98	4296798300	523071	86.44	8120	8320	8080	10580	5700	8140	8214.55	2.12	0	-58091	8313	8226	8113	8026	7913	8270	8070	420	2440	500	5200	10	1	84000000	6905	5.66	1.32	12	0.62	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	3.70	N	041190	500	420 억		1782266	N	N	1140	N	00	N
51	20240620	150441	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8220	80	2	0.98	3920712990	477334	78.88	8120	8320	8080	10580	5700	8140	8213.78	2.12	0	-51938	8313	8226	8113	8026	7913	8270	8070	420	2440	500	5200	10	1	84000000	6905	5.66	1.32	12	0.57	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	3.70	N	041190	500	420 억		1782266	N	N	350	N	00	N
52	20240620	140440	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8180	40	2	0.49	3076564360	374803	61.94	8120	8320	8080	10580	5700	8140	8208.49	2.12	0	-20330	8313	8226	8113	8026	7913	8270	8070	420	2440	500	5200	10	1	84000000	6871	5.63	1.31	12	0.45	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	3.70	N	041190	500	420 억		1782266	N	N	350	N	00	N
53	20240620	130441	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8150	10	2	0.12	2884871050	351334	58.06	8120	8320	8080	10580	5700	8140	8211.20	2.12	0	-17371	8313	8226	8113	8026	7913	8270	8070	420	2440	500	5200	10	1	84000000	6846	5.61	1.31	12	0.42	1452.00	6240.00	12380	20240305	-34.17	3005	20231004	171.21	12380	-34.17	20240305	5820	40.03	20240126	12380	-34.17	20240305	3005	171.21	20231004	3.70	N	041190	500	420 억		1782266	N	N	350	N	00	N
54	20240620	120440	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8210	70	2	0.86	2695672520	328219	54.24	8120	8320	8080	10580	5700	8140	8213.04	2.12	0	-15180	8313	8226	8113	8026	7913	8270	8070	420	2440	500	5200	10	1	84000000	6896	5.65	1.32	12	0.39	1452.00	6240.00	12380	20240305	-33.68	3005	20231004	173.21	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	3005	173.21	20231004	3.70	N	041190	500	420 억		1782266	N	N	350	N	00	N
55	20240620	110442	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8220	80	2	0.98	2470095100	300763	49.70	8120	8320	8080	10580	5700	8140	8212.77	2.12	0	-6006	8313	8226	8113	8026	7913	8270	8070	420	2440	500	5200	10	1	84000000	6905	5.66	1.32	12	0.36	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	3.70	N	041190	500	420 억		1782266	N	N	350	N	00	N
56	20240620	100443	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8220	80	2	0.98	1389216910	169983	28.09	8120	8240	8080	10580	5700	8140	8172.69	2.12	0	35024	8313	8226	8113	8026	7913	8270	8070	420	2440	500	5200	10	1	84000000	6905	5.66	1.32	12	0.20	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	3.70	N	041190	500	420 억		1782266	N	N	350	N	00	N
57	20240620	090447	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8140	0	3	0.00	134125230	16539	2.73	8120	8140	8080	10580	5700	8140	8109.54	2.12	0	689	8313	8226	8113	8026	7913	8270	8070	420	2440	500	5200	10	1	84000000	6838	5.61	1.30	12	0.02	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	3.70	N	041190	500	420 억		1782266	N	N	350	N	00	N
58	20240619	160440	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8140	0	3	0.00	4788903070	590315	57.10	8030	8200	8000	10580	5700	8140	8112.37	2.14	0	-15857	8513	8326	8183	7996	7853	8255	7925	420	2440	500	5200	10	1	84000000	6838	5.61	1.30	12	0.70	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	3.77	N	041190	500	420 억		1799617	N	N	350	N	00	N
59	20240619	150438	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8150	10	2	0.12	4477799480	552104	53.40	8030	8200	8000	10580	5700	8140	8110.42	2.14	0	-15611	8513	8326	8183	7996	7853	8255	7925	420	2440	500	5200	10	1	84000000	6846	5.61	1.31	12	0.66	1452.00	6240.00	12380	20240305	-34.17	3005	20231004	171.21	12380	-34.17	20240305	5820	40.03	20240126	12380	-34.17	20240305	3005	171.21	20231004	3.77	N	041190	500	420 억		1799617	N	N	22	N	00	N
60	20240619	140442	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8170	30	2	0.37	4054611190	500261	48.39	8030	8200	8000	10580	5700	8140	8104.99	2.14	0	-8350	8513	8326	8183	7996	7853	8255	7925	420	2440	500	5200	10	1	84000000	6863	5.63	1.31	12	0.60	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	3.77	N	041190	500	420 억		1799617	N	N	22	N	00	N
61	20240619	130439	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8160	20	2	0.25	3769142470	465249	45.00	8030	8200	8000	10580	5700	8140	8101.34	2.14	0	-4367	8513	8326	8183	7996	7853	8255	7925	420	2440	500	5200	10	1	84000000	6854	5.62	1.31	12	0.55	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	3.77	N	041190	500	420 억		1799617	N	N	22	N	00	N
62	20240619	120438	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8120	-20	5	-0.25	3287491090	406218	39.29	8030	8190	8000	10580	5700	8140	8092.91	2.14	0	3300	8513	8326	8183	7996	7853	8255	7925	420	2440	500	5200	10	1	84000000	6821	5.59	1.30	12	0.48	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	3.77	N	041190	500	420 억		1799617	N	N	22	N	00	N
