KissMeData/041190/price/prices-20240701.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8440	70	2	0.84	10353240800	1238689	48.03	8300	8500	8210	10880	5860	8370	8357.66	0.58	251982	8770	8570	8460	8260	8150	8515	8205	420	2510	500	5350	10	1	84000000	7090	5.81	1.35	12	1.47	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	3.56	N	041190	500	420 억	485551	N	N	1859	N	N
3	20240731	150504	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8440	70	2	0.84	9478246050	1135019	44.01	8300	8500	8210	10880	5860	8370	8350.74	0.58	233966	8770	8570	8460	8260	8150	8515	8205	420	2510	500	5350	10	1	84000000	7090	5.81	1.35	12	1.35	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	3.56	N	041190	500	420 억	485551	N	N	1673	N	N
4	20240731	140507	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8390	20	2	0.24	7839980770	940645	36.47	8300	8460	8210	10880	5860	8370	8334.68	0.58	143867	8770	8570	8460	8260	8150	8515	8205	420	2510	500	5350	10	1	84000000	7048	5.78	1.34	12	1.12	1452.00	6240.00	12380	20240305	-32.23	3005	20231004	179.20	12380	-32.23	20240305	5820	44.16	20240126	12380	-32.23	20240305	3005	179.20	20231004	3.56	N	041190	500	420 억	485551	N	N	1673	N	N
5	20240731	130505	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8320	-50	5	-0.60	6029754680	724929	28.11	8300	8460	8210	10880	5860	8370	8317.71	0.58	118150	8770	8570	8460	8260	8150	8515	8205	420	2510	500	5350	10	1	84000000	6989	5.73	1.33	12	0.86	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	3.56	N	041190	500	420 억	485551	N	N	1673	N	N
6	20240731	120506	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8390	20	2	0.24	4990755220	600332	23.28	8300	8460	8210	10880	5860	8370	8313.32	0.58	65543	8770	8570	8460	8260	8150	8515	8205	420	2510	500	5350	10	1	84000000	7048	5.78	1.34	12	0.71	1452.00	6240.00	12380	20240305	-32.23	3005	20231004	179.20	12380	-32.23	20240305	5820	44.16	20240126	12380	-32.23	20240305	3005	179.20	20231004	3.56	N	041190	500	420 억	485551	N	N	1673	N	N
7	20240731	110505	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8300	-70	5	-0.84	4378279320	526799	20.42	8300	8460	8210	10880	5860	8370	8311.09	0.58	53642	8770	8570	8460	8260	8150	8515	8205	420	2510	500	5350	10	1	84000000	6972	5.72	1.33	12	0.63	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	3.56	N	041190	500	420 억	485551	N	N	1673	N	N
8	20240731	100505	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8430	60	2	0.72	3082028260	371808	14.42	8300	8440	8210	10880	5860	8370	8289.29	0.58	55944	8770	8570	8460	8260	8150	8515	8205	420	2510	500	5350	10	1	84000000	7081	5.81	1.35	12	0.44	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	3.56	N	041190	500	420 억	485551	N	N	1673	N	N
9	20240731	090500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8280	-90	5	-1.08	790418460	95312	3.70	8300	8350	8260	10880	5860	8370	8292.91	0.58	12552	8770	8570	8460	8260	8150	8515	8205	420	2510	500	5350	10	1	84000000	6955	5.70	1.33	12	0.11	1452.00	6240.00	12380	20240305	-33.12	3005	20231004	175.54	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	3005	175.54	20231004	3.56	N	041190	500	420 억	485551	N	N	1673	N	N
10	20240730	160452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8370	-640	5	-7.10	21465749490	2536013	40.89	8610	8660	8350	11710	6310	9010	8463.87	1.18	-506068	9390	9200	8940	8750	8490	9295	8845	420	2700	500	5760	10	1	84000000	7031	5.76	1.34	12	3.02	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	3.56	N	041190	500	420 억	989659	N	N	1673	N	N
11	20240730	150500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8400	-610	5	-6.77	19944264570	2354356	37.96	8610	8660	8380	11710	6310	9010	8470.51	1.18	-491900	9390	9200	8940	8750	8490	9295	8845	420	2700	500	5760	10	1	84000000	7056	5.79	1.35	12	2.80	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	3.56	N	041190	500	420 억	989659	N	N	57	N	N
12	20240730	140453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8430	-580	5	-6.44	18603462350	2194910	35.39	8610	8660	8390	11710	6310	9010	8474.98	1.18	-451364	9390	9200	8940	8750	8490	9295	8845	420	2700	500	5760	10	1	84000000	7081	5.81	1.35	12	2.61	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	3.56	N	041190	500	420 억	989659	N	N	57	N	N
13	20240730	130457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8410	-600	5	-6.66	17800286020	2099496	33.85	8610	8660	8390	11710	6310	9010	8477.58	1.18	-433214	9390	9200	8940	8750	8490	9295	8845	420	2700	500	5760	10	1	84000000	7064	5.79	1.35	12	2.50	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	3.56	N	041190	500	420 억	989659	N	N	57	N	N
14	20240730	120454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8400	-610	5	-6.77	17141125660	2021098	32.59	8610	8660	8390	11710	6310	9010	8480.29	1.18	-412046	9390	9200	8940	8750	8490	9295	8845	420	2700	500	5760	10	1	84000000	7056	5.79	1.35	12	2.41	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	3.56	N	041190	500	420 억	989659	N	N	57	N	N
15	20240730	110459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8420	-590	5	-6.55	15852618270	1867819	30.12	8610	8660	8400	11710	6310	9010	8486.37	1.18	-346214	9390	9200	8940	8750	8490	9295	8845	420	2700	500	5760	10	1	84000000	7073	5.80	1.35	12	2.22	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	3.56	N	041190	500	420 억	989659	N	N	57	N	N
16	20240730	100459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8440	-570	5	-6.33	12304134870	1447693	23.34	8610	8660	8400	11710	6310	9010	8498.04	1.18	-240587	9390	9200	8940	8750	8490	9295	8845	420	2700	500	5760	10	1	84000000	7090	5.81	1.35	12	1.72	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	3.56	N	041190	500	420 억	989659	N	N	57	N	N
17	20240730	090500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8510	-500	5	-5.55	4920166270	574301	9.26	8610	8660	8430	11710	6310	9010	8564.83	1.18	16530	9390	9200	8940	8750	8490	9295	8845	420	2700	500	5760	10	1	84000000	7148	5.86	1.36	12	0.68	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	3.56	N	041190	500	420 억	989659	N	N	57	N	N
18	20240729	160453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9010	300	2	3.44	54396654720	6108024	196.86	8800	9130	8680	11320	6100	8710	8905.77	1.27	-69588	8996	8852	8566	8422	8136	8925	8495	420	2610	500	5570	10	1	84000000	7568	6.21	1.44	12	7.27	1452.00	6240.00	12380	20240305	-27.22	3005	20231004	199.83	12380	-27.22	20240305	5820	54.81	20240126	12380	-27.22	20240305	3005	199.83	20231004	3.57	N	041190	500	420 억	1066988	N	N	57	N	N
19	20240729	150456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9060	350	2	4.02	51143723700	5747311	185.23	8800	9130	8680	11320	6100	8710	8898.79	1.27	-81668	8996	8852	8566	8422	8136	8925	8495	420	2610	500	5570	10	1	84000000	7610	6.24	1.45	12	6.84	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	3.57	N	041190	500	420 억	1066988	N	N	292	N	N
20	20240729	140500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9010	300	2	3.44	39711133900	4486455	144.60	8800	9050	8680	11320	6100	8710	8851.40	1.27	-84296	8996	8852	8566	8422	8136	8925	8495	420	2610	500	5570	10	1	84000000	7568	6.21	1.44	12	5.34	1452.00	6240.00	12380	20240305	-27.22	3005	20231004	199.83	12380	-27.22	20240305	5820	54.81	20240126	12380	-27.22	20240305	3005	199.83	20231004	3.57	N	041190	500	420 억	1066988	N	N	292	N	N
21	20240729	130503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8880	170	2	1.95	30726903800	3483221	112.26	8800	8970	8680	11320	6100	8710	8821.47	1.27	-343046	8996	8852	8566	8422	8136	8925	8495	420	2610	500	5570	10	1	84000000	7459	6.12	1.42	12	4.15	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	3.57	N	041190	500	420 억	1066988	N	N	292	N	N
22	20240729	120456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8840	130	2	1.49	25283969580	2870906	92.53	8800	8970	8680	11320	6100	8710	8807.03	1.27	-452557	8996	8852	8566	8422	8136	8925	8495	420	2610	500	5570	10	1	84000000	7426	6.09	1.42	12	3.42	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	3.57	N	041190	500	420 억	1066988	N	N	292	N	N
23	20240729	110457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8710	0	3	0.00	22169146470	2515963	81.09	8800	8970	8700	11320	6100	8710	8811.48	1.27	-452498	8996	8852	8566	8422	8136	8925	8495	420	2610	500	5570	10	1	84000000	7316	6.00	1.40	12	3.00	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	3.57	N	041190	500	420 억	1066988	N	N	292	N	N
24	20240729	100455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8770	60	2	0.69	19216664900	2177627	70.18	8800	8970	8720	11320	6100	8710	8824.69	1.27	-427176	8996	8852	8566	8422	8136	8925	8495	420	2610	500	5570	10	1	84000000	7367	6.04	1.41	12	2.59	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	3.57	N	041190	500	420 억	1066988	N	N	292	N	N
25	20240729	090452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8830	120	2	1.38	7977265000	904023	29.14	8800	8880	8780	11320	6100	8710	8824.44	1.27	-183584	8996	8852	8566	8422	8136	8925	8495	420	2610	500	5570	10	1	84000000	7417	6.08	1.42	12	1.08	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	3.57	N	041190	500	420 억	1066988	N	N	292	N	N
