KissMeData/041190/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 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	160510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5542886720	792442	58.40	6940	7140	6880	9240	4980	7110	6997.23	2.44	-47938	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.94	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2050217	N	N	1194	N	N
3	20241231	150511	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5542886720	792442	58.40	6940	7140	6880	9240	4980	7110	6997.23	2.44	-47938	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.94	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2050217	N	N	1194	N	N
4	20241231	140510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5542886720	792442	58.40	6940	7140	6880	9240	4980	7110	6997.23	2.44	-47938	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.94	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2050217	N	N	1194	N	N
5	20241231	130510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5542886720	792442	58.40	6940	7140	6880	9240	4980	7110	6997.23	2.44	-47938	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.94	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2050217	N	N	1194	N	N
6	20241231	120510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5542886720	792442	58.40	6940	7140	6880	9240	4980	7110	6997.23	2.44	-47938	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.94	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2050217	N	N	1194	N	N
7	20241231	110509	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5542886720	792442	58.40	6940	7140	6880	9240	4980	7110	6997.23	2.44	-47938	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.94	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2050217	N	N	1194	N	N
8	20241231	100502	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5542886720	792442	58.40	6940	7140	6880	9240	4980	7110	6997.23	2.44	-47938	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.94	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2050217	N	N	1194	N	N
9	20241231	090510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5542886720	792442	58.40	6940	7140	6880	9240	4980	7110	6997.23	2.44	-47938	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.94	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2050217	N	N	1194	N	N
10	20241230	160508	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-190	5	-2.67	5400112050	771770	56.88	6940	7140	6880	9240	4980	7110	6997.23	2.50	0	-69909	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5813	4.77	1.11	12	0.92	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5820	18.90	20240126	4.75	N	041190	500	420 억	2098155	N	N	1194	N	N
11	20241230	150510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6950	-160	5	-2.25	4824905790	688645	50.75	6940	7140	6880	9240	4980	7110	7006.36	2.50	0	-53206	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5838	4.79	1.11	12	0.82	1452.00	6240.00	12380	20240305	-43.86	5700	20231227	21.93	12380	-43.86	20240305	5820	19.42	20240126	12380	-43.86	20240305	5820	19.42	20240126	4.75	N	041190	500	420 억	2098155	N	N	480	N	N
12	20241230	140509	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6970	-140	5	-1.97	4367891240	622876	45.90	6940	7140	6880	9240	4980	7110	7012.44	2.50	0	-42779	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5855	4.80	1.12	12	0.74	1452.00	6240.00	12380	20240305	-43.70	5700	20231227	22.28	12380	-43.70	20240305	5820	19.76	20240126	12380	-43.70	20240305	5820	19.76	20240126	4.75	N	041190	500	420 억	2098155	N	N	480	N	N
13	20241230	130509	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7010	-100	5	-1.41	3919886250	558666	41.17	6940	7140	6880	9240	4980	7110	7016.49	2.50	0	-48164	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5888	4.83	1.12	12	0.67	1452.00	6240.00	12380	20240305	-43.38	5700	20231227	22.98	12380	-43.38	20240305	5820	20.45	20240126	12380	-43.38	20240305	5820	20.45	20240126	4.75	N	041190	500	420 억	2098155	N	N	480	N	N
14	20241230	120507	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7050	-60	5	-0.84	3300438770	470498	34.67	6940	7140	6880	9240	4980	7110	7014.76	2.50	0	-16630	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5922	4.86	1.13	12	0.56	1452.00	6240.00	12380	20240305	-43.05	5700	20231227	23.68	12380	-43.05	20240305	5820	21.13	20240126	12380	-43.05	20240305	5820	21.13	20240126	4.75	N	041190	500	420 억	2098155	N	N	480	N	N
15	20241230	110510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7090	-20	5	-0.28	3066150830	437291	32.23	6940	7140	6880	9240	4980	7110	7011.67	2.50	0	-28728	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5956	4.88	1.14	12	0.52	1452.00	6240.00	12380	20240305	-42.73	5700	20231227	24.39	12380	-42.73	20240305	5820	21.82	20240126	12380	-42.73	20240305	5820	21.82	20240126	4.75	N	041190	500	420 억	2098155	N	N	480	N	N
16	20241230	100509	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7020	-90	5	-1.27	1681465090	241714	17.81	6940	7030	6880	9240	4980	7110	6956.35	2.50	0	-14063	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5897	4.83	1.12	12	0.29	1452.00	6240.00	12380	20240305	-43.30	5700	20231227	23.16	12380	-43.30	20240305	5820	20.62	20240126	12380	-43.30	20240305	5820	20.62	20240126	4.75	N	041190	500	420 억	2098155	N	N	480	N	N