63	20240619	110440	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8100	-40	5	-0.49	2861272660	353676	34.21	8030	8190	8000	10580	5700	8140	8090.08	2.14	0	14768	8513	8326	8183	7996	7853	8255	7925	420	2440	500	5200	10	1	84000000	6804	5.58	1.30	12	0.42	1452.00	6240.00	12380	20240305	-34.57	3005	20231004	169.55	12380	-34.57	20240305	5820	39.18	20240126	12380	-34.57	20240305	3005	169.55	20231004	3.77	N	041190	500	420 억		1799617	N	N	22	N	00	N
64	20240619	100442	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8120	-20	5	-0.25	1893245520	234888	22.72	8030	8130	8000	10580	5700	8140	8060.17	2.14	0	35462	8513	8326	8183	7996	7853	8255	7925	420	2440	500	5200	10	1	84000000	6821	5.59	1.30	12	0.28	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	3.77	N	041190	500	420 억		1799617	N	N	22	N	00	N
65	20240619	090447	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8010	-130	5	-1.60	579499470	72237	6.99	8030	8060	8000	10580	5700	8140	8022.05	2.14	0	12658	8513	8326	8183	7996	7853	8255	7925	420	2440	500	5200	10	1	84000000	6728	5.52	1.28	12	0.09	1452.00	6240.00	12380	20240305	-35.30	3005	20231004	166.56	12380	-35.30	20240305	5820	37.63	20240126	12380	-35.30	20240305	3005	166.56	20231004	3.77	N	041190	500	420 억		1799617	N	N	22	N	00	N
66	20240618	160437	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8140	-110	5	-1.33	8396241960	1026509	89.70	8370	8370	8040	10720	5780	8250	8179.38	2.19	0	-40290	8623	8436	8343	8156	8063	8390	8110	420	2470	500	5280	10	1	84000000	6838	5.61	1.30	12	1.22	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	3.75	N	041190	500	420 억		1841458	N	N	22	N	00	N
67	20240618	150435	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8190	-60	5	-0.73	7980759320	975540	85.25	8370	8370	8040	10720	5780	8250	8180.80	2.19	0	-51353	8623	8436	8343	8156	8063	8390	8110	420	2470	500	5280	10	1	84000000	6880	5.64	1.31	12	1.16	1452.00	6240.00	12380	20240305	-33.84	3005	20231004	172.55	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	3005	172.55	20231004	3.75	N	041190	500	420 억		1841458	N	N	2	N	00	N
68	20240618	140436	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8170	-80	5	-0.97	6973681170	853060	74.54	8370	8370	8040	10720	5780	8250	8174.83	2.19	0	-40275	8623	8436	8343	8156	8063	8390	8110	420	2470	500	5280	10	1	84000000	6863	5.63	1.31	12	1.02	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	3.75	N	041190	500	420 억		1841458	N	N	2	N	00	N
69	20240618	130440	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8140	-110	5	-1.33	5033070460	616548	53.88	8370	8370	8040	10720	5780	8250	8163.19	2.19	0	-30838	8623	8436	8343	8156	8063	8390	8110	420	2470	500	5280	10	1	84000000	6838	5.61	1.30	12	0.73	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	3.75	N	041190	500	420 억		1841458	N	N	2	N	00	N
70	20240618	120439	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8160	-90	5	-1.09	4536386350	555481	48.54	8370	8370	8040	10720	5780	8250	8166.47	2.19	0	-37972	8623	8436	8343	8156	8063	8390	8110	420	2470	500	5280	10	1	84000000	6854	5.62	1.31	12	0.66	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	3.75	N	041190	500	420 억		1841458	N	N	2	N	00	N
71	20240618	110437	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8100	-150	5	-1.82	3955161200	483909	42.29	8370	8370	8040	10720	5780	8250	8173.23	2.19	0	-37175	8623	8436	8343	8156	8063	8390	8110	420	2470	500	5280	10	1	84000000	6804	5.58	1.30	12	0.58	1452.00	6240.00	12380	20240305	-34.57	3005	20231004	169.55	12380	-34.57	20240305	5820	39.18	20240126	12380	-34.57	20240305	3005	169.55	20231004	3.75	N	041190	500	420 억		1841458	N	N	2	N	00	N
72	20240618	100438	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8180	-70	5	-0.85	1965502250	238254	20.82	8370	8370	8170	10720	5780	8250	8249.61	2.19	0	-41038	8623	8436	8343	8156	8063	8390	8110	420	2470	500	5280	10	1	84000000	6871	5.63	1.31	12	0.28	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	3.75	N	041190	500	420 억		1841458	N	N	2	N	00	N
73	20240618	090442	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8300	50	2	0.61	372300000	44671	3.90	8370	8370	8280	10720	5780	8250	8335.86	2.19	0	-12926	8623	8436	8343	8156	8063	8390	8110	420	2470	500	5280	10	1	84000000	6972	5.72	1.33	12	0.05	1452.00	6240.00	12380	20240305	-32.96	3005	20231004	176.21	12380	-32.96	20240305	5820	42.61	20240126	12380	-32.96	20240305	3005	176.21	20231004	3.75	N	041190	500	420 억		1841458	N	N	2	N	00	N
