KissMeData/041190/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 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	20240531	160505	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8680	100	2	1.17	5749545050	664996	98.06	8610	8750	8550	11150	6010	8580	8646.07	2.15	98204	8706	8642	8556	8492	8406	8675	8525	420	2570	500	5490	10	1	84000000	7291	5.98	1.39	12	0.79	1452.00	6240.00	12380	20240305	-29.89	3005	20231004	188.85	12380	-29.89	20240305	5820	49.14	20240126	12380	-29.89	20240305	3005	188.85	20231004	4.16	N	041190	500	420 억	1802867	N	N	4319	N	N
3	20240531	150503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8680	100	2	1.17	5184247540	599857	88.46	8610	8750	8550	11150	6010	8580	8642.59	2.15	71041	8706	8642	8556	8492	8406	8675	8525	420	2570	500	5490	10	1	84000000	7291	5.98	1.39	12	0.71	1452.00	6240.00	12380	20240305	-29.89	3005	20231004	188.85	12380	-29.89	20240305	5820	49.14	20240126	12380	-29.89	20240305	3005	188.85	20231004	4.16	N	041190	500	420 억	1802867	N	N	0	N	N
4	20240531	140504	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8700	120	2	1.40	4301840180	498247	73.47	8610	8750	8550	11150	6010	8580	8634.08	2.15	65320	8706	8642	8556	8492	8406	8675	8525	420	2570	500	5490	10	1	84000000	7308	5.99	1.39	12	0.59	1452.00	6240.00	12380	20240305	-29.73	3005	20231004	189.52	12380	-29.73	20240305	5820	49.48	20240126	12380	-29.73	20240305	3005	189.52	20231004	4.16	N	041190	500	420 억	1802867	N	N	0	N	N
5	20240531	130506	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8650	70	2	0.82	3237116520	375623	55.39	8610	8700	8550	11150	6010	8580	8618.11	2.15	30203	8706	8642	8556	8492	8406	8675	8525	420	2570	500	5490	10	1	84000000	7266	5.96	1.39	12	0.45	1452.00	6240.00	12380	20240305	-30.13	3005	20231004	187.85	12380	-30.13	20240305	5820	48.63	20240126	12380	-30.13	20240305	3005	187.85	20231004	4.16	N	041190	500	420 억	1802867	N	N	0	N	N
6	20240531	120508	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8630	50	2	0.58	2736326590	317738	46.85	8610	8660	8550	11150	6010	8580	8612.01	2.15	32009	8706	8642	8556	8492	8406	8675	8525	420	2570	500	5490	10	1	84000000	7249	5.94	1.38	12	0.38	1452.00	6240.00	12380	20240305	-30.29	3005	20231004	187.19	12380	-30.29	20240305	5820	48.28	20240126	12380	-30.29	20240305	3005	187.19	20231004	4.16	N	041190	500	420 억	1802867	N	N	0	N	N
7	20240531	110505	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8600	20	2	0.23	2459675610	285604	42.12	8610	8660	8550	11150	6010	8580	8612.32	2.15	30347	8706	8642	8556	8492	8406	8675	8525	420	2570	500	5490	10	1	84000000	7224	5.92	1.38	12	0.34	1452.00	6240.00	12380	20240305	-30.53	3005	20231004	186.19	12380	-30.53	20240305	5820	47.77	20240126	12380	-30.53	20240305	3005	186.19	20231004	4.16	N	041190	500	420 억	1802867	N	N	0	N	N
8	20240531	100506	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8650	70	2	0.82	1648259480	191152	28.19	8610	8660	8580	11150	6010	8580	8623.03	2.15	47470	8706	8642	8556	8492	8406	8675	8525	420	2570	500	5490	10	1	84000000	7266	5.96	1.39	12	0.23	1452.00	6240.00	12380	20240305	-30.13	3005	20231004	187.85	12380	-30.13	20240305	5820	48.63	20240126	12380	-30.13	20240305	3005	187.85	20231004	4.16	N	041190	500	420 억	1802867	N	N	0	N	N
9	20240531	090502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8630	50	2	0.58	399719960	46331	6.83	8610	8660	8600	11150	6010	8580	8628.69	2.15	9364	8706	8642	8556	8492	8406	8675	8525	420	2570	500	5490	10	1	84000000	7249	5.94	1.38	12	0.06	1452.00	6240.00	12380	20240305	-30.29	3005	20231004	187.19	12380	-30.29	20240305	5820	48.28	20240126	12380	-30.29	20240305	3005	187.19	20231004	4.16	N	041190	500	420 억	1802867	N	N	0	N	N
10	20240530	160502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8580	-40	5	-0.46	5635866220	660074	30.94	8550	8620	8470	11200	6040	8620	8538.06	2.18	-7757	9080	8850	8720	8490	8360	8785	8425	420	2580	500	5510	10	1	84000000	7207	5.91	1.38	12	0.79	1452.00	6240.00	12380	20240305	-30.69	3005	20231004	185.52	12380	-30.69	20240305	5820	47.42	20240126	12380	-30.69	20240305	3005	185.52	20231004	4.11	N	041190	500	420 억	1833265	N	N	45	N	N
11	20240530	150503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8580	-40	5	-0.46	5126409820	600601	28.16	8550	8620	8470	11200	6040	8620	8535.45	2.18	-21416	9080	8850	8720	8490	8360	8785	8425	420	2580	500	5510	10	1	84000000	7207	5.91	1.38	12	0.72	1452.00	6240.00	12380	20240305	-30.69	3005	20231004	185.52	12380	-30.69	20240305	5820	47.42	20240126	12380	-30.69	20240305	3005	185.52	20231004	4.11	N	041190	500	420 억	1833265	N	N	45	N	N
12	20240530	140503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8590	-30	5	-0.35	4365424150	511845	23.99	8550	8620	8470	11200	6040	8620	8528.78	2.18	-30426	9080	8850	8720	8490	8360	8785	8425	420	2580	500	5510	10	1	84000000	7216	5.92	1.38	12	0.61	1452.00	6240.00	12380	20240305	-30.61	3005	20231004	185.86	12380	-30.61	20240305	5820	47.59	20240126	12380	-30.61	20240305	3005	185.86	20231004	4.11	N	041190	500	420 억	1833265	N	N	45	N	N
13	20240530	130503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8530	-90	5	-1.04	3578616860	420045	19.69	8550	8600	8470	11200	6040	8620	8519.58	2.18	-27511	9080	8850	8720	8490	8360	8785	8425	420	2580	500	5510	10	1	84000000	7165	5.87	1.37	12	0.50	1452.00	6240.00	12380	20240305	-31.10	3005	20231004	183.86	12380	-31.10	20240305	5820	46.56	20240126	12380	-31.10	20240305	3005	183.86	20231004	4.11	N	041190	500	420 억	1833265	N	N	45	N	N
14	20240530	120503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8550	-70	5	-0.81	3198112970	375472	17.60	8550	8600	8470	11200	6040	8620	8517.55	2.18	-37563	9080	8850	8720	8490	8360	8785	8425	420	2580	500	5510	10	1	84000000	7182	5.89	1.37	12	0.45	1452.00	6240.00	12380	20240305	-30.94	3005	20231004	184.53	12380	-30.94	20240305	5820	46.91	20240126	12380	-30.94	20240305	3005	184.53	20231004	4.11	N	041190	500	420 억	1833265	N	N	45	N	N
15	20240530	110503	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8580	-40	5	-0.46	2868178100	336911	15.79	8550	8600	8470	11200	6040	8620	8513.13	2.18	-39619	9080	8850	8720	8490	8360	8785	8425	420	2580	500	5510	10	1	84000000	7207	5.91	1.38	12	0.40	1452.00	6240.00	12380	20240305	-30.69	3005	20231004	185.52	12380	-30.69	20240305	5820	47.42	20240126	12380	-30.69	20240305	3005	185.52	20231004	4.11	N	041190	500	420 억	1833265	N	N	45	N	N
16	20240530	100504	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8500	-120	5	-1.39	2299336010	270025	12.66	8550	8600	8470	11200	6040	8620	8515.23	2.18	-53660	9080	8850	8720	8490	8360	8785	8425	420	2580	500	5510	10	1	84000000	7140	5.85	1.36	12	0.32	1452.00	6240.00	12380	20240305	-31.34	3005	20231004	182.86	12380	-31.34	20240305	5820	46.05	20240126	12380	-31.34	20240305	3005	182.86	20231004	4.11	N	041190	500	420 억	1833265	N	N	45	N	N
17	20240530	090504	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8560	-60	5	-0.70	441096840	51738	2.43	8550	8590	8490	11200	6040	8620	8525.40	2.18	-2957	9080	8850	8720	8490	8360	8785	8425	420	2580	500	5510	10	1	84000000	7190	5.90	1.37	12	0.06	1452.00	6240.00	12380	20240305	-30.86	3005	20231004	184.86	12380	-30.86	20240305	5820	47.08	20240126	12380	-30.86	20240305	3005	184.86	20231004	4.11	N	041190	500	420 억	1833265	N	N	45	N	N
18	20240529	160459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8620	-40	5	-0.46	18456147820	2101300	155.59	8640	8950	8590	11250	6070	8660	8783.91	2.23	-74359	8973	8816	8713	8556	8453	8765	8505	420	2590	500	5540	10	1	84000000	7241	5.94	1.38	12	2.50	1452.00	6240.00	12380	20240305	-30.37	3005	20231004	186.86	12380	-30.37	20240305	5820	48.11	20240126	12380	-30.37	20240305	3005	186.86	20231004	4.19	N	041190	500	420 억	1869698	N	N	45	N	N
19	20240529	150458	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8650	-10	5	-0.12	17711319910	2014950	149.19	8640	8950	8590	11250	6070	8660	8790.26	2.23	-60315	8973	8816	8713	8556	8453	8765	8505	420	2590	500	5540	10	1	84000000	7266	5.96	1.39	12	2.40	1452.00	6240.00	12380	20240305	-30.13	3005	20231004	187.85	12380	-30.13	20240305	5820	48.63	20240126	12380	-30.13	20240305	3005	187.85	20231004	4.19	N	041190	500	420 억	1869698	N	N	4	N	N
