KissMeData/003380/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	542119470	99071	40.93	5490	5580	5420	7150	3850	5500	5472.09	6.93	-15720	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7766170	N	N	1522	N	N
3	20241231	150147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	542119470	99071	40.93	5490	5580	5420	7150	3850	5500	5472.09	6.93	-15720	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7766170	N	N	1522	N	N
4	20241231	140148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	542119470	99071	40.93	5490	5580	5420	7150	3850	5500	5472.09	6.93	-15720	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7766170	N	N	1522	N	N
5	20241231	130148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	542119470	99071	40.93	5490	5580	5420	7150	3850	5500	5472.09	6.93	-15720	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7766170	N	N	1522	N	N
6	20241231	120148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	542119470	99071	40.93	5490	5580	5420	7150	3850	5500	5472.09	6.93	-15720	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7766170	N	N	1522	N	N
7	20241231	110147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	542119470	99071	40.93	5490	5580	5420	7150	3850	5500	5472.09	6.93	-15720	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7766170	N	N	1522	N	N
8	20241231	100148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	542119470	99071	40.93	5490	5580	5420	7150	3850	5500	5472.09	6.93	-15720	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7766170	N	N	1522	N	N
9	20241231	090149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	542119470	99071	40.93	5490	5580	5420	7150	3850	5500	5472.09	6.93	-15720	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7766170	N	N	1522	N	N
10	20241230	160147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	541031470	98871	40.85	5490	5580	5420	7150	3850	5500	5472.09	6.95	0	-14343	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7781890	N	N	1522	N	N
11	20241230	150148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5490	-10	5	-0.18	346855860	63255	26.14	5490	5580	5420	7150	3850	5500	5483.45	6.95	0	-13963	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6149	16.59	0.22	12	0.06	331.00	25100.00	9720	20231220	-43.52	4990	20240910	10.02	8430	-34.88	20240205	4990	10.02	20240910	8430	-34.88	20240205	4990	10.02	20240910	0.24	N	003380	100	112 억	7781890	N	N	241	N	N
12	20241230	140148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5500	0	3	0.00	314620400	57376	23.71	5490	5580	5420	7150	3850	5500	5483.48	6.95	0	-13019	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6160	16.62	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.42	4990	20240910	10.22	8430	-34.76	20240205	4990	10.22	20240910	8430	-34.76	20240205	4990	10.22	20240910	0.24	N	003380	100	112 억	7781890	N	N	241	N	N
13	20241230	130148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	-20	5	-0.36	280170830	51097	21.11	5490	5580	5420	7150	3850	5500	5483.12	6.95	0	-10067	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6138	16.56	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.62	4990	20240910	9.82	8430	-34.99	20240205	4990	9.82	20240910	8430	-34.99	20240205	4990	9.82	20240910	0.24	N	003380	100	112 억	7781890	N	N	241	N	N
14	20241230	120148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5500	0	3	0.00	200092640	36527	15.09	5490	5580	5420	7150	3850	5500	5477.94	6.95	0	-6361	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6160	16.62	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.42	4990	20240910	10.22	8430	-34.76	20240205	4990	10.22	20240910	8430	-34.76	20240205	4990	10.22	20240910	0.24	N	003380	100	112 억	7781890	N	N	241	N	N
15	20241230	110148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5510	10	2	0.18	164994310	30158	12.46	5490	5580	5420	7150	3850	5500	5471.00	6.95	0	-6739	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6172	16.65	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.31	4990	20240910	10.42	8430	-34.64	20240205	4990	10.42	20240910	8430	-34.64	20240205	4990	10.42	20240910	0.24	N	003380	100	112 억	7781890	N	N	241	N	N
16	20241230	100148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	-40	5	-0.73	105102490	19269	7.96	5490	5490	5420	7150	3850	5500	5454.49	6.95	0	-5850	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6116	16.50	0.22	12	0.02	331.00	25100.00	9720	20231220	-43.83	4990	20240910	9.42	8430	-35.23	20240205	4990	9.42	20240910	8430	-35.23	20240205	4990	9.42	20240910	0.24	N	003380	100	112 억	7781890	N	N	241	N	N
17	20241230	090148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-60	5	-1.09	8313520	1521	0.63	5490	5490	5440	7150	3850	5500	5465.83	6.95	0	-105	5713	5606	5513	5406	5313	5560	5360	112	1650	100	4180	10	1	112005621	6093	16.44	0.22	12	0.00	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	8430	-35.47	20240205	4990	9.02	20240910	0.24	N	003380	100	112 억	7781890	N	N	241	N	N
18	20241227	160147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5500	-130	5	-2.31	1323863690	241214	117.60	5620	5620	5420	7310	3950	5630	5488.33	6.97	0	-27559	5843	5736	5653	5546	5463	5695	5505	112	1680	100	4270	10	1	112005621	6160	16.62	0.22	12	0.22	331.00	25100.00	9720	20231220	-43.42	4990	20240910	10.22	8430	-34.76	20240205	4990	10.22	20240910	8430	-34.76	20240205	4990	10.22	20240910	0.23	N	003380	100	112 억	7801938	N	N	241	N	N
19	20241227	150146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	-160	5	-2.84	1254755610	228584	111.44	5620	5620	5420	7310	3950	5630	5489.25	6.97	0	-27987	5843	5736	5653	5546	5463	5695	5505	112	1680	100	4270	10	1	112005621	6127	16.53	0.22	12	0.20	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	8430	-35.11	20240205	4990	9.62	20240910	0.23	N	003380	100	112 억	7801938	N	N	6	N	N
20	20241227	140149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	-150	5	-2.66	1178571720	214649	104.65	5620	5620	5420	7310	3950	5630	5490.69	6.97	0	-27117	5843	5736	5653	5546	5463	5695	5505	112	1680	100	4270	10	1	112005621	6138	16.56	0.22	12	0.19	331.00	25100.00	9720	20231220	-43.62	4990	20240910	9.82	8430	-34.99	20240205	4990	9.82	20240910	8430	-34.99	20240205	4990	9.82	20240910	0.23	N	003380	100	112 억	7801938	N	N	6	N	N
21	20241227	130148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5520	-110	5	-1.95	844641420	153518	74.85	5620	5620	5440	7310	3950	5630	5501.90	6.97	0	-34131	5843	5736	5653	5546	5463	5695	5505	112	1680	100	4270	10	1	112005621	6183	16.68	0.22	12	0.14	331.00	25100.00	9720	20231220	-43.21	4990	20240910	10.62	8430	-34.52	20240205	4990	10.62	20240910	8430	-34.52	20240205	4990	10.62	20240910	0.23	N	003380	100	112 억	7801938	N	N	6	N	N
22	20241227	120147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	-150	5	-2.66	620689050	112716	54.95	5620	5620	5440	7310	3950	5630	5506.66	6.97	0	-44686	5843	5736	5653	5546	5463	5695	5505	112	1680	100	4270	10	1	112005621	6138	16.56	0.22	12	0.10	331.00	25100.00	9720	20231220	-43.62	4990	20240910	9.82	8430	-34.99	20240205	4990	9.82	20240910	8430	-34.99	20240205	4990	9.82	20240910	0.23	N	003380	100	112 억	7801938	N	N	6	N	N
23	20241227	110147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5500	-130	5	-2.31	565382010	102643	50.04	5620	5620	5440	7310	3950	5630	5508.24	6.97	0	-44810	5843	5736	5653	5546	5463	5695	5505	112	1680	100	4270	10	1	112005621	6160	16.62	0.22	12	0.09	331.00	25100.00	9720	20231220	-43.42	4990	20240910	10.22	8430	-34.76	20240205	4990	10.22	20240910	8430	-34.76	20240205	4990	10.22	20240910	0.23	N	003380	100	112 억	7801938	N	N	6	N	N
24	20241227	100147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5520	-110	5	-1.95	435368130	79014	38.52	5620	5620	5440	7310	3950	5630	5510.01	6.97	0	-29337	5843	5736	5653	5546	5463	5695	5505	112	1680	100	4270	10	1	112005621	6183	16.68	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.21	4990	20240910	10.62	8430	-34.52	20240205	4990	10.62	20240910	8430	-34.52	20240205	4990	10.62	20240910	0.23	N	003380	100	112 억	7801938	N	N	6	N	N
25	20241227	090148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5590	-40	5	-0.71	3621680	646	0.31	5620	5620	5590	7310	3950	5630	5606.32	6.97	0	53	5843	5736	5653	5546	5463	5695	5505	112	1680	100	4270	10	1	112005621	6261	16.89	0.22	12	0.00	331.00	25100.00	9720	20231220	-42.49	4990	20240910	12.02	8430	-33.69	20240205	4990	12.02	20240910	8430	-33.69	20240205	4990	12.02	20240910	0.23	N	003380	100	112 억	7801938	N	N	6	N	N