74	20240617	160434	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8250	-330	5	-3.85	9352561410	1119507	151.89	8500	8530	8250	11150	6010	8580	8354.61	2.16	0	38341	8766	8672	8596	8502	8426	8635	8465	420	2570	500	5490	10	1	84000000	6930	5.68	1.32	12	1.33	1452.00	6240.00	12380	20240305	-33.36	3005	20231004	174.54	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	3005	174.54	20231004	3.71	N	041190	500	420 억		1817848	N	N	2	N	00	N
75	20240617	150439	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8270	-310	5	-3.61	8563024940	1023848	138.91	8500	8530	8250	11150	6010	8580	8363.54	2.16	0	38163	8766	8672	8596	8502	8426	8635	8465	420	2570	500	5490	10	1	84000000	6947	5.70	1.33	12	1.22	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	3.71	N	041190	500	420 억		1817848	N	N	0	N	00	N
76	20240617	140432	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8270	-310	5	-3.61	7770654420	928048	125.91	8500	8530	8250	11150	6010	8580	8373.08	2.16	0	34096	8766	8672	8596	8502	8426	8635	8465	420	2570	500	5490	10	1	84000000	6947	5.70	1.33	12	1.10	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	3.71	N	041190	500	420 억		1817848	N	N	0	N	00	N
77	20240617	130433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8270	-310	5	-3.61	6782725290	808723	109.72	8500	8530	8260	11150	6010	8580	8386.92	2.16	0	44769	8766	8672	8596	8502	8426	8635	8465	420	2570	500	5490	10	1	84000000	6947	5.70	1.33	12	0.96	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	3.71	N	041190	500	420 억		1817848	N	N	0	N	00	N
78	20240617	120433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8340	-240	5	-2.80	5144222650	611607	82.98	8500	8530	8310	11150	6010	8580	8410.95	2.16	0	95298	8766	8672	8596	8502	8426	8635	8465	420	2570	500	5490	10	1	84000000	7006	5.74	1.34	12	0.73	1452.00	6240.00	12380	20240305	-32.63	3005	20231004	177.54	12380	-32.63	20240305	5820	43.30	20240126	12380	-32.63	20240305	3005	177.54	20231004	3.71	N	041190	500	420 억		1817848	N	N	0	N	00	N
79	20240617	110431	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8420	-160	5	-1.86	4431192300	526378	71.41	8500	8530	8310	11150	6010	8580	8418.22	2.16	0	104205	8766	8672	8596	8502	8426	8635	8465	420	2570	500	5490	10	1	84000000	7073	5.80	1.35	12	0.63	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	3.71	N	041190	500	420 억		1817848	N	N	0	N	00	N
80	20240617	100433	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8460	-120	5	-1.40	3198455760	379803	51.53	8500	8530	8310	11150	6010	8580	8421.29	2.16	0	80082	8766	8672	8596	8502	8426	8635	8465	420	2570	500	5490	10	1	84000000	7106	5.83	1.36	12	0.45	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	3.71	N	041190	500	420 억		1817848	N	N	0	N	00	N
81	20240617	090434	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8450	-130	5	-1.52	898439590	106204	14.41	8500	8530	8410	11150	6010	8580	8459.39	2.16	0	32117	8766	8672	8596	8502	8426	8635	8465	420	2570	500	5490	10	1	84000000	7098	5.82	1.35	12	0.13	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	3.71	N	041190	500	420 억		1817848	N	N	0	N	00	N
82	20240614	160358	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8580	-100	5	-1.15	6202733770	723877	58.63	8690	8690	8520	11280	6080	8680	8568.14	2.15	0	5129	9026	8852	8766	8592	8506	8810	8550	420	2600	500	5550	10	1	84000000	7207	5.91	1.38	12	0.86	1452.00	6240.00	12380	20240305	-30.69	3005	20231004	185.52	12380	-30.69	20240305	5820	47.42	20240126	12380	-30.69	20240305	3005	185.52	20231004	3.81	N	041190	500	420 억		1806033	N	N	0	N	00	N
83	20240614	150359	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8570	-110	5	-1.27	5649196290	659335	53.41	8690	8690	8520	11280	6080	8680	8567.40	2.15	0	-23659	9026	8852	8766	8592	8506	8810	8550	420	2600	500	5550	10	1	84000000	7199	5.90	1.37	12	0.78	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	3.81	N	041190	500	420 억		1806033	N	N	0	N	00	N
84	20240614	140358	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8600	-80	5	-0.92	4755225050	554903	44.95	8690	8690	8520	11280	6080	8680	8568.74	2.15	0	-33347	9026	8852	8766	8592	8506	8810	8550	420	2600	500	5550	10	1	84000000	7224	5.92	1.38	12	0.66	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	3.81	N	041190	500	420 억		1806033	N	N	0	N	00	N
85	20240614	130358	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8560	-120	5	-1.38	4265830670	497819	40.32	8690	8690	8520	11280	6080	8680	8568.22	2.15	0	-58754	9026	8852	8766	8592	8506	8810	8550	420	2600	500	5550	10	1	84000000	7190	5.90	1.37	12	0.59	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	3.81	N	041190	500	420 억		1806033	N	N	0	N	00	N
86	20240614	120401	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8570	-110	5	-1.27	3610134320	421357	34.13	8690	8690	8520	11280	6080	8680	8566.90	2.15	0	-66228	9026	8852	8766	8592	8506	8810	8550	420	2600	500	5550	10	1	84000000	7199	5.90	1.37	12	0.50	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	3.81	N	041190	500	420 억		1806033	N	N	0	N	00	N