26	20240726	160446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8710	510	2	6.22	25335614520	2976122	164.09	8350	8710	8280	10660	5740	8200	8513.04	0.87	381861	8853	8526	8323	7996	7793	8425	7895	420	2460	500	5240	10	1	84000000	7316	6.00	1.40	12	3.54	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	3.60	N	041190	500	420 억	730652	N	N	292	N	N
27	20240726	150450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8680	480	2	5.85	23074201700	2715973	149.75	8350	8710	8280	10660	5740	8200	8496.31	0.87	392020	8853	8526	8323	7996	7793	8425	7895	420	2460	500	5240	10	1	84000000	7291	5.98	1.39	12	3.23	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	3.60	N	041190	500	420 억	730652	N	N	0	N	N
28	20240726	140452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8680	480	2	5.85	19639173640	2319169	127.87	8350	8680	8280	10660	5740	8200	8468.80	0.87	319680	8853	8526	8323	7996	7793	8425	7895	420	2460	500	5240	10	1	84000000	7291	5.98	1.39	12	2.76	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	3.60	N	041190	500	420 억	730652	N	N	0	N	N
29	20240726	130451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8450	250	2	3.05	16907492930	2001412	110.35	8350	8620	8280	10660	5740	8200	8448.43	0.87	222182	8853	8526	8323	7996	7793	8425	7895	420	2460	500	5240	10	1	84000000	7098	5.82	1.35	12	2.38	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	3.60	N	041190	500	420 억	730652	N	N	0	N	N
30	20240726	120455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8490	290	2	3.54	11902006210	1414432	77.99	8350	8550	8280	10660	5740	8200	8415.49	0.87	-46520	8853	8526	8323	7996	7793	8425	7895	420	2460	500	5240	10	1	84000000	7132	5.85	1.36	12	1.68	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	3.60	N	041190	500	420 억	730652	N	N	0	N	N
31	20240726	110453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8300	100	2	1.22	9464539680	1124970	62.03	8350	8550	8280	10660	5740	8200	8414.14	0.87	-64217	8853	8526	8323	7996	7793	8425	7895	420	2460	500	5240	10	1	84000000	6972	5.72	1.33	12	1.34	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	3.60	N	041190	500	420 억	730652	N	N	0	N	N
32	20240726	100453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8480	280	2	3.41	6888253830	816979	45.04	8350	8550	8300	10660	5740	8200	8432.86	0.87	24009	8853	8526	8323	7996	7793	8425	7895	420	2460	500	5240	10	1	84000000	7123	5.84	1.36	12	0.97	1452.00	6240.00	12380	20240305	-31.50	3005	20231004	182.20	12380	-31.50	20240305	5820	45.70	20240126	12380	-31.50	20240305	3005	182.20	20231004	3.60	N	041190	500	420 억	730652	N	N	0	N	N
33	20240726	090450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8320	120	2	1.46	1031458710	123801	6.83	8350	8390	8300	10660	5740	8200	8337.39	0.87	4596	8853	8526	8323	7996	7793	8425	7895	420	2460	500	5240	10	1	84000000	6989	5.73	1.33	12	0.15	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	3.60	N	041190	500	420 억	730652	N	N	0	N	N
34	20240725	160450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8200	-470	5	-5.42	14769260510	1773944	72.09	8450	8650	8120	11270	6070	8670	8325.40	0.92	10533	9070	8870	8590	8390	8110	8970	8490	420	2600	500	5540	10	1	84000000	6888	5.65	1.31	12	2.11	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	3.63	N	041190	500	420 억	769457	N	N	2029	N	N
35	20240725	150457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8130	-540	5	-6.23	14125015590	1695030	68.88	8450	8650	8120	11270	6070	8670	8332.64	0.92	-4059	9070	8870	8590	8390	8110	8970	8490	420	2600	500	5540	10	1	84000000	6829	5.60	1.30	12	2.02	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	3.63	N	041190	500	420 억	769457	N	N	2029	N	N
36	20240725	140455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8220	-450	5	-5.19	12519801560	1498649	60.90	8450	8650	8120	11270	6070	8670	8353.47	0.92	-42305	9070	8870	8590	8390	8110	8970	8490	420	2600	500	5540	10	1	84000000	6905	5.66	1.32	12	1.78	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	3.63	N	041190	500	420 억	769457	N	N	2029	N	N
37	20240725	130453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8160	-510	5	-5.88	11494571750	1373577	55.82	8450	8650	8120	11270	6070	8670	8367.74	0.92	-67568	9070	8870	8590	8390	8110	8970	8490	420	2600	500	5540	10	1	84000000	6854	5.62	1.31	12	1.64	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	3.63	N	041190	500	420 억	769457	N	N	2029	N	N
38	20240725	120454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8210	-460	5	-5.31	9971769400	1187320	48.25	8450	8650	8180	11270	6070	8670	8397.91	0.92	-53505	9070	8870	8590	8390	8110	8970	8490	420	2600	500	5540	10	1	84000000	6896	5.65	1.32	12	1.41	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	3.63	N	041190	500	420 억	769457	N	N	2029	N	N
39	20240725	110451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8240	-430	5	-4.96	8212484440	973304	39.55	8450	8650	8210	11270	6070	8670	8437.07	0.92	-46716	9070	8870	8590	8390	8110	8970	8490	420	2600	500	5540	10	1	84000000	6922	5.67	1.32	12	1.16	1452.00	6240.00	12380	20240305	-33.44	3005	20231004	174.21	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	3005	174.21	20231004	3.63	N	041190	500	420 억	769457	N	N	2029	N	N
40	20240725	100452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8520	-150	5	-1.73	4324085040	506454	20.58	8450	8650	8450	11270	6070	8670	8537.23	0.92	-12407	9070	8870	8590	8390	8110	8970	8490	420	2600	500	5540	10	1	84000000	7157	5.87	1.37	12	0.60	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	3.63	N	041190	500	420 억	769457	N	N	2029	N	N
41	20240725	090449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8530	-140	5	-1.61	974369200	114687	4.66	8450	8560	8450	11270	6070	8670	8491.56	0.92	12327	9070	8870	8590	8390	8110	8970	8490	420	2600	500	5540	10	1	84000000	7165	5.87	1.37	12	0.14	1452.00	6240.00	12380	20240305	-31.10	3005	20231004	183.86	12380	-31.10	20240305	5820	46.56	20240126	12380	-31.10	20240305	3005	183.86	20231004	3.63	N	041190	500	420 억	769457	N	N	2029	N	N
42	20240724	160447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8670	70	2	0.81	20644329990	2399156	142.62	8420	8790	8310	11180	6020	8600	8604.66	1.06	-122154	9080	8840	8720	8480	8360	8780	8420	420	2580	500	5500	10	1	84000000	7283	5.97	1.39	12	2.86	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	3.66	N	041190	500	420 억	892833	N	N	2029	N	N
43	20240724	150453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8610	10	2	0.12	19252988110	2238256	133.05	8420	8790	8310	11180	6020	8600	8601.78	1.06	-136392	9080	8840	8720	8480	8360	8780	8420	420	2580	500	5500	10	1	84000000	7232	5.93	1.38	12	2.66	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	3.66	N	041190	500	420 억	892833	N	N	3437	N	N
44	20240724	140450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8620	20	2	0.23	18210825940	2117406	125.87	8420	8790	8310	11180	6020	8600	8600.54	1.06	-143597	9080	8840	8720	8480	8360	8780	8420	420	2580	500	5500	10	1	84000000	7241	5.94	1.38	12	2.52	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	3.66	N	041190	500	420 억	892833	N	N	3437	N	N
45	20240724	130454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8640	40	2	0.47	17153115860	1994876	118.59	8420	8790	8310	11180	6020	8600	8598.59	1.06	-149891	9080	8840	8720	8480	8360	8780	8420	420	2580	500	5500	10	1	84000000	7258	5.95	1.38	12	2.37	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	3.66	N	041190	500	420 억	892833	N	N	3437	N	N
46	20240724	120456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8610	10	2	0.12	15851200870	1844250	109.63	8420	8790	8310	11180	6020	8600	8594.93	1.06	-110995	9080	8840	8720	8480	8360	8780	8420	420	2580	500	5500	10	1	84000000	7232	5.93	1.38	12	2.20	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	3.66	N	041190	500	420 억	892833	N	N	3437	N	N
47	20240724	110453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8710	110	2	1.28	13456398500	1566519	93.12	8420	8790	8310	11180	6020	8600	8589.99	1.06	-48611	9080	8840	8720	8480	8360	8780	8420	420	2580	500	5500	10	1	84000000	7316	6.00	1.40	12	1.86	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	3.66	N	041190	500	420 억	892833	N	N	3437	N	N
48	20240724	100453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8550	-50	5	-0.58	7017358650	826060	49.11	8420	8690	8310	11180	6020	8600	8494.78	1.06	34549	9080	8840	8720	8480	8360	8780	8420	420	2580	500	5500	10	1	84000000	7182	5.89	1.37	12	0.98	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	3.66	N	041190	500	420 억	892833	N	N	3437	N	N
49	20240724	090451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8400	-200	5	-2.33	2568844750	306439	18.22	8420	8430	8310	11180	6020	8600	8381.81	1.06	37006	9080	8840	8720	8480	8360	8780	8420	420	2580	500	5500	10	1	84000000	7056	5.79	1.35	12	0.36	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	3.66	N	041190	500	420 억	892833	N	N	3437	N	N
50	20240723	160444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8600	-150	5	-1.71	14375128760	1640888	33.88	8690	8960	8600	11370	6130	8750	8761.17	0.94	97863	9376	9062	8906	8592	8436	8985	8515	420	2620	500	5600	10	1	84000000	7224	5.92	1.38	12	1.95	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	3.60	N	041190	500	420 억	785801	N	N	3437	N	N