20	20240529	140500	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8750	90	2	1.04	15925471930	1809287	133.97	8640	8950	8590	11250	6070	8660	8802.44	2.23	-86777	8973	8816	8713	8556	8453	8765	8505	420	2590	500	5540	10	1	84000000	7350	6.03	1.40	12	2.15	1452.00	6240.00	12380	20240305	-29.32	3005	20231004	191.18	12380	-29.32	20240305	5820	50.34	20240126	12380	-29.32	20240305	3005	191.18	20231004	4.19	N	041190	500	420 억	1869698	N	N	4	N	N
21	20240529	130459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8800	140	2	1.62	14663475180	1665431	123.31	8640	8950	8590	11250	6070	8660	8805.02	2.23	-89028	8973	8816	8713	8556	8453	8765	8505	420	2590	500	5540	10	1	84000000	7392	6.06	1.41	12	1.98	1452.00	6240.00	12380	20240305	-28.92	3005	20231004	192.85	12380	-28.92	20240305	5820	51.20	20240126	12380	-28.92	20240305	3005	192.85	20231004	4.19	N	041190	500	420 억	1869698	N	N	4	N	N
22	20240529	120502	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8840	180	2	2.08	14005119290	1590876	117.79	8640	8950	8590	11250	6070	8660	8803.83	2.23	-73667	8973	8816	8713	8556	8453	8765	8505	420	2590	500	5540	10	1	84000000	7426	6.09	1.42	12	1.89	1452.00	6240.00	12380	20240305	-28.59	3005	20231004	194.18	12380	-28.59	20240305	5820	51.89	20240126	12380	-28.59	20240305	3005	194.18	20231004	4.19	N	041190	500	420 억	1869698	N	N	4	N	N
23	20240529	110459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8860	200	2	2.31	12451963820	1415648	104.82	8640	8950	8590	11250	6070	8660	8796.40	2.23	-46959	8973	8816	8713	8556	8453	8765	8505	420	2590	500	5540	10	1	84000000	7442	6.10	1.42	12	1.69	1452.00	6240.00	12380	20240305	-28.43	3005	20231004	194.84	12380	-28.43	20240305	5820	52.23	20240126	12380	-28.43	20240305	3005	194.84	20231004	4.19	N	041190	500	420 억	1869698	N	N	4	N	N
24	20240529	100459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8720	60	2	0.69	7134768320	814162	60.28	8640	8900	8590	11250	6070	8660	8763.93	2.23	-7866	8973	8816	8713	8556	8453	8765	8505	420	2590	500	5540	10	1	84000000	7325	6.01	1.40	12	0.97	1452.00	6240.00	12380	20240305	-29.56	3005	20231004	190.18	12380	-29.56	20240305	5820	49.83	20240126	12380	-29.56	20240305	3005	190.18	20231004	4.19	N	041190	500	420 억	1869698	N	N	4	N	N
25	20240529	090455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8610	-50	5	-0.58	650664190	75433	5.59	8640	8670	8590	11250	6070	8660	8623.44	2.23	15350	8973	8816	8713	8556	8453	8765	8505	420	2590	500	5540	10	1	84000000	7232	5.93	1.38	12	0.09	1452.00	6240.00	12380	20240305	-30.45	3005	20231004	186.52	12380	-30.45	20240305	5820	47.94	20240126	12380	-30.45	20240305	3005	186.52	20231004	4.19	N	041190	500	420 억	1869698	N	N	4	N	N
26	20240528	160456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8660	-110	5	-1.25	11407136640	1312538	74.67	8810	8870	8610	11400	6140	8770	8690.97	2.40	-164809	9070	8920	8750	8600	8430	8995	8675	420	2630	500	5610	10	1	84000000	7274	5.96	1.39	12	1.56	1452.00	6240.00	12380	20240305	-30.05	3005	20231004	188.19	12380	-30.05	20240305	5820	48.80	20240126	12380	-30.05	20240305	3005	188.19	20231004	4.17	N	041190	500	420 억	2012785	N	N	4	N	N
27	20240528	150458	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8670	-100	5	-1.14	10760591910	1237811	70.42	8810	8870	8610	11400	6140	8770	8693.24	2.40	-174783	9070	8920	8750	8600	8430	8995	8675	420	2630	500	5610	10	1	84000000	7283	5.97	1.39	12	1.47	1452.00	6240.00	12380	20240305	-29.97	3005	20231004	188.52	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	3005	188.52	20231004	4.17	N	041190	500	420 억	2012785	N	N	19	N	N
28	20240528	140459	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8630	-140	5	-1.60	9796718570	1126272	64.08	8810	8870	8610	11400	6140	8770	8698.36	2.40	-198691	9070	8920	8750	8600	8430	8995	8675	420	2630	500	5610	10	1	84000000	7249	5.94	1.38	12	1.34	1452.00	6240.00	12380	20240305	-30.29	3005	20231004	187.19	12380	-30.29	20240305	5820	48.28	20240126	12380	-30.29	20240305	3005	187.19	20231004	4.17	N	041190	500	420 억	2012785	N	N	19	N	N
29	20240528	130456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8650	-120	5	-1.37	8360028990	959892	54.61	8810	8870	8620	11400	6140	8770	8709.34	2.40	-139669	9070	8920	8750	8600	8430	8995	8675	420	2630	500	5610	10	1	84000000	7266	5.96	1.39	12	1.14	1452.00	6240.00	12380	20240305	-30.13	3005	20231004	187.85	12380	-30.13	20240305	5820	48.63	20240126	12380	-30.13	20240305	3005	187.85	20231004	4.17	N	041190	500	420 억	2012785	N	N	19	N	N
30	20240528	120457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8650	-120	5	-1.37	6171040550	706792	40.21	8810	8870	8630	11400	6140	8770	8731.06	2.40	-117322	9070	8920	8750	8600	8430	8995	8675	420	2630	500	5610	10	1	84000000	7266	5.96	1.39	12	0.84	1452.00	6240.00	12380	20240305	-30.13	3005	20231004	187.85	12380	-30.13	20240305	5820	48.63	20240126	12380	-30.13	20240305	3005	187.85	20231004	4.17	N	041190	500	420 억	2012785	N	N	19	N	N
31	20240528	110447	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8670	-100	5	-1.14	5003855960	571855	32.53	8810	8870	8660	11400	6140	8770	8750.22	2.40	-67749	9070	8920	8750	8600	8430	8995	8675	420	2630	500	5610	10	1	84000000	7283	5.97	1.39	12	0.68	1452.00	6240.00	12380	20240305	-29.97	3005	20231004	188.52	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	3005	188.52	20231004	4.17	N	041190	500	420 억	2012785	N	N	19	N	N
32	20240528	100458	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8700	-70	5	-0.80	3800325710	433579	24.67	8810	8870	8680	11400	6140	8770	8765.01	2.40	-26809	9070	8920	8750	8600	8430	8995	8675	420	2630	500	5610	10	1	84000000	7308	5.99	1.39	12	0.52	1452.00	6240.00	12380	20240305	-29.73	3005	20231004	189.52	12380	-29.73	20240305	5820	49.48	20240126	12380	-29.73	20240305	3005	189.52	20231004	4.17	N	041190	500	420 억	2012785	N	N	19	N	N
33	20240528	090458	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8850	80	2	0.91	1118996830	126912	7.22	8810	8870	8760	11400	6140	8770	8817.11	2.40	13641	9070	8920	8750	8600	8430	8995	8675	420	2630	500	5610	10	1	84000000	7434	6.10	1.42	12	0.15	1452.00	6240.00	12380	20240305	-28.51	3005	20231004	194.51	12380	-28.51	20240305	5820	52.06	20240126	12380	-28.51	20240305	3005	194.51	20231004	4.17	N	041190	500	420 억	2012785	N	N	19	N	N
34	20240527	160450	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8770	80	2	0.92	15033449990	1720843	52.55	8680	8900	8580	11290	6090	8690	8736.10	2.31	36504	9436	9062	8816	8442	8196	8940	8320	420	2600	500	5560	10	1	84000000	7367	6.04	1.41	12	2.05	1452.00	6240.00	12380	20240305	-29.16	3005	20231004	191.85	12380	-29.16	20240305	5820	50.69	20240126	12380	-29.16	20240305	3005	191.85	20231004	4.19	N	041190	500	420 억	1940257	N	N	19	N	N
35	20240527	150458	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8760	70	2	0.81	14421496460	1651011	50.42	8680	8900	8580	11290	6090	8690	8735.04	2.31	18673	9436	9062	8816	8442	8196	8940	8320	420	2600	500	5560	10	1	84000000	7358	6.03	1.40	12	1.97	1452.00	6240.00	12380	20240305	-29.24	3005	20231004	191.51	12380	-29.24	20240305	5820	50.52	20240126	12380	-29.24	20240305	3005	191.51	20231004	4.19	N	041190	500	420 억	1940257	N	N	196	N	N
36	20240527	140456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8790	100	2	1.15	12500308330	1431108	43.70	8680	8900	8580	11290	6090	8690	8734.81	2.31	-14660	9436	9062	8816	8442	8196	8940	8320	420	2600	500	5560	10	1	84000000	7384	6.05	1.41	12	1.70	1452.00	6240.00	12380	20240305	-29.00	3005	20231004	192.51	12380	-29.00	20240305	5820	51.03	20240126	12380	-29.00	20240305	3005	192.51	20231004	4.19	N	041190	500	420 억	1940257	N	N	196	N	N