26	20241226	160146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5630	-70	5	-1.23	1154448600	205091	125.38	5700	5760	5570	7410	3990	5700	5628.96	6.97	0	5682	5873	5786	5733	5646	5593	5830	5690	112	1710	100	4330	10	1	112005621	6306	17.01	0.22	12	0.18	331.00	25100.00	9720	20231220	-42.08	4990	20240910	12.83	8430	-33.21	20240205	4990	12.83	20240910	8430	-33.21	20240205	4990	12.83	20240910	0.22	N	003380	100	112 억	7808851	N	N	6	N	N
27	20241226	150147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5600	-100	5	-1.75	1056391880	187643	114.71	5700	5760	5570	7410	3990	5700	5629.80	6.97	0	3246	5873	5786	5733	5646	5593	5830	5690	112	1710	100	4330	10	1	112005621	6272	16.92	0.22	12	0.17	331.00	25100.00	9720	20231220	-42.39	4990	20240910	12.22	8430	-33.57	20240205	4990	12.22	20240910	8430	-33.57	20240205	4990	12.22	20240910	0.22	N	003380	100	112 억	7808851	N	N	2620	N	N
28	20241226	140146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5600	-100	5	-1.75	794649930	140849	86.11	5700	5760	5590	7410	3990	5700	5641.86	6.97	0	-8354	5873	5786	5733	5646	5593	5830	5690	112	1710	100	4330	10	1	112005621	6272	16.92	0.22	12	0.13	331.00	25100.00	9720	20231220	-42.39	4990	20240910	12.22	8430	-33.57	20240205	4990	12.22	20240910	8430	-33.57	20240205	4990	12.22	20240910	0.22	N	003380	100	112 억	7808851	N	N	2620	N	N
29	20241226	130147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5620	-80	5	-1.40	436364660	76890	47.01	5700	5760	5610	7410	3990	5700	5675.18	6.97	0	-10738	5873	5786	5733	5646	5593	5830	5690	112	1710	100	4330	10	1	112005621	6295	16.98	0.22	12	0.07	331.00	25100.00	9720	20231220	-42.18	4990	20240910	12.63	8430	-33.33	20240205	4990	12.63	20240910	8430	-33.33	20240205	4990	12.63	20240910	0.22	N	003380	100	112 억	7808851	N	N	2620	N	N
30	20241226	120147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5640	-60	5	-1.05	368139160	64755	39.59	5700	5760	5630	7410	3990	5700	5685.11	6.97	0	-3738	5873	5786	5733	5646	5593	5830	5690	112	1710	100	4330	10	1	112005621	6317	17.04	0.22	12	0.06	331.00	25100.00	9720	20231220	-41.98	4990	20240910	13.03	8430	-33.10	20240205	4990	13.03	20240910	8430	-33.10	20240205	4990	13.03	20240910	0.22	N	003380	100	112 억	7808851	N	N	2620	N	N
31	20241226	110147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5660	-40	5	-0.70	258926150	45403	27.76	5700	5760	5660	7410	3990	5700	5702.84	6.97	0	-181	5873	5786	5733	5646	5593	5830	5690	112	1710	100	4330	10	1	112005621	6340	17.10	0.23	12	0.04	331.00	25100.00	9720	20231220	-41.77	4990	20240910	13.43	8430	-32.86	20240205	4990	13.43	20240910	8430	-32.86	20240205	4990	13.43	20240910	0.22	N	003380	100	112 억	7808851	N	N	2620	N	N
32	20241226	100146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	30	2	0.53	93234300	16275	9.95	5700	5760	5700	7410	3990	5700	5728.68	6.97	0	-4916	5873	5786	5733	5646	5593	5830	5690	112	1710	100	4330	10	1	112005621	6418	17.31	0.23	12	0.01	331.00	25100.00	9720	20231220	-41.05	4990	20240910	14.83	8430	-32.03	20240205	4990	14.83	20240910	8430	-32.03	20240205	4990	14.83	20240910	0.22	N	003380	100	112 억	7808851	N	N	2620	N	N
33	20241226	090147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5760	60	2	1.05	5450100	953	0.58	5700	5760	5700	7410	3990	5700	5718.89	6.97	0	295	5873	5786	5733	5646	5593	5830	5690	112	1710	100	4330	10	1	112005621	6452	17.40	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.74	4990	20240910	15.43	8430	-31.67	20240205	4990	15.43	20240910	8430	-31.67	20240205	4990	15.43	20240910	0.22	N	003380	100	112 억	7808851	N	N	2620	N	N
34	20241224	160147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5700	20	2	0.35	937918100	163418	30.15	5690	5820	5680	7380	3980	5680	5739.40	6.92	0	27516	6080	5880	5770	5570	5460	5825	5515	112	1700	100	4310	10	1	112005621	6384	17.22	0.23	12	0.15	331.00	25100.00	9720	20231220	-41.36	4990	20240910	14.23	8430	-32.38	20240205	4990	14.23	20240910	8430	-32.38	20240205	4990	14.23	20240910	0.21	N	003380	100	112 억	7751849	N	N	2620	N	N
35	20241224	150146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5720	40	2	0.70	892493760	155446	28.68	5690	5820	5680	7380	3980	5680	5741.50	6.92	0	28468	6080	5880	5770	5570	5460	5825	5515	112	1700	100	4310	10	1	112005621	6407	17.28	0.23	12	0.14	331.00	25100.00	9720	20231220	-41.15	4990	20240910	14.63	8430	-32.15	20240205	4990	14.63	20240910	8430	-32.15	20240205	4990	14.63	20240910	0.21	N	003380	100	112 억	7751849	N	N	66	N	N
36	20241224	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	50	2	0.88	692423720	120487	22.23	5690	5820	5680	7380	3980	5680	5746.87	6.92	0	24716	6080	5880	5770	5570	5460	5825	5515	112	1700	100	4310	10	1	112005621	6418	17.31	0.23	12	0.11	331.00	25100.00	9720	20231220	-41.05	4990	20240910	14.83	8430	-32.03	20240205	4990	14.83	20240910	8430	-32.03	20240205	4990	14.83	20240910	0.21	N	003380	100	112 억	7751849	N	N	66	N	N
37	20241224	130146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	50	2	0.88	641008720	111511	20.57	5690	5820	5680	7380	3980	5680	5748.39	6.92	0	26066	6080	5880	5770	5570	5460	5825	5515	112	1700	100	4310	10	1	112005621	6418	17.31	0.23	12	0.10	331.00	25100.00	9720	20231220	-41.05	4990	20240910	14.83	8430	-32.03	20240205	4990	14.83	20240910	8430	-32.03	20240205	4990	14.83	20240910	0.21	N	003380	100	112 억	7751849	N	N	66	N	N
38	20241224	120146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	50	2	0.88	619317180	107719	19.87	5690	5820	5680	7380	3980	5680	5749.38	6.92	0	26440	6080	5880	5770	5570	5460	5825	5515	112	1700	100	4310	10	1	112005621	6418	17.31	0.23	12	0.10	331.00	25100.00	9720	20231220	-41.05	4990	20240910	14.83	8430	-32.03	20240205	4990	14.83	20240910	8430	-32.03	20240205	4990	14.83	20240910	0.21	N	003380	100	112 억	7751849	N	N	66	N	N
39	20241224	110147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5740	60	2	1.06	570094200	99128	18.29	5690	5820	5680	7380	3980	5680	5751.09	6.92	0	21822	6080	5880	5770	5570	5460	5825	5515	112	1700	100	4310	10	1	112005621	6429	17.34	0.23	12	0.09	331.00	25100.00	9720	20231220	-40.95	4990	20240910	15.03	8430	-31.91	20240205	4990	15.03	20240910	8430	-31.91	20240205	4990	15.03	20240910	0.21	N	003380	100	112 억	7751849	N	N	66	N	N
40	20241224	100146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5760	80	2	1.41	229346410	39906	7.36	5690	5800	5680	7380	3980	5680	5747.17	6.92	0	-292	6080	5880	5770	5570	5460	5825	5515	112	1700	100	4310	10	1	112005621	6452	17.40	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.74	4990	20240910	15.43	8430	-31.67	20240205	4990	15.43	20240910	8430	-31.67	20240205	4990	15.43	20240910	0.21	N	003380	100	112 억	7751849	N	N	66	N	N
41	20241224	090147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5690	10	2	0.18	7682440	1350	0.25	5690	5730	5690	7380	3980	5680	5690.70	6.92	0	205	6080	5880	5770	5570	5460	5825	5515	112	1700	100	4310	10	1	112005621	6373	17.19	0.23	12	0.00	331.00	25100.00	9720	20231220	-41.46	4990	20240910	14.03	8430	-32.50	20240205	4990	14.03	20240910	8430	-32.50	20240205	4990	14.03	20240910	0.21	N	003380	100	112 억	7751849	N	N	66	N	N
42	20241223	160146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5680	-270	5	-4.54	3121680010	540801	270.45	5970	5970	5660	7730	4170	5950	5772.33	7.33	0	-65204	6083	6016	5913	5846	5743	6035	5865	112	1780	100	4520	10	1	112005621	6362	17.16	0.23	12	0.48	331.00	25100.00	9720	20231220	-41.56	4990	20240910	13.83	8430	-32.62	20240205	4990	13.83	20240910	8430	-32.62	20240205	4990	13.83	20240910	0.21	N	003380	100	112 억	8213040	N	N	66	N	N
43	20241223	150146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5800	-150	5	-2.52	2123462710	366360	183.21	5970	5970	5740	7730	4170	5950	5796.11	7.33	0	-76269	6083	6016	5913	5846	5743	6035	5865	112	1780	100	4520	10	1	112005621	6496	17.52	0.23	12	0.33	331.00	25100.00	9720	20231220	-40.33	4990	20240910	16.23	8430	-31.20	20240205	4990	16.23	20240910	8430	-31.20	20240205	4990	16.23	20240910	0.21	N	003380	100	112 억	8213040	N	N	8	N	N