51	20240723	150457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8660	-90	5	-1.03	13170472230	1501191	30.99	8690	8960	8620	11370	6130	8750	8773.66	0.94	80903	9376	9062	8906	8592	8436	8985	8515	420	2620	500	5600	10	1	84000000	7274	5.96	1.39	12	1.79	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	3.60	N	041190	500	420 억	785801	N	N	299	N	N
52	20240723	140447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8640	-110	5	-1.26	11596028440	1319406	27.24	8690	8960	8640	11370	6130	8750	8789.41	0.94	62948	9376	9062	8906	8592	8436	8985	8515	420	2620	500	5600	10	1	84000000	7258	5.95	1.38	12	1.57	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	3.60	N	041190	500	420 억	785801	N	N	299	N	N
53	20240723	130446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8760	10	2	0.11	10061707380	1142993	23.60	8690	8960	8660	11370	6130	8750	8803.87	0.94	73155	9376	9062	8906	8592	8436	8985	8515	420	2620	500	5600	10	1	84000000	7358	6.03	1.40	12	1.36	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	3.60	N	041190	500	420 억	785801	N	N	299	N	N
54	20240723	120448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8840	90	2	1.03	9436318450	1071704	22.13	8690	8960	8660	11370	6130	8750	8805.99	0.94	70751	9376	9062	8906	8592	8436	8985	8515	420	2620	500	5600	10	1	84000000	7426	6.09	1.42	12	1.28	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	3.60	N	041190	500	420 억	785801	N	N	299	N	N
55	20240723	110450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8730	-20	5	-0.23	7885073120	895724	18.49	8690	8960	8660	11370	6130	8750	8804.21	0.94	66491	9376	9062	8906	8592	8436	8985	8515	420	2620	500	5600	10	1	84000000	7333	6.01	1.40	12	1.07	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	3.60	N	041190	500	420 억	785801	N	N	299	N	N
56	20240723	100448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8700	-50	5	-0.57	5963133150	675236	13.94	8690	8960	8680	11370	6130	8750	8833.62	0.94	101571	9376	9062	8906	8592	8436	8985	8515	420	2620	500	5600	10	1	84000000	7308	5.99	1.39	12	0.80	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	3.60	N	041190	500	420 억	785801	N	N	299	N	N
57	20240723	090450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8790	40	2	0.46	942640740	107889	2.23	8690	8800	8680	11370	6130	8750	8734.27	0.94	39323	9376	9062	8906	8592	8436	8985	8515	420	2620	500	5600	10	1	84000000	7384	6.05	1.41	12	0.13	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	3.60	N	041190	500	420 억	785801	N	N	299	N	N
58	20240722	160443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8750	300	2	3.55	42961864720	4788273	284.74	8960	9220	8750	10980	5920	8450	8972.66	1.40	-391744	8830	8640	8520	8330	8210	8580	8270	420	2530	500	5400	10	1	84000000	7350	6.03	1.40	12	5.70	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	3.57	N	041190	500	420 억	1178649	N	N	299	N	N
59	20240722	150449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8770	320	2	3.79	41508997850	4622581	274.89	8960	9220	8760	10980	5920	8450	8979.68	1.40	-465567	8830	8640	8520	8330	8210	8580	8270	420	2530	500	5400	10	1	84000000	7367	6.04	1.41	12	5.50	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	3.57	N	041190	500	420 억	1178649	N	N	182	N	N
60	20240722	140450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8830	380	2	4.50	39138823870	4353580	258.89	8960	9220	8800	10980	5920	8450	8990.10	1.40	-536691	8830	8640	8520	8330	8210	8580	8270	420	2530	500	5400	10	1	84000000	7417	6.08	1.42	12	5.18	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	3.57	N	041190	500	420 억	1178649	N	N	182	N	N
61	20240722	130447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8840	390	2	4.62	37760822200	4197739	249.62	8960	9220	8830	10980	5920	8450	8995.59	1.40	-529165	8830	8640	8520	8330	8210	8580	8270	420	2530	500	5400	10	1	84000000	7426	6.09	1.42	12	5.00	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	3.57	N	041190	500	420 억	1178649	N	N	182	N	N
62	20240722	120447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8900	450	2	5.33	36060425320	4005960	238.22	8960	9220	8830	10980	5920	8450	9001.77	1.40	-500159	8830	8640	8520	8330	8210	8580	8270	420	2530	500	5400	10	1	84000000	7476	6.13	1.43	12	4.77	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	3.57	N	041190	500	420 억	1178649	N	N	182	N	N
63	20240722	110446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8880	430	2	5.09	34404828030	3819948	227.16	8960	9220	8830	10980	5920	8450	9006.70	1.40	-515608	8830	8640	8520	8330	8210	8580	8270	420	2530	500	5400	10	1	84000000	7459	6.12	1.42	12	4.55	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	3.57	N	041190	500	420 억	1178649	N	N	182	N	N
64	20240722	100447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8880	430	2	5.09	28198591340	3126930	185.95	8960	9220	8830	10980	5920	8450	9018.08	1.40	-376983	8830	8640	8520	8330	8210	8580	8270	420	2530	500	5400	10	1	84000000	7459	6.12	1.42	12	3.72	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	3.57	N	041190	500	420 억	1178649	N	N	182	N	N
65	20240722	090444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9100	650	2	7.69	8411489220	933736	55.53	8960	9130	8910	10980	5920	8450	9008.75	1.40	-80296	8830	8640	8520	8330	8210	8580	8270	420	2530	500	5400	10	1	84000000	7644	6.27	1.46	12	1.11	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	3.57	N	041190	500	420 억	1178649	N	N	182	N	N
66	20240719	160438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8450	-370	5	-4.20	13082442300	1538689	65.36	8700	8710	8400	11460	6180	8820	8502.08	1.85	-178004	9233	9026	8763	8556	8293	9130	8660	420	2640	500	5640	10	1	84000000	7098	5.82	1.35	12	1.83	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	3.53	N	041190	500	420 억	1555111	N	N	182	N	N
67	20240719	150440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8450	-370	5	-4.20	12283086160	1444085	61.34	8700	8710	8400	11460	6180	8820	8505.45	1.85	-169270	9233	9026	8763	8556	8293	9130	8660	420	2640	500	5640	10	1	84000000	7098	5.82	1.35	12	1.72	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	3.53	N	041190	500	420 억	1555111	N	N	978	N	N
68	20240719	140444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8500	-320	5	-3.63	11363417390	1335469	56.73	8700	8710	8400	11460	6180	8820	8508.57	1.85	-165402	9233	9026	8763	8556	8293	9130	8660	420	2640	500	5640	10	1	84000000	7140	5.85	1.36	12	1.59	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	3.53	N	041190	500	420 억	1555111	N	N	978	N	N
69	20240719	130437	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8480	-340	5	-3.85	10155288750	1193320	50.69	8700	8710	8400	11460	6180	8820	8509.71	1.85	-182086	9233	9026	8763	8556	8293	9130	8660	420	2640	500	5640	10	1	84000000	7123	5.84	1.36	12	1.42	1452.00	6240.00	12380	20240305	-31.50	3005	20231004	182.20	12380	-31.50	20240305	5820	45.70	20240126	12380	-31.50	20240305	3005	182.20	20231004	3.53	N	041190	500	420 억	1555111	N	N	978	N	N
70	20240719	120437	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8470	-350	5	-3.97	9118282430	1070991	45.50	8700	8710	8400	11460	6180	8820	8513.43	1.85	-171786	9233	9026	8763	8556	8293	9130	8660	420	2640	500	5640	10	1	84000000	7115	5.83	1.36	12	1.27	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	3.53	N	041190	500	420 억	1555111	N	N	978	N	N
71	20240719	110440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8490	-330	5	-3.74	8496931190	997481	42.37	8700	8710	8400	11460	6180	8820	8517.92	1.85	-165436	9233	9026	8763	8556	8293	9130	8660	420	2640	500	5640	10	1	84000000	7132	5.85	1.36	12	1.19	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	3.53	N	041190	500	420 억	1555111	N	N	978	N	N
72	20240719	100404	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8440	-380	5	-4.31	6707466920	785310	33.36	8700	8710	8420	11460	6180	8820	8540.62	1.85	-132072	9233	9026	8763	8556	8293	9130	8660	420	2640	500	5640	10	1	84000000	7090	5.81	1.35	12	0.93	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	3.53	N	041190	500	420 억	1555111	N	N	978	N	N
73	20240719	090450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8590	-230	5	-2.61	1675506430	193484	8.22	8700	8710	8580	11460	6180	8820	8658.37	1.85	-65342	9233	9026	8763	8556	8293	9130	8660	420	2640	500	5640	10	1	84000000	7216	5.92	1.38	12	0.23	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	3.53	N	041190	500	420 억	1555111	N	N	978	N	N
74	20240718	160432	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8820	-220	5	-2.43	20265931870	2316003	41.97	8720	8970	8500	11750	6330	9040	8749.54	1.96	-79448	9466	9252	9086	8872	8706	9360	8980	420	2710	500	5780	10	1	84000000	7409	6.07	1.41	12	2.76	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	3.56	N	041190	500	420 억	1649871	N	N	978	N	N
75	20240718	150437	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8780	-260	5	-2.88	19113540490	2185073	39.60	8720	8970	8500	11750	6330	9040	8746.87	1.96	-48433	9466	9252	9086	8872	8706	9360	8980	420	2710	500	5780	10	1	84000000	7375	6.05	1.41	12	2.60	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	3.56	N	041190	500	420 억	1649871	N	N	12	N	N