87	20240614	110426	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8540	-140	5	-1.61	3167266380	369610	29.94	8690	8690	8520	11280	6080	8680	8568.11	2.15	0	-67175	9026	8852	8766	8592	8506	8810	8550	420	2600	500	5550	10	1	84000000	7174	5.88	1.37	12	0.44	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	3.81	N	041190	500	420 억		1806033	N	N	0	N	00	N
88	20240614	100426	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8560	-120	5	-1.38	2369859970	276163	22.37	8690	8690	8530	11280	6080	8680	8580.06	2.15	0	-62122	9026	8852	8766	8592	8506	8810	8550	420	2600	500	5550	10	1	84000000	7190	5.90	1.37	12	0.33	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	3.81	N	041190	500	420 억		1806033	N	N	0	N	00	N
89	20240614	090428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8600	-80	5	-0.92	527825350	61243	4.96	8690	8690	8560	11280	6080	8680	8614.64	2.15	0	-12362	9026	8852	8766	8592	8506	8810	8550	420	2600	500	5550	10	1	84000000	7224	5.92	1.38	12	0.07	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	3.81	N	041190	500	420 억		1806033	N	N	0	N	00	N
90	20240613	160422	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8680	-170	5	-1.92	10699018600	1219405	141.65	8840	8940	8680	11500	6200	8850	8773.88	2.21	0	-171446	9056	8952	8766	8662	8476	9005	8715	420	2650	500	5660	10	1	84000000	7291	5.98	1.39	12	1.45	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	3.95	N	041190	500	420 억		1854294	N	N	0	N	00	N
91	20240613	150430	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8730	-120	5	-1.36	8977478820	1021266	118.64	8840	8940	8680	11500	6200	8850	8790.29	2.21	0	-49229	9056	8952	8766	8662	8476	9005	8715	420	2650	500	5660	10	1	84000000	7333	6.01	1.40	12	1.22	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	3.95	N	041190	500	420 억		1854294	N	N	0	N	00	N
92	20240613	140425	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8730	-120	5	-1.36	8210193390	933369	108.43	8840	8940	8680	11500	6200	8850	8796.05	2.21	0	-33254	9056	8952	8766	8662	8476	9005	8715	420	2650	500	5660	10	1	84000000	7333	6.01	1.40	12	1.11	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	3.95	N	041190	500	420 억		1854294	N	N	0	N	00	N
93	20240613	130425	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8750	-100	5	-1.13	7458396690	847451	98.45	8840	8940	8680	11500	6200	8850	8800.73	2.21	0	-22640	9056	8952	8766	8662	8476	9005	8715	420	2650	500	5660	10	1	84000000	7350	6.03	1.40	12	1.01	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	3.95	N	041190	500	420 억		1854294	N	N	0	N	00	N
94	20240613	120427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8780	-70	5	-0.79	6694811770	759985	88.29	8840	8940	8680	11500	6200	8850	8808.91	2.21	0	-11892	9056	8952	8766	8662	8476	9005	8715	420	2650	500	5660	10	1	84000000	7375	6.05	1.41	12	0.90	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	3.95	N	041190	500	420 억		1854294	N	N	0	N	00	N
95	20240613	110423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8720	-130	5	-1.47	5702462740	646618	75.12	8840	8940	8680	11500	6200	8850	8818.70	2.21	0	22201	9056	8952	8766	8662	8476	9005	8715	420	2650	500	5660	10	1	84000000	7325	6.01	1.40	12	0.77	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	3.95	N	041190	500	420 억		1854294	N	N	0	N	00	N
96	20240613	100423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8880	30	2	0.34	2871287410	323635	37.60	8840	8940	8780	11500	6200	8850	8872.29	2.21	0	29230	9056	8952	8766	8662	8476	9005	8715	420	2650	500	5660	10	1	84000000	7459	6.12	1.42	12	0.39	1452.00	6240.00	12380	20240305	-28.27	3005	20231004	195.51	12380	-28.27	20240305	5820	52.58	20240126	12380	-28.27	20240305	3005	195.51	20231004	3.95	N	041190	500	420 억		1854294	N	N	0	N	00	N
97	20240613	090427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8830	-20	5	-0.23	661244500	74816	8.69	8840	8870	8780	11500	6200	8850	8837.57	2.21	0	17796	9056	8952	8766	8662	8476	9005	8715	420	2650	500	5660	10	1	84000000	7417	6.08	1.42	12	0.09	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	3.95	N	041190	500	420 억		1854294	N	N	0	N	00	N
98	20240612	160420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8850	210	2	2.43	7431370450	849227	63.90	8640	8870	8580	11230	6050	8640	8750.95	2.13	0	91622	8986	8812	8716	8542	8446	8765	8495	420	2590	500	5520	10	1	84000000	7434	6.10	1.42	12	1.01	1452.00	6240.00	12380	20240305	-28.51	3005	20231004	194.51	12380	-28.51	20240305	5820	52.06	20240126	12380	-28.51	20240305	3005	194.51	20231004	3.87	N	041190	500	420 억		1787150	N	N	937	N	00	N
