KissMeData/041190/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 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	20241129	160514	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8780	90	2	1.04	28319655300	3218626	83.98	8690	9030	8570	11290	6090	8690	8798.90	1.44	128588	9396	9042	8846	8492	8296	8945	8395	420	2600	500	6250	10	1	84000000	7375	6.05	1.41	12	3.83	1452.00	6240.00	12380	20240305	-29.08	5180	20231122	69.50	12380	-29.08	20240305	5820	50.86	20240126	12380	-29.08	20240305	5370	63.50	20231201	4.87	N	041190	500	420 억	1211781	N	N	276	N	N
3	20241129	150524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8820	130	2	1.50	26521933150	3014228	78.64	8690	9030	8570	11290	6090	8690	8799.03	1.44	147257	9396	9042	8846	8492	8296	8945	8395	420	2600	500	6250	10	1	84000000	7409	6.07	1.41	12	3.59	1452.00	6240.00	12380	20240305	-28.76	5180	20231122	70.27	12380	-28.76	20240305	5820	51.55	20240126	12380	-28.76	20240305	5370	64.25	20231201	4.87	N	041190	500	420 억	1211781	N	N	276	N	N
4	20241129	140523	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8760	70	2	0.81	24525118380	2787072	72.72	8690	9030	8570	11290	6090	8690	8799.72	1.44	120031	9396	9042	8846	8492	8296	8945	8395	420	2600	500	6250	10	1	84000000	7358	6.03	1.40	12	3.32	1452.00	6240.00	12380	20240305	-29.24	5180	20231122	69.11	12380	-29.24	20240305	5820	50.52	20240126	12380	-29.24	20240305	5370	63.13	20231201	4.87	N	041190	500	420 억	1211781	N	N	276	N	N
5	20241129	130523	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8960	270	2	3.11	21052031220	2395887	62.51	8690	9030	8570	11290	6090	8690	8786.86	1.44	101096	9396	9042	8846	8492	8296	8945	8395	420	2600	500	6250	10	1	84000000	7526	6.17	1.44	12	2.85	1452.00	6240.00	12380	20240305	-27.63	5180	20231122	72.97	12380	-27.63	20240305	5820	53.95	20240126	12380	-27.63	20240305	5370	66.85	20231201	4.87	N	041190	500	420 억	1211781	N	N	276	N	N
6	20241129	120525	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8800	110	2	1.27	12218471710	1407989	36.74	8690	8870	8570	11290	6090	8690	8677.93	1.44	52227	9396	9042	8846	8492	8296	8945	8395	420	2600	500	6250	10	1	84000000	7392	6.06	1.41	12	1.68	1452.00	6240.00	12380	20240305	-28.92	5180	20231122	69.88	12380	-28.92	20240305	5820	51.20	20240126	12380	-28.92	20240305	5370	63.87	20231201	4.87	N	041190	500	420 억	1211781	N	N	276	N	N
7	20241129	110524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8600	-90	5	-1.04	8159914380	943281	24.61	8690	8780	8570	11290	6090	8690	8650.44	1.44	85223	9396	9042	8846	8492	8296	8945	8395	420	2600	500	6250	10	1	84000000	7224	5.92	1.38	12	1.12	1452.00	6240.00	12380	20240305	-30.53	5180	20231122	66.02	12380	-30.53	20240305	5820	47.77	20240126	12380	-30.53	20240305	5370	60.15	20231201	4.87	N	041190	500	420 억	1211781	N	N	276	N	N
8	20241129	100523	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8590	-100	5	-1.15	6452024420	745000	19.44	8690	8780	8570	11290	6090	8690	8660.31	1.44	122073	9396	9042	8846	8492	8296	8945	8395	420	2600	500	6250	10	1	84000000	7216	5.92	1.38	12	0.89	1452.00	6240.00	12380	20240305	-30.61	5180	20231122	65.83	12380	-30.61	20240305	5820	47.59	20240126	12380	-30.61	20240305	5370	59.96	20231201	4.87	N	041190	500	420 억	1211781	N	N	276	N	N
9	20241129	090523	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8700	10	2	0.12	1220366400	140067	3.65	8690	8780	8670	11290	6090	8690	8713.25	1.44	37013	9396	9042	8846	8492	8296	8945	8395	420	2600	500	6250	10	1	84000000	7308	5.99	1.39	12	0.17	1452.00	6240.00	12380	20240305	-29.73	5180	20231122	67.95	12380	-29.73	20240305	5820	49.48	20240126	12380	-29.73	20240305	5370	62.01	20231201	4.87	N	041190	500	420 억	1211781	N	N	276	N	N
10	20241128	160518	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8690	-190	5	-2.14	33513424140	3755955	107.11	9180	9200	8650	11540	6220	8880	8923.02	2.04	-497110	9326	9102	8986	8762	8646	9045	8705	420	2660	500	6390	10	1	84000000	7300	5.98	1.39	12	4.47	1452.00	6240.00	12380	20240305	-29.81	5180	20231122	67.76	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	5370	61.82	20231201	4.81	N	041190	500	420 억	1711834	N	N	276	N	N
11	20241128	150527	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8680	-200	5	-2.25	31626911500	3538914	100.92	9180	9200	8650	11540	6220	8880	8936.90	2.04	-568762	9326	9102	8986	8762	8646	9045	8705	420	2660	500	6390	10	1	84000000	7291	5.98	1.39	12	4.21	1452.00	6240.00	12380	20240305	-29.89	5180	20231122	67.57	12380	-29.89	20240305	5820	49.14	20240126	12380	-29.89	20240305	5370	61.64	20231201	4.81	N	041190	500	420 억	1711834	N	N	0	N	N
12	20241128	140527	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8760	-120	5	-1.35	29369779380	3280205	93.55	9180	9200	8650	11540	6220	8880	8953.64	2.04	-606711	9326	9102	8986	8762	8646	9045	8705	420	2660	500	6390	10	1	84000000	7358	6.03	1.40	12	3.91	1452.00	6240.00	12380	20240305	-29.24	5180	20231122	69.11	12380	-29.24	20240305	5820	50.52	20240126	12380	-29.24	20240305	5370	63.13	20231201	4.81	N	041190	500	420 억	1711834	N	N	0	N	N
13	20241128	130524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8710	-170	5	-1.91	27666948640	3085816	88.00	9180	9200	8650	11540	6220	8880	8965.85	2.04	-632019	9326	9102	8986	8762	8646	9045	8705	420	2660	500	6390	10	1	84000000	7316	6.00	1.40	12	3.67	1452.00	6240.00	12380	20240305	-29.64	5180	20231122	68.15	12380	-29.64	20240305	5820	49.66	20240126	12380	-29.64	20240305	5370	62.20	20231201	4.81	N	041190	500	420 억	1711834	N	N	0	N	N
14	20241128	120527	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8840	-40	5	-0.45	23014129250	2553411	72.82	9180	9200	8820	11540	6220	8880	9013.09	2.04	-609665	9326	9102	8986	8762	8646	9045	8705	420	2660	500	6390	10	1	84000000	7426	6.09	1.42	12	3.04	1452.00	6240.00	12380	20240305	-28.59	5180	20231122	70.66	12380	-28.59	20240305	5820	51.89	20240126	12380	-28.59	20240305	5370	64.62	20231201	4.81	N	041190	500	420 억	1711834	N	N	0	N	N
15	20241128	110529	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8900	20	2	0.23	20156292470	2231444	63.64	9180	9200	8900	11540	6220	8880	9032.85	2.04	-583128	9326	9102	8986	8762	8646	9045	8705	420	2660	500	6390	10	1	84000000	7476	6.13	1.43	12	2.66	1452.00	6240.00	12380	20240305	-28.11	5180	20231122	71.81	12380	-28.11	20240305	5820	52.92	20240126	12380	-28.11	20240305	5370	65.74	20231201	4.81	N	041190	500	420 억	1711834	N	N	0	N	N
16	20241128	100526	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8940	60	2	0.68	17195410560	1899670	54.18	9180	9200	8900	11540	6220	8880	9051.79	2.04	-497146	9326	9102	8986	8762	8646	9045	8705	420	2660	500	6390	10	1	84000000	7510	6.16	1.43	12	2.26	1452.00	6240.00	12380	20240305	-27.79	5180	20231122	72.59	12380	-27.79	20240305	5820	53.61	20240126	12380	-27.79	20240305	5370	66.48	20231201	4.81	N	041190	500	420 억	1711834	N	N	0	N	N
17	20241128	090525	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9060	180	2	2.03	6915523890	759627	21.66	9180	9200	9010	11540	6220	8880	9103.85	2.04	-309181	9326	9102	8986	8762	8646	9045	8705	420	2660	500	6390	10	1	84000000	7610	6.24	1.45	12	0.90	1452.00	6240.00	12380	20240305	-26.82	5180	20231122	74.90	12380	-26.82	20240305	5820	55.67	20240126	12380	-26.82	20240305	5370	68.72	20231201	4.81	N	041190	500	420 억	1711834	N	N	0	N	N
18	20241127	160512	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8880	-400	5	-4.31	30176675770	3347301	86.22	9140	9210	8870	12060	6500	9280	9015.91	1.53	438191	9753	9516	9263	9026	8773	9635	9145	420	2780	500	6680	10	1	84000000	7459	6.12	1.42	12	3.98	1452.00	6240.00	12380	20240305	-28.27	5180	20231122	71.43	12380	-28.27	20240305	5820	52.58	20240126	12380	-28.27	20240305	5370	65.36	20231201	4.70	N	041190	500	420 억	1284163	N	N	65	N	N
19	20241127	150521	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8970	-310	5	-3.34	25324891790	2802048	72.17	9140	9210	8900	12060	6500	9280	9037.96	1.53	333618	9753	9516	9263	9026	8773	9635	9145	420	2780	500	6680	10	1	84000000	7535	6.18	1.44	12	3.34	1452.00	6240.00	12380	20240305	-27.54	5180	20231122	73.17	12380	-27.54	20240305	5820	54.12	20240126	12380	-27.54	20240305	5370	67.04	20231201	4.70	N	041190	500	420 억	1284163	N	N	65	N	N
20	20241127	140522	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9000	-280	5	-3.02	20723020450	2288226	58.94	9140	9210	8950	12060	6500	9280	9056.33	1.53	262511	9753	9516	9263	9026	8773	9635	9145	420	2780	500	6680	10	1	84000000	7560	6.20	1.44	12	2.72	1452.00	6240.00	12380	20240305	-27.30	5180	20231122	73.75	12380	-27.30	20240305	5820	54.64	20240126	12380	-27.30	20240305	5370	67.60	20231201	4.70	N	041190	500	420 억	1284163	N	N	65	N	N
21	20241127	130518	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9070	-210	5	-2.26	17797965220	1965278	50.62	9140	9210	8950	12060	6500	9280	9056.16	1.53	253705	9753	9516	9263	9026	8773	9635	9145	420	2780	500	6680	10	1	84000000	7619	6.25	1.45	12	2.34	1452.00	6240.00	12380	20240305	-26.74	5180	20231122	75.10	12380	-26.74	20240305	5820	55.84	20240126	12380	-26.74	20240305	5370	68.90	20231201	4.70	N	041190	500	420 억	1284163	N	N	65	N	N
22	20241127	120522	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9070	-210	5	-2.26	16283188300	1798029	46.31	9140	9210	8950	12060	6500	9280	9056.08	1.53	237597	9753	9516	9263	9026	8773	9635	9145	420	2780	500	6680	10	1	84000000	7619	6.25	1.45	12	2.14	1452.00	6240.00	12380	20240305	-26.74	5180	20231122	75.10	12380	-26.74	20240305	5820	55.84	20240126	12380	-26.74	20240305	5370	68.90	20231201	4.70	N	041190	500	420 억	1284163	N	N	65	N	N