76	20240718	140434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8730	-310	5	-3.43	17765390730	2031304	36.81	8720	8970	8500	11750	6330	9040	8745.31	1.96	-8016	9466	9252	9086	8872	8706	9360	8980	420	2710	500	5780	10	1	84000000	7333	6.01	1.40	12	2.42	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	3.56	N	041190	500	420 억	1649871	N	N	12	N	N
77	20240718	130435	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8780	-260	5	-2.88	16298527350	1863749	33.77	8720	8970	8500	11750	6330	9040	8744.48	1.96	-9706	9466	9252	9086	8872	8706	9360	8980	420	2710	500	5780	10	1	84000000	7375	6.05	1.41	12	2.22	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	3.56	N	041190	500	420 억	1649871	N	N	12	N	N
78	20240718	120435	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8790	-250	5	-2.77	15349893190	1756016	31.82	8720	8970	8500	11750	6330	9040	8740.74	1.96	-2161	9466	9252	9086	8872	8706	9360	8980	420	2710	500	5780	10	1	84000000	7384	6.05	1.41	12	2.09	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	3.56	N	041190	500	420 억	1649871	N	N	12	N	N
79	20240718	110438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8840	-200	5	-2.21	13876031920	1588544	28.79	8720	8970	8500	11750	6330	9040	8734.41	1.96	-20621	9466	9252	9086	8872	8706	9360	8980	420	2710	500	5780	10	1	84000000	7426	6.09	1.42	12	1.89	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	3.56	N	041190	500	420 억	1649871	N	N	12	N	N
80	20240718	100438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8800	-240	5	-2.65	11716911570	1343453	24.34	8720	8970	8500	11750	6330	9040	8720.68	1.96	19056	9466	9252	9086	8872	8706	9360	8980	420	2710	500	5780	10	1	84000000	7392	6.06	1.41	12	1.60	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	3.56	N	041190	500	420 억	1649871	N	N	12	N	N
81	20240718	090440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8630	-410	5	-4.54	3497528600	404665	7.33	8720	8740	8500	11750	6330	9040	8639.66	1.96	27500	9466	9252	9086	8872	8706	9360	8980	420	2710	500	5780	10	1	84000000	7249	5.94	1.38	12	0.48	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	3.56	N	041190	500	420 억	1649871	N	N	12	N	N
82	20240717	160457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9040	210	2	2.38	49330215320	5405395	39.81	9020	9300	8920	11470	6190	8830	9126.54	1.55	331418	9610	9220	8970	8580	8330	9095	8455	420	2640	500	5650	10	1	84000000	7594	6.23	1.45	12	6.43	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	3.59	N	041190	500	420 억	1298024	N	N	12	N	N
83	20240717	150459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9100	270	2	3.06	46179979340	5057861	37.25	9020	9300	8920	11470	6190	8830	9130.48	1.55	323738	9610	9220	8970	8580	8330	9095	8455	420	2640	500	5650	10	1	84000000	7644	6.27	1.46	12	6.02	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	3.59	N	041190	500	420 억	1298024	N	N	0	N	N
84	20240717	140456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9140	310	2	3.51	42347160440	4637809	34.16	9020	9300	8920	11470	6190	8830	9131.01	1.55	330521	9610	9220	8970	8580	8330	9095	8455	420	2640	500	5650	10	1	84000000	7678	6.29	1.46	12	5.52	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	3.59	N	041190	500	420 억	1298024	N	N	0	N	N
85	20240717	130455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9110	280	2	3.17	40172437300	4398547	32.40	9020	9300	8920	11470	6190	8830	9133.28	1.55	326867	9610	9220	8970	8580	8330	9095	8455	420	2640	500	5650	10	1	84000000	7652	6.27	1.46	12	5.24	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	3.59	N	041190	500	420 억	1298024	N	N	0	N	N
86	20240717	120457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9100	270	2	3.06	37474536630	4101925	30.21	9020	9300	8920	11470	6190	8830	9136.02	1.55	315005	9610	9220	8970	8580	8330	9095	8455	420	2640	500	5650	10	1	84000000	7644	6.27	1.46	12	4.88	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	3.59	N	041190	500	420 억	1298024	N	N	0	N	N
87	20240717	110456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9120	290	2	3.28	34642198290	3791991	27.93	9020	9300	8920	11470	6190	8830	9135.82	1.55	265707	9610	9220	8970	8580	8330	9095	8455	420	2640	500	5650	10	1	84000000	7661	6.28	1.46	12	4.51	1452.00	6240.00	12380	20240305	-26.33	3005	20231004	203.49	12380	-26.33	20240305	5820	56.70	20240126	12380	-26.33	20240305	3005	203.49	20231004	3.59	N	041190	500	420 억	1298024	N	N	0	N	N
88	20240717	100456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9090	260	2	2.94	21606461740	2376011	17.50	9020	9230	8920	11470	6190	8830	9093.86	1.55	80731	9610	9220	8970	8580	8330	9095	8455	420	2640	500	5650	10	1	84000000	7636	6.26	1.46	12	2.83	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	3.59	N	041190	500	420 억	1298024	N	N	0	N	N
89	20240717	090405	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8920	90	2	1.02	3060774290	340958	2.51	9020	9030	8920	11470	6190	8830	8978.04	1.55	-43348	9610	9220	8970	8580	8330	9095	8455	420	2640	500	5650	10	1	84000000	7493	6.14	1.43	12	0.41	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	3.59	N	041190	500	420 억	1298024	N	N	0	N	N
90	20240716	160457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8830	330	2	3.88	121809754520	13485966	137.75	9120	9360	8720	11050	5950	8500	9032.49	1.98	-412744	9266	8882	8306	7922	7346	9075	8115	420	2550	500	5440	10	1	84000000	7417	6.08	1.42	12	16.05	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	3.62	N	041190	500	420 억	1664460	N	N	2772	N	N
91	20240716	150502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8800	300	2	3.53	119248119320	13194813	134.78	9120	9360	8720	11050	5950	8500	9037.50	1.98	-454942	9266	8882	8306	7922	7346	9075	8115	420	2550	500	5440	10	1	84000000	7392	6.06	1.41	12	15.71	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	3.62	N	041190	500	420 억	1664460	N	N	2772	N	N
92	20240716	140500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9110	610	2	7.18	109062090190	12045865	123.04	9120	9360	8720	11050	5950	8500	9053.91	1.98	-542751	9266	8882	8306	7922	7346	9075	8115	420	2550	500	5440	10	1	84000000	7652	6.27	1.46	12	14.34	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	3.62	N	041190	500	420 억	1664460	N	N	2772	N	N
93	20240716	130500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8990	490	2	5.76	86940829710	9621417	98.28	9120	9360	8720	11050	5950	8500	9036.18	1.98	-951435	9266	8882	8306	7922	7346	9075	8115	420	2550	500	5440	10	1	84000000	7552	6.19	1.44	12	11.45	1452.00	6240.00	12380	20240305	-27.38	3005	20231004	199.17	12380	-27.38	20240305	5820	54.47	20240126	12380	-27.38	20240305	3005	199.17	20231004	3.62	N	041190	500	420 억	1664460	N	N	2772	N	N
94	20240716	120459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8950	450	2	5.29	83149123370	9199344	93.96	9120	9360	8720	11050	5950	8500	9038.60	1.98	-1080172	9266	8882	8306	7922	7346	9075	8115	420	2550	500	5440	10	1	84000000	7518	6.16	1.43	12	10.95	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	3.62	N	041190	500	420 억	1664460	N	N	2772	N	N
95	20240716	110459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8930	430	2	5.06	76101286580	8413639	85.94	9120	9360	8720	11050	5950	8500	9045.00	1.98	-1304096	9266	8882	8306	7922	7346	9075	8115	420	2550	500	5440	10	1	84000000	7501	6.15	1.43	12	10.02	1452.00	6240.00	12380	20240305	-27.87	3005	20231004	197.17	12380	-27.87	20240305	5820	53.44	20240126	12380	-27.87	20240305	3005	197.17	20231004	3.62	N	041190	500	420 억	1664460	N	N	2772	N	N
96	20240716	100459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8990	490	2	5.76	63932494880	7044501	71.95	9120	9360	8720	11050	5950	8500	9075.53	1.98	-1121251	9266	8882	8306	7922	7346	9075	8115	420	2550	500	5440	10	1	84000000	7552	6.19	1.44	12	8.39	1452.00	6240.00	12380	20240305	-27.38	3005	20231004	199.17	12380	-27.38	20240305	5820	54.47	20240126	12380	-27.38	20240305	3005	199.17	20231004	3.62	N	041190	500	420 억	1664460	N	N	2772	N	N
97	20240716	090457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9190	690	2	8.12	25840239340	2802602	28.63	9120	9360	9070	11050	5950	8500	9220.12	1.98	-447197	9266	8882	8306	7922	7346	9075	8115	420	2550	500	5440	10	1	84000000	7720	6.33	1.47	12	3.34	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	3.62	N	041190	500	420 억	1664460	N	N	2772	N	N
98	20240715	160451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8500	1120	2	15.18	80359554560	9686232	1813.52	7940	8690	7730	9590	5170	7380	8295.99	1.25	611295	7573	7476	7383	7286	7193	7525	7335	420	2210	500	4720	10	1	84000000	7140	5.85	1.36	12	11.53	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	3.58	N	041190	500	420 억	1049209	N	N	2772	N	N
99	20240715	150454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8480	1100	2	14.91	77363462390	9332731	1747.33	7940	8690	7730	9590	5170	7380	8289.48	1.25	588208	7573	7476	7383	7286	7193	7525	7335	420	2210	500	4720	10	1	84000000	7123	5.84	1.36	12	11.11	1452.00	6240.00	12380	20240305	-31.50	3005	20231004	182.20	12380	-31.50	20240305	5820	45.70	20240126	12380	-31.50	20240305	3005	182.20	20231004	3.58	N	041190	500	420 억	1049209	N	N	277	N	N