99	20240612	150427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8810	170	2	1.97	6841398300	782453	58.88	8640	8870	8580	11230	6050	8640	8743.88	2.13	0	73733	8986	8812	8716	8542	8446	8765	8495	420	2590	500	5520	10	1	84000000	7400	6.07	1.41	12	0.93	1452.00	6240.00	12380	20240305	-28.84	3005	20231004	193.18	12380	-28.84	20240305	5820	51.37	20240126	12380	-28.84	20240305	3005	193.18	20231004	3.87	N	041190	500	420 억		1787150	N	N	937	N	00	N
100	20240612	140423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8830	190	2	2.20	5826257650	667549	50.23	8640	8860	8580	11230	6050	8640	8728.18	2.13	0	49822	8986	8812	8716	8542	8446	8765	8495	420	2590	500	5520	10	1	84000000	7417	6.08	1.42	12	0.79	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	3.87	N	041190	500	420 억		1787150	N	N	937	N	00	N
101	20240612	130422	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8820	180	2	2.08	4738894840	544401	40.97	8640	8840	8580	11230	6050	8640	8705.10	2.13	0	33063	8986	8812	8716	8542	8446	8765	8495	420	2590	500	5520	10	1	84000000	7409	6.07	1.41	12	0.65	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	3.87	N	041190	500	420 억		1787150	N	N	937	N	00	N
102	20240612	120421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8800	160	2	1.85	3888702120	447732	33.69	8640	8830	8580	11230	6050	8640	8685.60	2.13	0	10651	8986	8812	8716	8542	8446	8765	8495	420	2590	500	5520	10	1	84000000	7392	6.06	1.41	12	0.53	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	3.87	N	041190	500	420 억		1787150	N	N	937	N	00	N
103	20240612	110420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8670	30	2	0.35	2814271990	324998	24.46	8640	8710	8580	11230	6050	8640	8659.51	2.13	0	-18589	8986	8812	8716	8542	8446	8765	8495	420	2590	500	5520	10	1	84000000	7283	5.97	1.39	12	0.39	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	3.87	N	041190	500	420 억		1787150	N	N	937	N	00	N
104	20240612	100421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8660	20	2	0.23	1760964330	203559	15.32	8640	8710	8580	11230	6050	8640	8651.02	2.13	0	-14659	8986	8812	8716	8542	8446	8765	8495	420	2590	500	5520	10	1	84000000	7274	5.96	1.39	12	0.24	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	3.87	N	041190	500	420 억		1787150	N	N	937	N	00	N
105	20240612	090421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8630	-10	5	-0.12	567431030	65792	4.95	8640	8680	8580	11230	6050	8640	8623.98	2.13	0	-13105	8986	8812	8716	8542	8446	8765	8495	420	2590	500	5520	10	1	84000000	7249	5.94	1.38	12	0.08	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	3.87	N	041190	500	420 억		1787150	N	N	937	N	00	N
106	20240610	160417	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8790	-540	5	-5.79	14145196270	1601358	71.55	9010	9010	8690	12120	6540	9330	8833.35	2.81	0	-423741	9683	9506	9213	9036	8743	9595	9125	420	2790	500	5970	10	1	84000000	7384	6.05	1.41	12	1.91	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	3.87	N	041190	500	420 억		2363564	N	N	59	N	00	N
107	20240610	150421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8810	-520	5	-5.57	13388542280	1515274	67.70	9010	9010	8690	12120	6540	9330	8835.72	2.81	0	-419671	9683	9506	9213	9036	8743	9595	9125	420	2790	500	5970	10	1	84000000	7400	6.07	1.41	12	1.80	1452.00	6240.00	12380	20240305	-28.84	3005	20231004	193.18	12380	-28.84	20240305	5820	51.37	20240126	12380	-28.84	20240305	3005	193.18	20231004	3.87	N	041190	500	420 억		2363564	N	N	0	N	00	N
108	20240610	140420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8830	-500	5	-5.36	12017913190	1359661	60.75	9010	9010	8690	12120	6540	9330	8838.90	2.81	0	-395822	9683	9506	9213	9036	8743	9595	9125	420	2790	500	5970	10	1	84000000	7417	6.08	1.42	12	1.62	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	3.87	N	041190	500	420 억		2363564	N	N	0	N	00	N
109	20240610	130418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8840	-490	5	-5.25	11149192660	1261324	56.36	9010	9010	8690	12120	6540	9330	8839.27	2.81	0	-364971	9683	9506	9213	9036	8743	9595	9125	420	2790	500	5970	10	1	84000000	7426	6.09	1.42	12	1.50	1452.00	6240.00	12380	20240305	-28.59	3005	20231004	194.18	12380	-28.59	20240305	5820	51.89	20240126	12380	-28.59	20240305	3005	194.18	20231004	3.87	N	041190	500	420 억		2363564	N	N	0	N	00	N
110	20240610	120419	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8820	-510	5	-5.47	10662573670	1206219	53.90	9010	9010	8690	12120	6540	9330	8839.66	2.81	0	-347166	9683	9506	9213	9036	8743	9595	9125	420	2790	500	5970	10	1	84000000	7409	6.07	1.41	12	1.44	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	3.87	N	041190	500	420 억		2363564	N	N	0	N	00	N
111	20240610	110421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8800	-530	5	-5.68	10076610890	1139745	50.93	9010	9010	8690	12120	6540	9330	8841.10	2.81	0	-315856	9683	9506	9213	9036	8743	9595	9125	420	2790	500	5970	10	1	84000000	7392	6.06	1.41	12	1.36	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	3.87	N	041190	500	420 억		2363564	N	N	0	N	00	N