23	20241127	110522	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9050	-230	5	-2.48	14296594660	1578254	40.65	9140	9210	8950	12060	6500	9280	9058.43	1.53	188521	9753	9516	9263	9026	8773	9635	9145	420	2780	500	6680	10	1	84000000	7602	6.23	1.45	12	1.88	1452.00	6240.00	12380	20240305	-26.90	5180	20231122	74.71	12380	-26.90	20240305	5820	55.50	20240126	12380	-26.90	20240305	5370	68.53	20231201	4.70	N	041190	500	420 억	1284163	N	N	65	N	N
24	20241127	100521	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9040	-240	5	-2.59	11979817750	1322536	34.07	9140	9210	8950	12060	6500	9280	9058.15	1.53	196269	9753	9516	9263	9026	8773	9635	9145	420	2780	500	6680	10	1	84000000	7594	6.23	1.45	12	1.57	1452.00	6240.00	12380	20240305	-26.98	5180	20231122	74.52	12380	-26.98	20240305	5820	55.33	20240126	12380	-26.98	20240305	5370	68.34	20231201	4.70	N	041190	500	420 억	1284163	N	N	65	N	N
25	20241127	090518	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9120	-160	5	-1.72	2234222030	245108	6.31	9140	9170	9070	12060	6500	9280	9115.00	1.53	41972	9753	9516	9263	9026	8773	9635	9145	420	2780	500	6680	10	1	84000000	7661	6.28	1.46	12	0.29	1452.00	6240.00	12380	20240305	-26.33	5180	20231122	76.06	12380	-26.33	20240305	5820	56.70	20240126	12380	-26.33	20240305	5370	69.83	20231201	4.70	N	041190	500	420 억	1284163	N	N	65	N	N
26	20241126	160516	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9280	-220	5	-2.32	34748437040	3757383	104.01	9140	9500	9010	12350	6650	9500	9247.38	1.31	193298	9886	9692	9516	9322	9146	9605	9235	420	2850	500	6840	10	1	84000000	7795	6.39	1.49	12	4.47	1452.00	6240.00	12380	20240305	-25.04	5180	20231122	79.15	12380	-25.04	20240305	5820	59.45	20240126	12380	-25.04	20240305	5370	72.81	20231201	4.55	N	041190	500	420 억	1101574	N	N	65	N	N
27	20241126	150518	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9280	-220	5	-2.32	32536175180	3518586	97.40	9140	9500	9010	12350	6650	9500	9246.56	1.31	193688	9886	9692	9516	9322	9146	9605	9235	420	2850	500	6840	10	1	84000000	7795	6.39	1.49	12	4.19	1452.00	6240.00	12380	20240305	-25.04	5180	20231122	79.15	12380	-25.04	20240305	5820	59.45	20240126	12380	-25.04	20240305	5370	72.81	20231201	4.55	N	041190	500	420 억	1101574	N	N	276	N	N
28	20241126	140517	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9250	-250	5	-2.63	29798394890	3222306	89.20	9140	9500	9010	12350	6650	9500	9247.11	1.31	207017	9886	9692	9516	9322	9146	9605	9235	420	2850	500	6840	10	1	84000000	7770	6.37	1.48	12	3.84	1452.00	6240.00	12380	20240305	-25.28	5180	20231122	78.57	12380	-25.28	20240305	5820	58.93	20240126	12380	-25.28	20240305	5370	72.25	20231201	4.55	N	041190	500	420 억	1101574	N	N	276	N	N
29	20241126	130516	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9320	-180	5	-1.89	24839515320	2686332	74.36	9140	9500	9010	12350	6650	9500	9246.12	1.31	183842	9886	9692	9516	9322	9146	9605	9235	420	2850	500	6840	10	1	84000000	7829	6.42	1.49	12	3.20	1452.00	6240.00	12380	20240305	-24.72	5180	20231122	79.92	12380	-24.72	20240305	5820	60.14	20240126	12380	-24.72	20240305	5370	73.56	20231201	4.55	N	041190	500	420 억	1101574	N	N	276	N	N
30	20241126	120521	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9360	-140	5	-1.47	23023878440	2491938	68.98	9140	9500	9010	12350	6650	9500	9238.78	1.31	125394	9886	9692	9516	9322	9146	9605	9235	420	2850	500	6840	10	1	84000000	7862	6.45	1.50	12	2.97	1452.00	6240.00	12380	20240305	-24.39	5180	20231122	80.69	12380	-24.39	20240305	5820	60.82	20240126	12380	-24.39	20240305	5370	74.30	20231201	4.55	N	041190	500	420 억	1101574	N	N	276	N	N
31	20241126	110524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9400	-100	5	-1.05	21286901900	2306471	63.85	9140	9500	9010	12350	6650	9500	9228.57	1.31	114248	9886	9692	9516	9322	9146	9605	9235	420	2850	500	6840	10	1	84000000	7896	6.47	1.51	12	2.75	1452.00	6240.00	12380	20240305	-24.07	5180	20231122	81.47	12380	-24.07	20240305	5820	61.51	20240126	12380	-24.07	20240305	5370	75.05	20231201	4.55	N	041190	500	420 억	1101574	N	N	276	N	N
32	20241126	100522	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9250	-250	5	-2.63	16981388380	1847793	51.15	9140	9420	9010	12350	6650	9500	9189.18	1.31	135853	9886	9692	9516	9322	9146	9605	9235	420	2850	500	6840	10	1	84000000	7770	6.37	1.48	12	2.20	1452.00	6240.00	12380	20240305	-25.28	5180	20231122	78.57	12380	-25.28	20240305	5820	58.93	20240126	12380	-25.28	20240305	5370	72.25	20231201	4.55	N	041190	500	420 억	1101574	N	N	276	N	N
33	20241126	090517	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9090	-410	5	-4.32	5576909750	609904	16.88	9140	9210	9060	12350	6650	9500	9140.72	1.31	30246	9886	9692	9516	9322	9146	9605	9235	420	2850	500	6840	10	1	84000000	7636	6.26	1.46	12	0.73	1452.00	6240.00	12380	20240305	-26.58	5180	20231122	75.48	12380	-26.58	20240305	5820	56.19	20240126	12380	-26.58	20240305	5370	69.27	20231201	4.55	N	041190	500	420 억	1101574	N	N	276	N	N
34	20241125	160508	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9500	-120	5	-1.25	33063192220	3462971	47.86	9550	9710	9340	12500	6740	9620	9546.56	1.16	156176	10166	9892	9666	9392	9166	9780	9280	420	2880	500	6920	10	1	84000000	7980	6.54	1.52	12	4.12	1452.00	6240.00	12380	20240305	-23.26	5180	20231122	83.40	12380	-23.26	20240305	5820	63.23	20240126	12380	-23.26	20240305	5370	76.91	20231201	4.60	N	041190	500	420 억	978551	N	N	276	N	N
35	20241125	150516	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9490	-130	5	-1.35	30775211960	3222029	44.53	9550	9710	9340	12500	6740	9620	9550.27	1.16	147817	10166	9892	9666	9392	9166	9780	9280	420	2880	500	6920	10	1	84000000	7972	6.54	1.52	12	3.84	1452.00	6240.00	12380	20240305	-23.34	5180	20231122	83.20	12380	-23.34	20240305	5820	63.06	20240126	12380	-23.34	20240305	5370	76.72	20231201	4.60	N	041190	500	420 억	978551	N	N	0	N	N
36	20241125	140516	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9480	-140	5	-1.46	28041972760	2934725	40.56	9550	9710	9340	12500	6740	9620	9553.95	1.16	146468	10166	9892	9666	9392	9166	9780	9280	420	2880	500	6920	10	1	84000000	7963	6.53	1.52	12	3.49	1452.00	6240.00	12380	20240305	-23.42	5180	20231122	83.01	12380	-23.42	20240305	5820	62.89	20240126	12380	-23.42	20240305	5370	76.54	20231201	4.60	N	041190	500	420 억	978551	N	N	0	N	N
37	20241125	130510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9570	-50	5	-0.52	24882511080	2602429	35.97	9550	9710	9340	12500	6740	9620	9559.95	1.16	120249	10166	9892	9666	9392	9166	9780	9280	420	2880	500	6920	10	1	84000000	8039	6.59	1.53	12	3.10	1452.00	6240.00	12380	20240305	-22.70	5180	20231122	84.75	12380	-22.70	20240305	5820	64.43	20240126	12380	-22.70	20240305	5370	78.21	20231201	4.60	N	041190	500	420 억	978551	N	N	0	N	N
38	20241125	120517	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9610	-10	5	-0.10	22760889940	2381333	32.91	9550	9710	9340	12500	6740	9620	9556.53	1.16	98447	10166	9892	9666	9392	9166	9780	9280	420	2880	500	6920	10	1	84000000	8072	6.62	1.54	12	2.83	1452.00	6240.00	12380	20240305	-22.37	5180	20231122	85.52	12380	-22.37	20240305	5820	65.12	20240126	12380	-22.37	20240305	5370	78.96	20231201	4.60	N	041190	500	420 억	978551	N	N	0	N	N
39	20241125	110514	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9590	-30	5	-0.31	20166099420	2112034	29.19	9550	9710	9340	12500	6740	9620	9546.20	1.16	91854	10166	9892	9666	9392	9166	9780	9280	420	2880	500	6920	10	1	84000000	8056	6.60	1.54	12	2.51	1452.00	6240.00	12380	20240305	-22.54	5180	20231122	85.14	12380	-22.54	20240305	5820	64.78	20240126	12380	-22.54	20240305	5370	78.58	20231201	4.60	N	041190	500	420 억	978551	N	N	0	N	N
40	20241125	100507	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9640	20	2	0.21	16928001260	1774440	24.53	9550	9710	9340	12500	6740	9620	9537.26	1.16	97785	10166	9892	9666	9392	9166	9780	9280	420	2880	500	6920	10	1	84000000	8098	6.64	1.54	12	2.11	1452.00	6240.00	12380	20240305	-22.13	5180	20231122	86.10	12380	-22.13	20240305	5820	65.64	20240126	12380	-22.13	20240305	5370	79.52	20231201	4.60	N	041190	500	420 억	978551	N	N	0	N	N
41	20241125	090509	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9410	-210	5	-2.18	4633264330	488068	6.75	9550	9570	9410	12500	6740	9620	9476.35	1.16	34193	10166	9892	9666	9392	9166	9780	9280	420	2880	500	6920	10	1	84000000	7904	6.48	1.51	12	0.58	1452.00	6240.00	12380	20240305	-23.99	5180	20231122	81.66	12380	-23.99	20240305	5820	61.68	20240126	12380	-23.99	20240305	5370	75.23	20231201	4.60	N	041190	500	420 억	978551	N	N	0	N	N
42	20241122	160445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9620	-130	5	-1.33	67734557060	6965879	53.48	9910	9940	9440	12670	6830	9750	9724.03	1.59	-170372	10463	10106	9733	9376	9003	10285	9555	420	2920	500	7020	10	1	84000000	8081	6.63	1.54	12	8.29	1452.00	6240.00	12380	20240305	-22.29	4875	20231115	97.33	12380	-22.29	20240305	5820	65.29	20240126	12380	-22.29	20240305	5180	85.71	20231122	4.37	N	041190	500	420 억	1332012	N	N	12	N	N
43	20241122	150448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9650	-100	5	-1.03	63588021020	6534030	50.16	9910	9940	9440	12670	6830	9750	9731.76	1.59	-179086	10463	10106	9733	9376	9003	10285	9555	420	2920	500	7020	10	1	84000000	8106	6.65	1.55	12	7.78	1452.00	6240.00	12380	20240305	-22.05	4875	20231115	97.95	12380	-22.05	20240305	5820	65.81	20240126	12380	-22.05	20240305	5180	86.29	20231122	4.37	N	041190	500	420 억	1332012	N	N	12	N	N