44	20241223	140146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5810	-140	5	-2.35	2045962680	353021	176.54	5970	5970	5740	7730	4170	5950	5795.58	7.33	0	-73817	6083	6016	5913	5846	5743	6035	5865	112	1780	100	4520	10	1	112005621	6508	17.55	0.23	12	0.32	331.00	25100.00	9720	20231220	-40.23	4990	20240910	16.43	8430	-31.08	20240205	4990	16.43	20240910	8430	-31.08	20240205	4990	16.43	20240910	0.21	N	003380	100	112 억	8213040	N	N	8	N	N
45	20241223	130146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5770	-180	5	-3.03	1977043100	341119	170.59	5970	5970	5740	7730	4170	5950	5795.76	7.33	0	-69929	6083	6016	5913	5846	5743	6035	5865	112	1780	100	4520	10	1	112005621	6463	17.43	0.23	12	0.30	331.00	25100.00	9720	20231220	-40.64	4990	20240910	15.63	8430	-31.55	20240205	4990	15.63	20240910	8430	-31.55	20240205	4990	15.63	20240910	0.21	N	003380	100	112 억	8213040	N	N	8	N	N
46	20241223	120146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5820	-130	5	-2.18	1342846140	231214	115.63	5970	5970	5750	7730	4170	5950	5807.81	7.33	0	-71175	6083	6016	5913	5846	5743	6035	5865	112	1780	100	4520	10	1	112005621	6519	17.58	0.23	12	0.21	331.00	25100.00	9720	20231220	-40.12	4990	20240910	16.63	8430	-30.96	20240205	4990	16.63	20240910	8430	-30.96	20240205	4990	16.63	20240910	0.21	N	003380	100	112 억	8213040	N	N	8	N	N
47	20241223	110146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5810	-140	5	-2.35	1105035210	190192	95.11	5970	5970	5750	7730	4170	5950	5810.10	7.33	0	-72815	6083	6016	5913	5846	5743	6035	5865	112	1780	100	4520	10	1	112005621	6508	17.55	0.23	12	0.17	331.00	25100.00	9720	20231220	-40.23	4990	20240910	16.43	8430	-31.08	20240205	4990	16.43	20240910	8430	-31.08	20240205	4990	16.43	20240910	0.21	N	003380	100	112 억	8213040	N	N	8	N	N
48	20241223	100146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5800	-150	5	-2.52	519672780	89209	44.61	5970	5970	5770	7730	4170	5950	5825.34	7.33	0	-42013	6083	6016	5913	5846	5743	6035	5865	112	1780	100	4520	10	1	112005621	6496	17.52	0.23	12	0.08	331.00	25100.00	9720	20231220	-40.33	4990	20240910	16.23	8430	-31.20	20240205	4990	16.23	20240910	8430	-31.20	20240205	4990	16.23	20240910	0.21	N	003380	100	112 억	8213040	N	N	8	N	N
49	20241223	090146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5900	-50	5	-0.84	8442180	1422	0.71	5970	5970	5900	7730	4170	5950	5936.84	7.33	0	-332	6083	6016	5913	5846	5743	6035	5865	112	1780	100	4520	10	1	112005621	6608	17.82	0.24	12	0.00	331.00	25100.00	9720	20231220	-39.30	4990	20240910	18.24	8430	-30.01	20240205	4990	18.24	20240910	8430	-30.01	20240205	4990	18.24	20240910	0.21	N	003380	100	112 억	8213040	N	N	8	N	N
50	20241220	160145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	-70	5	-1.16	1180003920	199878	113.48	5950	5980	5810	7820	4220	6020	5903.08	7.30	0	34080	6160	6090	6010	5940	5860	6050	5900	112	1800	100	4570	10	1	112005621	6664	17.98	0.24	12	0.18	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.21	N	003380	100	112 억	8180804	N	N	8	N	N
51	20241220	150145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	-170	5	-2.82	657157860	111770	63.46	5950	5980	5810	7820	4220	6020	5879.55	7.30	0	-7504	6160	6090	6010	5940	5860	6050	5900	112	1800	100	4570	10	1	112005621	6552	17.67	0.23	12	0.10	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.21	N	003380	100	112 억	8180804	N	N	902	N	N
52	20241220	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	-180	5	-2.99	562169510	95490	54.22	5950	5980	5810	7820	4220	6020	5887.21	7.30	0	-1260	6160	6090	6010	5940	5860	6050	5900	112	1800	100	4570	10	1	112005621	6541	17.64	0.23	12	0.09	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.21	N	003380	100	112 억	8180804	N	N	902	N	N
53	20241220	130146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5880	-140	5	-2.33	360712970	60942	34.60	5950	5980	5870	7820	4220	6020	5918.96	7.30	0	-1481	6160	6090	6010	5940	5860	6050	5900	112	1800	100	4570	10	1	112005621	6586	17.76	0.23	12	0.05	331.00	25100.00	9720	20231220	-39.51	4990	20240910	17.84	8430	-30.25	20240205	4990	17.84	20240910	9720	-39.51	20231220	4990	17.84	20240910	0.21	N	003380	100	112 억	8180804	N	N	902	N	N
54	20241220	120145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5900	-120	5	-1.99	314475320	53082	30.14	5950	5980	5890	7820	4220	6020	5924.33	7.30	0	818	6160	6090	6010	5940	5860	6050	5900	112	1800	100	4570	10	1	112005621	6608	17.82	0.24	12	0.05	331.00	25100.00	9720	20231220	-39.30	4990	20240910	18.24	8430	-30.01	20240205	4990	18.24	20240910	9720	-39.30	20231220	4990	18.24	20240910	0.21	N	003380	100	112 억	8180804	N	N	902	N	N
55	20241220	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-90	5	-1.50	259991370	43854	24.90	5950	5980	5910	7820	4220	6020	5928.57	7.30	0	7663	6160	6090	6010	5940	5860	6050	5900	112	1800	100	4570	10	1	112005621	6642	17.92	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.21	N	003380	100	112 억	8180804	N	N	902	N	N
56	20241220	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5980	-40	5	-0.66	178703590	30155	17.12	5950	5980	5910	7820	4220	6020	5926.17	7.30	0	6705	6160	6090	6010	5940	5860	6050	5900	112	1800	100	4570	10	1	112005621	6698	18.07	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.48	4990	20240910	19.84	8430	-29.06	20240205	4990	19.84	20240910	9720	-38.48	20231220	4990	19.84	20240910	0.21	N	003380	100	112 억	8180804	N	N	902	N	N
57	20241220	090146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	-50	5	-0.83	8901220	1496	0.85	5950	5970	5950	7820	4220	6020	5950.01	7.30	0	-765	6160	6090	6010	5940	5860	6050	5900	112	1800	100	4570	10	1	112005621	6687	18.04	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.21	N	003380	100	112 억	8180804	N	N	902	N	N
58	20241219	160146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6020	-60	5	-0.99	1056941800	176124	123.01	6050	6080	5930	7900	4260	6080	6000.27	7.38	0	16887	6220	6150	6030	5960	5840	6185	5995	112	1820	100	4620	10	1	112005621	6743	18.19	0.24	12	0.16	331.00	25100.00	9720	20231220	-38.07	4990	20240910	20.64	8430	-28.59	20240205	4990	20.64	20240910	9720	-38.07	20231220	4990	20.64	20240910	0.21	N	003380	100	112 억	8260775	N	N	902	N	N
59	20241219	150145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	-110	5	-1.81	936824390	156151	109.06	6050	6080	5930	7900	4260	6080	5998.60	7.38	0	10464	6220	6150	6030	5960	5840	6185	5995	112	1820	100	4620	10	1	112005621	6687	18.04	0.24	12	0.14	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.21	N	003380	100	112 억	8260775	N	N	647	N	N
60	20241219	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6030	-50	5	-0.82	464428800	77093	53.84	6050	6080	5960	7900	4260	6080	6023.02	7.38	0	3774	6220	6150	6030	5960	5840	6185	5995	112	1820	100	4620	10	1	112005621	6754	18.22	0.24	12	0.07	331.00	25100.00	9720	20231220	-37.96	4990	20240910	20.84	8430	-28.47	20240205	4990	20.84	20240910	9720	-37.96	20231220	4990	20.84	20240910	0.21	N	003380	100	112 억	8260775	N	N	647	N	N
61	20241219	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6040	-40	5	-0.66	430460300	71457	49.91	6050	6080	5960	7900	4260	6080	6022.69	7.38	0	1021	6220	6150	6030	5960	5840	6185	5995	112	1820	100	4620	10	1	112005621	6765	18.25	0.24	12	0.06	331.00	25100.00	9720	20231220	-37.86	4990	20240910	21.04	8430	-28.35	20240205	4990	21.04	20240910	9720	-37.86	20231220	4990	21.04	20240910	0.21	N	003380	100	112 억	8260775	N	N	647	N	N
62	20241219	120145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6050	-30	5	-0.49	373026570	61956	43.27	6050	6060	5960	7900	4260	6080	6019.17	7.38	0	-1710	6220	6150	6030	5960	5840	6185	5995	112	1820	100	4620	10	1	112005621	6776	18.28	0.24	12	0.06	331.00	25100.00	9720	20231220	-37.76	4990	20240910	21.24	8430	-28.23	20240205	4990	21.24	20240910	9720	-37.76	20231220	4990	21.24	20240910	0.21	N	003380	100	112 억	8260775	N	N	647	N	N
63	20241219	110145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6030	-50	5	-0.82	231070460	38401	26.82	6050	6060	5960	7900	4260	6080	6014.42	7.38	0	1722	6220	6150	6030	5960	5840	6185	5995	112	1820	100	4620	10	1	112005621	6754	18.22	0.24	12	0.03	331.00	25100.00	9720	20231220	-37.96	4990	20240910	20.84	8430	-28.47	20240205	4990	20.84	20240910	9720	-37.96	20231220	4990	20.84	20240910	0.21	N	003380	100	112 억	8260775	N	N	647	N	N
64	20241219	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6010	-70	5	-1.15	116023870	19265	13.46	6050	6060	5960	7900	4260	6080	6017.00	7.38	0	3769	6220	6150	6030	5960	5840	6185	5995	112	1820	100	4620	10	1	112005621	6732	18.16	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.17	4990	20240910	20.44	8430	-28.71	20240205	4990	20.44	20240910	9720	-38.17	20231220	4990	20.44	20240910	0.21	N	003380	100	112 억	8260775	N	N	647	N	N