100	20240715	140454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8390	1010	2	13.69	73039991770	8817078	1650.79	7940	8690	7730	9590	5170	7380	8283.92	1.25	568436	7573	7476	7383	7286	7193	7525	7335	420	2210	500	4720	10	1	84000000	7048	5.78	1.34	12	10.50	1452.00	6240.00	12380	20240305	-32.23	3005	20231004	179.20	12380	-32.23	20240305	5820	44.16	20240126	12380	-32.23	20240305	3005	179.20	20231004	3.58	N	041190	500	420 억	1049209	N	N	277	N	N
101	20240715	130454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8550	1170	2	15.85	68051244560	8225854	1540.10	7940	8690	7730	9590	5170	7380	8272.85	1.25	518649	7573	7476	7383	7286	7193	7525	7335	420	2210	500	4720	10	1	84000000	7182	5.89	1.37	12	9.79	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	3.58	N	041190	500	420 억	1049209	N	N	277	N	N
102	20240715	120455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8510	1130	2	15.31	62638370440	7592291	1421.48	7940	8690	7730	9590	5170	7380	8250.26	1.25	394635	7573	7476	7383	7286	7193	7525	7335	420	2210	500	4720	10	1	84000000	7148	5.86	1.36	12	9.04	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	3.58	N	041190	500	420 억	1049209	N	N	277	N	N
103	20240715	110454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8320	940	2	12.74	47415892300	5810026	1087.79	7940	8600	7730	9590	5170	7380	8161.05	1.25	194611	7573	7476	7383	7286	7193	7525	7335	420	2210	500	4720	10	1	84000000	6989	5.73	1.33	12	6.92	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	3.58	N	041190	500	420 억	1049209	N	N	277	N	N
104	20240715	100454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8190	810	2	10.98	22680138260	2858455	535.18	7940	8200	7730	9590	5170	7380	7934.40	1.25	-139246	7573	7476	7383	7286	7193	7525	7335	420	2210	500	4720	10	1	84000000	6880	5.64	1.31	12	3.40	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	3.58	N	041190	500	420 억	1049209	N	N	277	N	N
105	20240715	090455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7850	470	2	6.37	5453594870	689884	129.16	7940	7950	7830	9590	5170	7380	7905.09	1.25	-259917	7573	7476	7383	7286	7193	7525	7335	420	2210	500	4720	10	1	84000000	6594	5.41	1.26	12	0.82	1452.00	6240.00	12380	20240305	-36.59	3005	20231004	161.23	12380	-36.59	20240305	5820	34.88	20240126	12380	-36.59	20240305	3005	161.23	20231004	3.58	N	041190	500	420 억	1049209	N	N	277	N	N
106	20240712	160450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	-40	5	-0.54	3896682440	527625	79.62	7340	7480	7290	9640	5200	7420	7385.32	1.21	30317	7600	7510	7460	7370	7320	7485	7345	420	2220	500	4740	10	1	84000000	6199	5.08	1.18	12	0.63	1452.00	6240.00	12380	20240305	-40.39	3005	20231004	145.59	12380	-40.39	20240305	5820	26.80	20240126	12380	-40.39	20240305	3005	145.59	20231004	3.56	N	041190	500	420 억	1018506	N	N	277	N	N
107	20240712	150452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	-50	5	-0.67	3640416270	492867	74.37	7340	7480	7290	9640	5200	7420	7386.19	1.21	28688	7600	7510	7460	7370	7320	7485	7345	420	2220	500	4740	10	1	84000000	6191	5.08	1.18	12	0.59	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3005	145.26	20231004	3.56	N	041190	500	420 억	1018506	N	N	30	N	N
108	20240712	140456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	-90	5	-1.21	3291754870	445431	67.21	7340	7480	7290	9640	5200	7420	7390.03	1.21	26186	7600	7510	7460	7370	7320	7485	7345	420	2220	500	4740	10	1	84000000	6157	5.05	1.17	12	0.53	1452.00	6240.00	12380	20240305	-40.79	3005	20231004	143.93	12380	-40.79	20240305	5820	25.95	20240126	12380	-40.79	20240305	3005	143.93	20231004	3.56	N	041190	500	420 억	1018506	N	N	30	N	N
109	20240712	130452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	-40	5	-0.54	2922690900	395252	59.64	7340	7480	7290	9640	5200	7420	7394.49	1.21	33237	7600	7510	7460	7370	7320	7485	7345	420	2220	500	4740	10	1	84000000	6199	5.08	1.18	12	0.47	1452.00	6240.00	12380	20240305	-40.39	3005	20231004	145.59	12380	-40.39	20240305	5820	26.80	20240126	12380	-40.39	20240305	3005	145.59	20231004	3.56	N	041190	500	420 억	1018506	N	N	30	N	N
110	20240712	120453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7390	-30	5	-0.40	2770365650	374604	56.53	7340	7480	7290	9640	5200	7420	7395.44	1.21	29767	7600	7510	7460	7370	7320	7485	7345	420	2220	500	4740	10	1	84000000	6208	5.09	1.18	12	0.45	1452.00	6240.00	12380	20240305	-40.31	3005	20231004	145.92	12380	-40.31	20240305	5820	26.98	20240126	12380	-40.31	20240305	3005	145.92	20231004	3.56	N	041190	500	420 억	1018506	N	N	30	N	N
111	20240712	110451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7400	-20	5	-0.27	2508006380	339204	51.18	7340	7480	7290	9640	5200	7420	7393.78	1.21	37339	7600	7510	7460	7370	7320	7485	7345	420	2220	500	4740	10	1	84000000	6216	5.10	1.19	12	0.40	1452.00	6240.00	12380	20240305	-40.23	3005	20231004	146.26	12380	-40.23	20240305	5820	27.15	20240126	12380	-40.23	20240305	3005	146.26	20231004	3.56	N	041190	500	420 억	1018506	N	N	30	N	N
112	20240712	100453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7430	10	2	0.13	1990546500	269332	40.64	7340	7480	7290	9640	5200	7420	7390.66	1.21	35778	7600	7510	7460	7370	7320	7485	7345	420	2220	500	4740	10	1	84000000	6241	5.12	1.19	12	0.32	1452.00	6240.00	12380	20240305	-39.98	3005	20231004	147.25	12380	-39.98	20240305	5820	27.66	20240126	12380	-39.98	20240305	3005	147.25	20231004	3.56	N	041190	500	420 억	1018506	N	N	30	N	N
113	20240712	090451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7340	-80	5	-1.08	208163310	28352	4.28	7340	7370	7330	9640	5200	7420	7341.49	1.21	7784	7600	7510	7460	7370	7320	7485	7345	420	2220	500	4740	10	1	84000000	6166	5.06	1.18	12	0.03	1452.00	6240.00	12380	20240305	-40.71	3005	20231004	144.26	12380	-40.71	20240305	5820	26.12	20240126	12380	-40.71	20240305	3005	144.26	20231004	3.56	N	041190	500	420 억	1018506	N	N	30	N	N
114	20240711	160448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7420	-130	5	-1.72	4824267420	646054	56.52	7500	7550	7410	9810	5290	7550	7467.47	1.44	-189220	7830	7690	7560	7420	7290	7760	7490	420	2260	500	4830	10	1	84000000	6233	5.11	1.19	12	0.77	1452.00	6240.00	12380	20240305	-40.06	3005	20231004	146.92	12380	-40.06	20240305	5820	27.49	20240126	12380	-40.06	20240305	3005	146.92	20231004	3.50	N	041190	500	420 억	1208499	N	N	30	N	N
115	20240711	150453	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7430	-120	5	-1.59	4486408200	600519	52.54	7500	7550	7410	9810	5290	7550	7470.86	1.44	-175269	7830	7690	7560	7420	7290	7760	7490	420	2260	500	4830	10	1	84000000	6241	5.12	1.19	12	0.71	1452.00	6240.00	12380	20240305	-39.98	3005	20231004	147.25	12380	-39.98	20240305	5820	27.66	20240126	12380	-39.98	20240305	3005	147.25	20231004	3.50	N	041190	500	420 억	1208499	N	N	4432	N	N
116	20240711	140452	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7420	-130	5	-1.72	3931095130	525705	45.99	7500	7550	7420	9810	5290	7550	7477.73	1.44	-130942	7830	7690	7560	7420	7290	7760	7490	420	2260	500	4830	10	1	84000000	6233	5.11	1.19	12	0.63	1452.00	6240.00	12380	20240305	-40.06	3005	20231004	146.92	12380	-40.06	20240305	5820	27.49	20240126	12380	-40.06	20240305	3005	146.92	20231004	3.50	N	041190	500	420 억	1208499	N	N	4432	N	N
117	20240711	130451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	-100	5	-1.32	3572921470	477510	41.78	7500	7550	7440	9810	5290	7550	7482.37	1.44	-106602	7830	7690	7560	7420	7290	7760	7490	420	2260	500	4830	10	1	84000000	6258	5.13	1.19	12	0.57	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.50	N	041190	500	420 억	1208499	N	N	4432	N	N
118	20240711	120451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7480	-70	5	-0.93	3050437930	407418	35.64	7500	7550	7440	9810	5290	7550	7487.21	1.44	-86028	7830	7690	7560	7420	7290	7760	7490	420	2260	500	4830	10	1	84000000	6283	5.15	1.20	12	0.49	1452.00	6240.00	12380	20240305	-39.58	3005	20231004	148.92	12380	-39.58	20240305	5820	28.52	20240126	12380	-39.58	20240305	3005	148.92	20231004	3.50	N	041190	500	420 억	1208499	N	N	4432	N	N
119	20240711	110450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7500	-50	5	-0.66	2708332630	361686	31.64	7500	7550	7440	9810	5290	7550	7488.04	1.44	-71618	7830	7690	7560	7420	7290	7760	7490	420	2260	500	4830	10	1	84000000	6300	5.17	1.20	12	0.43	1452.00	6240.00	12380	20240305	-39.42	3005	20231004	149.58	12380	-39.42	20240305	5820	28.87	20240126	12380	-39.42	20240305	3005	149.58	20231004	3.50	N	041190	500	420 억	1208499	N	N	4432	N	N
120	20240711	100450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7530	-20	5	-0.26	1816819050	242647	21.23	7500	7550	7440	9810	5290	7550	7487.44	1.44	-43878	7830	7690	7560	7420	7290	7760	7490	420	2260	500	4830	10	1	84000000	6325	5.19	1.21	12	0.29	1452.00	6240.00	12380	20240305	-39.18	3005	20231004	150.58	12380	-39.18	20240305	5820	29.38	20240126	12380	-39.18	20240305	3005	150.58	20231004	3.50	N	041190	500	420 억	1208499	N	N	4432	N	N
121	20240711	090448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7460	-90	5	-1.19	766885970	102579	8.97	7500	7500	7440	9810	5290	7550	7475.90	1.44	-51202	7830	7690	7560	7420	7290	7760	7490	420	2260	500	4830	10	1	84000000	6266	5.14	1.20	12	0.12	1452.00	6240.00	12380	20240305	-39.74	3005	20231004	148.25	12380	-39.74	20240305	5820	28.18	20240126	12380	-39.74	20240305	3005	148.25	20231004	3.50	N	041190	500	420 억	1208499	N	N	4432	N	N