37	20240527	130455	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8820	130	2	1.50	11519221800	1319595	40.30	8680	8900	8580	11290	6090	8690	8729.46	2.31	-14165	9436	9062	8816	8442	8196	8940	8320	420	2600	500	5560	10	1	84000000	7409	6.07	1.41	12	1.57	1452.00	6240.00	12380	20240305	-28.76	3005	20231004	193.51	12380	-28.76	20240305	5820	51.55	20240126	12380	-28.76	20240305	3005	193.51	20231004	4.19	N	041190	500	420 억	1940257	N	N	196	N	N
38	20240527	120457	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8750	60	2	0.69	8292311770	954597	29.15	8680	8810	8580	11290	6090	8690	8686.70	2.31	677	9436	9062	8816	8442	8196	8940	8320	420	2600	500	5560	10	1	84000000	7350	6.03	1.40	12	1.14	1452.00	6240.00	12380	20240305	-29.32	3005	20231004	191.18	12380	-29.32	20240305	5820	50.34	20240126	12380	-29.32	20240305	3005	191.18	20231004	4.19	N	041190	500	420 억	1940257	N	N	196	N	N
39	20240527	110456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8790	100	2	1.15	7316681950	843227	25.75	8680	8810	8580	11290	6090	8690	8676.95	2.31	-11732	9436	9062	8816	8442	8196	8940	8320	420	2600	500	5560	10	1	84000000	7384	6.05	1.41	12	1.00	1452.00	6240.00	12380	20240305	-29.00	3005	20231004	192.51	12380	-29.00	20240305	5820	51.03	20240126	12380	-29.00	20240305	3005	192.51	20231004	4.19	N	041190	500	420 억	1940257	N	N	196	N	N
40	20240527	100454	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8610	-80	5	-0.92	4568426520	526412	16.08	8680	8810	8600	11290	6090	8690	8678.35	2.31	-10578	9436	9062	8816	8442	8196	8940	8320	420	2600	500	5560	10	1	84000000	7232	5.93	1.38	12	0.63	1452.00	6240.00	12380	20240305	-30.45	3005	20231004	186.52	12380	-30.45	20240305	5820	47.94	20240126	12380	-30.45	20240305	3005	186.52	20231004	4.19	N	041190	500	420 억	1940257	N	N	196	N	N
41	20240527	090456	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8670	-20	5	-0.23	791438080	91389	2.79	8680	8710	8620	11290	6090	8690	8659.00	2.31	9401	9436	9062	8816	8442	8196	8940	8320	420	2600	500	5560	10	1	84000000	7283	5.97	1.39	12	0.11	1452.00	6240.00	12380	20240305	-29.97	3005	20231004	188.52	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	3005	188.52	20231004	4.19	N	041190	500	420 억	1940257	N	N	196	N	N
42	20240524	160434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8690	-240	5	-2.69	28465664030	3219802	176.49	9100	9190	8570	11600	6260	8930	8839.68	3.09	-639323	9296	9112	8896	8712	8496	9205	8805	420	2670	500	5710	10	1	84000000	7300	5.98	1.39	12	3.83	1452.00	6240.00	12380	20240305	-29.81	3005	20231004	189.18	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	3005	189.18	20231004	4.11	N	041190	500	420 억	2599039	N	N	196	N	N
43	20240524	150433	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8710	-220	5	-2.46	27429837590	3100770	169.96	9100	9190	8570	11600	6260	8930	8844.78	3.09	-647222	9296	9112	8896	8712	8496	9205	8805	420	2670	500	5710	10	1	84000000	7316	6.00	1.40	12	3.69	1452.00	6240.00	12380	20240305	-29.64	3005	20231004	189.85	12380	-29.64	20240305	5820	49.66	20240126	12380	-29.64	20240305	3005	189.85	20231004	4.11	N	041190	500	420 억	2599039	N	N	0	N	N
44	20240524	140435	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8850	-80	5	-0.90	25555281300	2886868	158.24	9100	9190	8570	11600	6260	8930	8850.89	3.09	-621519	9296	9112	8896	8712	8496	9205	8805	420	2670	500	5710	10	1	84000000	7434	6.10	1.42	12	3.44	1452.00	6240.00	12380	20240305	-28.51	3005	20231004	194.51	12380	-28.51	20240305	5820	52.06	20240126	12380	-28.51	20240305	3005	194.51	20231004	4.11	N	041190	500	420 억	2599039	N	N	0	N	N
45	20240524	130434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8830	-100	5	-1.12	23077101010	2607940	142.95	9100	9190	8570	11600	6260	8930	8847.21	3.09	-568505	9296	9112	8896	8712	8496	9205	8805	420	2670	500	5710	10	1	84000000	7417	6.08	1.42	12	3.10	1452.00	6240.00	12380	20240305	-28.68	3005	20231004	193.84	12380	-28.68	20240305	5820	51.72	20240126	12380	-28.68	20240305	3005	193.84	20231004	4.11	N	041190	500	420 억	2599039	N	N	0	N	N
46	20240524	120432	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8800	-130	5	-1.46	22172689480	2505388	137.33	9100	9190	8570	11600	6260	8930	8848.39	3.09	-573554	9296	9112	8896	8712	8496	9205	8805	420	2670	500	5710	10	1	84000000	7392	6.06	1.41	12	2.98	1452.00	6240.00	12380	20240305	-28.92	3005	20231004	192.85	12380	-28.92	20240305	5820	51.20	20240126	12380	-28.92	20240305	3005	192.85	20231004	4.11	N	041190	500	420 억	2599039	N	N	0	N	N
47	20240524	110432	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8850	-80	5	-0.90	20395727780	2304654	126.33	9100	9190	8570	11600	6260	8930	8848.04	3.09	-605440	9296	9112	8896	8712	8496	9205	8805	420	2670	500	5710	10	1	84000000	7434	6.10	1.42	12	2.74	1452.00	6240.00	12380	20240305	-28.51	3005	20231004	194.51	12380	-28.51	20240305	5820	52.06	20240126	12380	-28.51	20240305	3005	194.51	20231004	4.11	N	041190	500	420 억	2599039	N	N	0	N	N
48	20240524	100435	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8700	-230	5	-2.58	18041570160	2035713	111.58	9100	9190	8570	11600	6260	8930	8860.85	3.09	-597229	9296	9112	8896	8712	8496	9205	8805	420	2670	500	5710	10	1	84000000	7308	5.99	1.39	12	2.42	1452.00	6240.00	12380	20240305	-29.73	3005	20231004	189.52	12380	-29.73	20240305	5820	49.48	20240126	12380	-29.73	20240305	3005	189.52	20231004	4.11	N	041190	500	420 억	2599039	N	N	0	N	N
49	20240524	090434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8890	-40	5	-0.45	8480279520	935663	51.29	9100	9190	8890	11600	6260	8930	9070.85	3.09	-338885	9296	9112	8896	8712	8496	9205	8805	420	2670	500	5710	10	1	84000000	7468	6.12	1.42	12	1.11	1452.00	6240.00	12380	20240305	-28.19	3005	20231004	195.84	12380	-28.19	20240305	5820	52.75	20240126	12380	-28.19	20240305	3005	195.84	20231004	4.11	N	041190	500	420 억	2599039	N	N	0	N	N
50	20240523	160430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8930	-100	5	-1.11	15681990270	1758270	51.73	8860	9080	8680	11730	6330	9030	8918.87	3.11	-15934	9443	9236	9123	8916	8803	9180	8860	420	2700	500	5770	10	1	84000000	7501	6.15	1.43	12	2.09	1452.00	6240.00	12380	20240305	-27.87	3005	20231004	197.17	12380	-27.87	20240305	5820	53.44	20240126	12380	-27.87	20240305	3005	197.17	20231004	4.23	N	041190	500	420 억	2610247	N	N	4	N	N
51	20240523	150434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8980	-50	5	-0.55	14000945170	1570721	46.21	8860	9080	8680	11730	6330	9030	8913.61	3.11	-11708	9443	9236	9123	8916	8803	9180	8860	420	2700	500	5770	10	1	84000000	7543	6.18	1.44	12	1.87	1452.00	6240.00	12380	20240305	-27.46	3005	20231004	198.84	12380	-27.46	20240305	5820	54.30	20240126	12380	-27.46	20240305	3005	198.84	20231004	4.23	N	041190	500	420 억	2610247	N	N	4	N	N
52	20240523	140435	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8990	-40	5	-0.44	12575828500	1412136	41.55	8860	9080	8680	11730	6330	9030	8905.42	3.11	50101	9443	9236	9123	8916	8803	9180	8860	420	2700	500	5770	10	1	84000000	7552	6.19	1.44	12	1.68	1452.00	6240.00	12380	20240305	-27.38	3005	20231004	199.17	12380	-27.38	20240305	5820	54.47	20240126	12380	-27.38	20240305	3005	199.17	20231004	4.23	N	041190	500	420 억	2610247	N	N	4	N	N
53	20240523	130434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8990	-40	5	-0.44	10884251860	1224153	36.02	8860	9050	8680	11730	6330	9030	8891.10	3.11	54413	9443	9236	9123	8916	8803	9180	8860	420	2700	500	5770	10	1	84000000	7552	6.19	1.44	12	1.46	1452.00	6240.00	12380	20240305	-27.38	3005	20231004	199.17	12380	-27.38	20240305	5820	54.47	20240126	12380	-27.38	20240305	3005	199.17	20231004	4.23	N	041190	500	420 억	2610247	N	N	4	N	N
54	20240523	120430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8970	-60	5	-0.66	10062997400	1132644	33.32	8860	9050	8680	11730	6330	9030	8884.35	3.11	38274	9443	9236	9123	8916	8803	9180	8860	420	2700	500	5770	10	1	84000000	7535	6.18	1.44	12	1.35	1452.00	6240.00	12380	20240305	-27.54	3005	20231004	198.50	12380	-27.54	20240305	5820	54.12	20240126	12380	-27.54	20240305	3005	198.50	20231004	4.23	N	041190	500	420 억	2610247	N	N	4	N	N