65	20241219	090145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5980	-100	5	-1.64	36750890	6086	4.25	6050	6060	5970	7900	4260	6080	6022.69	7.38	0	414	6220	6150	6030	5960	5840	6185	5995	112	1820	100	4620	10	1	112005621	6698	18.07	0.24	12	0.01	331.00	25100.00	9720	20231220	-38.48	4990	20240910	19.84	8430	-29.06	20240205	4990	19.84	20240910	9720	-38.48	20231220	4990	19.84	20240910	0.21	N	003380	100	112 억	8260775	N	N	647	N	N
66	20241218	160145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6080	150	2	2.53	857535830	142895	100.00	5990	6100	5910	7700	4160	5930	6001.16	7.38	0	6120	6123	6026	5973	5876	5823	6000	5850	112	1770	100	4500	10	1	112005621	6810	18.37	0.24	12	0.13	331.00	25100.00	9720	20231220	-37.45	4990	20240910	21.84	8430	-27.88	20240205	4990	21.84	20240910	9720	-37.45	20231220	4990	21.84	20240910	0.21	N	003380	100	112 억	8265091	N	N	647	N	N
67	20241218	150145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6070	140	2	2.36	783849810	130778	91.52	5990	6100	5910	7700	4160	5930	5993.74	7.38	0	4994	6123	6026	5973	5876	5823	6000	5850	112	1770	100	4500	10	1	112005621	6799	18.34	0.24	12	0.12	331.00	25100.00	9720	20231220	-37.55	4990	20240910	21.64	8430	-28.00	20240205	4990	21.64	20240910	9720	-37.55	20231220	4990	21.64	20240910	0.21	N	003380	100	112 억	8265091	N	N	2680	N	N
68	20241218	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6070	140	2	2.36	678557920	113476	79.41	5990	6090	5910	7700	4160	5930	5979.75	7.38	0	1123	6123	6026	5973	5876	5823	6000	5850	112	1770	100	4500	10	1	112005621	6799	18.34	0.24	12	0.10	331.00	25100.00	9720	20231220	-37.55	4990	20240910	21.64	8430	-28.00	20240205	4990	21.64	20240910	9720	-37.55	20231220	4990	21.64	20240910	0.21	N	003380	100	112 억	8265091	N	N	2680	N	N
69	20241218	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6010	80	2	1.35	528374600	88611	62.01	5990	6040	5910	7700	4160	5930	5962.86	7.38	0	-6616	6123	6026	5973	5876	5823	6000	5850	112	1770	100	4500	10	1	112005621	6732	18.16	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.17	4990	20240910	20.44	8430	-28.71	20240205	4990	20.44	20240910	9720	-38.17	20231220	4990	20.44	20240910	0.21	N	003380	100	112 억	8265091	N	N	2680	N	N
70	20241218	120145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	40	2	0.67	365811570	61510	43.05	5990	5990	5910	7700	4160	5930	5947.19	7.38	0	-12954	6123	6026	5973	5876	5823	6000	5850	112	1770	100	4500	10	1	112005621	6687	18.04	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.21	N	003380	100	112 억	8265091	N	N	2680	N	N
71	20241218	110145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	40	2	0.67	334945480	56340	39.43	5990	5990	5910	7700	4160	5930	5945.07	7.38	0	-14380	6123	6026	5973	5876	5823	6000	5850	112	1770	100	4500	10	1	112005621	6687	18.04	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.21	N	003380	100	112 억	8265091	N	N	2680	N	N
72	20241218	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	20	2	0.34	133185650	22442	15.71	5990	5990	5910	7700	4160	5930	5934.66	7.38	0	-9732	6123	6026	5973	5876	5823	6000	5850	112	1770	100	4500	10	1	112005621	6664	17.98	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.21	N	003380	100	112 억	8265091	N	N	2680	N	N
73	20241218	090145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	0	3	0.00	9120200	1529	1.07	5990	5990	5930	7700	4160	5930	5964.81	7.38	0	314	6123	6026	5973	5876	5823	6000	5850	112	1770	100	4500	10	1	112005621	6642	17.92	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.21	N	003380	100	112 억	8265091	N	N	2680	N	N
74	20241217	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-110	5	-1.82	853398940	142875	76.14	6040	6070	5920	7850	4230	6040	5973.16	7.36	0	14819	6253	6146	6093	5986	5933	6120	5960	112	1810	100	4590	10	1	112005621	6642	17.92	0.24	12	0.13	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.24	N	003380	100	112 억	8248260	N	N	2680	N	N
75	20241217	150144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-110	5	-1.82	792612620	132630	70.68	6040	6070	5920	7850	4230	6040	5976.12	7.36	0	14349	6253	6146	6093	5986	5933	6120	5960	112	1810	100	4590	10	1	112005621	6642	17.92	0.24	12	0.12	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.24	N	003380	100	112 억	8248260	N	N	2950	N	N
76	20241217	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	-70	5	-1.16	677657160	113282	60.37	6040	6070	5930	7850	4230	6040	5982.04	7.36	0	21225	6253	6146	6093	5986	5933	6120	5960	112	1810	100	4590	10	1	112005621	6687	18.04	0.24	12	0.10	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.24	N	003380	100	112 억	8248260	N	N	2950	N	N
77	20241217	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	-70	5	-1.16	636022180	106310	56.65	6040	6070	5930	7850	4230	6040	5982.71	7.36	0	21510	6253	6146	6093	5986	5933	6120	5960	112	1810	100	4590	10	1	112005621	6687	18.04	0.24	12	0.09	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.24	N	003380	100	112 억	8248260	N	N	2950	N	N
78	20241217	120145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	-80	5	-1.32	482118650	80437	42.86	6040	6070	5940	7850	4230	6040	5993.74	7.36	0	16292	6253	6146	6093	5986	5933	6120	5960	112	1810	100	4590	10	1	112005621	6676	18.01	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.24	N	003380	100	112 억	8248260	N	N	2950	N	N
79	20241217	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5990	-50	5	-0.83	347516060	57871	30.84	6040	6070	5970	7850	4230	6040	6005.01	7.36	0	15823	6253	6146	6093	5986	5933	6120	5960	112	1810	100	4590	10	1	112005621	6709	18.10	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.37	4990	20240910	20.04	8430	-28.94	20240205	4990	20.04	20240910	9720	-38.37	20231220	4990	20.04	20240910	0.24	N	003380	100	112 억	8248260	N	N	2950	N	N
80	20241217	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6010	-30	5	-0.50	121488410	20173	10.75	6040	6070	5990	7850	4230	6040	6022.33	7.36	0	4463	6253	6146	6093	5986	5933	6120	5960	112	1810	100	4590	10	1	112005621	6732	18.16	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.17	4990	20240910	20.44	8430	-28.71	20240205	4990	20.44	20240910	9720	-38.17	20231220	4990	20.44	20240910	0.24	N	003380	100	112 억	8248260	N	N	2950	N	N
81	20241217	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6060	20	2	0.33	1320770	218	0.12	6040	6060	6040	7850	4230	6040	6058.66	7.36	0	-157	6253	6146	6093	5986	5933	6120	5960	112	1810	100	4590	10	1	112005621	6788	18.31	0.24	12	0.00	331.00	25100.00	9720	20231220	-37.65	4990	20240910	21.44	8430	-28.11	20240205	4990	21.44	20240910	9720	-37.65	20231220	4990	21.44	20240910	0.24	N	003380	100	112 억	8248260	N	N	2950	N	N
82	20241216	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6040	-110	5	-1.79	1140449460	187517	45.16	6160	6200	6040	7990	4310	6150	6081.87	7.42	0	-84931	6370	6260	6160	6050	5950	6315	6105	112	1840	100	4670	10	1	112005621	6765	18.25	0.24	12	0.17	331.00	25100.00	9720	20231220	-37.86	4990	20240910	21.04	8430	-28.35	20240205	4990	21.04	20240910	9720	-37.86	20231220	4990	21.04	20240910	0.24	N	003380	100	112 억	8308896	N	N	2950	N	N
83	20241216	150145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6050	-100	5	-1.63	1015788260	166882	40.19	6160	6200	6050	7990	4310	6150	6086.87	7.42	0	-72920	6370	6260	6160	6050	5950	6315	6105	112	1840	100	4670	10	1	112005621	6776	18.28	0.24	12	0.15	331.00	25100.00	9720	20231220	-37.76	4990	20240910	21.24	8430	-28.23	20240205	4990	21.24	20240910	9720	-37.76	20231220	4990	21.24	20240910	0.24	N	003380	100	112 억	8308896	N	N	1675	N	N
84	20241216	140144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6070	-80	5	-1.30	949298320	155907	37.55	6160	6200	6050	7990	4310	6150	6088.88	7.42	0	-68482	6370	6260	6160	6050	5950	6315	6105	112	1840	100	4670	10	1	112005621	6799	18.34	0.24	12	0.14	331.00	25100.00	9720	20231220	-37.55	4990	20240910	21.64	8430	-28.00	20240205	4990	21.64	20240910	9720	-37.55	20231220	4990	21.64	20240910	0.24	N	003380	100	112 억	8308896	N	N	1675	N	N