44	20241122	140450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9640	-110	5	-1.13	57300522960	5881898	45.16	9910	9940	9440	12670	6830	9750	9741.81	1.59	-298284	10463	10106	9733	9376	9003	10285	9555	420	2920	500	7020	10	1	84000000	8098	6.64	1.54	12	7.00	1452.00	6240.00	12380	20240305	-22.13	4875	20231115	97.74	12380	-22.13	20240305	5820	65.64	20240126	12380	-22.13	20240305	5180	86.10	20231122	4.37	N	041190	500	420 억	1332012	N	N	12	N	N
45	20241122	130450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9820	70	2	0.72	52361321870	5373996	41.26	9910	9940	9440	12670	6830	9750	9743.43	1.59	-342077	10463	10106	9733	9376	9003	10285	9555	420	2920	500	7020	10	1	84000000	8249	6.76	1.57	12	6.40	1452.00	6240.00	12380	20240305	-20.68	4875	20231115	101.44	12380	-20.68	20240305	5820	68.73	20240126	12380	-20.68	20240305	5180	89.58	20231122	4.37	N	041190	500	420 억	1332012	N	N	12	N	N
46	20241122	120450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9600	-150	5	-1.54	34802082620	3581327	27.50	9910	9940	9440	12670	6830	9750	9717.44	1.59	-242135	10463	10106	9733	9376	9003	10285	9555	420	2920	500	7020	10	1	84000000	8064	6.61	1.54	12	4.26	1452.00	6240.00	12380	20240305	-22.46	4875	20231115	96.92	12380	-22.46	20240305	5820	64.95	20240126	12380	-22.46	20240305	5180	85.33	20231122	4.37	N	041190	500	420 억	1332012	N	N	12	N	N
47	20241122	110447	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9610	-140	5	-1.44	31337499710	3219870	24.72	9910	9940	9440	12670	6830	9750	9732.41	1.59	-224561	10463	10106	9733	9376	9003	10285	9555	420	2920	500	7020	10	1	84000000	8072	6.62	1.54	12	3.83	1452.00	6240.00	12380	20240305	-22.37	4875	20231115	97.13	12380	-22.37	20240305	5820	65.12	20240126	12380	-22.37	20240305	5180	85.52	20231122	4.37	N	041190	500	420 억	1332012	N	N	12	N	N
48	20241122	100455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9620	-130	5	-1.33	24262134760	2477730	19.02	9910	9940	9580	12670	6830	9750	9792.48	1.59	-199477	10463	10106	9733	9376	9003	10285	9555	420	2920	500	7020	10	1	84000000	8081	6.63	1.54	12	2.95	1452.00	6240.00	12380	20240305	-22.29	4875	20231115	97.33	12380	-22.29	20240305	5820	65.29	20240126	12380	-22.29	20240305	5180	85.71	20231122	4.37	N	041190	500	420 억	1332012	N	N	12	N	N
49	20241122	090450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9850	100	2	1.03	8593201330	869105	6.67	9910	9940	9820	12670	6830	9750	9891.21	1.59	-125059	10463	10106	9733	9376	9003	10285	9555	420	2920	500	7020	10	1	84000000	8274	6.78	1.58	12	1.03	1452.00	6240.00	12380	20240305	-20.44	4875	20231115	102.05	12380	-20.44	20240305	5820	69.24	20240126	12380	-20.44	20240305	5180	90.15	20231122	4.37	N	041190	500	420 억	1332012	N	N	12	N	N
50	20241121	160448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9750	350	2	3.72	124565770030	12728137	151.45	9680	10090	9360	12220	6580	9400	9786.70	1.68	6715	10933	10166	9563	8796	8193	9865	8495	420	2820	500	6760	10	1	84000000	8190	6.71	1.56	12	15.15	1452.00	6240.00	12380	20240305	-21.24	4875	20231115	100.00	12380	-21.24	20240305	5820	67.53	20240126	12380	-21.24	20240305	5180	88.22	20231122	4.22	N	041190	500	420 억	1411290	N	N	12	N	N
51	20241121	150457	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9740	340	2	3.62	120103782050	12269787	146.00	9680	10090	9360	12220	6580	9400	9788.59	1.68	35192	10933	10166	9563	8796	8193	9865	8495	420	2820	500	6760	10	1	84000000	8182	6.71	1.56	12	14.61	1452.00	6240.00	12380	20240305	-21.32	4875	20231115	99.79	12380	-21.32	20240305	5820	67.35	20240126	12380	-21.32	20240305	5180	88.03	20231122	4.22	N	041190	500	420 억	1411290	N	N	2811	N	N
52	20241121	140456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9740	340	2	3.62	94734479240	9704022	115.47	9680	10090	9360	12220	6580	9400	9762.40	1.68	-128377	10933	10166	9563	8796	8193	9865	8495	420	2820	500	6760	10	1	84000000	8182	6.71	1.56	12	11.55	1452.00	6240.00	12380	20240305	-21.32	4875	20231115	99.79	12380	-21.32	20240305	5820	67.35	20240126	12380	-21.32	20240305	5180	88.03	20231122	4.22	N	041190	500	420 억	1411290	N	N	2811	N	N
53	20241121	130452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9710	310	2	3.30	83794306490	8579541	102.09	9680	10090	9360	12220	6580	9400	9766.77	1.68	-193873	10933	10166	9563	8796	8193	9865	8495	420	2820	500	6760	10	1	84000000	8156	6.69	1.56	12	10.21	1452.00	6240.00	12380	20240305	-21.57	4875	20231115	99.18	12380	-21.57	20240305	5820	66.84	20240126	12380	-21.57	20240305	5180	87.45	20231122	4.22	N	041190	500	420 억	1411290	N	N	2811	N	N
54	20241121	120452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9490	90	2	0.96	75880609210	7759913	92.33	9680	10090	9360	12220	6580	9400	9778.55	1.68	-145520	10933	10166	9563	8796	8193	9865	8495	420	2820	500	6760	10	1	84000000	7972	6.54	1.52	12	9.24	1452.00	6240.00	12380	20240305	-23.34	4875	20231115	94.67	12380	-23.34	20240305	5820	63.06	20240126	12380	-23.34	20240305	5180	83.20	20231122	4.22	N	041190	500	420 억	1411290	N	N	2811	N	N
55	20241121	110451	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9540	140	2	1.49	69360214070	7071585	84.14	9680	10090	9520	12220	6580	9400	9808.31	1.68	-143473	10933	10166	9563	8796	8193	9865	8495	420	2820	500	6760	10	1	84000000	8014	6.57	1.53	12	8.42	1452.00	6240.00	12380	20240305	-22.94	4875	20231115	95.69	12380	-22.94	20240305	5820	63.92	20240126	12380	-22.94	20240305	5180	84.17	20231122	4.22	N	041190	500	420 억	1411290	N	N	2811	N	N
56	20241121	100456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9650	250	2	2.66	61848103890	6292523	74.87	9680	10090	9520	12220	6580	9400	9828.84	1.68	-132291	10933	10166	9563	8796	8193	9865	8495	420	2820	500	6760	10	1	84000000	8106	6.65	1.55	12	7.49	1452.00	6240.00	12380	20240305	-22.05	4875	20231115	97.95	12380	-22.05	20240305	5820	65.81	20240126	12380	-22.05	20240305	5180	86.29	20231122	4.22	N	041190	500	420 억	1411290	N	N	2811	N	N
57	20241121	090454	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9550	150	2	1.60	10993957930	1135599	13.51	9680	9800	9540	12220	6580	9400	9681.25	1.68	-105039	10933	10166	9563	8796	8193	9865	8495	420	2820	500	6760	10	1	84000000	8022	6.58	1.53	12	1.35	1452.00	6240.00	12380	20240305	-22.86	4875	20231115	95.90	12380	-22.86	20240305	5820	64.09	20240126	12380	-22.86	20240305	5180	84.36	20231122	4.22	N	041190	500	420 억	1411290	N	N	2811	N	N
58	20241120	160450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9400	-740	5	-7.30	77768118580	8132767	176.67	10310	10330	8960	13180	7100	10140	9562.27	2.63	-771514	10720	10430	10140	9850	9560	10285	9705	420	3040	500	7300	10	1	84000000	7896	6.47	1.51	12	9.68	1452.00	6240.00	12380	20240305	-24.07	4875	20231115	92.82	12380	-24.07	20240305	5820	61.51	20240126	12380	-24.07	20240305	5180	81.47	20231122	4.18	N	041190	500	420 억	2205633	N	N	2811	N	N
59	20241120	150458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9480	-660	5	-6.51	72990877620	7627156	165.69	10310	10330	8960	13180	7100	10140	9569.44	2.63	-766877	10720	10430	10140	9850	9560	10285	9705	420	3040	500	7300	10	1	84000000	7963	6.53	1.52	12	9.08	1452.00	6240.00	12380	20240305	-23.42	4875	20231115	94.46	12380	-23.42	20240305	5820	62.89	20240126	12380	-23.42	20240305	5180	83.01	20231122	4.18	N	041190	500	420 억	2205633	N	N	21	N	N
60	20241120	140457	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9240	-900	5	-8.88	66184134580	6901470	149.92	10310	10330	8960	13180	7100	10140	9589.40	2.63	-774651	10720	10430	10140	9850	9560	10285	9705	420	3040	500	7300	10	1	84000000	7762	6.36	1.48	12	8.22	1452.00	6240.00	12380	20240305	-25.36	4875	20231115	89.54	12380	-25.36	20240305	5820	58.76	20240126	12380	-25.36	20240305	5180	78.38	20231122	4.18	N	041190	500	420 억	2205633	N	N	21	N	N
61	20241120	130458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9330	-810	5	-7.99	44671098970	4563510	99.13	10310	10330	9310	13180	7100	10140	9788.31	2.63	-738615	10720	10430	10140	9850	9560	10285	9705	420	3040	500	7300	10	1	84000000	7837	6.43	1.50	12	5.43	1452.00	6240.00	12380	20240305	-24.64	4875	20231115	91.38	12380	-24.64	20240305	5820	60.31	20240126	12380	-24.64	20240305	5180	80.12	20231122	4.18	N	041190	500	420 억	2205633	N	N	21	N	N
62	20241120	120458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9610	-530	5	-5.23	30476501580	3059635	66.47	10310	10330	9600	13180	7100	10140	9960.49	2.63	-639850	10720	10430	10140	9850	9560	10285	9705	420	3040	500	7300	10	1	84000000	8072	6.62	1.54	12	3.64	1452.00	6240.00	12380	20240305	-22.37	4875	20231115	97.13	12380	-22.37	20240305	5820	65.12	20240126	12380	-22.37	20240305	5180	85.52	20231122	4.18	N	041190	500	420 억	2205633	N	N	21	N	N
63	20241120	110457	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9830	-310	5	-3.06	22680555590	2256605	49.02	10310	10330	9810	13180	7100	10140	10050.51	2.63	-543757	10720	10430	10140	9850	9560	10285	9705	420	3040	500	7300	10	1	84000000	8257	6.77	1.58	12	2.69	1452.00	6240.00	12380	20240305	-20.60	4875	20231115	101.64	12380	-20.60	20240305	5820	68.90	20240126	12380	-20.60	20240305	5180	89.77	20231122	4.18	N	041190	500	420 억	2205633	N	N	21	N	N
64	20241120	100456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9920	-220	5	-2.17	17196171690	1700201	36.93	10310	10330	9900	13180	7100	10140	10114.11	2.63	-338384	10720	10430	10140	9850	9560	10285	9705	420	3040	500	7300	10	1	84000000	8333	6.83	1.59	12	2.02	1452.00	6240.00	12380	20240305	-19.87	4875	20231115	103.49	12380	-19.87	20240305	5820	70.45	20240126	12380	-19.87	20240305	5180	91.51	20231122	4.18	N	041190	500	420 억	2205633	N	N	21	N	N