55	20240523	110430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8930	-100	5	-1.11	8469849540	955373	28.11	8860	9030	8680	11730	6330	9030	8865.26	3.11	41803	9443	9236	9123	8916	8803	9180	8860	420	2700	500	5770	10	1	84000000	7501	6.15	1.43	12	1.14	1452.00	6240.00	12380	20240305	-27.87	3005	20231004	197.17	12380	-27.87	20240305	5820	53.44	20240126	12380	-27.87	20240305	3005	197.17	20231004	4.23	N	041190	500	420 억	2610247	N	N	4	N	N
56	20240523	100430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8970	-60	5	-0.66	7283886540	822419	24.20	8860	9030	8680	11730	6330	9030	8856.38	3.11	41289	9443	9236	9123	8916	8803	9180	8860	420	2700	500	5770	10	1	84000000	7535	6.18	1.44	12	0.98	1452.00	6240.00	12380	20240305	-27.54	3005	20231004	198.50	12380	-27.54	20240305	5820	54.12	20240126	12380	-27.54	20240305	3005	198.50	20231004	4.23	N	041190	500	420 억	2610247	N	N	4	N	N
57	20240523	090434	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8850	-180	5	-1.99	1778301830	200349	5.89	8860	8940	8840	11730	6330	9030	8874.98	3.11	37425	9443	9236	9123	8916	8803	9180	8860	420	2700	500	5770	10	1	84000000	7434	6.10	1.42	12	0.24	1452.00	6240.00	12380	20240305	-28.51	3005	20231004	194.51	12380	-28.51	20240305	5820	52.06	20240126	12380	-28.51	20240305	3005	194.51	20231004	4.23	N	041190	500	420 억	2610247	N	N	4	N	N
58	20240522	160427	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9030	-400	5	-4.24	30680658080	3351762	15.77	9240	9330	9010	12250	6610	9430	9152.34	3.24	-42902	9936	9682	9346	9092	8756	9810	9220	420	2820	500	6030	10	1	84000000	7585	6.22	1.45	12	3.99	1452.00	6240.00	12380	20240305	-27.06	3005	20231004	200.50	12380	-27.06	20240305	5820	55.15	20240126	12380	-27.06	20240305	3005	200.50	20231004	4.27	N	041190	500	420 억	2722972	N	N	0	N	N
59	20240522	150430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9050	-380	5	-4.03	28969478830	3162529	14.88	9240	9330	9010	12250	6610	9430	9158.68	3.24	-27289	9936	9682	9346	9092	8756	9810	9220	420	2820	500	6030	10	1	84000000	7602	6.23	1.45	12	3.76	1452.00	6240.00	12380	20240305	-26.90	3005	20231004	201.16	12380	-26.90	20240305	5820	55.50	20240126	12380	-26.90	20240305	3005	201.16	20231004	4.27	N	041190	500	420 억	2722972	N	N	0	N	N
60	20240522	140431	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9040	-390	5	-4.14	27057605880	2951439	13.88	9240	9330	9010	12250	6610	9430	9165.99	3.24	5818	9936	9682	9346	9092	8756	9810	9220	420	2820	500	6030	10	1	84000000	7594	6.23	1.45	12	3.51	1452.00	6240.00	12380	20240305	-26.98	3005	20231004	200.83	12380	-26.98	20240305	5820	55.33	20240126	12380	-26.98	20240305	3005	200.83	20231004	4.27	N	041190	500	420 억	2722972	N	N	0	N	N
61	20240522	130428	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9110	-320	5	-3.39	23668224180	2577347	12.12	9240	9330	9060	12250	6610	9430	9181.44	3.24	56720	9936	9682	9346	9092	8756	9810	9220	420	2820	500	6030	10	1	84000000	7652	6.27	1.46	12	3.07	1452.00	6240.00	12380	20240305	-26.41	3005	20231004	203.16	12380	-26.41	20240305	5820	56.53	20240126	12380	-26.41	20240305	3005	203.16	20231004	4.27	N	041190	500	420 억	2722972	N	N	0	N	N
62	20240522	120429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9110	-320	5	-3.39	21066390580	2291470	10.78	9240	9330	9100	12250	6610	9430	9191.53	3.24	101496	9936	9682	9346	9092	8756	9810	9220	420	2820	500	6030	10	1	84000000	7652	6.27	1.46	12	2.73	1452.00	6240.00	12380	20240305	-26.41	3005	20231004	203.16	12380	-26.41	20240305	5820	56.53	20240126	12380	-26.41	20240305	3005	203.16	20231004	4.27	N	041190	500	420 억	2722972	N	N	0	N	N
63	20240522	110431	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9110	-320	5	-3.39	19244898110	2092271	9.84	9240	9330	9100	12250	6610	9430	9196.08	3.24	108705	9936	9682	9346	9092	8756	9810	9220	420	2820	500	6030	10	1	84000000	7652	6.27	1.46	12	2.49	1452.00	6240.00	12380	20240305	-26.41	3005	20231004	203.16	12380	-26.41	20240305	5820	56.53	20240126	12380	-26.41	20240305	3005	203.16	20231004	4.27	N	041190	500	420 억	2722972	N	N	0	N	N
64	20240522	100430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9170	-260	5	-2.76	15217909580	1651364	7.77	9240	9330	9130	12250	6610	9430	9213.00	3.24	102959	9936	9682	9346	9092	8756	9810	9220	420	2820	500	6030	10	1	84000000	7703	6.32	1.47	12	1.97	1452.00	6240.00	12380	20240305	-25.93	3005	20231004	205.16	12380	-25.93	20240305	5820	57.56	20240126	12380	-25.93	20240305	3005	205.16	20231004	4.27	N	041190	500	420 억	2722972	N	N	0	N	N
65	20240522	090429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9210	-220	5	-2.33	4646230890	503396	2.37	9240	9300	9150	12250	6610	9430	9222.37	3.24	-86989	9936	9682	9346	9092	8756	9810	9220	420	2820	500	6030	10	1	84000000	7736	6.34	1.48	12	0.60	1452.00	6240.00	12380	20240305	-25.61	3005	20231004	206.49	12380	-25.61	20240305	5820	58.25	20240126	12380	-25.61	20240305	3005	206.49	20231004	4.27	N	041190	500	420 억	2722972	N	N	0	N	N
66	20240521	160424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9430	1010	2	12.00	197100209380	21090206	2301.02	9100	9600	9010	10940	5900	8420	9345.48	2.10	917557	8566	8492	8356	8282	8146	8530	8320	420	2520	500	5380	10	1	84000000	7921	6.49	1.51	12	25.11	1452.00	6240.00	12380	20240305	-23.83	3005	20231004	213.81	12380	-23.83	20240305	5820	62.03	20240126	12380	-23.83	20240305	3005	213.81	20231004	4.32	N	041190	500	420 억	1767473	N	N	0	N	N
67	20240521	150429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9430	1010	2	12.00	190909053670	20430294	2229.02	9100	9600	9010	10940	5900	8420	9344.41	2.10	798970	8566	8492	8356	8282	8146	8530	8320	420	2520	500	5380	10	1	84000000	7921	6.49	1.51	12	24.32	1452.00	6240.00	12380	20240305	-23.83	3005	20231004	213.81	12380	-23.83	20240305	5820	62.03	20240126	12380	-23.83	20240305	3005	213.81	20231004	4.32	N	041190	500	420 억	1767473	N	N	0	N	N
68	20240521	140429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9360	940	2	11.16	177192816700	18977120	2070.48	9100	9600	9010	10940	5900	8420	9337.18	2.10	711160	8566	8492	8356	8282	8146	8530	8320	420	2520	500	5380	10	1	84000000	7862	6.45	1.50	12	22.59	1452.00	6240.00	12380	20240305	-24.39	3005	20231004	211.48	12380	-24.39	20240305	5820	60.82	20240126	12380	-24.39	20240305	3005	211.48	20231004	4.32	N	041190	500	420 억	1767473	N	N	0	N	N
69	20240521	130429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9510	1090	2	12.95	167464276310	17937622	1957.06	9100	9600	9010	10940	5900	8420	9335.93	2.10	631161	8566	8492	8356	8282	8146	8530	8320	420	2520	500	5380	10	1	84000000	7988	6.55	1.52	12	21.35	1452.00	6240.00	12380	20240305	-23.18	3005	20231004	216.47	12380	-23.18	20240305	5820	63.40	20240126	12380	-23.18	20240305	3005	216.47	20231004	4.32	N	041190	500	420 억	1767473	N	N	0	N	N
70	20240521	120429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9350	930	2	11.05	139449233920	14982692	1634.67	9100	9600	9010	10940	5900	8420	9307.36	2.10	571468	8566	8492	8356	8282	8146	8530	8320	420	2520	500	5380	10	1	84000000	7854	6.44	1.50	12	17.84	1452.00	6240.00	12380	20240305	-24.47	3005	20231004	211.15	12380	-24.47	20240305	5820	60.65	20240126	12380	-24.47	20240305	3005	211.15	20231004	4.32	N	041190	500	420 억	1767473	N	N	0	N	N
71	20240521	110431	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9140	720	2	8.55	123309330160	13249834	1445.61	9100	9600	9010	10940	5900	8420	9306.48	2.10	272785	8566	8492	8356	8282	8146	8530	8320	420	2520	500	5380	10	1	84000000	7678	6.29	1.46	12	15.77	1452.00	6240.00	12380	20240305	-26.17	3005	20231004	204.16	12380	-26.17	20240305	5820	57.04	20240126	12380	-26.17	20240305	3005	204.16	20231004	4.32	N	041190	500	420 억	1767473	N	N	0	N	N
72	20240521	100429	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9360	940	2	11.16	101954932620	10934032	1192.94	9100	9600	9010	10940	5900	8420	9324.55	2.10	401614	8566	8492	8356	8282	8146	8530	8320	420	2520	500	5380	10	1	84000000	7862	6.45	1.50	12	13.02	1452.00	6240.00	12380	20240305	-24.39	3005	20231004	211.48	12380	-24.39	20240305	5820	60.82	20240126	12380	-24.39	20240305	3005	211.48	20231004	4.32	N	041190	500	420 억	1767473	N	N	0	N	N