85	20241216	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6060	-90	5	-1.46	851163720	139713	33.65	6160	6200	6050	7990	4310	6150	6092.23	7.42	0	-66879	6370	6260	6160	6050	5950	6315	6105	112	1840	100	4670	10	1	112005621	6788	18.31	0.24	12	0.12	331.00	25100.00	9720	20231220	-37.65	4990	20240910	21.44	8430	-28.11	20240205	4990	21.44	20240910	9720	-37.65	20231220	4990	21.44	20240910	0.24	N	003380	100	112 억	8308896	N	N	1675	N	N
86	20241216	120145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6050	-100	5	-1.63	784702580	128748	31.01	6160	6200	6050	7990	4310	6150	6094.87	7.42	0	-68281	6370	6260	6160	6050	5950	6315	6105	112	1840	100	4670	10	1	112005621	6776	18.28	0.24	12	0.11	331.00	25100.00	9720	20231220	-37.76	4990	20240910	21.24	8430	-28.23	20240205	4990	21.24	20240910	9720	-37.76	20231220	4990	21.24	20240910	0.24	N	003380	100	112 억	8308896	N	N	1675	N	N
87	20241216	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6060	-90	5	-1.46	728212920	119433	28.76	6160	6200	6050	7990	4310	6150	6097.25	7.42	0	-65301	6370	6260	6160	6050	5950	6315	6105	112	1840	100	4670	10	1	112005621	6788	18.31	0.24	12	0.11	331.00	25100.00	9720	20231220	-37.65	4990	20240910	21.44	8430	-28.11	20240205	4990	21.44	20240910	9720	-37.65	20231220	4990	21.44	20240910	0.24	N	003380	100	112 억	8308896	N	N	1675	N	N
88	20241216	100144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6080	-70	5	-1.14	585216000	95857	23.08	6160	6200	6060	7990	4310	6150	6105.09	7.42	0	-55554	6370	6260	6160	6050	5950	6315	6105	112	1840	100	4670	10	1	112005621	6810	18.37	0.24	12	0.09	331.00	25100.00	9720	20231220	-37.45	4990	20240910	21.84	8430	-27.88	20240205	4990	21.84	20240910	9720	-37.45	20231220	4990	21.84	20240910	0.24	N	003380	100	112 억	8308896	N	N	1675	N	N
89	20241216	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6190	40	2	0.65	30040910	4868	1.17	6160	6190	6160	7990	4310	6150	6171.10	7.42	0	-3875	6370	6260	6160	6050	5950	6315	6105	112	1840	100	4670	10	1	112005621	6933	18.70	0.25	12	0.00	331.00	25100.00	9720	20231220	-36.32	4990	20240910	24.05	8430	-26.57	20240205	4990	24.05	20240910	9720	-36.32	20231220	4990	24.05	20240910	0.24	N	003380	100	112 억	8308896	N	N	1675	N	N
90	20241213	160140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6150	100	2	1.65	2566256150	414906	121.45	6100	6270	6060	7860	4240	6050	6185.17	7.36	0	73044	6210	6130	6060	5980	5910	6170	6020	112	1810	100	4590	10	1	112005621	6888	18.58	0.25	12	0.37	331.00	25100.00	9720	20231220	-36.73	4990	20240910	23.25	8430	-27.05	20240205	4990	23.25	20240910	9720	-36.73	20231220	4990	23.25	20240910	0.23	N	003380	100	112 억	8239189	N	N	1625	N	N
91	20241213	150144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6140	90	2	1.49	2435914490	393705	115.25	6100	6270	6060	7860	4240	6050	6187.16	7.36	0	79856	6210	6130	6060	5980	5910	6170	6020	112	1810	100	4590	10	1	112005621	6877	18.55	0.24	12	0.35	331.00	25100.00	9720	20231220	-36.83	4990	20240910	23.05	8430	-27.16	20240205	4990	23.05	20240910	9720	-36.83	20231220	4990	23.05	20240910	0.23	N	003380	100	112 억	8239189	N	N	7	N	N
92	20241213	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6160	110	2	1.82	2294711810	370725	108.52	6100	6270	6060	7860	4240	6050	6189.80	7.36	0	90090	6210	6130	6060	5980	5910	6170	6020	112	1810	100	4590	10	1	112005621	6900	18.61	0.25	12	0.33	331.00	25100.00	9720	20231220	-36.63	4990	20240910	23.45	8430	-26.93	20240205	4990	23.45	20240910	9720	-36.63	20231220	4990	23.45	20240910	0.23	N	003380	100	112 억	8239189	N	N	7	N	N
93	20241213	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6190	140	2	2.31	2117305650	341975	100.10	6100	6270	6060	7860	4240	6050	6191.40	7.36	0	107899	6210	6130	6060	5980	5910	6170	6020	112	1810	100	4590	10	1	112005621	6933	18.70	0.25	12	0.31	331.00	25100.00	9720	20231220	-36.32	4990	20240910	24.05	8430	-26.57	20240205	4990	24.05	20240910	9720	-36.32	20231220	4990	24.05	20240910	0.23	N	003380	100	112 억	8239189	N	N	7	N	N
94	20241213	120144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6220	170	2	2.81	1863861830	301112	88.14	6100	6270	6060	7860	4240	6050	6189.93	7.36	0	134747	6210	6130	6060	5980	5910	6170	6020	112	1810	100	4590	10	1	112005621	6967	18.79	0.25	12	0.27	331.00	25100.00	9720	20231220	-36.01	4990	20240910	24.65	8430	-26.22	20240205	4990	24.65	20240910	9720	-36.01	20231220	4990	24.65	20240910	0.23	N	003380	100	112 억	8239189	N	N	7	N	N
95	20241213	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6240	190	2	3.14	1719106270	277907	81.35	6100	6270	6060	7860	4240	6050	6185.90	7.36	0	136539	6210	6130	6060	5980	5910	6170	6020	112	1810	100	4590	10	1	112005621	6989	18.85	0.25	12	0.25	331.00	25100.00	9720	20231220	-35.80	4990	20240910	25.05	8430	-25.98	20240205	4990	25.05	20240910	9720	-35.80	20231220	4990	25.05	20240910	0.23	N	003380	100	112 억	8239189	N	N	7	N	N
96	20241213	100144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6200	150	2	2.48	1107452150	179652	52.59	6100	6240	6060	7860	4240	6050	6164.43	7.36	0	86966	6210	6130	6060	5980	5910	6170	6020	112	1810	100	4590	10	1	112005621	6944	18.73	0.25	12	0.16	331.00	25100.00	9720	20231220	-36.21	4990	20240910	24.25	8430	-26.45	20240205	4990	24.25	20240910	9720	-36.21	20231220	4990	24.25	20240910	0.23	N	003380	100	112 억	8239189	N	N	7	N	N
97	20241213	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6120	70	2	1.16	15242690	2494	0.73	6100	6140	6060	7860	4240	6050	6111.74	7.36	0	1301	6210	6130	6060	5980	5910	6170	6020	112	1810	100	4590	10	1	112005621	6855	18.49	0.24	12	0.00	331.00	25100.00	9720	20231220	-37.04	4990	20240910	22.65	8430	-27.40	20240205	4990	22.65	20240910	9720	-37.04	20231220	4990	22.65	20240910	0.23	N	003380	100	112 억	8239189	N	N	7	N	N
98	20241212	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6050	10	2	0.17	2068791550	341336	106.89	5990	6140	5990	7850	4230	6040	6060.87	7.36	0	9125	6293	6166	6073	5946	5853	6230	6010	112	1810	100	4590	10	1	112005621	6776	18.28	0.24	12	0.30	331.00	25100.00	9720	20231220	-37.76	4990	20240910	21.24	8430	-28.23	20240205	4990	21.24	20240910	9720	-37.76	20231220	4990	21.24	20240910	0.31	N	003380	100	112 억	8238660	N	N	7	N	N
99	20241212	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6110	70	2	1.16	1030281570	169950	53.22	5990	6140	5990	7850	4230	6040	6062.26	7.36	0	18976	6293	6166	6073	5946	5853	6230	6010	112	1810	100	4590	10	1	112005621	6844	18.46	0.24	12	0.15	331.00	25100.00	9720	20231220	-37.14	4990	20240910	22.44	8430	-27.52	20240205	4990	22.44	20240910	9720	-37.14	20231220	4990	22.44	20240910	0.31	N	003380	100	112 억	8238660	N	N	125	N	N
100	20241212	140144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6060	20	2	0.33	910547410	150279	47.06	5990	6140	5990	7850	4230	6040	6059.05	7.36	0	20694	6293	6166	6073	5946	5853	6230	6010	112	1810	100	4590	10	1	112005621	6788	18.31	0.24	12	0.13	331.00	25100.00	9720	20231220	-37.65	4990	20240910	21.44	8430	-28.11	20240205	4990	21.44	20240910	9720	-37.65	20231220	4990	21.44	20240910	0.31	N	003380	100	112 억	8238660	N	N	125	N	N
101	20241212	130144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6050	10	2	0.17	820892280	135483	42.43	5990	6140	5990	7850	4230	6040	6059.01	7.36	0	19851	6293	6166	6073	5946	5853	6230	6010	112	1810	100	4590	10	1	112005621	6776	18.28	0.24	12	0.12	331.00	25100.00	9720	20231220	-37.76	4990	20240910	21.24	8430	-28.23	20240205	4990	21.24	20240910	9720	-37.76	20231220	4990	21.24	20240910	0.31	N	003380	100	112 억	8238660	N	N	125	N	N
102	20241212	120142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6080	40	2	0.66	730906960	120643	37.78	5990	6140	5990	7850	4230	6040	6058.43	7.36	0	19691	6293	6166	6073	5946	5853	6230	6010	112	1810	100	4590	10	1	112005621	6810	18.37	0.24	12	0.11	331.00	25100.00	9720	20231220	-37.45	4990	20240910	21.84	8430	-27.88	20240205	4990	21.84	20240910	9720	-37.45	20231220	4990	21.84	20240910	0.31	N	003380	100	112 억	8238660	N	N	125	N	N
103	20241212	110143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6090	50	2	0.83	564322280	93372	29.24	5990	6130	5990	7850	4230	6040	6043.81	7.36	0	23060	6293	6166	6073	5946	5853	6230	6010	112	1810	100	4590	10	1	112005621	6821	18.40	0.24	12	0.08	331.00	25100.00	9720	20231220	-37.35	4990	20240910	22.04	8430	-27.76	20240205	4990	22.04	20240910	9720	-37.35	20231220	4990	22.04	20240910	0.31	N	003380	100	112 억	8238660	N	N	125	N	N