65	20241120	090456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10210	70	2	0.69	5824210660	566990	12.32	10310	10330	10200	13180	7100	10140	10273.52	2.63	-81446	10720	10430	10140	9850	9560	10285	9705	420	3040	500	7300	10	1	84000000	8576	7.03	1.64	12	0.67	1452.00	6240.00	12380	20240305	-17.53	4875	20231115	109.44	12380	-17.53	20240305	5820	75.43	20240126	12380	-17.53	20240305	5180	97.10	20231122	4.18	N	041190	500	420 억	2205633	N	N	21	N	N
66	20241119	160434	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10140	-20	5	-0.20	45066840730	4475004	105.23	10410	10430	9850	13200	7120	10160	10070.16	3.61	-739368	10460	10310	10010	9860	9560	10385	9935	420	3040	500	7310	10	1	84000000	8518	6.98	1.62	12	5.33	1452.00	6240.00	12380	20240305	-18.09	4875	20231115	108.00	12380	-18.09	20240305	5820	74.23	20240126	12380	-18.09	20240305	5180	95.75	20231122	4.30	N	041190	500	420 억	3032172	N	N	21	N	N
67	20241119	150439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10150	-10	5	-0.10	42058025570	4178049	98.24	10410	10430	9850	13200	7120	10160	10066.11	3.61	-738654	10460	10310	10010	9860	9560	10385	9935	420	3040	500	7310	10	1	84000000	8526	6.99	1.63	12	4.97	1452.00	6240.00	12380	20240305	-18.01	4875	20231115	108.21	12380	-18.01	20240305	5820	74.40	20240126	12380	-18.01	20240305	5180	95.95	20231122	4.30	N	041190	500	420 억	3032172	N	N	378	N	N
68	20241119	140437	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9960	-200	5	-1.97	35881688770	3564691	83.82	10410	10430	9850	13200	7120	10160	10065.49	3.61	-893014	10460	10310	10010	9860	9560	10385	9935	420	3040	500	7310	10	1	84000000	8366	6.86	1.60	12	4.24	1452.00	6240.00	12380	20240305	-19.55	4875	20231115	104.31	12380	-19.55	20240305	5820	71.13	20240126	12380	-19.55	20240305	5180	92.28	20231122	4.30	N	041190	500	420 억	3032172	N	N	378	N	N
69	20241119	130439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9980	-180	5	-1.77	32052533950	3182578	74.84	10410	10430	9850	13200	7120	10160	10070.86	3.61	-925472	10460	10310	10010	9860	9560	10385	9935	420	3040	500	7310	10	1	84000000	8383	6.87	1.60	12	3.79	1452.00	6240.00	12380	20240305	-19.39	4875	20231115	104.72	12380	-19.39	20240305	5820	71.48	20240126	12380	-19.39	20240305	5180	92.66	20231122	4.30	N	041190	500	420 억	3032172	N	N	378	N	N
70	20241119	120436	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9890	-270	5	-2.66	28918394560	2867159	67.42	10410	10430	9850	13200	7120	10160	10085.72	3.61	-932352	10460	10310	10010	9860	9560	10385	9935	420	3040	500	7310	10	1	84000000	8308	6.81	1.58	12	3.41	1452.00	6240.00	12380	20240305	-20.11	4875	20231115	102.87	12380	-20.11	20240305	5820	69.93	20240126	12380	-20.11	20240305	5180	90.93	20231122	4.30	N	041190	500	420 억	3032172	N	N	378	N	N
71	20241119	110441	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9870	-290	5	-2.85	26362940900	2608494	61.34	10410	10430	9850	13200	7120	10160	10106.29	3.61	-876416	10460	10310	10010	9860	9560	10385	9935	420	3040	500	7310	10	1	84000000	8291	6.80	1.58	12	3.11	1452.00	6240.00	12380	20240305	-20.27	4875	20231115	102.46	12380	-20.27	20240305	5820	69.59	20240126	12380	-20.27	20240305	5180	90.54	20231122	4.30	N	041190	500	420 억	3032172	N	N	378	N	N
72	20241119	100451	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9970	-190	5	-1.87	22405839490	2209968	51.97	10410	10430	9890	13200	7120	10160	10138.40	3.61	-727744	10460	10310	10010	9860	9560	10385	9935	420	3040	500	7310	10	1	84000000	8375	6.87	1.60	12	2.63	1452.00	6240.00	12380	20240305	-19.47	4875	20231115	104.51	12380	-19.47	20240305	5820	71.31	20240126	12380	-19.47	20240305	5180	92.47	20231122	4.30	N	041190	500	420 억	3032172	N	N	378	N	N
73	20241119	090447	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10100	-60	5	-0.59	9282268930	900955	21.19	10410	10430	10080	13200	7120	10160	10304.95	3.61	-350664	10460	10310	10010	9860	9560	10385	9935	420	3040	500	7310	10	1	84000000	8484	6.96	1.62	12	1.07	1452.00	6240.00	12380	20240305	-18.42	4875	20231115	107.18	12380	-18.42	20240305	5820	73.54	20240126	12380	-18.42	20240305	5180	94.98	20231122	4.30	N	041190	500	420 억	3032172	N	N	378	N	N
74	20241118	160436	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10160	170	2	1.70	38779028330	3895659	68.90	9890	10160	9710	12980	7000	9990	9953.86	3.77	-161849	10636	10312	9936	9612	9236	10475	9775	420	2990	500	7190	10	1	84000000	8534	7.00	1.63	12	4.64	1452.00	6240.00	12380	20240305	-17.93	4620	20231109	119.91	12380	-17.93	20240305	5820	74.57	20240126	12380	-17.93	20240305	5180	96.14	20231122	4.36	N	041190	500	420 억	3164274	N	N	378	N	N
75	20241118	150439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10080	90	2	0.90	35789037580	3599930	63.67	9890	10160	9710	12980	7000	9990	9941.43	3.77	-122041	10636	10312	9936	9612	9236	10475	9775	420	2990	500	7190	10	1	84000000	8467	6.94	1.62	12	4.29	1452.00	6240.00	12380	20240305	-18.58	4620	20231109	118.18	12380	-18.58	20240305	5820	73.20	20240126	12380	-18.58	20240305	5180	94.59	20231122	4.36	N	041190	500	420 억	3164274	N	N	0	N	N
76	20241118	140440	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10000	10	2	0.10	30210565510	3045190	53.86	9890	10160	9710	12980	7000	9990	9920.48	3.77	-174531	10636	10312	9936	9612	9236	10475	9775	420	2990	500	7190	10	1	84000000	8400	6.89	1.60	12	3.63	1452.00	6240.00	12380	20240305	-19.22	4620	20231109	116.45	12380	-19.22	20240305	5820	71.82	20240126	12380	-19.22	20240305	5180	93.05	20231122	4.36	N	041190	500	420 억	3164274	N	N	0	N	N
77	20241118	130438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9730	-260	5	-2.60	24793868440	2498854	44.20	9890	10160	9710	12980	7000	9990	9921.77	3.77	-284712	10636	10312	9936	9612	9236	10475	9775	420	2990	500	7190	10	1	84000000	8173	6.70	1.56	12	2.97	1452.00	6240.00	12380	20240305	-21.41	4620	20231109	110.61	12380	-21.41	20240305	5820	67.18	20240126	12380	-21.41	20240305	5180	87.84	20231122	4.36	N	041190	500	420 억	3164274	N	N	0	N	N
78	20241118	120440	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9800	-190	5	-1.90	21354032670	2146787	37.97	9890	10160	9780	12980	7000	9990	9946.74	3.77	-257997	10636	10312	9936	9612	9236	10475	9775	420	2990	500	7190	10	1	84000000	8232	6.75	1.57	12	2.56	1452.00	6240.00	12380	20240305	-20.84	4620	20231109	112.12	12380	-20.84	20240305	5820	68.38	20240126	12380	-20.84	20240305	5180	89.19	20231122	4.36	N	041190	500	420 억	3164274	N	N	0	N	N
79	20241118	110439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9940	-50	5	-0.50	17309951730	1735939	30.70	9890	10160	9800	12980	7000	9990	9971.39	3.77	-154726	10636	10312	9936	9612	9236	10475	9775	420	2990	500	7190	10	1	84000000	8350	6.85	1.59	12	2.07	1452.00	6240.00	12380	20240305	-19.71	4620	20231109	115.15	12380	-19.71	20240305	5820	70.79	20240126	12380	-19.71	20240305	5180	91.89	20231122	4.36	N	041190	500	420 억	3164274	N	N	0	N	N
80	20241118	100437	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9900	-90	5	-0.90	13432015030	1345432	23.80	9890	10160	9800	12980	7000	9990	9983.36	3.77	-24379	10636	10312	9936	9612	9236	10475	9775	420	2990	500	7190	10	1	84000000	8316	6.82	1.59	12	1.60	1452.00	6240.00	12380	20240305	-20.03	4620	20231109	114.29	12380	-20.03	20240305	5820	70.10	20240126	12380	-20.03	20240305	5180	91.12	20231122	4.36	N	041190	500	420 억	3164274	N	N	0	N	N
81	20241118	090434	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9880	-110	5	-1.10	2337210240	236455	4.18	9890	9980	9800	12980	7000	9990	9878.84	3.77	-30897	10636	10312	9936	9612	9236	10475	9775	420	2990	500	7190	10	1	84000000	8299	6.80	1.58	12	0.28	1452.00	6240.00	12380	20240305	-20.19	4620	20231109	113.85	12380	-20.19	20240305	5820	69.76	20240126	12380	-20.19	20240305	5180	90.73	20231122	4.36	N	041190	500	420 억	3164274	N	N	0	N	N
82	20241115	160448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9990	-220	5	-2.15	55139185150	5562804	66.89	9560	10260	9560	13270	7150	10210	9911.52	3.30	430439	11390	10800	10500	9910	9610	10650	9760	420	3060	500	7350	10	1	84000000	8392	6.88	1.60	12	6.62	1452.00	6240.00	12380	20240305	-19.31	4535	20231108	120.29	12380	-19.31	20240305	5820	71.65	20240126	12380	-19.31	20240305	4875	104.92	20231115	4.80	N	041190	500	420 억	2775186	N	N	0	N	N
83	20241115	150459	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9940	-270	5	-2.64	51895375680	5237283	62.98	9560	10260	9560	13270	7150	10210	9908.55	3.30	469359	11390	10800	10500	9910	9610	10650	9760	420	3060	500	7350	10	1	84000000	8350	6.85	1.59	12	6.23	1452.00	6240.00	12380	20240305	-19.71	4535	20231108	119.18	12380	-19.71	20240305	5820	70.79	20240126	12380	-19.71	20240305	4875	103.90	20231115	4.80	N	041190	500	420 억	2775186	N	N	0	N	N
84	20241115	140456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9950	-260	5	-2.55	48175600480	4862375	58.47	9560	10260	9560	13270	7150	10210	9907.52	3.30	520258	11390	10800	10500	9910	9610	10650	9760	420	3060	500	7350	10	1	84000000	8358	6.85	1.59	12	5.79	1452.00	6240.00	12380	20240305	-19.63	4535	20231108	119.40	12380	-19.63	20240305	5820	70.96	20240126	12380	-19.63	20240305	4875	104.10	20231115	4.80	N	041190	500	420 억	2775186	N	N	0	N	N
85	20241115	130455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10020	-190	5	-1.86	40364714660	4069405	48.93	9560	10260	9560	13270	7150	10210	9918.71	3.30	446327	11390	10800	10500	9910	9610	10650	9760	420	3060	500	7350	10	1	84000000	8417	6.90	1.61	12	4.84	1452.00	6240.00	12380	20240305	-19.06	4535	20231108	120.95	12380	-19.06	20240305	5820	72.16	20240126	12380	-19.06	20240305	4875	105.54	20231115	4.80	N	041190	500	420 억	2775186	N	N	0	N	N