73	20240521	090427	55	60.00	KSQ150	금융	N	N	N	Y	60	N	9050	630	2	7.48	10024332710	1099725	119.98	9100	9200	9030	10940	5900	8420	9115.33	2.10	-151159	8566	8492	8356	8282	8146	8530	8320	420	2520	500	5380	10	1	84000000	7602	6.23	1.45	12	1.31	1452.00	6240.00	12380	20240305	-26.90	3005	20231004	201.16	12380	-26.90	20240305	5820	55.50	20240126	12380	-26.90	20240305	3005	201.16	20231004	4.32	N	041190	500	420 억	1767473	N	N	0	N	N
74	20240517	160430	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8210	-100	5	-1.20	5989752040	728720	36.65	8250	8300	8150	10800	5820	8310	8218.08	2.04	-27375	8710	8510	8380	8180	8050	8445	8115	420	2490	500	5310	10	1	84000000	6896	5.65	1.32	12	0.87	1452.00	6240.00	12380	20240305	-33.68	3005	20231004	173.21	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	3005	173.21	20231004	4.18	N	041190	500	420 억	1717552	N	N	291	N	N
75	20240517	150432	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8200	-110	5	-1.32	5445713250	662425	33.31	8250	8300	8150	10800	5820	8310	8219.27	2.04	-12604	8710	8510	8380	8180	8050	8445	8115	420	2490	500	5310	10	1	84000000	6888	5.65	1.31	12	0.79	1452.00	6240.00	12380	20240305	-33.76	3005	20231004	172.88	12380	-33.76	20240305	5820	40.89	20240126	12380	-33.76	20240305	3005	172.88	20231004	4.18	N	041190	500	420 억	1717552	N	N	291	N	N
76	20240517	140425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8190	-120	5	-1.44	4772409570	580190	29.18	8250	8300	8150	10800	5820	8310	8223.86	2.04	1083	8710	8510	8380	8180	8050	8445	8115	420	2490	500	5310	10	1	84000000	6880	5.64	1.31	12	0.69	1452.00	6240.00	12380	20240305	-33.84	3005	20231004	172.55	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	3005	172.55	20231004	4.18	N	041190	500	420 억	1717552	N	N	291	N	N
77	20240517	130423	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8210	-100	5	-1.20	4279762010	520172	26.16	8250	8300	8150	10800	5820	8310	8225.69	2.04	9248	8710	8510	8380	8180	8050	8445	8115	420	2490	500	5310	10	1	84000000	6896	5.65	1.32	12	0.62	1452.00	6240.00	12380	20240305	-33.68	3005	20231004	173.21	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	3005	173.21	20231004	4.18	N	041190	500	420 억	1717552	N	N	291	N	N
78	20240517	120424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8190	-120	5	-1.44	3824489320	464655	23.37	8250	8300	8150	10800	5820	8310	8228.76	2.04	30937	8710	8510	8380	8180	8050	8445	8115	420	2490	500	5310	10	1	84000000	6880	5.64	1.31	12	0.55	1452.00	6240.00	12380	20240305	-33.84	3005	20231004	172.55	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	3005	172.55	20231004	4.18	N	041190	500	420 억	1717552	N	N	291	N	N
79	20240517	110423	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8230	-80	5	-0.96	2867380230	347757	17.49	8250	8300	8190	10800	5820	8310	8243.10	2.04	42054	8710	8510	8380	8180	8050	8445	8115	420	2490	500	5310	10	1	84000000	6913	5.67	1.32	12	0.41	1452.00	6240.00	12380	20240305	-33.52	3005	20231004	173.88	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	3005	173.88	20231004	4.18	N	041190	500	420 억	1717552	N	N	291	N	N
80	20240517	100422	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8280	-30	5	-0.36	2237756810	271564	13.66	8250	8290	8190	10800	5820	8310	8237.11	2.04	45036	8710	8510	8380	8180	8050	8445	8115	420	2490	500	5310	10	1	84000000	6955	5.70	1.33	12	0.32	1452.00	6240.00	12380	20240305	-33.12	3005	20231004	175.54	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	3005	175.54	20231004	4.18	N	041190	500	420 억	1717552	N	N	291	N	N
81	20240517	090424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8220	-90	5	-1.08	703377190	85325	4.29	8250	8260	8190	10800	5820	8310	8232.91	2.04	964	8710	8510	8380	8180	8050	8445	8115	420	2490	500	5310	10	1	84000000	6905	5.66	1.32	12	0.10	1452.00	6240.00	12380	20240305	-33.60	3005	20231004	173.54	12380	-33.60	20240305	5820	41.24	20240126	12380	-33.60	20240305	3005	173.54	20231004	4.18	N	041190	500	420 억	1717552	N	N	291	N	N
82	20240516	160422	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8310	210	2	2.59	16483339340	1955104	217.43	8500	8580	8250	10530	5670	8100	8431.17	2.23	-119487	8420	8260	8180	8020	7940	8220	7980	420	2430	500	5180	10	1	84000000	6980	5.72	1.33	12	2.33	1452.00	6240.00	12380	20240305	-32.88	3005	20231004	176.54	12380	-32.88	20240305	5820	42.78	20240126	12380	-32.88	20240305	3005	176.54	20231004	4.21	N	041190	500	420 억	1875547	N	N	291	N	N
83	20240516	150421	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8280	180	2	2.22	15720823610	1863034	207.19	8500	8580	8260	10530	5670	8100	8438.29	2.23	-124910	8420	8260	8180	8020	7940	8220	7980	420	2430	500	5180	10	1	84000000	6955	5.70	1.33	12	2.22	1452.00	6240.00	12380	20240305	-33.12	3005	20231004	175.54	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	3005	175.54	20231004	4.21	N	041190	500	420 억	1875547	N	N	0	N	N
84	20240516	140424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8300	200	2	2.47	14304910820	1692906	188.27	8500	8580	8280	10530	5670	8100	8449.91	2.23	-129742	8420	8260	8180	8020	7940	8220	7980	420	2430	500	5180	10	1	84000000	6972	5.72	1.33	12	2.02	1452.00	6240.00	12380	20240305	-32.96	3005	20231004	176.21	12380	-32.96	20240305	5820	42.61	20240126	12380	-32.96	20240305	3005	176.21	20231004	4.21	N	041190	500	420 억	1875547	N	N	0	N	N
85	20240516	130424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8310	210	2	2.59	13582367250	1605874	178.59	8500	8580	8300	10530	5670	8100	8457.93	2.23	-106000	8420	8260	8180	8020	7940	8220	7980	420	2430	500	5180	10	1	84000000	6980	5.72	1.33	12	1.91	1452.00	6240.00	12380	20240305	-32.88	3005	20231004	176.54	12380	-32.88	20240305	5820	42.78	20240126	12380	-32.88	20240305	3005	176.54	20231004	4.21	N	041190	500	420 억	1875547	N	N	0	N	N
86	20240516	120421	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8320	220	2	2.72	13148123610	1553724	172.79	8500	8580	8300	10530	5670	8100	8462.33	2.23	-99378	8420	8260	8180	8020	7940	8220	7980	420	2430	500	5180	10	1	84000000	6989	5.73	1.33	12	1.85	1452.00	6240.00	12380	20240305	-32.79	3005	20231004	176.87	12380	-32.79	20240305	5820	42.96	20240126	12380	-32.79	20240305	3005	176.87	20231004	4.21	N	041190	500	420 억	1875547	N	N	0	N	N
87	20240516	110420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8340	240	2	2.96	12626828460	1491122	165.83	8500	8580	8300	10530	5670	8100	8468.00	2.23	-83636	8420	8260	8180	8020	7940	8220	7980	420	2430	500	5180	10	1	84000000	7006	5.74	1.34	12	1.78	1452.00	6240.00	12380	20240305	-32.63	3005	20231004	177.54	12380	-32.63	20240305	5820	43.30	20240126	12380	-32.63	20240305	3005	177.54	20231004	4.21	N	041190	500	420 억	1875547	N	N	0	N	N
88	20240516	100421	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8420	320	2	3.95	10481637960	1234997	137.35	8500	8580	8370	10530	5670	8100	8487.18	2.23	18724	8420	8260	8180	8020	7940	8220	7980	420	2430	500	5180	10	1	84000000	7073	5.80	1.35	12	1.47	1452.00	6240.00	12380	20240305	-31.99	3005	20231004	180.20	12380	-31.99	20240305	5820	44.67	20240126	12380	-31.99	20240305	3005	180.20	20231004	4.21	N	041190	500	420 억	1875547	N	N	0	N	N
89	20240516	090421	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8510	410	2	5.06	4175966840	491943	54.71	8500	8550	8430	10530	5670	8100	8488.72	2.23	-38790	8420	8260	8180	8020	7940	8220	7980	420	2430	500	5180	10	1	84000000	7148	5.86	1.36	12	0.59	1452.00	6240.00	12380	20240305	-31.26	3005	20231004	183.19	12380	-31.26	20240305	5820	46.22	20240126	12380	-31.26	20240305	3005	183.19	20231004	4.21	N	041190	500	420 억	1875547	N	N	0	N	N
90	20240514	160425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8100	60	2	0.75	7182169530	873289	131.38	8150	8340	8100	10450	5630	8040	8224.30	2.07	142690	8306	8172	8086	7952	7866	8130	7910	420	2410	500	5140	10	1	84000000	6804	5.58	1.30	12	1.04	1452.00	6240.00	12380	20240305	-34.57	3005	20231004	169.55	12380	-34.57	20240305	5820	39.18	20240126	12380	-34.57	20240305	3005	169.55	20231004	4.28	N	041190	500	420 억	1734742	N	N	714	N	N