104	20241212	100143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6030	-10	5	-0.17	398180160	65955	20.65	5990	6130	5990	7850	4230	6040	6037.15	7.36	0	12302	6293	6166	6073	5946	5853	6230	6010	112	1810	100	4590	10	1	112005621	6754	18.22	0.24	12	0.06	331.00	25100.00	9720	20231220	-37.96	4990	20240910	20.84	8430	-28.47	20240205	4990	20.84	20240910	9720	-37.96	20231220	4990	20.84	20240910	0.31	N	003380	100	112 억	8238660	N	N	125	N	N
105	20241212	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6070	30	2	0.50	18826100	3126	0.98	5990	6070	5990	7850	4230	6040	6022.42	7.36	0	1934	6293	6166	6073	5946	5853	6230	6010	112	1810	100	4590	10	1	112005621	6799	18.34	0.24	12	0.00	331.00	25100.00	9720	20231220	-37.55	4990	20240910	21.64	8430	-28.00	20240205	4990	21.64	20240910	9720	-37.55	20231220	4990	21.64	20240910	0.31	N	003380	100	112 억	8238660	N	N	125	N	N
106	20241211	160143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6040	20	2	0.33	1946102410	318787	109.85	6010	6200	5980	7820	4220	6020	6104.73	7.31	0	30169	6180	6100	5950	5870	5720	6140	5910	112	1800	100	4570	10	1	112005621	6765	18.25	0.24	12	0.28	331.00	25100.00	9720	20231220	-37.86	4990	20240910	21.04	8430	-28.35	20240205	4990	21.04	20240910	9720	-37.86	20231220	4990	21.04	20240910	0.27	N	003380	100	112 억	8182219	N	N	125	N	N
107	20241211	150133	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6100	80	2	1.33	1848138440	302615	104.27	6010	6200	5980	7820	4220	6020	6107.23	7.31	0	31355	6180	6100	5950	5870	5720	6140	5910	112	1800	100	4570	10	1	112005621	6832	18.43	0.24	12	0.27	331.00	25100.00	9720	20231220	-37.24	4990	20240910	22.24	8430	-27.64	20240205	4990	22.24	20240910	9720	-37.24	20231220	4990	22.24	20240910	0.27	N	003380	100	112 억	8182219	N	N	41	N	N
108	20241211	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6070	50	2	0.83	1772454460	290173	99.99	6010	6200	5980	7820	4220	6020	6108.27	7.31	0	32311	6180	6100	5950	5870	5720	6140	5910	112	1800	100	4570	10	1	112005621	6799	18.34	0.24	12	0.26	331.00	25100.00	9720	20231220	-37.55	4990	20240910	21.64	8430	-28.00	20240205	4990	21.64	20240910	9720	-37.55	20231220	4990	21.64	20240910	0.27	N	003380	100	112 억	8182219	N	N	41	N	N
109	20241211	130144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6070	50	2	0.83	1678281850	274692	94.65	6010	6200	5980	7820	4220	6020	6109.69	7.31	0	38010	6180	6100	5950	5870	5720	6140	5910	112	1800	100	4570	10	1	112005621	6799	18.34	0.24	12	0.25	331.00	25100.00	9720	20231220	-37.55	4990	20240910	21.64	8430	-28.00	20240205	4990	21.64	20240910	9720	-37.55	20231220	4990	21.64	20240910	0.27	N	003380	100	112 억	8182219	N	N	41	N	N
110	20241211	120143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6040	20	2	0.33	1599996500	261743	90.19	6010	6200	5980	7820	4220	6020	6112.85	7.31	0	41752	6180	6100	5950	5870	5720	6140	5910	112	1800	100	4570	10	1	112005621	6765	18.25	0.24	12	0.23	331.00	25100.00	9720	20231220	-37.86	4990	20240910	21.04	8430	-28.35	20240205	4990	21.04	20240910	9720	-37.86	20231220	4990	21.04	20240910	0.27	N	003380	100	112 억	8182219	N	N	41	N	N
111	20241211	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6070	50	2	0.83	1485767190	242837	83.68	6010	6200	5980	7820	4220	6020	6118.37	7.31	0	49226	6180	6100	5950	5870	5720	6140	5910	112	1800	100	4570	10	1	112005621	6799	18.34	0.24	12	0.22	331.00	25100.00	9720	20231220	-37.55	4990	20240910	21.64	8430	-28.00	20240205	4990	21.64	20240910	9720	-37.55	20231220	4990	21.64	20240910	0.27	N	003380	100	112 억	8182219	N	N	41	N	N
112	20241211	100143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6090	70	2	1.16	1385922890	226392	78.01	6010	6200	5980	7820	4220	6020	6121.78	7.31	0	55092	6180	6100	5950	5870	5720	6140	5910	112	1800	100	4570	10	1	112005621	6821	18.40	0.24	12	0.20	331.00	25100.00	9720	20231220	-37.35	4990	20240910	22.04	8430	-27.76	20240205	4990	22.04	20240910	9720	-37.35	20231220	4990	22.04	20240910	0.27	N	003380	100	112 억	8182219	N	N	41	N	N
113	20241211	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6020	0	3	0.00	12706580	2115	0.73	6010	6020	5980	7820	4220	6020	6007.84	7.31	0	-1674	6180	6100	5950	5870	5720	6140	5910	112	1800	100	4570	10	1	112005621	6743	18.19	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.07	4990	20240910	20.64	8430	-28.59	20240205	4990	20.64	20240910	9720	-38.07	20231220	4990	20.64	20240910	0.27	N	003380	100	112 억	8182219	N	N	41	N	N
114	20241210	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6020	240	2	4.15	1725234510	289973	65.36	5840	6030	5800	7510	4050	5780	5949.62	7.22	0	97733	6106	5942	5816	5652	5526	5880	5590	112	1730	100	4390	10	1	112005621	6743	18.19	0.24	12	0.26	331.00	25100.00	9720	20231220	-38.07	4990	20240910	20.64	8430	-28.59	20240205	4990	20.64	20240910	9720	-38.07	20231220	4990	20.64	20240910	0.28	N	003380	100	112 억	8092186	N	N	41	N	N
115	20241210	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6020	240	2	4.15	1489425260	250797	56.53	5840	6020	5800	7510	4050	5780	5938.77	7.22	0	92999	6106	5942	5816	5652	5526	5880	5590	112	1730	100	4390	10	1	112005621	6743	18.19	0.24	12	0.22	331.00	25100.00	9720	20231220	-38.07	4990	20240910	20.64	8430	-28.59	20240205	4990	20.64	20240910	9720	-38.07	20231220	4990	20.64	20240910	0.28	N	003380	100	112 억	8092186	N	N	16	N	N
116	20241210	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5980	200	2	3.46	1140667240	192690	43.43	5840	6000	5800	7510	4050	5780	5919.70	7.22	0	67834	6106	5942	5816	5652	5526	5880	5590	112	1730	100	4390	10	1	112005621	6698	18.07	0.24	12	0.17	331.00	25100.00	9720	20231220	-38.48	4990	20240910	19.84	8430	-29.06	20240205	4990	19.84	20240910	9720	-38.48	20231220	4990	19.84	20240910	0.28	N	003380	100	112 억	8092186	N	N	16	N	N
117	20241210	130143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	170	2	2.94	835877150	141506	31.90	5840	6000	5800	7510	4050	5780	5907.01	7.22	0	44475	6106	5942	5816	5652	5526	5880	5590	112	1730	100	4390	10	1	112005621	6664	17.98	0.24	12	0.13	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.28	N	003380	100	112 억	8092186	N	N	16	N	N
118	20241210	120143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	180	2	3.11	768847360	130243	29.36	5840	6000	5800	7510	4050	5780	5903.18	7.22	0	40576	6106	5942	5816	5652	5526	5880	5590	112	1730	100	4390	10	1	112005621	6676	18.01	0.24	12	0.12	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.28	N	003380	100	112 억	8092186	N	N	16	N	N
119	20241210	110143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	180	2	3.11	705467500	119592	26.96	5840	6000	5800	7510	4050	5780	5898.95	7.22	0	33990	6106	5942	5816	5652	5526	5880	5590	112	1730	100	4390	10	1	112005621	6676	18.01	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.28	N	003380	100	112 억	8092186	N	N	16	N	N
120	20241210	100143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	110	2	1.90	357148310	60772	13.70	5840	5920	5800	7510	4050	5780	5876.86	7.22	0	31742	6106	5942	5816	5652	5526	5880	5590	112	1730	100	4390	10	1	112005621	6597	17.79	0.23	12	0.05	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.28	N	003380	100	112 억	8092186	N	N	16	N	N
121	20241210	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5880	100	2	1.73	31235430	5336	1.20	5840	5880	5830	7510	4050	5780	5853.72	7.22	0	3463	6106	5942	5816	5652	5526	5880	5590	112	1730	100	4390	10	1	112005621	6586	17.76	0.23	12	0.00	331.00	25100.00	9720	20231220	-39.51	4990	20240910	17.84	8430	-30.25	20240205	4990	17.84	20240910	9720	-39.51	20231220	4990	17.84	20240910	0.28	N	003380	100	112 억	8092186	N	N	16	N	N
122	20241209	160142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5780	-190	5	-3.18	2578467300	443537	151.05	5980	5980	5690	7760	4180	5970	5813.43	7.20	0	51037	6123	6046	5903	5826	5683	6085	5865	112	1790	100	4530	10	1	112005621	6474	17.46	0.23	12	0.40	331.00	25100.00	9720	20231220	-40.53	4990	20240910	15.83	8430	-31.44	20240205	4990	15.83	20240910	9720	-40.53	20231220	4990	15.83	20240910	0.28	N	003380	100	112 억	8069477	N	N	16	N	N
123	20241209	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5820	-150	5	-2.51	2414763750	415252	141.42	5980	5980	5690	7760	4180	5970	5815.18	7.20	0	37654	6123	6046	5903	5826	5683	6085	5865	112	1790	100	4530	10	1	112005621	6519	17.58	0.23	12	0.37	331.00	25100.00	9720	20231220	-40.12	4990	20240910	16.63	8430	-30.96	20240205	4990	16.63	20240910	9720	-40.12	20231220	4990	16.63	20240910	0.28	N	003380	100	112 억	8069477	N	N	14	N	N