122	20240710	160449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7550	100	2	1.34	8547284260	1129106	162.88	7540	7700	7430	9680	5220	7450	7570.01	1.70	-270475	7570	7510	7460	7400	7350	7505	7395	420	2230	500	4760	10	1	84000000	6342	5.20	1.21	12	1.34	1452.00	6240.00	12380	20240305	-39.01	3005	20231004	151.25	12380	-39.01	20240305	5820	29.73	20240126	12380	-39.01	20240305	3005	151.25	20231004	3.50	N	041190	500	420 억	1430030	N	N	4432	N	N
123	20240710	150450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7550	100	2	1.34	8151775530	1076753	155.33	7540	7700	7430	9680	5220	7450	7570.70	1.70	-253025	7570	7510	7460	7400	7350	7505	7395	420	2230	500	4760	10	1	84000000	6342	5.20	1.21	12	1.28	1452.00	6240.00	12380	20240305	-39.01	3005	20231004	151.25	12380	-39.01	20240305	5820	29.73	20240126	12380	-39.01	20240305	3005	151.25	20231004	3.50	N	041190	500	420 억	1430030	N	N	3880	N	N
124	20240710	140448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7640	190	2	2.55	7043925660	931189	134.33	7540	7700	7430	9680	5220	7450	7564.44	1.70	-239218	7570	7510	7460	7400	7350	7505	7395	420	2230	500	4760	10	1	84000000	6418	5.26	1.22	12	1.11	1452.00	6240.00	12380	20240305	-38.29	3005	20231004	154.24	12380	-38.29	20240305	5820	31.27	20240126	12380	-38.29	20240305	3005	154.24	20231004	3.50	N	041190	500	420 억	1430030	N	N	3880	N	N
125	20240710	130449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7500	50	2	0.67	3242861830	432315	62.36	7540	7620	7430	9680	5220	7450	7501.16	1.70	-123319	7570	7510	7460	7400	7350	7505	7395	420	2230	500	4760	10	1	84000000	6300	5.17	1.20	12	0.51	1452.00	6240.00	12380	20240305	-39.42	3005	20231004	149.58	12380	-39.42	20240305	5820	28.87	20240126	12380	-39.42	20240305	3005	149.58	20231004	3.50	N	041190	500	420 억	1430030	N	N	3880	N	N
126	20240710	120449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7480	30	2	0.40	2759236760	367670	53.04	7540	7620	7430	9680	5220	7450	7504.66	1.70	-96877	7570	7510	7460	7400	7350	7505	7395	420	2230	500	4760	10	1	84000000	6283	5.15	1.20	12	0.44	1452.00	6240.00	12380	20240305	-39.58	3005	20231004	148.92	12380	-39.58	20240305	5820	28.52	20240126	12380	-39.58	20240305	3005	148.92	20231004	3.50	N	041190	500	420 억	1430030	N	N	3880	N	N
127	20240710	110449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7480	30	2	0.40	2128042710	283014	40.83	7540	7620	7450	9680	5220	7450	7519.21	1.70	-44725	7570	7510	7460	7400	7350	7505	7395	420	2230	500	4760	10	1	84000000	6283	5.15	1.20	12	0.34	1452.00	6240.00	12380	20240305	-39.58	3005	20231004	148.92	12380	-39.58	20240305	5820	28.52	20240126	12380	-39.58	20240305	3005	148.92	20231004	3.50	N	041190	500	420 억	1430030	N	N	3880	N	N
128	20240710	100446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7470	20	2	0.27	1659727500	220303	31.78	7540	7620	7460	9680	5220	7450	7533.84	1.70	-32592	7570	7510	7460	7400	7350	7505	7395	420	2230	500	4760	10	1	84000000	6275	5.14	1.20	12	0.26	1452.00	6240.00	12380	20240305	-39.66	3005	20231004	148.59	12380	-39.66	20240305	5820	28.35	20240126	12380	-39.66	20240305	3005	148.59	20231004	3.50	N	041190	500	420 억	1430030	N	N	3880	N	N
129	20240710	090448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7600	150	2	2.01	527418390	69717	10.06	7540	7620	7520	9680	5220	7450	7565.13	1.70	17188	7570	7510	7460	7400	7350	7505	7395	420	2230	500	4760	10	1	84000000	6384	5.23	1.22	12	0.08	1452.00	6240.00	12380	20240305	-38.61	3005	20231004	152.91	12380	-38.61	20240305	5820	30.58	20240126	12380	-38.61	20240305	3005	152.91	20231004	3.50	N	041190	500	420 억	1430030	N	N	3880	N	N
130	20240709	160448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7450	60	2	0.81	5135004060	688083	127.20	7450	7520	7410	9600	5180	7390	7462.79	1.79	-9510	7576	7482	7386	7292	7196	7530	7340	420	2210	500	4720	10	1	84000000	6258	5.13	1.19	12	0.82	1452.00	6240.00	12380	20240305	-39.82	3005	20231004	147.92	12380	-39.82	20240305	5820	28.01	20240126	12380	-39.82	20240305	3005	147.92	20231004	3.53	N	041190	500	420 억	1504708	N	N	3880	N	N
131	20240709	150448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7470	80	2	1.08	4776056320	639928	118.30	7450	7520	7410	9600	5180	7390	7463.44	1.79	-3470	7576	7482	7386	7292	7196	7530	7340	420	2210	500	4720	10	1	84000000	6275	5.14	1.20	12	0.76	1452.00	6240.00	12380	20240305	-39.66	3005	20231004	148.59	12380	-39.66	20240305	5820	28.35	20240126	12380	-39.66	20240305	3005	148.59	20231004	3.53	N	041190	500	420 억	1504708	N	N	35	N	N
132	20240709	140448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7460	70	2	0.95	4250316110	569522	105.28	7450	7520	7410	9600	5180	7390	7462.97	1.79	5313	7576	7482	7386	7292	7196	7530	7340	420	2210	500	4720	10	1	84000000	6266	5.14	1.20	12	0.68	1452.00	6240.00	12380	20240305	-39.74	3005	20231004	148.25	12380	-39.74	20240305	5820	28.18	20240126	12380	-39.74	20240305	3005	148.25	20231004	3.53	N	041190	500	420 억	1504708	N	N	35	N	N
133	20240709	130450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7470	80	2	1.08	3343360000	448192	82.85	7450	7520	7410	9600	5180	7390	7459.68	1.79	8763	7576	7482	7386	7292	7196	7530	7340	420	2210	500	4720	10	1	84000000	6275	5.14	1.20	12	0.53	1452.00	6240.00	12380	20240305	-39.66	3005	20231004	148.59	12380	-39.66	20240305	5820	28.35	20240126	12380	-39.66	20240305	3005	148.59	20231004	3.53	N	041190	500	420 억	1504708	N	N	35	N	N
134	20240709	120451	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7490	100	2	1.35	2738146670	367027	67.85	7450	7520	7410	9600	5180	7390	7460.36	1.79	8851	7576	7482	7386	7292	7196	7530	7340	420	2210	500	4720	10	1	84000000	6292	5.16	1.20	12	0.44	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	3.53	N	041190	500	420 억	1504708	N	N	35	N	N
135	20240709	110450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7430	40	2	0.54	2087321770	279744	51.71	7450	7520	7420	9600	5180	7390	7461.57	1.79	16946	7576	7482	7386	7292	7196	7530	7340	420	2210	500	4720	10	1	84000000	6241	5.12	1.19	12	0.33	1452.00	6240.00	12380	20240305	-39.98	3005	20231004	147.25	12380	-39.98	20240305	5820	27.66	20240126	12380	-39.98	20240305	3005	147.25	20231004	3.53	N	041190	500	420 억	1504708	N	N	35	N	N
136	20240709	100449	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7440	50	2	0.68	1423922200	190712	35.26	7450	7520	7430	9600	5180	7390	7466.39	1.79	26433	7576	7482	7386	7292	7196	7530	7340	420	2210	500	4720	10	1	84000000	6250	5.12	1.19	12	0.23	1452.00	6240.00	12380	20240305	-39.90	3005	20231004	147.59	12380	-39.90	20240305	5820	27.84	20240126	12380	-39.90	20240305	3005	147.59	20231004	3.53	N	041190	500	420 억	1504708	N	N	35	N	N
137	20240709	090448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7490	100	2	1.35	478030920	63878	11.81	7450	7520	7430	9600	5180	7390	7483.67	1.79	34342	7576	7482	7386	7292	7196	7530	7340	420	2210	500	4720	10	1	84000000	6292	5.16	1.20	12	0.08	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	3.53	N	041190	500	420 억	1504708	N	N	35	N	N
138	20240708	160445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7390	10	2	0.14	3862366420	522506	40.33	7290	7480	7290	9590	5170	7380	7392.02	1.78	26657	7813	7596	7443	7226	7073	7520	7150	420	2210	500	4720	10	1	84000000	6208	5.09	1.18	12	0.62	1452.00	6240.00	12380	20240305	-40.31	3005	20231004	145.92	12380	-40.31	20240305	5820	26.98	20240126	12380	-40.31	20240305	3005	145.92	20231004	3.55	N	041190	500	420 억	1492330	N	N	35	N	N
139	20240708	150446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7400	20	2	0.27	3601775140	487264	37.61	7290	7480	7290	9590	5170	7380	7391.85	1.78	28612	7813	7596	7443	7226	7073	7520	7150	420	2210	500	4720	10	1	84000000	6216	5.10	1.19	12	0.58	1452.00	6240.00	12380	20240305	-40.23	3005	20231004	146.26	12380	-40.23	20240305	5820	27.15	20240126	12380	-40.23	20240305	3005	146.26	20231004	3.55	N	041190	500	420 억	1492330	N	N	355	N	N
140	20240708	140448	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7420	40	2	0.54	3082495910	417121	32.20	7290	7480	7290	9590	5170	7380	7389.94	1.78	28870	7813	7596	7443	7226	7073	7520	7150	420	2210	500	4720	10	1	84000000	6233	5.11	1.19	12	0.50	1452.00	6240.00	12380	20240305	-40.06	3005	20231004	146.92	12380	-40.06	20240305	5820	27.49	20240126	12380	-40.06	20240305	3005	146.92	20231004	3.55	N	041190	500	420 억	1492330	N	N	355	N	N
141	20240708	130444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7430	50	2	0.68	2652445410	359051	27.72	7290	7480	7290	9590	5170	7380	7387.39	1.78	28544	7813	7596	7443	7226	7073	7520	7150	420	2210	500	4720	10	1	84000000	6241	5.12	1.19	12	0.43	1452.00	6240.00	12380	20240305	-39.98	3005	20231004	147.25	12380	-39.98	20240305	5820	27.66	20240126	12380	-39.98	20240305	3005	147.25	20231004	3.55	N	041190	500	420 억	1492330	N	N	355	N	N