91	20240514	150427	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8190	150	2	1.87	6219086110	754739	113.55	8150	8340	8130	10450	5630	8040	8240.05	2.07	127733	8306	8172	8086	7952	7866	8130	7910	420	2410	500	5140	10	1	84000000	6880	5.64	1.31	12	0.90	1452.00	6240.00	12380	20240305	-33.84	3005	20231004	172.55	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	3005	172.55	20231004	4.28	N	041190	500	420 억	1734742	N	N	714	N	N
92	20240514	140426	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8190	150	2	1.87	5686425210	689674	103.76	8150	8340	8130	10450	5630	8040	8245.09	2.07	109117	8306	8172	8086	7952	7866	8130	7910	420	2410	500	5140	10	1	84000000	6880	5.64	1.31	12	0.82	1452.00	6240.00	12380	20240305	-33.84	3005	20231004	172.55	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	3005	172.55	20231004	4.28	N	041190	500	420 억	1734742	N	N	714	N	N
93	20240514	130426	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8200	160	2	1.99	4998657730	605549	91.10	8150	8340	8130	10450	5630	8040	8254.75	2.07	81439	8306	8172	8086	7952	7866	8130	7910	420	2410	500	5140	10	1	84000000	6888	5.65	1.31	12	0.72	1452.00	6240.00	12380	20240305	-33.76	3005	20231004	172.88	12380	-33.76	20240305	5820	40.89	20240126	12380	-33.76	20240305	3005	172.88	20231004	4.28	N	041190	500	420 억	1734742	N	N	714	N	N
94	20240514	120425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8210	170	2	2.11	4677352690	566330	85.20	8150	8340	8130	10450	5630	8040	8259.06	2.07	78926	8306	8172	8086	7952	7866	8130	7910	420	2410	500	5140	10	1	84000000	6896	5.65	1.32	12	0.67	1452.00	6240.00	12380	20240305	-33.68	3005	20231004	173.21	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	3005	173.21	20231004	4.28	N	041190	500	420 억	1734742	N	N	714	N	N
95	20240514	110425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8270	230	2	2.86	4037930920	488693	73.52	8150	8340	8130	10450	5630	8040	8262.72	2.07	73274	8306	8172	8086	7952	7866	8130	7910	420	2410	500	5140	10	1	84000000	6947	5.70	1.33	12	0.58	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	4.28	N	041190	500	420 억	1734742	N	N	714	N	N
96	20240514	100424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8270	230	2	2.86	3295492950	398910	60.01	8150	8340	8130	10450	5630	8040	8261.25	2.07	76977	8306	8172	8086	7952	7866	8130	7910	420	2410	500	5140	10	1	84000000	6947	5.70	1.33	12	0.47	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	4.28	N	041190	500	420 억	1734742	N	N	714	N	N
97	20240514	090425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8220	180	2	2.24	622559890	76046	11.44	8150	8230	8130	10450	5630	8040	8186.63	2.07	21884	8306	8172	8086	7952	7866	8130	7910	420	2410	500	5140	10	1	84000000	6905	5.66	1.32	12	0.09	1452.00	6240.00	12380	20240305	-33.60	3005	20231004	173.54	12380	-33.60	20240305	5820	41.24	20240126	12380	-33.60	20240305	3005	173.54	20231004	4.28	N	041190	500	420 억	1734742	N	N	714	N	N
98	20240513	160425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8040	-210	5	-2.55	4991257110	617145	72.90	8160	8220	8000	10720	5780	8250	8087.40	2.13	-51911	8410	8330	8260	8180	8110	8370	8220	420	2470	500	5280	10	1	84000000	6754	5.54	1.29	12	0.73	1452.00	6240.00	12380	20240305	-35.06	3005	20231004	167.55	12380	-35.06	20240305	5820	38.14	20240126	12380	-35.06	20240305	3005	167.55	20231004	4.25	N	041190	500	420 억	1791673	N	N	714	N	N
99	20240513	150426	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8050	-200	5	-2.42	4697848200	580657	68.59	8160	8220	8000	10720	5780	8250	8090.23	2.13	-51202	8410	8330	8260	8180	8110	8370	8220	420	2470	500	5280	10	1	84000000	6762	5.54	1.29	12	0.69	1452.00	6240.00	12380	20240305	-34.98	3005	20231004	167.89	12380	-34.98	20240305	5820	38.32	20240126	12380	-34.98	20240305	3005	167.89	20231004	4.25	N	041190	500	420 억	1791673	N	N	5	N	N
100	20240513	140425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8010	-240	5	-2.91	4031524200	497718	58.79	8160	8220	8000	10720	5780	8250	8099.64	2.13	-46286	8410	8330	8260	8180	8110	8370	8220	420	2470	500	5280	10	1	84000000	6728	5.52	1.28	12	0.59	1452.00	6240.00	12380	20240305	-35.30	3005	20231004	166.56	12380	-35.30	20240305	5820	37.63	20240126	12380	-35.30	20240305	3005	166.56	20231004	4.25	N	041190	500	420 억	1791673	N	N	5	N	N
101	20240513	130424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8030	-220	5	-2.67	3415534280	420888	49.72	8160	8220	8020	10720	5780	8250	8114.67	2.13	-36535	8410	8330	8260	8180	8110	8370	8220	420	2470	500	5280	10	1	84000000	6745	5.53	1.29	12	0.50	1452.00	6240.00	12380	20240305	-35.14	3005	20231004	167.22	12380	-35.14	20240305	5820	37.97	20240126	12380	-35.14	20240305	3005	167.22	20231004	4.25	N	041190	500	420 억	1791673	N	N	5	N	N
102	20240513	120425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8060	-190	5	-2.30	2823490820	347312	41.03	8160	8220	8050	10720	5780	8250	8129.12	2.13	-30285	8410	8330	8260	8180	8110	8370	8220	420	2470	500	5280	10	1	84000000	6770	5.55	1.29	12	0.41	1452.00	6240.00	12380	20240305	-34.89	3005	20231004	168.22	12380	-34.89	20240305	5820	38.49	20240126	12380	-34.89	20240305	3005	168.22	20231004	4.25	N	041190	500	420 억	1791673	N	N	5	N	N
103	20240513	110424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8110	-140	5	-1.70	2161735710	265426	31.35	8160	8220	8070	10720	5780	8250	8143.90	2.13	-21783	8410	8330	8260	8180	8110	8370	8220	420	2470	500	5280	10	1	84000000	6812	5.59	1.30	12	0.32	1452.00	6240.00	12380	20240305	-34.49	3005	20231004	169.88	12380	-34.49	20240305	5820	39.35	20240126	12380	-34.49	20240305	3005	169.88	20231004	4.25	N	041190	500	420 억	1791673	N	N	5	N	N
104	20240513	100425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8170	-80	5	-0.97	1208004870	147899	17.47	8160	8220	8140	10720	5780	8250	8167.07	2.13	10020	8410	8330	8260	8180	8110	8370	8220	420	2470	500	5280	10	1	84000000	6863	5.63	1.31	12	0.18	1452.00	6240.00	12380	20240305	-34.01	3005	20231004	171.88	12380	-34.01	20240305	5820	40.38	20240126	12380	-34.01	20240305	3005	171.88	20231004	4.25	N	041190	500	420 억	1791673	N	N	5	N	N
105	20240513	090425	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8170	-80	5	-0.97	299706260	36661	4.33	8160	8220	8160	10720	5780	8250	8172.43	2.13	-3183	8410	8330	8260	8180	8110	8370	8220	420	2470	500	5280	10	1	84000000	6863	5.63	1.31	12	0.04	1452.00	6240.00	12380	20240305	-34.01	3005	20231004	171.88	12380	-34.01	20240305	5820	40.38	20240126	12380	-34.01	20240305	3005	171.88	20231004	4.25	N	041190	500	420 억	1791673	N	N	5	N	N
106	20240510	160413	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8250	140	2	1.73	6741911790	815494	149.17	8240	8340	8190	10540	5680	8110	8267.60	2.17	-76360	8263	8186	8093	8016	7923	8140	7970	420	2430	500	5190	10	1	84000000	6930	5.68	1.32	12	0.97	1452.00	6240.00	12380	20240305	-33.36	3005	20231004	174.54	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	3005	174.54	20231004	4.27	N	041190	500	420 억	1825408	N	N	5	N	N
107	20240510	150416	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8240	130	2	1.60	5943810160	718426	131.41	8240	8340	8210	10540	5680	8110	8273.67	2.17	-21991	8263	8186	8093	8016	7923	8140	7970	420	2430	500	5190	10	1	84000000	6922	5.67	1.32	12	0.86	1452.00	6240.00	12380	20240305	-33.44	3005	20231004	174.21	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	3005	174.21	20231004	4.27	N	041190	500	420 억	1825408	N	N	0	N	N
108	20240510	140416	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8280	170	2	2.10	5327411770	643695	117.74	8240	8340	8210	10540	5680	8110	8276.63	2.17	3318	8263	8186	8093	8016	7923	8140	7970	420	2430	500	5190	10	1	84000000	6955	5.70	1.33	12	0.77	1452.00	6240.00	12380	20240305	-33.12	3005	20231004	175.54	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	3005	175.54	20231004	4.27	N	041190	500	420 억	1825408	N	N	0	N	N