124	20241209	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5800	-170	5	-2.85	2224800670	382502	130.26	5980	5980	5690	7760	4180	5970	5816.44	7.20	0	38467	6123	6046	5903	5826	5683	6085	5865	112	1790	100	4530	10	1	112005621	6496	17.52	0.23	12	0.34	331.00	25100.00	9720	20231220	-40.33	4990	20240910	16.23	8430	-31.20	20240205	4990	16.23	20240910	9720	-40.33	20231220	4990	16.23	20240910	0.28	N	003380	100	112 억	8069477	N	N	14	N	N
125	20241209	130143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5790	-180	5	-3.02	2039249190	350396	119.33	5980	5980	5690	7760	4180	5970	5819.84	7.20	0	34993	6123	6046	5903	5826	5683	6085	5865	112	1790	100	4530	10	1	112005621	6485	17.49	0.23	12	0.31	331.00	25100.00	9720	20231220	-40.43	4990	20240910	16.03	8430	-31.32	20240205	4990	16.03	20240910	9720	-40.43	20231220	4990	16.03	20240910	0.28	N	003380	100	112 억	8069477	N	N	14	N	N
126	20241209	120143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5820	-150	5	-2.51	1971917760	338809	115.38	5980	5980	5690	7760	4180	5970	5820.15	7.20	0	32072	6123	6046	5903	5826	5683	6085	5865	112	1790	100	4530	10	1	112005621	6519	17.58	0.23	12	0.30	331.00	25100.00	9720	20231220	-40.12	4990	20240910	16.63	8430	-30.96	20240205	4990	16.63	20240910	9720	-40.12	20231220	4990	16.63	20240910	0.28	N	003380	100	112 억	8069477	N	N	14	N	N
127	20241209	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5790	-180	5	-3.02	1806834290	310332	105.69	5980	5980	5690	7760	4180	5970	5822.26	7.20	0	30598	6123	6046	5903	5826	5683	6085	5865	112	1790	100	4530	10	1	112005621	6485	17.49	0.23	12	0.28	331.00	25100.00	9720	20231220	-40.43	4990	20240910	16.03	8430	-31.32	20240205	4990	16.03	20240910	9720	-40.43	20231220	4990	16.03	20240910	0.28	N	003380	100	112 억	8069477	N	N	14	N	N
128	20241209	100143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	-130	5	-2.18	1017332170	174981	59.59	5980	5980	5690	7760	4180	5970	5813.96	7.20	0	22719	6123	6046	5903	5826	5683	6085	5865	112	1790	100	4530	10	1	112005621	6541	17.64	0.23	12	0.16	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.28	N	003380	100	112 억	8069477	N	N	14	N	N
129	20241209	090143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	-30	5	-0.50	64617180	10860	3.70	5980	5980	5920	7760	4180	5970	5950.02	7.20	0	-255	6123	6046	5903	5826	5683	6085	5865	112	1790	100	4530	10	1	112005621	6653	17.95	0.24	12	0.01	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.28	N	003380	100	112 억	8069477	N	N	14	N	N
130	20241206	160143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	120	2	2.05	1721730120	293478	292.23	5870	5980	5760	7600	4100	5850	5866.57	7.18	0	67084	5996	5922	5826	5752	5656	5960	5790	112	1750	100	4440	10	1	112005621	6687	18.04	0.24	12	0.26	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.31	N	003380	100	112 억	8046981	N	N	14	N	N
131	20241206	150142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	120	2	2.05	1546633400	264123	263.00	5870	5980	5760	7600	4100	5850	5855.73	7.18	0	76609	5996	5922	5826	5752	5656	5960	5790	112	1750	100	4440	10	1	112005621	6687	18.04	0.24	12	0.24	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.31	N	003380	100	112 억	8046981	N	N	10	N	N
132	20241206	140142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	0	3	0.00	1215028750	208091	207.21	5870	5910	5760	7600	4100	5850	5838.93	7.18	0	72758	5996	5922	5826	5752	5656	5960	5790	112	1750	100	4440	10	1	112005621	6552	17.67	0.23	12	0.19	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.31	N	003380	100	112 억	8046981	N	N	10	N	N
133	20241206	130142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5830	-20	5	-0.34	1144428220	195978	195.15	5870	5910	5760	7600	4100	5850	5839.57	7.18	0	69636	5996	5922	5826	5752	5656	5960	5790	112	1750	100	4440	10	1	112005621	6530	17.61	0.23	12	0.17	331.00	25100.00	9720	20231220	-40.02	4990	20240910	16.83	8430	-30.84	20240205	4990	16.83	20240910	9720	-40.02	20231220	4990	16.83	20240910	0.31	N	003380	100	112 억	8046981	N	N	10	N	N
134	20241206	120142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5860	10	2	0.17	1104495950	189160	188.36	5870	5910	5760	7600	4100	5850	5838.95	7.18	0	69405	5996	5922	5826	5752	5656	5960	5790	112	1750	100	4440	10	1	112005621	6564	17.70	0.23	12	0.17	331.00	25100.00	9720	20231220	-39.71	4990	20240910	17.43	8430	-30.49	20240205	4990	17.43	20240910	9720	-39.71	20231220	4990	17.43	20240910	0.31	N	003380	100	112 억	8046981	N	N	10	N	N
135	20241206	110143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	-10	5	-0.17	849190480	145692	145.07	5870	5890	5760	7600	4100	5850	5828.67	7.18	0	57364	5996	5922	5826	5752	5656	5960	5790	112	1750	100	4440	10	1	112005621	6541	17.64	0.23	12	0.13	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.31	N	003380	100	112 억	8046981	N	N	10	N	N
136	20241206	100141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5860	10	2	0.17	158748370	27076	26.96	5870	5890	5840	7600	4100	5850	5863.07	7.18	0	10423	5996	5922	5826	5752	5656	5960	5790	112	1750	100	4440	10	1	112005621	6564	17.70	0.23	12	0.02	331.00	25100.00	9720	20231220	-39.71	4990	20240910	17.43	8430	-30.49	20240205	4990	17.43	20240910	9720	-39.71	20231220	4990	17.43	20240910	0.31	N	003380	100	112 억	8046981	N	N	10	N	N
137	20241206	090142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5880	30	2	0.51	22722630	3876	3.86	5870	5880	5840	7600	4100	5850	5862.39	7.18	0	2988	5996	5922	5826	5752	5656	5960	5790	112	1750	100	4440	10	1	112005621	6586	17.76	0.23	12	0.00	331.00	25100.00	9720	20231220	-39.51	4990	20240910	17.84	8430	-30.25	20240205	4990	17.84	20240910	9720	-39.51	20231220	4990	17.84	20240910	0.31	N	003380	100	112 억	8046981	N	N	10	N	N
138	20241205	160141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	10	2	0.17	584087490	100406	44.15	5790	5900	5730	7590	4090	5840	5817.25	7.18	0	-5727	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6552	17.67	0.23	12	0.09	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.33	N	003380	100	112 억	8036902	N	N	10	N	N
139	20241205	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	0	3	0.00	543984800	93541	41.13	5790	5900	5730	7590	4090	5840	5815.47	7.18	0	-7527	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6541	17.64	0.23	12	0.08	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
140	20241205	140141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	0	3	0.00	444018010	76418	33.60	5790	5900	5730	7590	4090	5840	5810.39	7.18	0	-4340	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6541	17.64	0.23	12	0.07	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
141	20241205	130142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5820	-20	5	-0.34	419267740	72176	31.73	5790	5900	5730	7590	4090	5840	5808.96	7.18	0	-5286	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6519	17.58	0.23	12	0.06	331.00	25100.00	9720	20231220	-40.12	4990	20240910	16.63	8430	-30.96	20240205	4990	16.63	20240910	9720	-40.12	20231220	4990	16.63	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
142	20241205	120142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	50	2	0.86	377106070	64995	28.58	5790	5890	5730	7590	4090	5840	5802.08	7.18	0	-6018	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6597	17.79	0.23	12	0.06	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
143	20241205	110141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	0	3	0.00	292781510	50626	22.26	5790	5870	5730	7590	4090	5840	5783.22	7.18	0	-6473	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6541	17.64	0.23	12	0.05	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
144	20241205	100141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5810	-30	5	-0.51	219016800	37925	16.67	5790	5870	5730	7590	4090	5840	5775.00	7.18	0	-7610	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6508	17.55	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.23	4990	20240910	16.43	8430	-31.08	20240205	4990	16.43	20240910	9720	-40.23	20231220	4990	16.43	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
145	20241205	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5820	-20	5	-0.34	27070990	4663	2.05	5790	5870	5790	7590	4090	5840	5805.49	7.18	0	-2380	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6519	17.58	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.12	4990	20240910	16.63	8430	-30.96	20240205	4990	16.63	20240910	9720	-40.12	20231220	4990	16.63	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