112	20240610	100418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8770	-560	5	-6.00	8403326410	949157	42.41	9010	9010	8690	12120	6540	9330	8853.45	2.81	0	-214041	9683	9506	9213	9036	8743	9595	9125	420	2790	500	5970	10	1	84000000	7367	6.04	1.41	12	1.13	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	3.87	N	041190	500	420 억		2363564	N	N	0	N	00	N
113	20240610	090423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8870	-460	5	-4.93	2860484720	321183	14.35	9010	9010	8690	12120	6540	9330	8906.07	2.81	0	-9849	9683	9506	9213	9036	8743	9595	9125	420	2790	500	5970	10	1	84000000	7451	6.11	1.42	12	0.38	1452.00	6240.00	12380	20240305	-28.35	3005	20231004	195.17	12380	-28.35	20240305	5820	52.41	20240126	12380	-28.35	20240305	3005	195.17	20231004	3.87	N	041190	500	420 억		2363564	N	N	0	N	00	N
114	20240607	160431	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9330	60	2	0.65	20003672270	2182258	58.45	9120	9390	8920	12050	6490	9270	9165.76	2.95	0	-140975	9623	9446	9183	9006	8743	9535	9095	420	2780	500	5930	10	1	84000000	7837	6.43	1.50	12	2.60	1452.00	6240.00	12380	20240305	-24.64	3005	20231004	210.48	12380	-24.64	20240305	5820	60.31	20240126	12380	-24.64	20240305	3005	210.48	20231004	3.79	N	041190	500	420 억		2481951	N	N	0	N	00	N
115	20240607	150434	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9360	90	2	0.97	18292869800	1999161	53.55	9120	9390	8920	12050	6490	9270	9149.57	2.95	0	-148512	9623	9446	9183	9006	8743	9535	9095	420	2780	500	5930	10	1	84000000	7862	6.45	1.50	12	2.38	1452.00	6240.00	12380	20240305	-24.39	3005	20231004	211.48	12380	-24.39	20240305	5820	60.82	20240126	12380	-24.39	20240305	3005	211.48	20231004	3.79	N	041190	500	420 억		2481951	N	N	0	N	00	N
116	20240607	140432	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9320	50	2	0.54	14164514050	1556687	41.70	9120	9320	8920	12050	6490	9270	9097.86	2.95	0	-162695	9623	9446	9183	9006	8743	9535	9095	420	2780	500	5930	10	1	84000000	7829	6.42	1.49	12	1.85	1452.00	6240.00	12380	20240305	-24.72	3005	20231004	210.15	12380	-24.72	20240305	5820	60.14	20240126	12380	-24.72	20240305	3005	210.15	20231004	3.79	N	041190	500	420 억		2481951	N	N	0	N	00	N
117	20240607	130431	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9050	-220	5	-2.37	10621066690	1171180	31.37	9120	9180	8920	12050	6490	9270	9066.67	2.95	0	-187022	9623	9446	9183	9006	8743	9535	9095	420	2780	500	5930	10	1	84000000	7602	6.23	1.45	12	1.39	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	3.79	N	041190	500	420 억		2481951	N	N	0	N	00	N
118	20240607	120432	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8970	-300	5	-3.24	9886919670	1089874	29.19	9120	9180	8920	12050	6490	9270	9069.48	2.95	0	-149202	9623	9446	9183	9006	8743	9535	9095	420	2780	500	5930	10	1	84000000	7535	6.18	1.44	12	1.30	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	3.79	N	041190	500	420 억		2481951	N	N	0	N	00	N
119	20240607	110430	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9050	-220	5	-2.37	7418853340	815098	21.83	9120	9180	9040	12050	6490	9270	9099.36	2.95	0	-95513	9623	9446	9183	9006	8743	9535	9095	420	2780	500	5930	10	1	84000000	7602	6.23	1.45	12	0.97	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	3.79	N	041190	500	420 억		2481951	N	N	0	N	00	N
120	20240607	100431	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9100	-170	5	-1.83	5385491610	590858	15.83	9120	9180	9070	12050	6490	9270	9111.59	2.95	0	-47993	9623	9446	9183	9006	8743	9535	9095	420	2780	500	5930	10	1	84000000	7644	6.27	1.46	12	0.70	1452.00	6240.00	12380	20240305	-26.49	3005	20231004	202.83	12380	-26.49	20240305	5820	56.36	20240126	12380	-26.49	20240305	3005	202.83	20231004	3.79	N	041190	500	420 억		2481951	N	N	0	N	00	N
121	20240607	090428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9090	-180	5	-1.94	2277581380	249825	6.69	9120	9160	9070	12050	6490	9270	9109.24	2.95	0	-73933	9623	9446	9183	9006	8743	9535	9095	420	2780	500	5930	10	1	84000000	7636	6.26	1.46	12	0.30	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	3.79	N	041190	500	420 억		2481951	N	N	0	N	00	N
122	20240605	160428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9270	520	2	5.94	33392245590	3650989	395.84	8970	9360	8920	11370	6130	8750	9145.73	2.38	0	493270	9076	8912	8816	8652	8556	8865	8605	420	2620	500	5600	10	1	84000000	7787	6.38	1.49	12	4.35	1452.00	6240.00	12380	20240305	-25.12	3005	20231004	208.49	12380	-25.12	20240305	5820	59.28	20240126	12380	-25.12	20240305	3005	208.49	20231004	3.92	N	041190	500	420 억		1996977	N	N	0	N	00	N