86	20241115	120458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10020	-190	5	-1.86	37472941500	3780602	45.46	9560	10260	9560	13270	7150	10210	9911.50	3.30	409137	11390	10800	10500	9910	9610	10650	9760	420	3060	500	7350	10	1	84000000	8417	6.90	1.61	12	4.50	1452.00	6240.00	12380	20240305	-19.06	4535	20231108	120.95	12380	-19.06	20240305	5820	72.16	20240126	12380	-19.06	20240305	4875	105.54	20231115	4.80	N	041190	500	420 억	2775186	N	N	0	N	N
87	20241115	110447	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9990	-220	5	-2.15	34267147180	3461283	41.62	9560	10260	9560	13270	7150	10210	9899.68	3.30	381934	11390	10800	10500	9910	9610	10650	9760	420	3060	500	7350	10	1	84000000	8392	6.88	1.60	12	4.12	1452.00	6240.00	12380	20240305	-19.31	4535	20231108	120.29	12380	-19.31	20240305	5820	71.65	20240126	12380	-19.31	20240305	4875	104.92	20231115	4.80	N	041190	500	420 억	2775186	N	N	0	N	N
88	20241115	100448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9960	-250	5	-2.45	27949362400	2826440	33.99	9560	10260	9560	13270	7150	10210	9887.97	3.30	354729	11390	10800	10500	9910	9610	10650	9760	420	3060	500	7350	10	1	84000000	8366	6.86	1.60	12	3.36	1452.00	6240.00	12380	20240305	-19.55	4535	20231108	119.63	12380	-19.55	20240305	5820	71.13	20240126	12380	-19.55	20240305	4875	104.31	20231115	4.80	N	041190	500	420 억	2775186	N	N	0	N	N
89	20241115	090504	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9690	-520	5	-5.09	7786565550	805464	9.69	9560	9770	9560	13270	7150	10210	9663.78	3.30	40791	11390	10800	10500	9910	9610	10650	9760	420	3060	500	7350	10	1	84000000	8140	6.67	1.55	12	0.96	1452.00	6240.00	12380	20240305	-21.73	4535	20231108	113.67	12380	-21.73	20240305	5820	66.49	20240126	12380	-21.73	20240305	4875	98.77	20231115	4.80	N	041190	500	420 억	2775186	N	N	0	N	N
90	20241114	160443	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10330	180	2	1.77	81272548710	7667397	77.00	10400	11090	10250	13190	7110	10150	10600.43	3.13	-2748	11716	10932	10496	9712	9276	10715	9495	420	3040	500	7300	10	1	84000000	8677	7.11	1.66	12	9.13	1452.00	6240.00	12380	20240305	-16.56	4375	20231107	136.11	12380	-16.56	20240305	5820	77.49	20240126	12380	-16.56	20240305	4875	111.90	20231115	4.21	N	041190	500	420 억	2627936	N	N	0	N	N
91	20241114	150445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10410	260	2	2.56	75261505460	7090638	71.21	10400	11090	10250	13190	7110	10150	10614.96	3.13	-22335	11716	10932	10496	9712	9276	10715	9495	420	3040	500	7300	10	1	84000000	8744	7.17	1.67	12	8.44	1452.00	6240.00	12380	20240305	-15.91	4375	20231107	137.94	12380	-15.91	20240305	5820	78.87	20240126	12380	-15.91	20240305	4875	113.54	20231115	4.21	N	041190	500	420 억	2627936	N	N	0	N	N
92	20241114	140442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10340	190	2	1.87	69583615810	6543521	65.71	10400	11090	10250	13190	7110	10150	10634.82	3.13	-35300	11716	10932	10496	9712	9276	10715	9495	420	3040	500	7300	10	1	84000000	8686	7.12	1.66	12	7.79	1452.00	6240.00	12380	20240305	-16.48	4375	20231107	136.34	12380	-16.48	20240305	5820	77.66	20240126	12380	-16.48	20240305	4875	112.10	20231115	4.21	N	041190	500	420 억	2627936	N	N	0	N	N
93	20241114	130442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10450	300	2	2.96	65119052110	6112070	61.38	10400	11090	10250	13190	7110	10150	10655.12	3.13	-7588	11716	10932	10496	9712	9276	10715	9495	420	3040	500	7300	10	1	84000000	8778	7.20	1.67	12	7.28	1452.00	6240.00	12380	20240305	-15.59	4375	20231107	138.86	12380	-15.59	20240305	5820	79.55	20240126	12380	-15.59	20240305	4875	114.36	20231115	4.21	N	041190	500	420 억	2627936	N	N	0	N	N
94	20241114	120443	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10460	310	2	3.05	61342874950	5750097	57.75	10400	11090	10250	13190	7110	10150	10669.18	3.13	-1411	11716	10932	10496	9712	9276	10715	9495	420	3040	500	7300	10	1	84000000	8786	7.20	1.68	12	6.85	1452.00	6240.00	12380	20240305	-15.51	4375	20231107	139.09	12380	-15.51	20240305	5820	79.73	20240126	12380	-15.51	20240305	4875	114.56	20231115	4.21	N	041190	500	420 억	2627936	N	N	0	N	N
95	20241114	110444	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10460	310	2	3.05	52656316520	4918128	49.39	10400	11090	10330	13190	7110	10150	10707.88	3.13	-26172	11716	10932	10496	9712	9276	10715	9495	420	3040	500	7300	10	1	84000000	8786	7.20	1.68	12	5.85	1452.00	6240.00	12380	20240305	-15.51	4375	20231107	139.09	12380	-15.51	20240305	5820	79.73	20240126	12380	-15.51	20240305	4875	114.56	20231115	4.21	N	041190	500	420 억	2627936	N	N	0	N	N
96	20241114	100502	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10860	710	2	7.00	14725426510	1388135	13.94	10400	10880	10330	13190	7110	10150	10611.88	3.13	-150194	11716	10932	10496	9712	9276	10715	9495	420	3040	500	7300	10	1	84000000	9122	7.48	1.74	12	1.65	1452.00	6240.00	12380	20240305	-12.28	4375	20231107	148.23	12380	-12.28	20240305	5820	86.60	20240126	12380	-12.28	20240305	4875	122.77	20231115	4.21	N	041190	500	420 억	2627936	N	N	0	N	N
97	20241114	090439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10150	0	3	0.00	0	0	0.00	0	0	0	13190	7110	10150	0.00	3.13	0	11716	10932	10496	9712	9276	10715	9495	420	3040	500	7300	10	1	84000000	8526	6.99	1.63	12	0.00	1452.00	6240.00	12380	20240305	-18.01	4375	20231107	132.00	12380	-18.01	20240305	5820	74.40	20240126	12380	-18.01	20240305	4875	108.21	20231115	4.21	N	041190	500	420 억	2627936	N	N	0	N	N
98	20241113	160225	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10150	-1010	5	-9.05	103794885120	9721642	24.53	10800	11280	10060	14500	7820	11160	10677.48	2.44	494154	12913	12036	11493	10616	10073	11765	10345	420	3340	500	8030	10	1	84000000	8526	6.99	1.63	12	11.57	1452.00	6240.00	12380	20240305	-18.01	4375	20231107	132.00	12380	-18.01	20240305	5820	74.40	20240126	12380	-18.01	20240305	4875	108.21	20231115	4.24	N	041190	500	420 억	2049051	N	N	0	N	N
99	20241113	150243	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10130	-1030	5	-9.23	99078459220	9255778	23.35	10800	11280	10060	14500	7820	11160	10703.19	2.44	478631	12913	12036	11493	10616	10073	11765	10345	420	3340	500	8030	10	1	84000000	8509	6.98	1.62	12	11.02	1452.00	6240.00	12380	20240305	-18.17	4375	20231107	131.54	12380	-18.17	20240305	5820	74.05	20240126	12380	-18.17	20240305	4875	107.79	20231115	4.24	N	041190	500	420 억	2049051	N	N	0	N	N
100	20241113	140238	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10190	-970	5	-8.69	90851010920	8443818	21.31	10800	11280	10070	14500	7820	11160	10758.21	2.44	396859	12913	12036	11493	10616	10073	11765	10345	420	3340	500	8030	10	1	84000000	8560	7.02	1.63	12	10.05	1452.00	6240.00	12380	20240305	-17.69	4375	20231107	132.91	12380	-17.69	20240305	5820	75.09	20240126	12380	-17.69	20240305	4875	109.03	20231115	4.24	N	041190	500	420 억	2049051	N	N	0	N	N
101	20241113	130237	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10280	-880	5	-7.89	78893475700	7279525	18.37	10800	11280	10250	14500	7820	11160	10836.55	2.44	374583	12913	12036	11493	10616	10073	11765	10345	420	3340	500	8030	10	1	84000000	8635	7.08	1.65	12	8.67	1452.00	6240.00	12380	20240305	-16.96	4375	20231107	134.97	12380	-16.96	20240305	5820	76.63	20240126	12380	-16.96	20240305	4875	110.87	20231115	4.24	N	041190	500	420 억	2049051	N	N	0	N	N
102	20241113	120234	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10450	-710	5	-6.36	70509284060	6472827	16.33	10800	11280	10400	14500	7820	11160	10892.02	2.44	311130	12913	12036	11493	10616	10073	11765	10345	420	3340	500	8030	10	1	84000000	8778	7.20	1.67	12	7.71	1452.00	6240.00	12380	20240305	-15.59	4375	20231107	138.86	12380	-15.59	20240305	5820	79.55	20240126	12380	-15.59	20240305	4875	114.36	20231115	4.24	N	041190	500	420 억	2049051	N	N	0	N	N
103	20241113	110234	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10780	-380	5	-3.41	57448822580	5231420	13.20	10800	11280	10610	14500	7820	11160	10980.59	2.44	245299	12913	12036	11493	10616	10073	11765	10345	420	3340	500	8030	10	1	84000000	9055	7.42	1.73	12	6.23	1452.00	6240.00	12380	20240305	-12.92	4375	20231107	146.40	12380	-12.92	20240305	5820	85.22	20240126	12380	-12.92	20240305	4875	121.13	20231115	4.24	N	041190	500	420 억	2049051	N	N	0	N	N
104	20241113	100234	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11000	-160	5	-1.43	39825059020	3596979	9.08	10800	11280	10680	14500	7820	11160	11071.15	2.44	109937	12913	12036	11493	10616	10073	11765	10345	420	3340	500	8030	10	1	84000000	9240	7.58	1.76	12	4.28	1452.00	6240.00	12380	20240305	-11.15	4375	20231107	151.43	12380	-11.15	20240305	5820	89.00	20240126	12380	-11.15	20240305	4875	125.64	20231115	4.24	N	041190	500	420 억	2049051	N	N	0	N	N
105	20241113	090229	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11040	-120	5	-1.08	6870196970	633481	1.60	10800	11060	10680	14500	7820	11160	10831.41	2.44	90574	12913	12036	11493	10616	10073	11765	10345	420	3340	500	8030	10	1	84000000	9274	7.60	1.77	12	0.75	1452.00	6240.00	12380	20240305	-10.82	4375	20231107	152.34	12380	-10.82	20240305	5820	89.69	20240126	12380	-10.82	20240305	4875	126.46	20231115	4.24	N	041190	500	420 억	2049051	N	N	0	N	N