146	20241204	160139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	-60	5	-1.02	1332672820	227343	137.47	5840	5950	5810	7670	4130	5900	5861.96	7.12	0	73908	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6541	17.64	0.23	12	0.20	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	7971747	N	N	224	N	N
147	20241204	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5870	-30	5	-0.51	1293929680	220730	133.47	5840	5950	5810	7670	4130	5900	5862.05	7.12	0	75623	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6575	17.73	0.23	12	0.20	331.00	25100.00	9720	20231220	-39.61	4990	20240910	17.64	8430	-30.37	20240205	4990	17.64	20240910	9720	-39.61	20231220	4990	17.64	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
148	20241204	140140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	-60	5	-1.02	1054761410	179797	108.72	5840	5950	5820	7670	4130	5900	5866.40	7.12	0	73433	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6541	17.64	0.23	12	0.16	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
149	20241204	130140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	899053380	153233	92.66	5840	5950	5820	7670	4130	5900	5867.23	7.12	0	68564	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6597	17.79	0.23	12	0.14	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
150	20241204	120140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5860	-40	5	-0.68	782180120	133320	80.61	5840	5950	5820	7670	4130	5900	5866.94	7.12	0	52839	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6564	17.70	0.23	12	0.12	331.00	25100.00	9720	20231220	-39.71	4990	20240910	17.43	8430	-30.49	20240205	4990	17.43	20240910	9720	-39.71	20231220	4990	17.43	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
151	20241204	110138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	-50	5	-0.85	741183120	126324	76.38	5840	5950	5820	7670	4130	5900	5867.32	7.12	0	50791	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6552	17.67	0.23	12	0.11	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
152	20241204	100139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	553497710	94219	56.97	5840	5950	5830	7670	4130	5900	5874.59	7.12	0	55561	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6597	17.79	0.23	12	0.08	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
153	20241204	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	64095220	10963	6.63	5840	5890	5830	7670	4130	5900	5846.50	7.12	0	5255	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6597	17.79	0.23	12	0.01	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
154	20241203	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	972153510	164091	190.39	5980	5990	5860	7720	4160	5940	5924.53	7.07	0	32510	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6608	17.82	0.24	12	0.15	331.00	25100.00	9720	20231220	-39.30	4990	20240910	18.24	8430	-30.01	20240205	4990	18.24	20240910	9720	-39.30	20231220	4990	18.24	20240910	0.35	N	003380	100	112 억	7923555	N	N	2512	N	N
155	20241203	150146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	30	2	0.51	854907610	144309	167.44	5980	5990	5860	7720	4160	5940	5924.15	7.07	0	36209	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6687	18.04	0.24	12	0.13	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
156	20241203	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	10	2	0.17	750827160	126889	147.23	5980	5990	5860	7720	4160	5940	5917.20	7.07	0	29350	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6664	17.98	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
157	20241203	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5990	50	2	0.84	698571120	118129	137.06	5980	5990	5860	7720	4160	5940	5913.63	7.07	0	27041	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6709	18.10	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.37	4990	20240910	20.04	8430	-28.94	20240205	4990	20.04	20240910	9720	-38.37	20231220	4990	20.04	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
158	20241203	120149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	20	2	0.34	570124760	96606	112.09	5980	5980	5860	7720	4160	5940	5901.55	7.07	0	17960	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6676	18.01	0.24	12	0.09	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
159	20241203	110142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	0	3	0.00	494122410	83812	97.24	5980	5980	5860	7720	4160	5940	5895.60	7.07	0	13821	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6653	17.95	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
160	20241203	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5870	-70	5	-1.18	246789710	41832	48.54	5980	5980	5860	7720	4160	5940	5899.54	7.07	0	6891	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6575	17.73	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.61	4990	20240910	17.64	8430	-30.37	20240205	4990	17.64	20240910	9720	-39.61	20231220	4990	17.64	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
161	20241203	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	20	2	0.34	5352040	895	1.04	5980	5980	5960	7720	4160	5940	5979.98	7.07	0	90	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6676	18.01	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
162	20241202	160138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	0	3	0.00	504890350	85501	79.68	5990	5990	5850	7720	4160	5940	5905.07	7.07	0	5025	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6653	17.95	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.32	N	003380	100	112 억	7920468	N	N	85	N	N
163	20241202	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5920	-20	5	-0.34	442506010	74945	69.84	5990	5990	5850	7720	4160	5940	5904.41	7.07	0	5722	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6631	17.89	0.24	12	0.07	331.00	25100.00	9720	20231220	-39.09	4990	20240910	18.64	8430	-29.77	20240205	4990	18.64	20240910	9720	-39.09	20231220	4990	18.64	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
164	20241202	140142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	10	2	0.17	393367080	66649	62.11	5990	5990	5850	7720	4160	5940	5902.07	7.07	0	3687	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6664	17.98	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
165	20241202	130143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	333797020	56608	52.75	5990	5990	5850	7720	4160	5940	5896.64	7.07	0	1507	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6608	17.82	0.24	12	0.05	331.00	25100.00	9720	20231220	-39.30	4990	20240910	18.24	8430	-30.01	20240205	4990	18.24	20240910	9720	-39.30	20231220	4990	18.24	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
166	20241202	120146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	260716990	44205	41.19	5990	5990	5850	7720	4160	5940	5897.91	7.07	0	-11	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6608	17.82	0.24	12	0.04	331.00	25100.00	9720	20231220	-39.30	4990	20240910	18.24	8430	-30.01	20240205	4990	18.24	20240910	9720	-39.30	20231220	4990	18.24	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
167	20241202	110138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	187516110	31802	29.64	5990	5990	5850	7720	4160	5940	5896.36	7.07	0	1609	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6620	17.85	0.24	12	0.03	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
168	20241202	100139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5920	-20	5	-0.34	114414220	19434	18.11	5990	5990	5850	7720	4160	5940	5887.32	7.07	0	-4535	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6631	17.89	0.24	12	0.02	331.00	25100.00	9720	20231220	-39.09	4990	20240910	18.64	8430	-29.77	20240205	4990	18.64	20240910	9720	-39.09	20231220	4990	18.64	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
169	20241202	090139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-10	5	-0.17	11995060	2006	1.87	5990	5990	5920	7720	4160	5940	5979.59	7.07	0	636	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6642	17.92	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History