142	20240708	120446	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7430	50	2	0.68	2456656730	332687	25.68	7290	7480	7290	9590	5170	7380	7384.30	1.78	25881	7813	7596	7443	7226	7073	7520	7150	420	2210	500	4720	10	1	84000000	6241	5.12	1.19	12	0.40	1452.00	6240.00	12380	20240305	-39.98	3005	20231004	147.25	12380	-39.98	20240305	5820	27.66	20240126	12380	-39.98	20240305	3005	147.25	20231004	3.55	N	041190	500	420 억	1492330	N	N	355	N	N
143	20240708	110445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7410	30	2	0.41	2101347390	284869	21.99	7290	7480	7290	9590	5170	7380	7376.53	1.78	28140	7813	7596	7443	7226	7073	7520	7150	420	2210	500	4720	10	1	84000000	6224	5.10	1.19	12	0.34	1452.00	6240.00	12380	20240305	-40.15	3005	20231004	146.59	12380	-40.15	20240305	5820	27.32	20240126	12380	-40.15	20240305	3005	146.59	20231004	3.55	N	041190	500	420 억	1492330	N	N	355	N	N
144	20240708	100445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7390	10	2	0.14	1418763800	192487	14.86	7290	7480	7290	9590	5170	7380	7370.67	1.78	26419	7813	7596	7443	7226	7073	7520	7150	420	2210	500	4720	10	1	84000000	6208	5.09	1.18	12	0.23	1452.00	6240.00	12380	20240305	-40.31	3005	20231004	145.92	12380	-40.31	20240305	5820	26.98	20240126	12380	-40.31	20240305	3005	145.92	20231004	3.55	N	041190	500	420 억	1492330	N	N	355	N	N
145	20240708	090445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7350	-30	5	-0.41	482609620	66018	5.10	7290	7380	7290	9590	5170	7380	7309.71	1.78	16076	7813	7596	7443	7226	7073	7520	7150	420	2210	500	4720	10	1	84000000	6174	5.06	1.18	12	0.08	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3005	144.59	20231004	3.55	N	041190	500	420 억	1492330	N	N	355	N	N
146	20240705	160443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7380	-320	5	-4.16	9487030010	1274796	181.32	7520	7660	7290	10010	5390	7700	7442.12	1.59	71385	8020	7860	7780	7620	7540	7820	7580	420	2310	500	4920	10	1	84000000	6199	5.08	1.18	12	1.52	1452.00	6240.00	12380	20240305	-40.39	3005	20231004	145.59	12380	-40.39	20240305	5820	26.80	20240126	12380	-40.39	20240305	3005	145.59	20231004	3.53	N	041190	500	420 억	1338221	N	N	355	N	N
147	20240705	150445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7370	-330	5	-4.29	8599494560	1154971	164.28	7520	7660	7290	10010	5390	7700	7445.63	1.59	83934	8020	7860	7780	7620	7540	7820	7580	420	2310	500	4920	10	1	84000000	6191	5.08	1.18	12	1.37	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3005	145.26	20231004	3.53	N	041190	500	420 억	1338221	N	N	292	N	N
148	20240705	140445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7330	-370	5	-4.81	7008131910	937649	133.37	7520	7660	7290	10010	5390	7700	7474.15	1.59	59123	8020	7860	7780	7620	7540	7820	7580	420	2310	500	4920	10	1	84000000	6157	5.05	1.17	12	1.12	1452.00	6240.00	12380	20240305	-40.79	3005	20231004	143.93	12380	-40.79	20240305	5820	25.95	20240126	12380	-40.79	20240305	3005	143.93	20231004	3.53	N	041190	500	420 억	1338221	N	N	292	N	N
149	20240705	130444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7420	-280	5	-3.64	4777126720	634664	90.27	7520	7660	7420	10010	5390	7700	7527.01	1.59	67260	8020	7860	7780	7620	7540	7820	7580	420	2310	500	4920	10	1	84000000	6233	5.11	1.19	12	0.76	1452.00	6240.00	12380	20240305	-40.06	3005	20231004	146.92	12380	-40.06	20240305	5820	27.49	20240126	12380	-40.06	20240305	3005	146.92	20231004	3.53	N	041190	500	420 억	1338221	N	N	292	N	N
150	20240705	120445	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7460	-240	5	-3.12	3801040950	503853	71.67	7520	7660	7450	10010	5390	7700	7543.94	1.59	64690	8020	7860	7780	7620	7540	7820	7580	420	2310	500	4920	10	1	84000000	6266	5.14	1.20	12	0.60	1452.00	6240.00	12380	20240305	-39.74	3005	20231004	148.25	12380	-39.74	20240305	5820	28.18	20240126	12380	-39.74	20240305	3005	148.25	20231004	3.53	N	041190	500	420 억	1338221	N	N	292	N	N
151	20240705	110443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7580	-120	5	-1.56	2426657940	320787	45.63	7520	7660	7490	10010	5390	7700	7564.69	1.59	88440	8020	7860	7780	7620	7540	7820	7580	420	2310	500	4920	10	1	84000000	6367	5.22	1.21	12	0.38	1452.00	6240.00	12380	20240305	-38.77	3005	20231004	152.25	12380	-38.77	20240305	5820	30.24	20240126	12380	-38.77	20240305	3005	152.25	20231004	3.53	N	041190	500	420 억	1338221	N	N	292	N	N
152	20240705	100444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7590	-110	5	-1.43	1724514190	228056	32.44	7520	7660	7490	10010	5390	7700	7561.79	1.59	64433	8020	7860	7780	7620	7540	7820	7580	420	2310	500	4920	10	1	84000000	6376	5.23	1.22	12	0.27	1452.00	6240.00	12380	20240305	-38.69	3005	20231004	152.58	12380	-38.69	20240305	5820	30.41	20240126	12380	-38.69	20240305	3005	152.58	20231004	3.53	N	041190	500	420 억	1338221	N	N	292	N	N
153	20240705	090444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7550	-150	5	-1.95	418850170	55715	7.92	7520	7550	7490	10010	5390	7700	7517.66	1.59	13253	8020	7860	7780	7620	7540	7820	7580	420	2310	500	4920	10	1	84000000	6342	5.20	1.21	12	0.07	1452.00	6240.00	12380	20240305	-39.01	3005	20231004	151.25	12380	-39.01	20240305	5820	29.73	20240126	12380	-39.01	20240305	3005	151.25	20231004	3.53	N	041190	500	420 억	1338221	N	N	292	N	N
154	20240704	160441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7700	-200	5	-2.53	5277577160	676645	100.88	7860	7940	7700	10270	5530	7900	7799.72	1.69	-65539	8220	8060	7930	7770	7640	7995	7705	420	2370	500	5050	10	1	84000000	6468	5.30	1.23	12	0.81	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	3.50	N	041190	500	420 억	1417209	N	N	292	N	N
155	20240704	150444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7730	-170	5	-2.15	4760580060	609567	90.88	7860	7940	7720	10270	5530	7900	7809.77	1.69	-62965	8220	8060	7930	7770	7640	7995	7705	420	2370	500	5050	10	1	84000000	6493	5.32	1.24	12	0.73	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	3.50	N	041190	500	420 억	1417209	N	N	4621	N	N
156	20240704	140443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7800	-100	5	-1.27	3624032710	463080	69.04	7860	7940	7770	10270	5530	7900	7825.93	1.69	-20136	8220	8060	7930	7770	7640	7995	7705	420	2370	500	5050	10	1	84000000	6552	5.37	1.25	12	0.55	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	3.50	N	041190	500	420 억	1417209	N	N	4621	N	N
157	20240704	130444	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7810	-90	5	-1.14	3467038890	442965	66.04	7860	7940	7770	10270	5530	7900	7826.89	1.69	-16144	8220	8060	7930	7770	7640	7995	7705	420	2370	500	5050	10	1	84000000	6560	5.38	1.25	12	0.53	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	3.50	N	041190	500	420 억	1417209	N	N	4621	N	N
158	20240704	120443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7800	-100	5	-1.27	3076936380	392952	58.58	7860	7940	7770	10270	5530	7900	7830.31	1.69	-4783	8220	8060	7930	7770	7640	7995	7705	420	2370	500	5050	10	1	84000000	6552	5.37	1.25	12	0.47	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	3.50	N	041190	500	420 억	1417209	N	N	4621	N	N
159	20240704	110442	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7790	-110	5	-1.39	2670288020	340748	50.80	7860	7940	7770	10270	5530	7900	7836.55	1.69	-1296	8220	8060	7930	7770	7640	7995	7705	420	2370	500	5050	10	1	84000000	6544	5.37	1.25	12	0.41	1452.00	6240.00	12380	20240305	-37.08	3005	20231004	159.23	12380	-37.08	20240305	5820	33.85	20240126	12380	-37.08	20240305	3005	159.23	20231004	3.50	N	041190	500	420 억	1417209	N	N	4621	N	N
160	20240704	100442	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7910	10	2	0.13	1300467480	165802	24.72	7860	7920	7790	10270	5530	7900	7843.50	1.69	42715	8220	8060	7930	7770	7640	7995	7705	420	2370	500	5050	10	1	84000000	6644	5.45	1.27	12	0.20	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	3.50	N	041190	500	420 억	1417209	N	N	4621	N	N
161	20240704	090443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7790	-110	5	-1.39	293488250	37462	5.59	7860	7900	7790	10270	5530	7900	7834.29	1.69	12332	8220	8060	7930	7770	7640	7995	7705	420	2370	500	5050	10	1	84000000	6544	5.37	1.25	12	0.04	1452.00	6240.00	12380	20240305	-37.08	3005	20231004	159.23	12380	-37.08	20240305	5820	33.85	20240126	12380	-37.08	20240305	3005	159.23	20231004	3.50	N	041190	500	420 억	1417209	N	N	4621	N	N
162	20240703	160440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7900	-160	5	-1.99	5221396410	658105	101.65	8010	8090	7800	10470	5650	8060	7933.84	1.80	-102725	8340	8200	8080	7940	7820	8140	7880	420	2410	500	5150	10	1	84000000	6636	5.44	1.27	12	0.78	1452.00	6240.00	12380	20240305	-36.19	3005	20231004	162.90	12380	-36.19	20240305	5820	35.74	20240126	12380	-36.19	20240305	3005	162.90	20231004	3.55	N	041190	500	420 억	1509704	N	N	4621	N	N
163	20240703	150442	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7970	-90	5	-1.12	4793442550	604174	93.32	8010	8090	7800	10470	5650	8060	7933.68	1.80	-88504	8340	8200	8080	7940	7820	8140	7880	420	2410	500	5150	10	1	84000000	6695	5.49	1.28	12	0.72	1452.00	6240.00	12380	20240305	-35.62	3005	20231004	165.22	12380	-35.62	20240305	5820	36.94	20240126	12380	-35.62	20240305	3005	165.22	20231004	3.55	N	041190	500	420 억	1509704	N	N	115	N	N