106	20241112	160429	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11160	760	2	7.31	460033660250	38999629	876.26	11980	12370	10950	13520	7280	10400	11796.18	3.27	-403074	10740	10570	10400	10230	10060	10655	10315	420	3120	500	7480	10	1	84000000	9374	7.69	1.79	12	46.43	1452.00	6240.00	12380	20240305	-9.85	4345	20231103	156.85	12380	-9.85	20240305	5820	91.75	20240126	12380	-9.85	20240305	4875	128.92	20231115	4.21	N	041190	500	420 억	2749608	N	N	1104	N	N
107	20241112	150432	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11190	790	2	7.60	446394320360	37770390	848.64	11980	12370	10950	13520	7280	10400	11818.63	3.27	-509859	10740	10570	10400	10230	10060	10655	10315	420	3120	500	7480	10	1	84000000	9400	7.71	1.79	12	44.96	1452.00	6240.00	12380	20240305	-9.61	4345	20231103	157.54	12380	-9.61	20240305	5820	92.27	20240126	12380	-9.61	20240305	4875	129.54	20231115	4.21	N	041190	500	420 억	2749608	N	N	1104	N	N
108	20241112	140438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11580	1180	2	11.35	401259936120	33753334	758.39	11980	12370	11200	13520	7280	10400	11888.01	3.27	-744874	10740	10570	10400	10230	10060	10655	10315	420	3120	500	7480	10	1	84000000	9727	7.98	1.86	12	40.18	1452.00	6240.00	12380	20240305	-6.46	4345	20231103	166.51	12380	-6.46	20240305	5820	98.97	20240126	12380	-6.46	20240305	4875	137.54	20231115	4.21	N	041190	500	420 억	2749608	N	N	1104	N	N
109	20241112	130433	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11660	1260	2	12.12	372864476500	31327397	703.88	11980	12370	11200	13520	7280	10400	11902.19	3.27	-580251	10740	10570	10400	10230	10060	10655	10315	420	3120	500	7480	10	1	84000000	9794	8.03	1.87	12	37.29	1452.00	6240.00	12380	20240305	-5.82	4345	20231103	168.35	12380	-5.82	20240305	5820	100.34	20240126	12380	-5.82	20240305	4875	139.18	20231115	4.21	N	041190	500	420 억	2749608	N	N	1104	N	N
110	20241112	120433	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11490	1090	2	10.48	343716440390	28819042	647.52	11980	12370	11200	13520	7280	10400	11926.72	3.27	-309181	10740	10570	10400	10230	10060	10655	10315	420	3120	500	7480	10	1	84000000	9652	7.91	1.84	12	34.31	1452.00	6240.00	12380	20240305	-7.19	4345	20231103	164.44	12380	-7.19	20240305	5820	97.42	20240126	12380	-7.19	20240305	4875	135.69	20231115	4.21	N	041190	500	420 억	2749608	N	N	1104	N	N
111	20241112	110432	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11980	1580	2	15.19	290708268790	24237809	544.59	11980	12370	11430	13520	7280	10400	11994.00	3.27	-270926	10740	10570	10400	10230	10060	10655	10315	420	3120	500	7480	10	1	84000000	10063	8.25	1.92	12	28.85	1452.00	6240.00	12380	20240305	-3.23	4345	20231103	175.72	12380	-3.23	20240305	5820	105.84	20240126	12380	-3.23	20240305	4875	145.74	20231115	4.21	N	041190	500	420 억	2749608	N	N	1104	N	N
112	20241112	100431	55	40.00	KSQ150	금융	N	N	N	Y	40	N	12100	1700	2	16.35	191664116370	16079309	361.28	11980	12260	11430	13520	7280	10400	11919.93	3.27	-496420	10740	10570	10400	10230	10060	10655	10315	420	3120	500	7480	10	1	84000000	10164	8.33	1.94	12	19.14	1452.00	6240.00	12380	20240305	-2.26	4345	20231103	178.48	12380	-2.26	20240305	5820	107.90	20240126	12380	-2.26	20240305	4875	148.21	20231115	4.21	N	041190	500	420 억	2749608	N	N	1104	N	N
113	20241112	090431	55	40.00	KSQ150	금융	N	N	N	Y	40	N	11980	1580	2	15.19	36138052660	3011606	67.67	11980	12200	11830	13520	7280	10400	11999.63	3.27	-210366	10740	10570	10400	10230	10060	10655	10315	420	3120	500	7480	10	1	84000000	10063	8.25	1.92	12	3.59	1452.00	6240.00	12380	20240305	-3.23	4345	20231103	175.72	12380	-3.23	20240305	5820	105.84	20240126	12380	-3.23	20240305	4875	145.74	20231115	4.21	N	041190	500	420 억	2749608	N	N	1104	N	N
114	20241111	160428	59	100.00	KSQ150	금융	N	N	N	N		N	10400	790	2	8.22	42900423500	4129758	239.57	10300	10570	10230	12490	6730	9610	10388.29	3.02	-124	10096	9852	9656	9412	9216	9755	9315	420	2880	500	6910	10	1	84000000	8736	7.16	1.67	12	4.92	1452.00	6240.00	12380	20240305	-15.99	4345	20231103	139.36	12380	-15.99	20240305	5820	78.69	20240126	12380	-15.99	20240305	4875	113.33	20231115	4.46	N	041190	500	420 억	2540460	N	N	1104	N	Y
115	20241111	150441	59	100.00	KSQ150	금융	N	N	N	N		N	10310	700	2	7.28	40041733900	3854884	223.62	10300	10570	10230	12490	6730	9610	10387.56	3.02	-26143	10096	9852	9656	9412	9216	9755	9315	420	2880	500	6910	10	1	84000000	8660	7.10	1.65	12	4.59	1452.00	6240.00	12380	20240305	-16.72	4345	20231103	137.28	12380	-16.72	20240305	5820	77.15	20240126	12380	-16.72	20240305	4875	111.49	20231115	4.46	N	041190	500	420 억	2540460	N	N	4254	N	Y
116	20241111	140433	59	100.00	KSQ150	금융	N	N	N	N		N	10570	960	2	9.99	34990673710	3367797	195.37	10300	10570	10230	12490	6730	9610	10390.11	3.02	-26767	10096	9852	9656	9412	9216	9755	9315	420	2880	500	6910	10	1	84000000	8879	7.28	1.69	12	4.01	1452.00	6240.00	12380	20240305	-14.62	4345	20231103	143.27	12380	-14.62	20240305	5820	81.62	20240126	12380	-14.62	20240305	4875	116.82	20231115	4.46	N	041190	500	420 억	2540460	N	N	4254	N	Y
117	20241111	130431	59	100.00	KSQ150	금융	N	N	N	N		N	10550	940	2	9.78	30887844730	2979211	172.82	10300	10550	10230	12490	6730	9610	10368.16	3.02	-26139	10096	9852	9656	9412	9216	9755	9315	420	2880	500	6910	10	1	84000000	8862	7.27	1.69	12	3.55	1452.00	6240.00	12380	20240305	-14.78	4345	20231103	142.81	12380	-14.78	20240305	5820	81.27	20240126	12380	-14.78	20240305	4875	116.41	20231115	4.46	N	041190	500	420 억	2540460	N	N	4254	N	Y
118	20241111	120430	59	100.00	KSQ150	금융	N	N	N	N		N	10490	880	2	9.16	25759142100	2492048	144.56	10300	10490	10230	12490	6730	9610	10336.95	3.02	-25813	10096	9852	9656	9412	9216	9755	9315	420	2880	500	6910	10	1	84000000	8812	7.22	1.68	12	2.97	1452.00	6240.00	12380	20240305	-15.27	4345	20231103	141.43	12380	-15.27	20240305	5820	80.24	20240126	12380	-15.27	20240305	4875	115.18	20231115	4.46	N	041190	500	420 억	2540460	N	N	4254	N	Y
119	20241111	110431	59	100.00	KSQ150	금융	N	N	N	N		N	10400	790	2	8.22	21843332280	2117648	122.84	10300	10400	10230	12490	6730	9610	10315.38	3.02	-22325	10096	9852	9656	9412	9216	9755	9315	420	2880	500	6910	10	1	84000000	8736	7.16	1.67	12	2.52	1452.00	6240.00	12380	20240305	-15.99	4345	20231103	139.36	12380	-15.99	20240305	5820	78.69	20240126	12380	-15.99	20240305	4875	113.33	20231115	4.46	N	041190	500	420 억	2540460	N	N	4254	N	Y
120	20241111	100428	59	100.00	KSQ150	금융	N	N	N	N		N	10230	620	2	6.45	13007954110	1264348	73.34	10300	10300	10230	12490	6730	9610	10289.04	3.02	-19818	10096	9852	9656	9412	9216	9755	9315	420	2880	500	6910	10	1	84000000	8593	7.05	1.64	12	1.51	1452.00	6240.00	12380	20240305	-17.37	4345	20231103	135.44	12380	-17.37	20240305	5820	75.77	20240126	12380	-17.37	20240305	4875	109.85	20231115	4.46	N	041190	500	420 억	2540460	N	N	4254	N	Y
121	20241111	090427	59	100.00	KSQ150	금융	N	N	N	N		N	10300	690	2	7.18	4822320660	468282	27.17	10300	10300	10300	12490	6730	9610	10300.00	3.02	-8657	10096	9852	9656	9412	9216	9755	9315	420	2880	500	6910	10	1	84000000	8652	7.09	1.65	12	0.56	1452.00	6240.00	12380	20240305	-16.80	4345	20231103	137.05	12380	-16.80	20240305	5820	76.98	20240126	12380	-16.80	20240305	4875	111.28	20231115	4.46	N	041190	500	420 억	2540460	N	N	4254	N	Y
122	20241108	160425	59	100.00	KSQ150	금융	N	N	N	N		N	9610	60	2	0.63	15591379330	1610011	58.18	9690	9900	9460	12410	6690	9550	9684.99	3.03	-15969	10150	9850	9700	9400	9250	9775	9325	420	2860	500	6870	10	1	84000000	8072	6.62	1.54	12	1.92	1452.00	6240.00	12380	20240305	-22.37	4230	20231101	127.19	12380	-22.37	20240305	5820	65.12	20240126	12380	-22.37	20240305	4535	111.91	20231108	3.65	N	041190	500	420 억	2547681	N	N	4254	N	Y
123	20241108	150431	59	100.00	KSQ150	금융	N	N	N	N		N	9590	40	2	0.42	13919614120	1436050	51.89	9690	9900	9460	12410	6690	9550	9693.00	3.03	-15328	10150	9850	9700	9400	9250	9775	9325	420	2860	500	6870	10	1	84000000	8056	6.60	1.54	12	1.71	1452.00	6240.00	12380	20240305	-22.54	4230	20231101	126.71	12380	-22.54	20240305	5820	64.78	20240126	12380	-22.54	20240305	4535	111.47	20231108	3.65	N	041190	500	420 억	2547681	N	N	276	N	Y
124	20241108	140429	59	100.00	KSQ150	금융	N	N	N	N		N	9460	-90	5	-0.94	12033563920	1238413	44.75	9690	9900	9460	12410	6690	9550	9716.94	3.03	-5691	10150	9850	9700	9400	9250	9775	9325	420	2860	500	6870	10	1	84000000	7946	6.52	1.52	12	1.47	1452.00	6240.00	12380	20240305	-23.59	4230	20231101	123.64	12380	-23.59	20240305	5820	62.54	20240126	12380	-23.59	20240305	4535	108.60	20231108	3.65	N	041190	500	420 억	2547681	N	N	276	N	Y
125	20241108	130429	59	100.00	KSQ150	금융	N	N	N	N		N	9680	130	2	1.36	9686125220	991672	35.84	9690	9900	9680	12410	6690	9550	9767.50	3.03	-1210	10150	9850	9700	9400	9250	9775	9325	420	2860	500	6870	10	1	84000000	8131	6.67	1.55	12	1.18	1452.00	6240.00	12380	20240305	-21.81	4230	20231101	128.84	12380	-21.81	20240305	5820	66.32	20240126	12380	-21.81	20240305	4535	113.45	20231108	3.65	N	041190	500	420 억	2547681	N	N	276	N	Y
126	20241108	120430	59	100.00	KSQ150	금융	N	N	N	N		N	9700	150	2	1.57	8377911940	856526	30.95	9690	9900	9690	12410	6690	9550	9781.30	3.03	-2216	10150	9850	9700	9400	9250	9775	9325	420	2860	500	6870	10	1	84000000	8148	6.68	1.55	12	1.02	1452.00	6240.00	12380	20240305	-21.65	4230	20231101	129.31	12380	-21.65	20240305	5820	66.67	20240126	12380	-21.65	20240305	4535	113.89	20231108	3.65	N	041190	500	420 억	2547681	N	N	276	N	Y
127	20241108	110431	59	100.00	KSQ150	금융	N	N	N	N		N	9740	190	2	1.99	6835243340	697488	25.21	9690	9900	9690	12410	6690	9550	9799.85	3.03	-1520	10150	9850	9700	9400	9250	9775	9325	420	2860	500	6870	10	1	84000000	8182	6.71	1.56	12	0.83	1452.00	6240.00	12380	20240305	-21.32	4230	20231101	130.26	12380	-21.32	20240305	5820	67.35	20240126	12380	-21.32	20240305	4535	114.77	20231108	3.65	N	041190	500	420 억	2547681	N	N	276	N	Y