109	20240510	130413	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8270	160	2	1.97	4416789610	533911	97.66	8240	8340	8210	10540	5680	8110	8272.92	2.17	29359	8263	8186	8093	8016	7923	8140	7970	420	2430	500	5190	10	1	84000000	6947	5.70	1.33	12	0.64	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	4.27	N	041190	500	420 억	1825408	N	N	0	N	N
110	20240510	120412	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8280	170	2	2.10	3897207910	471204	86.19	8240	8340	8210	10540	5680	8110	8271.19	2.17	33762	8263	8186	8093	8016	7923	8140	7970	420	2430	500	5190	10	1	84000000	6955	5.70	1.33	12	0.56	1452.00	6240.00	12380	20240305	-33.12	3005	20231004	175.54	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	3005	175.54	20231004	4.27	N	041190	500	420 억	1825408	N	N	0	N	N
111	20240510	110414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8250	140	2	1.73	3436760260	415434	75.99	8240	8340	8210	10540	5680	8110	8273.21	2.17	31302	8263	8186	8093	8016	7923	8140	7970	420	2430	500	5190	10	1	84000000	6930	5.68	1.32	12	0.49	1452.00	6240.00	12380	20240305	-33.36	3005	20231004	174.54	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	3005	174.54	20231004	4.27	N	041190	500	420 억	1825408	N	N	0	N	N
112	20240510	100414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8270	160	2	1.97	2621160990	316435	57.88	8240	8340	8240	10540	5680	8110	8284.13	2.17	35658	8263	8186	8093	8016	7923	8140	7970	420	2430	500	5190	10	1	84000000	6947	5.70	1.33	12	0.38	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	4.27	N	041190	500	420 억	1825408	N	N	0	N	N
113	20240510	090415	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8270	160	2	1.97	721365590	87324	15.97	8240	8290	8240	10540	5680	8110	8263.07	2.17	22026	8263	8186	8093	8016	7923	8140	7970	420	2430	500	5190	10	1	84000000	6947	5.70	1.33	12	0.10	1452.00	6240.00	12380	20240305	-33.20	3005	20231004	175.21	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3005	175.21	20231004	4.27	N	041190	500	420 억	1825408	N	N	0	N	N
114	20240509	160420	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8110	-100	5	-1.22	4300214600	530662	101.21	8120	8170	8000	10670	5750	8210	8103.45	2.18	-26170	8383	8296	8193	8106	8003	8340	8150	420	2460	500	5250	10	1	84000000	6812	5.59	1.30	12	0.63	1452.00	6240.00	12380	20240305	-34.49	3005	20231004	169.88	12380	-34.49	20240305	5820	39.35	20240126	12380	-34.49	20240305	3005	169.88	20231004	4.27	N	041190	500	420 억	1832037	N	N	291	N	N
115	20240509	150424	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8120	-90	5	-1.10	3879016930	478737	91.30	8120	8170	8000	10670	5750	8210	8102.56	2.18	-15975	8383	8296	8193	8106	8003	8340	8150	420	2460	500	5250	10	1	84000000	6821	5.59	1.30	12	0.57	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.27	N	041190	500	420 억	1832037	N	N	291	N	N
116	20240509	140415	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8120	-90	5	-1.10	3443275580	425029	81.06	8120	8170	8000	10670	5750	8210	8101.22	2.18	-10743	8383	8296	8193	8106	8003	8340	8150	420	2460	500	5250	10	1	84000000	6821	5.59	1.30	12	0.51	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.27	N	041190	500	420 억	1832037	N	N	291	N	N
117	20240509	130416	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8120	-90	5	-1.10	3086048580	381095	72.68	8120	8150	8000	10670	5750	8210	8097.79	2.18	-5928	8383	8296	8193	8106	8003	8340	8150	420	2460	500	5250	10	1	84000000	6821	5.59	1.30	12	0.45	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.27	N	041190	500	420 억	1832037	N	N	291	N	N
118	20240509	120415	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8130	-80	5	-0.97	2748367280	339537	64.75	8120	8140	8000	10670	5750	8210	8094.39	2.18	-20807	8383	8296	8193	8106	8003	8340	8150	420	2460	500	5250	10	1	84000000	6829	5.60	1.30	12	0.40	1452.00	6240.00	12380	20240305	-34.33	3005	20231004	170.55	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	3005	170.55	20231004	4.27	N	041190	500	420 억	1832037	N	N	291	N	N
119	20240509	110407	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8120	-90	5	-1.10	2222746420	274702	52.39	8120	8140	8000	10670	5750	8210	8091.40	2.18	-17327	8383	8296	8193	8106	8003	8340	8150	420	2460	500	5250	10	1	84000000	6821	5.59	1.30	12	0.33	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.27	N	041190	500	420 억	1832037	N	N	291	N	N
120	20240509	100410	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8130	-80	5	-0.97	1710079700	211556	40.35	8120	8130	8000	10670	5750	8210	8083.23	2.18	-11418	8383	8296	8193	8106	8003	8340	8150	420	2460	500	5250	10	1	84000000	6829	5.60	1.30	12	0.25	1452.00	6240.00	12380	20240305	-34.33	3005	20231004	170.55	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	3005	170.55	20231004	4.27	N	041190	500	420 억	1832037	N	N	291	N	N
121	20240509	090408	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8080	-130	5	-1.58	660494720	81833	15.61	8120	8120	8000	10670	5750	8210	8070.92	2.18	-10248	8383	8296	8193	8106	8003	8340	8150	420	2460	500	5250	10	1	84000000	6787	5.56	1.29	12	0.10	1452.00	6240.00	12380	20240305	-34.73	3005	20231004	168.89	12380	-34.73	20240305	5820	38.83	20240126	12380	-34.73	20240305	3005	168.89	20231004	4.27	N	041190	500	420 억	1832037	N	N	291	N	N
122	20240508	160407	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8210	-90	5	-1.08	4224172350	513922	36.77	8170	8280	8090	10790	5810	8300	8218.70	2.15	20023	8613	8456	8373	8216	8133	8415	8175	420	2490	500	5310	10	1	84000000	6896	5.65	1.32	12	0.61	1452.00	6240.00	12380	20240305	-33.68	3005	20231004	173.21	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	3005	173.21	20231004	4.38	N	041190	500	420 억	1808717	N	N	291	N	N
123	20240508	150411	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8230	-70	5	-0.84	3796277500	461882	33.05	8170	8280	8090	10790	5810	8300	8218.25	2.15	23811	8613	8456	8373	8216	8133	8415	8175	420	2490	500	5310	10	1	84000000	6913	5.67	1.32	12	0.55	1452.00	6240.00	12380	20240305	-33.52	3005	20231004	173.88	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	3005	173.88	20231004	4.38	N	041190	500	420 억	1808717	N	N	947	N	N
124	20240508	140405	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8220	-80	5	-0.96	3499015910	425773	30.46	8170	8280	8090	10790	5810	8300	8217.05	2.15	27976	8613	8456	8373	8216	8133	8415	8175	420	2490	500	5310	10	1	84000000	6905	5.66	1.32	12	0.51	1452.00	6240.00	12380	20240305	-33.60	3005	20231004	173.54	12380	-33.60	20240305	5820	41.24	20240126	12380	-33.60	20240305	3005	173.54	20231004	4.38	N	041190	500	420 억	1808717	N	N	947	N	N
125	20240508	130404	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8240	-60	5	-0.72	2850968770	347207	24.84	8170	8280	8090	10790	5810	8300	8209.84	2.15	-3147	8613	8456	8373	8216	8133	8415	8175	420	2490	500	5310	10	1	84000000	6922	5.67	1.32	12	0.41	1452.00	6240.00	12380	20240305	-33.44	3005	20231004	174.21	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	3005	174.21	20231004	4.38	N	041190	500	420 억	1808717	N	N	947	N	N
126	20240508	120406	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8250	-50	5	-0.60	2659258120	323931	23.18	8170	8280	8090	10790	5810	8300	8207.90	2.15	-5853	8613	8456	8373	8216	8133	8415	8175	420	2490	500	5310	10	1	84000000	6930	5.68	1.32	12	0.39	1452.00	6240.00	12380	20240305	-33.36	3005	20231004	174.54	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	3005	174.54	20231004	4.38	N	041190	500	420 억	1808717	N	N	947	N	N
127	20240508	110441	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8240	-60	5	-0.72	2297250730	279961	20.03	8170	8280	8090	10790	5810	8300	8203.87	2.15	9415	8613	8456	8373	8216	8133	8415	8175	420	2490	500	5310	10	1	84000000	6922	5.67	1.32	12	0.33	1452.00	6240.00	12380	20240305	-33.44	3005	20231004	174.21	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	3005	174.21	20231004	4.38	N	041190	500	420 억	1808717	N	N	947	N	N