123	20240605	150428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9260	510	2	5.83	31395204950	3434814	372.40	8970	9360	8920	11370	6130	8750	9140.29	2.38	0	488332	9076	8912	8816	8652	8556	8865	8605	420	2620	500	5600	10	1	84000000	7778	6.38	1.48	12	4.09	1452.00	6240.00	12380	20240305	-25.20	3005	20231004	208.15	12380	-25.20	20240305	5820	59.11	20240126	12380	-25.20	20240305	3005	208.15	20231004	3.92	N	041190	500	420 억		1996977	N	N	0	N	00	N
124	20240605	140427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9250	500	2	5.71	27008213560	2962167	321.16	8970	9360	8920	11370	6130	8750	9117.72	2.38	0	368174	9076	8912	8816	8652	8556	8865	8605	420	2620	500	5600	10	1	84000000	7770	6.37	1.48	12	3.53	1452.00	6240.00	12380	20240305	-25.28	3005	20231004	207.82	12380	-25.28	20240305	5820	58.93	20240126	12380	-25.28	20240305	3005	207.82	20231004	3.92	N	041190	500	420 억		1996977	N	N	0	N	00	N
125	20240605	130429	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9060	310	2	3.54	19301222970	2127791	230.70	8970	9200	8920	11370	6130	8750	9071.01	2.38	0	111714	9076	8912	8816	8652	8556	8865	8605	420	2620	500	5600	10	1	84000000	7610	6.24	1.45	12	2.53	1452.00	6240.00	12380	20240305	-26.82	3005	20231004	201.50	12380	-26.82	20240305	5820	55.67	20240126	12380	-26.82	20240305	3005	201.50	20231004	3.92	N	041190	500	420 억		1996977	N	N	0	N	00	N
126	20240605	120427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9100	350	2	4.00	17969272410	1980798	214.76	8970	9200	8920	11370	6130	8750	9071.73	2.38	0	99163	9076	8912	8816	8652	8556	8865	8605	420	2620	500	5600	10	1	84000000	7644	6.27	1.46	12	2.36	1452.00	6240.00	12380	20240305	-26.49	3005	20231004	202.83	12380	-26.49	20240305	5820	56.36	20240126	12380	-26.49	20240305	3005	202.83	20231004	3.92	N	041190	500	420 억		1996977	N	N	0	N	00	N
127	20240605	110429	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9110	360	2	4.11	16554036860	1825624	197.93	8970	9200	8920	11370	6130	8750	9067.60	2.38	0	64799	9076	8912	8816	8652	8556	8865	8605	420	2620	500	5600	10	1	84000000	7652	6.27	1.46	12	2.17	1452.00	6240.00	12380	20240305	-26.41	3005	20231004	203.16	12380	-26.41	20240305	5820	56.53	20240126	12380	-26.41	20240305	3005	203.16	20231004	3.92	N	041190	500	420 억		1996977	N	N	0	N	00	N
128	20240605	100429	55	60.00	KSQ150		금융	N	N	N	Y	60	N	9140	390	2	4.46	12095964980	1338015	145.07	8970	9180	8920	11370	6130	8750	9040.23	2.38	0	-22273	9076	8912	8816	8652	8556	8865	8605	420	2620	500	5600	10	1	84000000	7678	6.29	1.46	12	1.59	1452.00	6240.00	12380	20240305	-26.17	3005	20231004	204.16	12380	-26.17	20240305	5820	57.04	20240126	12380	-26.17	20240305	3005	204.16	20231004	3.92	N	041190	500	420 억		1996977	N	N	0	N	00	N
129	20240605	090428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8950	200	2	2.29	1691841050	188677	20.46	8970	9030	8930	11370	6130	8750	8966.86	2.38	0	-51306	9076	8912	8816	8652	8556	8865	8605	420	2620	500	5600	10	1	84000000	7518	6.16	1.43	12	0.22	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	3.92	N	041190	500	420 억		1996977	N	N	0	N	00	N
130	20240604	160425	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8750	-230	5	-2.56	7962297770	899775	77.49	8860	8980	8720	11670	6290	8980	8849.38	2.53	0	-134461	9240	9110	8850	8720	8460	9175	8785	420	2690	500	5740	10	1	84000000	7350	6.03	1.40	12	1.07	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	4.01	N	041190	500	420 억		2125208	N	N	1682	N	00	N
131	20240604	150425	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8760	-220	5	-2.45	7499050990	846859	72.93	8860	8980	8720	11670	6290	8980	8855.08	2.53	0	-134672	9240	9110	8850	8720	8460	9175	8785	420	2690	500	5740	10	1	84000000	7358	6.03	1.40	12	1.01	1452.00	6240.00	12380	20240305	-29.24	3005	20231004	191.51	12380	-29.24	20240305	5820	50.52	20240126	12380	-29.24	20240305	3005	191.51	20231004	4.01	N	041190	500	420 억		2125208	N	N	1682	N	00	N
132	20240604	140426	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8840	-140	5	-1.56	5822244940	656044	56.50	8860	8980	8810	11670	6290	8980	8874.71	2.53	0	-72004	9240	9110	8850	8720	8460	9175	8785	420	2690	500	5740	10	1	84000000	7426	6.09	1.42	12	0.78	1452.00	6240.00	12380	20240305	-28.59	3005	20231004	194.18	12380	-28.59	20240305	5820	51.89	20240126	12380	-28.59	20240305	3005	194.18	20231004	4.01	N	041190	500	420 억		2125208	N	N	1682	N	00	N
133	20240604	130424	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8850	-130	5	-1.45	4981501740	560998	48.31	8860	8980	8810	11670	6290	8980	8879.64	2.53	0	-33349	9240	9110	8850	8720	8460	9175	8785	420	2690	500	5740	10	1	84000000	7434	6.10	1.42	12	0.67	1452.00	6240.00	12380	20240305	-28.51	3005	20231004	194.51	12380	-28.51	20240305	5820	52.06	20240126	12380	-28.51	20240305	3005	194.51	20231004	4.01	N	041190	500	420 억		2125208	N	N	1682	N	00	N