128	20241108	100433	59	100.00	KSQ150	금융	N	N	N	N		N	9820	270	2	2.83	4332495220	440811	15.93	9690	9900	9690	12410	6690	9550	9828.54	3.03	-1710	10150	9850	9700	9400	9250	9775	9325	420	2860	500	6870	10	1	84000000	8249	6.76	1.57	12	0.52	1452.00	6240.00	12380	20240305	-20.68	4230	20231101	132.15	12380	-20.68	20240305	5820	68.73	20240126	12380	-20.68	20240305	4535	116.54	20231108	3.65	N	041190	500	420 억	2547681	N	N	276	N	Y
129	20241108	090425	59	100.00	KSQ150	금융	N	N	N	N		N	9690	140	2	1.47	857547360	88500	3.20	9690	9690	9690	12410	6690	9550	9690.00	3.03	-11586	10150	9850	9700	9400	9250	9775	9325	420	2860	500	6870	10	1	84000000	8140	6.67	1.55	12	0.11	1452.00	6240.00	12380	20240305	-21.73	4230	20231101	129.08	12380	-21.73	20240305	5820	66.49	20240126	12380	-21.73	20240305	4535	113.67	20231108	3.65	N	041190	500	420 억	2547681	N	N	276	N	Y
130	20241107	160425	59	100.00	KSQ150	금융	N	N	N	N		N	9550	-450	5	-4.50	25950913120	2669639	6.46	9850	10000	9550	13000	7000	10000	9714.69	2.38	209994	11533	10766	9773	9006	8013	11150	9390	420	3000	500	7200	10	1	84000000	8022	6.58	1.53	12	3.18	1452.00	6240.00	12380	20240305	-22.86	4115	20231031	132.08	12380	-22.86	20240305	5820	64.09	20240126	12380	-22.86	20240305	4375	118.29	20231107	3.70	N	041190	500	420 억	2000753	N	N	276	N	Y
131	20241107	150427	59	100.00	KSQ150	금융	N	N	N	N		N	9570	-430	5	-4.30	23893527970	2454206	5.94	9850	10000	9570	13000	7000	10000	9728.97	2.38	213097	11533	10766	9773	9006	8013	11150	9390	420	3000	500	7200	10	1	84000000	8039	6.59	1.53	12	2.92	1452.00	6240.00	12380	20240305	-22.70	4115	20231031	132.56	12380	-22.70	20240305	5820	64.43	20240126	12380	-22.70	20240305	4375	118.74	20231107	3.70	N	041190	500	420 억	2000753	N	N	278	N	Y
132	20241107	140429	59	100.00	KSQ150	금융	N	N	N	N		N	9630	-370	5	-3.70	21402429470	2195255	5.31	9850	10000	9610	13000	7000	10000	9742.20	2.38	217631	11533	10766	9773	9006	8013	11150	9390	420	3000	500	7200	10	1	84000000	8089	6.63	1.54	12	2.61	1452.00	6240.00	12380	20240305	-22.21	4115	20231031	134.02	12380	-22.21	20240305	5820	65.46	20240126	12380	-22.21	20240305	4375	120.11	20231107	3.70	N	041190	500	420 억	2000753	N	N	278	N	Y
133	20241107	130431	59	100.00	KSQ150	금융	N	N	N	N		N	9790	-210	5	-2.10	18622747650	1907537	4.61	9850	10000	9610	13000	7000	10000	9754.83	2.38	218308	11533	10766	9773	9006	8013	11150	9390	420	3000	500	7200	10	1	84000000	8224	6.74	1.57	12	2.27	1452.00	6240.00	12380	20240305	-20.92	4115	20231031	137.91	12380	-20.92	20240305	5820	68.21	20240126	12380	-20.92	20240305	4375	123.77	20231107	3.70	N	041190	500	420 억	2000753	N	N	278	N	Y
134	20241107	120427	59	100.00	KSQ150	금융	N	N	N	N		N	10000	0	3	0.00	16684237600	1710842	4.14	9850	10000	9610	13000	7000	10000	9742.83	2.38	211663	11533	10766	9773	9006	8013	11150	9390	420	3000	500	7200	10	1	84000000	8400	6.89	1.60	12	2.04	1452.00	6240.00	12380	20240305	-19.22	4115	20231031	143.01	12380	-19.22	20240305	5820	71.82	20240126	12380	-19.22	20240305	4375	128.57	20231107	3.70	N	041190	500	420 억	2000753	N	N	278	N	Y
135	20241107	110427	59	100.00	KSQ150	금융	N	N	N	N		N	9770	-230	5	-2.30	13729203450	1413406	3.42	9850	9850	9610	13000	7000	10000	9700.55	2.38	162146	11533	10766	9773	9006	8013	11150	9390	420	3000	500	7200	10	1	84000000	8207	6.73	1.57	12	1.68	1452.00	6240.00	12380	20240305	-21.08	4115	20231031	137.42	12380	-21.08	20240305	5820	67.87	20240126	12380	-21.08	20240305	4375	123.31	20231107	3.70	N	041190	500	420 억	2000753	N	N	278	N	Y
136	20241107	100427	59	100.00	KSQ150	금융	N	N	N	N		N	9610	-390	5	-3.90	10357782540	1066978	2.58	9850	9850	9610	13000	7000	10000	9689.74	2.38	103306	11533	10766	9773	9006	8013	11150	9390	420	3000	500	7200	10	1	84000000	8072	6.62	1.54	12	1.27	1452.00	6240.00	12380	20240305	-22.37	4115	20231031	133.54	12380	-22.37	20240305	5820	65.12	20240126	12380	-22.37	20240305	4375	119.66	20231107	3.70	N	041190	500	420 억	2000753	N	N	278	N	Y
137	20241107	090427	59	100.00	KSQ150	금융	N	N	N	N		N	9850	-150	5	-1.50	3170398250	320933	0.78	9850	9850	9850	13000	7000	10000	9850.00	2.38	214	11533	10766	9773	9006	8013	11150	9390	420	3000	500	7200	10	1	84000000	8274	6.78	1.58	12	0.38	1452.00	6240.00	12380	20240305	-20.44	4115	20231031	139.37	12380	-20.44	20240305	5820	69.24	20240126	12380	-20.44	20240305	4375	125.14	20231107	3.70	N	041190	500	420 억	2000753	N	N	278	N	Y
138	20241106	160429	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10000	830	2	9.05	400878568560	40399746	740.56	8950	10540	8780	11920	6420	9170	9923.23	2.27	131979	9863	9516	8923	8576	7983	9690	8750	420	2750	500	6600	10	1	84000000	8400	6.89	1.60	12	48.09	1452.00	6240.00	12380	20240305	-19.22	4115	20231031	143.01	12380	-19.22	20240305	5820	71.82	20240126	12380	-19.22	20240305	4375	128.57	20231107	3.92	N	041190	500	420 억	1905490	N	N	278	N	N
139	20241106	150441	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10000	830	2	9.05	387105897780	39019904	715.26	8950	10540	8780	11920	6420	9170	9921.36	2.27	-23410	9863	9516	8923	8576	7983	9690	8750	420	2750	500	6600	10	1	84000000	8400	6.89	1.60	12	46.45	1452.00	6240.00	12380	20240305	-19.22	4115	20231031	143.01	12380	-19.22	20240305	5820	71.82	20240126	12380	-19.22	20240305	4375	128.57	20231107	3.92	N	041190	500	420 억	1905490	N	N	0	N	N
140	20241106	140439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9880	710	2	7.74	345053601110	34808527	638.06	8950	10540	8780	11920	6420	9170	9913.60	2.27	14165	9863	9516	8923	8576	7983	9690	8750	420	2750	500	6600	10	1	84000000	8299	6.80	1.58	12	41.44	1452.00	6240.00	12380	20240305	-20.19	4115	20231031	140.10	12380	-20.19	20240305	5820	69.76	20240126	12380	-20.19	20240305	4375	125.83	20231107	3.92	N	041190	500	420 억	1905490	N	N	0	N	N
141	20241106	130442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	10190	1020	2	11.12	206559783840	21310286	390.63	8950	10260	8780	11920	6420	9170	9693.77	2.27	262458	9863	9516	8923	8576	7983	9690	8750	420	2750	500	6600	10	1	84000000	8560	7.02	1.63	12	25.37	1452.00	6240.00	12380	20240305	-17.69	4115	20231031	147.63	12380	-17.69	20240305	5820	75.09	20240126	12380	-17.69	20240305	4375	132.91	20231107	3.92	N	041190	500	420 억	1905490	N	N	0	N	N
142	20241106	120428	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9800	630	2	6.87	95609938900	10203560	187.04	8950	9800	8780	11920	6420	9170	9370.90	2.27	-236298	9863	9516	8923	8576	7983	9690	8750	420	2750	500	6600	10	1	84000000	8232	6.75	1.57	12	12.15	1452.00	6240.00	12380	20240305	-20.84	4115	20231031	138.15	12380	-20.84	20240305	5820	68.38	20240126	12380	-20.84	20240305	4375	124.00	20231107	3.92	N	041190	500	420 억	1905490	N	N	0	N	N
143	20241106	110433	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9100	-70	5	-0.76	41510696800	4534702	83.12	8950	9420	8780	11920	6420	9170	9153.89	2.27	-42083	9863	9516	8923	8576	7983	9690	8750	420	2750	500	6600	10	1	84000000	7644	6.27	1.46	12	5.40	1452.00	6240.00	12380	20240305	-26.49	4115	20231031	121.14	12380	-26.49	20240305	5820	56.36	20240126	12380	-26.49	20240305	4375	108.00	20231107	3.92	N	041190	500	420 억	1905490	N	N	0	N	N
144	20241106	100432	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9220	50	2	0.55	30464782700	3318785	60.84	8950	9420	8780	11920	6420	9170	9179.59	2.27	-30236	9863	9516	8923	8576	7983	9690	8750	420	2750	500	6600	10	1	84000000	7745	6.35	1.48	12	3.95	1452.00	6240.00	12380	20240305	-25.53	4115	20231031	124.06	12380	-25.53	20240305	5820	58.42	20240126	12380	-25.53	20240305	4375	110.74	20231107	3.92	N	041190	500	420 억	1905490	N	N	0	N	N
145	20241106	090431	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8830	-340	5	-3.71	3891384320	434967	7.97	8950	9050	8830	11920	6420	9170	8928.16	2.27	44131	9863	9516	8923	8576	7983	9690	8750	420	2750	500	6600	10	1	84000000	7417	6.08	1.42	12	0.52	1452.00	6240.00	12380	20240305	-28.68	4115	20231031	114.58	12380	-28.68	20240305	5820	51.72	20240126	12380	-28.68	20240305	4375	101.83	20231107	3.92	N	041190	500	420 억	1905490	N	N	0	N	N
146	20241105	160419	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9170	500	2	5.77	47519482660	5304887	137.57	8400	9270	8330	11270	6070	8670	8957.02	1.98	342829	9163	8916	8503	8256	7843	9040	8380	420	2600	500	6240	10	1	84000000	7703	6.32	1.47	12	6.32	1452.00	6240.00	12380	20240305	-25.93	4115	20231031	122.84	12380	-25.93	20240305	5820	57.56	20240126	12380	-25.93	20240305	4375	109.60	20231107	4.07	N	041190	500	420 억	1661477	N	N	401	N	N
147	20241105	150427	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9170	500	2	5.77	41552775240	4654080	120.69	8400	9270	8330	11270	6070	8670	8928.25	1.98	215625	9163	8916	8503	8256	7843	9040	8380	420	2600	500	6240	10	1	84000000	7703	6.32	1.47	12	5.54	1452.00	6240.00	12380	20240305	-25.93	4115	20231031	122.84	12380	-25.93	20240305	5820	57.56	20240126	12380	-25.93	20240305	4375	109.60	20231107	4.07	N	041190	500	420 억	1661477	N	N	401	N	N
148	20241105	140424	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8970	300	2	3.46	21577297850	2467312	63.98	8400	9030	8330	11270	6070	8670	8745.27	1.98	-11544	9163	8916	8503	8256	7843	9040	8380	420	2600	500	6240	10	1	84000000	7535	6.18	1.44	12	2.94	1452.00	6240.00	12380	20240305	-27.54	4115	20231031	117.98	12380	-27.54	20240305	5820	54.12	20240126	12380	-27.54	20240305	4375	105.03	20231107	4.07	N	041190	500	420 억	1661477	N	N	401	N	N