128	20240508	100413	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8250	-50	5	-0.60	1931270300	235459	16.85	8170	8280	8090	10790	5810	8300	8200.00	2.15	8394	8613	8456	8373	8216	8133	8415	8175	420	2490	500	5310	10	1	84000000	6930	5.68	1.32	12	0.28	1452.00	6240.00	12380	20240305	-33.36	3005	20231004	174.54	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	3005	174.54	20231004	4.38	N	041190	500	420 억	1808717	N	N	947	N	N
129	20240508	090409	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8190	-110	5	-1.33	710432150	87077	6.23	8170	8190	8090	10790	5810	8300	8149.95	2.15	14250	8613	8456	8373	8216	8133	8415	8175	420	2490	500	5310	10	1	84000000	6880	5.64	1.31	12	0.10	1452.00	6240.00	12380	20240305	-33.84	3005	20231004	172.55	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	3005	172.55	20231004	4.38	N	041190	500	420 억	1808717	N	N	947	N	N
130	20240503	160417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8110	310	2	3.97	11792653850	1459389	70.93	7900	8220	7890	10140	5460	7800	8080.48	1.53	494935	8240	8020	7900	7680	7560	7960	7620	420	2340	500	4990	10	1	84000000	6812	5.59	1.30	12	1.74	1452.00	6240.00	12380	20240305	-34.49	3005	20231004	169.88	12380	-34.49	20240305	5820	39.35	20240126	12380	-34.49	20240305	3005	169.88	20231004	4.26	N	041190	500	420 억	1282559	N	N	734	N	N
131	20240503	150417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8120	320	2	4.10	11118321500	1376322	66.90	7900	8220	7890	10140	5460	7800	8078.30	1.53	475277	8240	8020	7900	7680	7560	7960	7620	420	2340	500	4990	10	1	84000000	6821	5.59	1.30	12	1.64	1452.00	6240.00	12380	20240305	-34.41	3005	20231004	170.22	12380	-34.41	20240305	5820	39.52	20240126	12380	-34.41	20240305	3005	170.22	20231004	4.26	N	041190	500	420 억	1282559	N	N	7	N	N
132	20240503	140417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8140	340	2	4.36	9918484950	1228528	59.71	7900	8220	7890	10140	5460	7800	8073.49	1.53	400423	8240	8020	7900	7680	7560	7960	7620	420	2340	500	4990	10	1	84000000	6838	5.61	1.30	12	1.46	1452.00	6240.00	12380	20240305	-34.25	3005	20231004	170.88	12380	-34.25	20240305	5820	39.86	20240126	12380	-34.25	20240305	3005	170.88	20231004	4.26	N	041190	500	420 억	1282559	N	N	7	N	N
133	20240503	130417	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8200	400	2	5.13	8933793570	1108109	53.86	7900	8220	7890	10140	5460	7800	8062.22	1.53	371904	8240	8020	7900	7680	7560	7960	7620	420	2340	500	4990	10	1	84000000	6888	5.65	1.31	12	1.32	1452.00	6240.00	12380	20240305	-33.76	3005	20231004	172.88	12380	-33.76	20240305	5820	40.89	20240126	12380	-33.76	20240305	3005	172.88	20231004	4.26	N	041190	500	420 억	1282559	N	N	7	N	N
134	20240503	120416	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8150	350	2	4.49	7840291240	974509	47.37	7900	8200	7890	10140	5460	7800	8045.40	1.53	310867	8240	8020	7900	7680	7560	7960	7620	420	2340	500	4990	10	1	84000000	6846	5.61	1.31	12	1.16	1452.00	6240.00	12380	20240305	-34.17	3005	20231004	171.21	12380	-34.17	20240305	5820	40.03	20240126	12380	-34.17	20240305	3005	171.21	20231004	4.26	N	041190	500	420 억	1282559	N	N	7	N	N
135	20240503	110414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8090	290	2	3.72	6224008460	776215	37.73	7900	8110	7890	10140	5460	7800	8018.43	1.53	277547	8240	8020	7900	7680	7560	7960	7620	420	2340	500	4990	10	1	84000000	6796	5.57	1.30	12	0.92	1452.00	6240.00	12380	20240305	-34.65	3005	20231004	169.22	12380	-34.65	20240305	5820	39.00	20240126	12380	-34.65	20240305	3005	169.22	20231004	4.26	N	041190	500	420 억	1282559	N	N	7	N	N
136	20240503	100414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8020	220	2	2.82	3728434370	467190	22.71	7900	8060	7890	10140	5460	7800	7980.58	1.53	145433	8240	8020	7900	7680	7560	7960	7620	420	2340	500	4990	10	1	84000000	6737	5.52	1.29	12	0.56	1452.00	6240.00	12380	20240305	-35.22	3005	20231004	166.89	12380	-35.22	20240305	5820	37.80	20240126	12380	-35.22	20240305	3005	166.89	20231004	4.26	N	041190	500	420 억	1282559	N	N	7	N	N
137	20240503	090413	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7940	140	2	1.79	718304540	90662	4.41	7900	7950	7890	10140	5460	7800	7922.99	1.53	9544	8240	8020	7900	7680	7560	7960	7620	420	2340	500	4990	10	1	84000000	6670	5.47	1.27	12	0.11	1452.00	6240.00	12380	20240305	-35.86	3005	20231004	164.23	12380	-35.86	20240305	5820	36.43	20240126	12380	-35.86	20240305	3005	164.23	20231004	4.26	N	041190	500	420 억	1282559	N	N	7	N	N
138	20240502	160412	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7800	-600	5	-7.14	16082224930	2027104	179.79	8000	8120	7780	10920	5880	8400	7933.91	1.98	-397955	8873	8636	8473	8236	8073	8555	8155	420	2520	500	5370	10	1	84000000	6552	5.37	1.25	12	2.41	1452.00	6240.00	12380	20240305	-37.00	3005	20231004	159.57	12380	-37.00	20240305	5820	34.02	20240126	12380	-37.00	20240305	3005	159.57	20231004	4.27	N	041190	500	420 억	1661366	N	N	7	N	N
139	20240502	150414	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7810	-590	5	-7.02	14645204250	1842724	163.44	8000	8120	7800	10920	5880	8400	7947.53	1.98	-397462	8873	8636	8473	8236	8073	8555	8155	420	2520	500	5370	10	1	84000000	6560	5.38	1.25	12	2.19	1452.00	6240.00	12380	20240305	-36.91	3005	20231004	159.90	12380	-36.91	20240305	5820	34.19	20240126	12380	-36.91	20240305	3005	159.90	20231004	4.27	N	041190	500	420 억	1661366	N	N	2740	N	N
140	20240502	140411	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7870	-530	5	-6.31	12412785280	1558076	138.19	8000	8120	7870	10920	5880	8400	7966.68	1.98	-368117	8873	8636	8473	8236	8073	8555	8155	420	2520	500	5370	10	1	84000000	6611	5.42	1.26	12	1.85	1452.00	6240.00	12380	20240305	-36.43	3005	20231004	161.90	12380	-36.43	20240305	5820	35.22	20240126	12380	-36.43	20240305	3005	161.90	20231004	4.27	N	041190	500	420 억	1661366	N	N	2740	N	N
141	20240502	130410	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7940	-460	5	-5.48	11392966740	1428873	126.73	8000	8120	7870	10920	5880	8400	7973.33	1.98	-358786	8873	8636	8473	8236	8073	8555	8155	420	2520	500	5370	10	1	84000000	6670	5.47	1.27	12	1.70	1452.00	6240.00	12380	20240305	-35.86	3005	20231004	164.23	12380	-35.86	20240305	5820	36.43	20240126	12380	-35.86	20240305	3005	164.23	20231004	4.27	N	041190	500	420 억	1661366	N	N	2740	N	N
142	20240502	120410	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7900	-500	5	-5.95	10813924830	1355693	120.24	8000	8120	7870	10920	5880	8400	7976.61	1.98	-341363	8873	8636	8473	8236	8073	8555	8155	420	2520	500	5370	10	1	84000000	6636	5.44	1.27	12	1.61	1452.00	6240.00	12380	20240305	-36.19	3005	20231004	162.90	12380	-36.19	20240305	5820	35.74	20240126	12380	-36.19	20240305	3005	162.90	20231004	4.27	N	041190	500	420 억	1661366	N	N	2740	N	N
143	20240502	110409	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7890	-510	5	-6.07	9613890760	1203612	106.75	8000	8120	7880	10920	5880	8400	7987.46	1.98	-328281	8873	8636	8473	8236	8073	8555	8155	420	2520	500	5370	10	1	84000000	6628	5.43	1.26	12	1.43	1452.00	6240.00	12380	20240305	-36.27	3005	20231004	162.56	12380	-36.27	20240305	5820	35.57	20240126	12380	-36.27	20240305	3005	162.56	20231004	4.27	N	041190	500	420 억	1661366	N	N	2740	N	N
144	20240502	100409	55	60.00	KSQ150	금융	N	N	N	Y	60	N	7910	-490	5	-5.83	7349926710	918056	81.43	8000	8120	7910	10920	5880	8400	8005.88	1.98	-260162	8873	8636	8473	8236	8073	8555	8155	420	2520	500	5370	10	1	84000000	6644	5.45	1.27	12	1.09	1452.00	6240.00	12380	20240305	-36.11	3005	20231004	163.23	12380	-36.11	20240305	5820	35.91	20240126	12380	-36.11	20240305	3005	163.23	20231004	4.27	N	041190	500	420 억	1661366	N	N	2740	N	N
145	20240502	090410	55	60.00	KSQ150	금융	N	N	N	Y	60	N	8040	-360	5	-4.29	1641105170	204219	18.11	8000	8120	8000	10920	5880	8400	8035.63	1.98	6746	8873	8636	8473	8236	8073	8555	8155	420	2520	500	5370	10	1	84000000	6754	5.54	1.29	12	0.24	1452.00	6240.00	12380	20240305	-35.06	3005	20231004	167.55	12380	-35.06	20240305	5820	38.14	20240126	12380	-35.06	20240305	3005	167.55	20231004	4.27	N	041190	500	420 억	1661366	N	N	2740	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History