134	20240604	120424	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8870	-110	5	-1.22	4521771440	509163	43.85	8860	8980	8810	11670	6290	8980	8880.71	2.53	0	-17730	9240	9110	8850	8720	8460	9175	8785	420	2690	500	5740	10	1	84000000	7451	6.11	1.42	12	0.61	1452.00	6240.00	12380	20240305	-28.35	3005	20231004	195.17	12380	-28.35	20240305	5820	52.41	20240126	12380	-28.35	20240305	3005	195.17	20231004	4.01	N	041190	500	420 억		2125208	N	N	1682	N	00	N
135	20240604	110421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8890	-90	5	-1.00	3707619140	418066	36.00	8860	8940	8810	11670	6290	8980	8868.39	2.53	0	-4535	9240	9110	8850	8720	8460	9175	8785	420	2690	500	5740	10	1	84000000	7468	6.12	1.42	12	0.50	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	4.01	N	041190	500	420 억		2125208	N	N	1682	N	00	N
136	20240604	100423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8880	-100	5	-1.11	2787700180	314648	27.10	8860	8940	8810	11670	6290	8980	8859.59	2.53	0	4357	9240	9110	8850	8720	8460	9175	8785	420	2690	500	5740	10	1	84000000	7459	6.12	1.42	12	0.37	1452.00	6240.00	12380	20240305	-28.27	3005	20231004	195.51	12380	-28.27	20240305	5820	52.58	20240126	12380	-28.27	20240305	3005	195.51	20231004	4.01	N	041190	500	420 억		2125208	N	N	1682	N	00	N
137	20240604	090425	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8910	-70	5	-0.78	772676920	87056	7.50	8860	8940	8850	11670	6290	8980	8875.14	2.53	0	6052	9240	9110	8850	8720	8460	9175	8785	420	2690	500	5740	10	1	84000000	7484	6.14	1.43	12	0.10	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	4.01	N	041190	500	420 억		2125208	N	N	1682	N	00	N
138	20240603	160420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8980	300	2	3.46	9824752790	1114152	162.31	8620	8980	8590	11280	6080	8680	8817.04	2.24	0	263435	8860	8770	8660	8570	8460	8815	8615	420	2600	500	5550	10	1	84000000	7543	6.18	1.44	12	1.33	1452.00	6240.00	12380	20240305	-27.46	3005	20231004	198.84	12380	-27.46	20240305	5820	54.30	20240126	12380	-27.46	20240305	3005	198.84	20231004	4.06	N	041190	500	420 억		1884035	N	N	1682	N	00	N
139	20240603	150421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8940	260	2	3.00	8615573780	979220	142.65	8620	8960	8590	11280	6080	8680	8798.45	2.24	0	259761	8860	8770	8660	8570	8460	8815	8615	420	2600	500	5550	10	1	84000000	7510	6.16	1.43	12	1.17	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	4.06	N	041190	500	420 억		1884035	N	N	4319	N	00	N
140	20240603	140419	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8840	160	2	1.84	6749213870	769537	112.10	8620	8910	8590	11280	6080	8680	8770.53	2.24	0	180047	8860	8770	8660	8570	8460	8815	8615	420	2600	500	5550	10	1	84000000	7426	6.09	1.42	12	0.92	1452.00	6240.00	12380	20240305	-28.59	3005	20231004	194.18	12380	-28.59	20240305	5820	51.89	20240126	12380	-28.59	20240305	3005	194.18	20231004	4.06	N	041190	500	420 억		1884035	N	N	4319	N	00	N
141	20240603	130420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8850	170	2	1.96	6116121520	697870	101.66	8620	8910	8590	11280	6080	8680	8764.03	2.24	0	151433	8860	8770	8660	8570	8460	8815	8615	420	2600	500	5550	10	1	84000000	7434	6.10	1.42	12	0.83	1452.00	6240.00	12380	20240305	-28.51	3005	20231004	194.51	12380	-28.51	20240305	5820	52.06	20240126	12380	-28.51	20240305	3005	194.51	20231004	4.06	N	041190	500	420 억		1884035	N	N	4319	N	00	N
142	20240603	120420	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8860	180	2	2.07	5429860550	620250	90.36	8620	8910	8590	11280	6080	8680	8754.36	2.24	0	133810	8860	8770	8660	8570	8460	8815	8615	420	2600	500	5550	10	1	84000000	7442	6.10	1.42	12	0.74	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	4.06	N	041190	500	420 억		1884035	N	N	4319	N	00	N
143	20240603	110418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8770	90	2	1.04	3165567390	364381	53.08	8620	8770	8590	11280	6080	8680	8687.53	2.24	0	60166	8860	8770	8660	8570	8460	8815	8615	420	2600	500	5550	10	1	84000000	7367	6.04	1.41	12	0.43	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	4.06	N	041190	500	420 억		1884035	N	N	4319	N	00	N
144	20240603	100416	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8700	20	2	0.23	1917042070	221327	32.24	8620	8720	8590	11280	6080	8680	8661.55	2.24	0	32997	8860	8770	8660	8570	8460	8815	8615	420	2600	500	5550	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	4.06	N	041190	500	420 억		1884035	N	N	4319	N	00	N
145	20240603	090416	55	60.00	KSQ150		금융	N	N	N	Y	60	N	8620	-60	5	-0.69	601428850	69777	10.16	8620	8680	8590	11280	6080	8680	8618.96	2.24	0	5279	8860	8770	8660	8570	8460	8815	8615	420	2600	500	5550	10	1	84000000	7241	5.94	1.38	12	0.08	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	4.06	N	041190	500	420 억		1884035	N	N	4319	N	00	N