164	20240703	140442	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7840	-220	5	-2.73	4101309500	516460	79.77	8010	8090	7800	10470	5650	8060	7940.98	1.80	-77440	8340	8200	8080	7940	7820	8140	7880	420	2410	500	5150	10	1	84000000	6586	5.40	1.26	12	0.61	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	3.55	N	041190	500	420 억	1509704	N	N	115	N	N
165	20240703	130441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7940	-120	5	-1.49	3065872830	384672	59.42	8010	8090	7870	10470	5650	8060	7969.88	1.80	-63432	8340	8200	8080	7940	7820	8140	7880	420	2410	500	5150	10	1	84000000	6670	5.47	1.27	12	0.46	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	3.55	N	041190	500	420 억	1509704	N	N	115	N	N
166	20240703	120441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7970	-90	5	-1.12	2228565770	278866	43.07	8010	8090	7940	10470	5650	8060	7991.30	1.80	-29306	8340	8200	8080	7940	7820	8140	7880	420	2410	500	5150	10	1	84000000	6695	5.49	1.28	12	0.33	1452.00	6240.00	12380	20240305	-35.62	3005	20231004	165.22	12380	-35.62	20240305	5820	36.94	20240126	12380	-35.62	20240305	3005	165.22	20231004	3.55	N	041190	500	420 억	1509704	N	N	115	N	N
167	20240703	110443	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7960	-100	5	-1.24	1960175900	245202	37.87	8010	8090	7940	10470	5650	8060	7993.88	1.80	-28389	8340	8200	8080	7940	7820	8140	7880	420	2410	500	5150	10	1	84000000	6686	5.48	1.28	12	0.29	1452.00	6240.00	12380	20240305	-35.70	3005	20231004	164.89	12380	-35.70	20240305	5820	36.77	20240126	12380	-35.70	20240305	3005	164.89	20231004	3.55	N	041190	500	420 억	1509704	N	N	115	N	N
168	20240703	100442	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8020	-40	5	-0.50	1306471410	163262	25.22	8010	8090	7940	10470	5650	8060	8001.97	1.80	-26046	8340	8200	8080	7940	7820	8140	7880	420	2410	500	5150	10	1	84000000	6737	5.52	1.29	12	0.19	1452.00	6240.00	12380	20240305	-35.22	3005	20231004	166.89	12380	-35.22	20240305	5820	37.80	20240126	12380	-35.22	20240305	3005	166.89	20231004	3.55	N	041190	500	420 억	1509704	N	N	115	N	N
169	20240703	090441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7960	-100	5	-1.24	379744310	47601	7.35	8010	8030	7940	10470	5650	8060	7976.02	1.80	-16553	8340	8200	8080	7940	7820	8140	7880	420	2410	500	5150	10	1	84000000	6686	5.48	1.28	12	0.06	1452.00	6240.00	12380	20240305	-35.70	3005	20231004	164.89	12380	-35.70	20240305	5820	36.77	20240126	12380	-35.70	20240305	3005	164.89	20231004	3.55	N	041190	500	420 억	1509704	N	N	115	N	N
170	20240702	160440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8060	-170	5	-2.07	5179510600	640963	48.48	8160	8220	7960	10690	5770	8230	8080.21	2.04	-91259	8456	8342	8126	8012	7796	8400	8070	420	2460	500	5260	10	1	84000000	6770	5.55	1.29	12	0.76	1452.00	6240.00	12380	20240305	-34.89	3005	20231004	168.22	12380	-34.89	20240305	5820	38.49	20240126	12380	-34.89	20240305	3005	168.22	20231004	3.58	N	041190	500	420 억	1712607	N	N	115	N	N
171	20240702	150440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8080	-150	5	-1.82	4899880240	606297	45.86	8160	8220	7960	10690	5770	8230	8080.91	2.04	-82724	8456	8342	8126	8012	7796	8400	8070	420	2460	500	5260	10	1	84000000	6787	5.56	1.29	12	0.72	1452.00	6240.00	12380	20240305	-34.73	3005	20231004	168.89	12380	-34.73	20240305	5820	38.83	20240126	12380	-34.73	20240305	3005	168.89	20231004	3.58	N	041190	500	420 억	1712607	N	N	115	N	N
172	20240702	140441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8080	-150	5	-1.82	4018591590	498037	37.67	8160	8180	7960	10690	5770	8230	8067.88	2.04	-47344	8456	8342	8126	8012	7796	8400	8070	420	2460	500	5260	10	1	84000000	6787	5.56	1.29	12	0.59	1452.00	6240.00	12380	20240305	-34.73	3005	20231004	168.89	12380	-34.73	20240305	5820	38.83	20240126	12380	-34.73	20240305	3005	168.89	20231004	3.58	N	041190	500	420 억	1712607	N	N	115	N	N
173	20240702	130441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8130	-100	5	-1.22	3447957850	427700	32.35	8160	8180	7960	10690	5770	8230	8060.43	2.04	-22243	8456	8342	8126	8012	7796	8400	8070	420	2460	500	5260	10	1	84000000	6829	5.60	1.30	12	0.51	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	3.58	N	041190	500	420 억	1712607	N	N	115	N	N
174	20240702	120441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8040	-190	5	-2.31	3063933590	380111	28.75	8160	8180	7960	10690	5770	8230	8059.27	2.04	-22390	8456	8342	8126	8012	7796	8400	8070	420	2460	500	5260	10	1	84000000	6754	5.54	1.29	12	0.45	1452.00	6240.00	12380	20240305	-35.06	3005	20231004	167.55	12380	-35.06	20240305	5820	38.14	20240126	12380	-35.06	20240305	3005	167.55	20231004	3.58	N	041190	500	420 억	1712607	N	N	115	N	N
175	20240702	110440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8020	-210	5	-2.55	2657346050	329618	24.93	8160	8180	7960	10690	5770	8230	8060.34	2.04	930	8456	8342	8126	8012	7796	8400	8070	420	2460	500	5260	10	1	84000000	6737	5.52	1.29	12	0.39	1452.00	6240.00	12380	20240305	-35.22	3005	20231004	166.89	12380	-35.22	20240305	5820	37.80	20240126	12380	-35.22	20240305	3005	166.89	20231004	3.58	N	041190	500	420 억	1712607	N	N	115	N	N
176	20240702	100441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8010	-220	5	-2.67	2376787000	294571	22.28	8160	8180	7960	10690	5770	8230	8066.97	2.04	2926	8456	8342	8126	8012	7796	8400	8070	420	2460	500	5260	10	1	84000000	6728	5.52	1.28	12	0.35	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	3.58	N	041190	500	420 억	1712607	N	N	115	N	N
177	20240702	090442	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8150	-80	5	-0.97	348660810	42782	3.24	8160	8180	8110	10690	5770	8230	8143.60	2.04	-12265	8456	8342	8126	8012	7796	8400	8070	420	2460	500	5260	10	1	84000000	6846	5.61	1.31	12	0.05	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	3.58	N	041190	500	420 억	1712607	N	N	115	N	N
178	20240701	160439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8230	390	2	4.97	10486888690	1293994	210.35	8020	8240	7910	10190	5490	7840	8104.04	2.07	28953	8066	7952	7866	7752	7666	8010	7810	420	2350	500	5010	10	1	84000000	6913	5.67	1.32	12	1.54	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	3.57	N	041190	500	420 억	1740452	N	N	115	N	N
179	20240701	150441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8230	390	2	4.97	9896797170	1222167	198.67	8020	8240	7910	10190	5490	7840	8097.75	2.07	28932	8066	7952	7866	7752	7666	8010	7810	420	2350	500	5010	10	1	84000000	6913	5.67	1.32	12	1.45	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	3.57	N	041190	500	420 억	1740452	N	N	5766	N	N
180	20240701	140439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8200	360	2	4.59	8633594030	1068354	173.67	8020	8210	7910	10190	5490	7840	8081.21	2.07	46772	8066	7952	7866	7752	7666	8010	7810	420	2350	500	5010	10	1	84000000	6888	5.65	1.31	12	1.27	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	3.57	N	041190	500	420 억	1740452	N	N	5766	N	N
181	20240701	130440	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8170	330	2	4.21	6826419140	847381	137.75	8020	8200	7910	10190	5490	7840	8055.90	2.07	7721	8066	7952	7866	7752	7666	8010	7810	420	2350	500	5010	10	1	84000000	6863	5.63	1.31	12	1.01	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	3.57	N	041190	500	420 억	1740452	N	N	5766	N	N
182	20240701	120441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8050	210	2	2.68	5495775770	683985	111.19	8020	8120	7910	10190	5490	7840	8034.94	2.07	-14313	8066	7952	7866	7752	7666	8010	7810	420	2350	500	5010	10	1	84000000	6762	5.54	1.29	12	0.81	1452.00	6240.00	12380	20240305	-34.98	3005	20231004	167.89	12380	-34.98	20240305	5820	38.32	20240126	12380	-34.98	20240305	3005	167.89	20231004	3.57	N	041190	500	420 억	1740452	N	N	5766	N	N
183	20240701	110439	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8080	240	2	3.06	4567836360	569124	92.52	8020	8120	7910	10190	5490	7840	8026.08	2.07	-38475	8066	7952	7866	7752	7666	8010	7810	420	2350	500	5010	10	1	84000000	6787	5.56	1.29	12	0.68	1452.00	6240.00	12380	20240305	-34.73	3005	20231004	168.89	12380	-34.73	20240305	5820	38.83	20240126	12380	-34.73	20240305	3005	168.89	20231004	3.57	N	041190	500	420 억	1740452	N	N	5766	N	N
184	20240701	100438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8020	180	2	2.30	2530815750	316785	51.50	8020	8050	7910	10190	5490	7840	7989.06	2.07	-33996	8066	7952	7866	7752	7666	8010	7810	420	2350	500	5010	10	1	84000000	6737	5.52	1.29	12	0.38	1452.00	6240.00	12380	20240305	-35.22	3005	20231004	166.89	12380	-35.22	20240305	5820	37.80	20240126	12380	-35.22	20240305	3005	166.89	20231004	3.57	N	041190	500	420 억	1740452	N	N	5766	N	N
185	20240701	090438	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7970	130	2	1.66	889833120	111270	18.09	8020	8030	7950	10190	5490	7840	7997.06	2.07	-30511	8066	7952	7866	7752	7666	8010	7810	420	2350	500	5010	10	1	84000000	6695	5.49	1.28	12	0.13	1452.00	6240.00	12380	20240305	-35.62	3005	20231004	165.22	12380	-35.62	20240305	5820	36.94	20240126	12380	-35.62	20240305	3005	165.22	20231004	3.57	N	041190	500	420 억	1740452	N	N	5766	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History