149	20241105	130426	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8730	60	2	0.69	9200093480	1078828	27.98	8400	8740	8330	11270	6070	8670	8527.84	1.98	-102002	9163	8916	8503	8256	7843	9040	8380	420	2600	500	6240	10	1	84000000	7333	6.01	1.40	12	1.28	1452.00	6240.00	12380	20240305	-29.48	4115	20231031	112.15	12380	-29.48	20240305	5820	50.00	20240126	12380	-29.48	20240305	4375	99.54	20231107	4.07	N	041190	500	420 억	1661477	N	N	401	N	N
150	20241105	120424	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8570	-100	5	-1.15	8140646460	956471	24.80	8400	8730	8330	11270	6070	8670	8511.11	1.98	-108917	9163	8916	8503	8256	7843	9040	8380	420	2600	500	6240	10	1	84000000	7199	5.90	1.37	12	1.14	1452.00	6240.00	12380	20240305	-30.78	4115	20231031	108.26	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	4375	95.89	20231107	4.07	N	041190	500	420 억	1661477	N	N	401	N	N
151	20241105	110415	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8670	0	3	0.00	7153967020	841877	21.83	8400	8730	8330	11270	6070	8670	8497.62	1.98	-112750	9163	8916	8503	8256	7843	9040	8380	420	2600	500	6240	10	1	84000000	7283	5.97	1.39	12	1.00	1452.00	6240.00	12380	20240305	-29.97	4115	20231031	110.69	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	4375	98.17	20231107	4.07	N	041190	500	420 억	1661477	N	N	401	N	N
152	20241105	100423	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8530	-140	5	-1.61	4395728960	521437	13.52	8400	8530	8330	11270	6070	8670	8429.97	1.98	-85570	9163	8916	8503	8256	7843	9040	8380	420	2600	500	6240	10	1	84000000	7165	5.87	1.37	12	0.62	1452.00	6240.00	12380	20240305	-31.10	4115	20231031	107.29	12380	-31.10	20240305	5820	46.56	20240126	12380	-31.10	20240305	4375	94.97	20231107	4.07	N	041190	500	420 억	1661477	N	N	401	N	N
153	20241105	090420	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8370	-300	5	-3.46	1459908010	173676	4.50	8400	8470	8370	11270	6070	8670	8405.75	1.98	-15712	9163	8916	8503	8256	7843	9040	8380	420	2600	500	6240	10	1	84000000	7031	5.76	1.34	12	0.21	1452.00	6240.00	12380	20240305	-32.39	4115	20231031	103.40	12380	-32.39	20240305	5820	43.81	20240126	12380	-32.39	20240305	4375	91.31	20231107	4.07	N	041190	500	420 억	1661477	N	N	401	N	N
154	20241104	160418	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8670	150	2	1.76	32393396130	3819446	91.71	8320	8750	8090	11070	5970	8520	8480.13	1.21	224157	9080	8800	8550	8270	8020	8675	8145	420	2550	500	6130	10	1	84000000	7283	5.97	1.39	12	4.55	1452.00	6240.00	12380	20240305	-29.97	4115	20231031	110.69	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	4375	98.17	20231107	3.97	N	041190	500	420 억	1016701	N	N	401	N	N
155	20241104	150426	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8570	50	2	0.59	30689214140	3622136	86.97	8320	8750	8090	11070	5970	8520	8472.66	1.21	275600	9080	8800	8550	8270	8020	8675	8145	420	2550	500	6130	10	1	84000000	7199	5.90	1.37	12	4.31	1452.00	6240.00	12380	20240305	-30.78	4115	20231031	108.26	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	4375	95.89	20231107	3.97	N	041190	500	420 억	1016701	N	N	1	N	N
156	20241104	140419	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8660	140	2	1.64	28872041040	3410630	81.89	8320	8750	8090	11070	5970	8520	8465.29	1.21	290127	9080	8800	8550	8270	8020	8675	8145	420	2550	500	6130	10	1	84000000	7274	5.96	1.39	12	4.06	1452.00	6240.00	12380	20240305	-30.05	4115	20231031	110.45	12380	-30.05	20240305	5820	48.80	20240126	12380	-30.05	20240305	4375	97.94	20231107	3.97	N	041190	500	420 억	1016701	N	N	1	N	N
157	20241104	130353	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8640	120	2	1.41	24992306910	2960322	71.08	8320	8750	8090	11070	5970	8520	8442.39	1.21	194094	9080	8800	8550	8270	8020	8675	8145	420	2550	500	6130	10	1	84000000	7258	5.95	1.38	12	3.52	1452.00	6240.00	12380	20240305	-30.21	4115	20231031	109.96	12380	-30.21	20240305	5820	48.45	20240126	12380	-30.21	20240305	4375	97.49	20231107	3.97	N	041190	500	420 억	1016701	N	N	1	N	N
158	20241104	120412	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8690	170	2	2.00	22749038380	2700300	64.84	8320	8750	8090	11070	5970	8520	8424.58	1.21	163454	9080	8800	8550	8270	8020	8675	8145	420	2550	500	6130	10	1	84000000	7300	5.98	1.39	12	3.21	1452.00	6240.00	12380	20240305	-29.81	4115	20231031	111.18	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	4375	98.63	20231107	3.97	N	041190	500	420 억	1016701	N	N	1	N	N
159	20241104	110412	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8530	10	2	0.12	16823622430	2017143	48.43	8320	8630	8090	11070	5970	8520	8340.19	1.21	96889	9080	8800	8550	8270	8020	8675	8145	420	2550	500	6130	10	1	84000000	7165	5.87	1.37	12	2.40	1452.00	6240.00	12380	20240305	-31.10	4115	20231031	107.29	12380	-31.10	20240305	5820	46.56	20240126	12380	-31.10	20240305	4375	94.97	20231107	3.97	N	041190	500	420 억	1016701	N	N	1	N	N
160	20241104	100408	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8240	-280	5	-3.29	9075310560	1105457	26.54	8320	8350	8090	11070	5970	8520	8209.14	1.21	83842	9080	8800	8550	8270	8020	8675	8145	420	2550	500	6130	10	1	84000000	6922	5.67	1.32	12	1.32	1452.00	6240.00	12380	20240305	-33.44	4115	20231031	100.24	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	4375	88.34	20231107	3.97	N	041190	500	420 억	1016701	N	N	1	N	N
161	20241104	090412	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8270	-250	5	-2.93	2555661500	308917	7.42	8320	8350	8180	11070	5970	8520	8271.79	1.21	5310	9080	8800	8550	8270	8020	8675	8145	420	2550	500	6130	10	1	84000000	6947	5.70	1.33	12	0.37	1452.00	6240.00	12380	20240305	-33.20	4115	20231031	100.97	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	4375	89.03	20231107	3.97	N	041190	500	420 억	1016701	N	N	1	N	N
162	20241101	160359	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8520	-660	5	-7.19	34696703950	4059426	109.05	8800	8830	8300	11930	6430	9180	8547.16	1.15	-323706	9760	9470	9310	9020	8860	9390	8940	420	2750	500	6600	10	1	84000000	7157	5.87	1.37	12	4.83	1452.00	6240.00	12380	20240305	-31.18	4115	20231031	107.05	12380	-31.18	20240305	5820	46.39	20240126	12380	-31.18	20240305	4230	101.42	20231101	3.80	N	041190	500	420 억	962384	N	N	1	N	N
163	20241101	150410	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8510	-670	5	-7.30	32392701660	3788912	101.78	8800	8830	8300	11930	6430	9180	8549.26	1.15	-338106	9760	9470	9310	9020	8860	9390	8940	420	2750	500	6600	10	1	84000000	7148	5.86	1.36	12	4.51	1452.00	6240.00	12380	20240305	-31.26	4115	20231031	106.80	12380	-31.26	20240305	5820	46.22	20240126	12380	-31.26	20240305	4230	101.18	20231101	3.80	N	041190	500	420 억	962384	N	N	1434	N	N
164	20241101	140403	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8460	-720	5	-7.84	30446024750	3559547	95.62	8800	8830	8300	11930	6430	9180	8553.26	1.15	-335015	9760	9470	9310	9020	8860	9390	8940	420	2750	500	6600	10	1	84000000	7106	5.83	1.36	12	4.24	1452.00	6240.00	12380	20240305	-31.66	4115	20231031	105.59	12380	-31.66	20240305	5820	45.36	20240126	12380	-31.66	20240305	4230	100.00	20231101	3.80	N	041190	500	420 억	962384	N	N	1434	N	N
165	20241101	130440	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8510	-670	5	-7.30	28115813740	3284074	88.22	8800	8830	8300	11930	6430	9180	8561.17	1.15	-351738	9760	9470	9310	9020	8860	9390	8940	420	2750	500	6600	10	1	84000000	7148	5.86	1.36	12	3.91	1452.00	6240.00	12380	20240305	-31.26	4115	20231031	106.80	12380	-31.26	20240305	5820	46.22	20240126	12380	-31.26	20240305	4230	101.18	20231101	3.80	N	041190	500	420 억	962384	N	N	1434	N	N
166	20241101	120440	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8430	-750	5	-8.17	25485658550	2974356	79.90	8800	8830	8300	11930	6430	9180	8568.37	1.15	-365543	9760	9470	9310	9020	8860	9390	8940	420	2750	500	6600	10	1	84000000	7081	5.81	1.35	12	3.54	1452.00	6240.00	12380	20240305	-31.91	4115	20231031	104.86	12380	-31.91	20240305	5820	44.85	20240126	12380	-31.91	20240305	4230	99.29	20231101	3.80	N	041190	500	420 억	962384	N	N	1434	N	N
167	20241101	110439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8370	-810	5	-8.82	22086061070	2568116	68.99	8800	8830	8340	11930	6430	9180	8600.00	1.15	-281219	9760	9470	9310	9020	8860	9390	8940	420	2750	500	6600	10	1	84000000	7031	5.76	1.34	12	3.06	1452.00	6240.00	12380	20240305	-32.39	4115	20231031	103.40	12380	-32.39	20240305	5820	43.81	20240126	12380	-32.39	20240305	4230	97.87	20231101	3.80	N	041190	500	420 억	962384	N	N	1434	N	N
168	20241101	100440	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8520	-660	5	-7.19	14199787250	1631980	43.84	8800	8830	8520	11930	6430	9180	8700.82	1.15	-69237	9760	9470	9310	9020	8860	9390	8940	420	2750	500	6600	10	1	84000000	7157	5.87	1.37	12	1.94	1452.00	6240.00	12380	20240305	-31.18	4115	20231031	107.05	12380	-31.18	20240305	5820	46.39	20240126	12380	-31.18	20240305	4230	101.42	20231101	3.80	N	041190	500	420 억	962384	N	N	1434	N	N
169	20241101	090438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8660	-520	5	-5.66	4442811570	508265	13.65	8800	8800	8660	11930	6430	9180	8740.73	1.15	-71230	9760	9470	9310	9020	8860	9390	8940	420	2750	500	6600	10	1	84000000	7274	5.96	1.39	12	0.61	1452.00	6240.00	12380	20240305	-30.05	4115	20231031	110.45	12380	-30.05	20240305	5820	48.80	20240126	12380	-30.05	20240305	4230	104.73	20231101	3.80	N	041190	500	420 억	962384	N	N	1434	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History