17	20241230	090510	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6900	-210	5	-2.95	429791750	62221	4.59	6940	6940	6880	9240	4980	7110	6907.14	2.50	0	9596	7283	7196	7023	6936	6763	7240	6980	420	2130	500	5110	10	1	84000000	5796	4.75	1.11	12	0.07	1452.00	6240.00	12380	20240305	-44.26	5700	20231227	21.05	12380	-44.26	20240305	5820	18.56	20240126	12380	-44.26	20240305	5820	18.56	20240126	4.75	N	041190	500	420 억	2098155	N	N	480	N	N
18	20241227	160507	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7110	40	2	0.57	9288008940	1334779	90.83	6980	7110	6850	9190	4950	7070	6955.91	2.64	0	-211760	7376	7222	7106	6952	6836	7165	6895	420	2120	500	5090	10	1	84000000	5972	4.90	1.14	12	1.59	1452.00	6240.00	12380	20240305	-42.57	5700	20231227	24.74	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	5700	24.74	20231227	4.69	N	041190	500	420 억	2216320	N	N	480	N	N
19	20241227	150506	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7000	-70	5	-0.99	7686690180	1108844	75.45	6980	7060	6850	9190	4950	7070	6932.15	2.64	0	-112926	7376	7222	7106	6952	6836	7165	6895	420	2120	500	5090	10	1	84000000	5880	4.82	1.12	12	1.32	1452.00	6240.00	12380	20240305	-43.46	5700	20231227	22.81	12380	-43.46	20240305	5820	20.27	20240126	12380	-43.46	20240305	5700	22.81	20231227	4.69	N	041190	500	420 억	2216320	N	N	12	N	N
20	20241227	140509	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6920	-150	5	-2.12	5810336000	840912	57.22	6980	7030	6850	9190	4950	7070	6909.55	2.64	0	-70126	7376	7222	7106	6952	6836	7165	6895	420	2120	500	5090	10	1	84000000	5813	4.77	1.11	12	1.00	1452.00	6240.00	12380	20240305	-44.10	5700	20231227	21.40	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	5700	21.40	20231227	4.69	N	041190	500	420 억	2216320	N	N	12	N	N
21	20241227	130508	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6890	-180	5	-2.55	5173405420	748508	50.93	6980	7030	6850	9190	4950	7070	6911.60	2.64	0	-89821	7376	7222	7106	6952	6836	7165	6895	420	2120	500	5090	10	1	84000000	5788	4.75	1.10	12	0.89	1452.00	6240.00	12380	20240305	-44.35	5700	20231227	20.88	12380	-44.35	20240305	5820	18.38	20240126	12380	-44.35	20240305	5700	20.88	20231227	4.69	N	041190	500	420 억	2216320	N	N	12	N	N
22	20241227	120507	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6850	-220	5	-3.11	4851826630	701688	47.75	6980	7030	6850	9190	4950	7070	6914.48	2.64	0	-89297	7376	7222	7106	6952	6836	7165	6895	420	2120	500	5090	10	1	84000000	5754	4.72	1.10	12	0.84	1452.00	6240.00	12380	20240305	-44.67	5700	20231227	20.18	12380	-44.67	20240305	5820	17.70	20240126	12380	-44.67	20240305	5700	20.18	20231227	4.69	N	041190	500	420 억	2216320	N	N	12	N	N
23	20241227	110506	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6890	-180	5	-2.55	3942233780	569419	38.75	6980	7030	6860	9190	4950	7070	6923.23	2.64	0	-72825	7376	7222	7106	6952	6836	7165	6895	420	2120	500	5090	10	1	84000000	5788	4.75	1.10	12	0.68	1452.00	6240.00	12380	20240305	-44.35	5700	20231227	20.88	12380	-44.35	20240305	5820	18.38	20240126	12380	-44.35	20240305	5700	20.88	20231227	4.69	N	041190	500	420 억	2216320	N	N	12	N	N
24	20241227	100506	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6940	-130	5	-1.84	2778473330	401620	27.33	6980	7030	6860	9190	4950	7070	6918.13	2.64	0	-7192	7376	7222	7106	6952	6836	7165	6895	420	2120	500	5090	10	1	84000000	5830	4.78	1.11	12	0.48	1452.00	6240.00	12380	20240305	-43.94	5700	20231227	21.75	12380	-43.94	20240305	5820	19.24	20240126	12380	-43.94	20240305	5700	21.75	20231227	4.69	N	041190	500	420 억	2216320	N	N	12	N	N
25	20241227	090508	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6950	-120	5	-1.70	469722960	67374	4.58	6980	7030	6910	9190	4950	7070	6971.72	2.64	0	13109	7376	7222	7106	6952	6836	7165	6895	420	2120	500	5090	10	1	84000000	5838	4.79	1.11	12	0.08	1452.00	6240.00	12380	20240305	-43.86	5700	20231227	21.93	12380	-43.86	20240305	5820	19.42	20240126	12380	-43.86	20240305	5700	21.93	20231227	4.69	N	041190	500	420 억	2216320	N	N	12	N	N
26	20241226	160506	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7070	100	2	1.43	10077422790	1419721	82.63	7130	7260	6990	9060	4880	6970	7098.31	2.55	0	93932	7316	7142	7056	6882	6796	7100	6840	420	2090	500	5010	10	1	84000000	5939	4.87	1.13	12	1.69	1452.00	6240.00	12380	20240305	-42.89	5700	20231227	24.04	12380	-42.89	20240305	5820	21.48	20240126	12380	-42.89	20240305	5700	24.04	20231227	4.70	N	041190	500	420 억	2141973	N	N	12	N	N
27	20241226	150503	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7040	70	2	1.00	9033728020	1271987	74.03	7130	7260	6990	9060	4880	6970	7102.06	2.55	0	58652	7316	7142	7056	6882	6796	7100	6840	420	2090	500	5010	10	1	84000000	5914	4.85	1.13	12	1.51	1452.00	6240.00	12380	20240305	-43.13	5700	20231227	23.51	12380	-43.13	20240305	5820	20.96	20240126	12380	-43.13	20240305	5700	23.51	20231227	4.70	N	041190	500	420 억	2141973	N	N	280	N	N
28	20241226	140503	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7020	50	2	0.72	7543969080	1059567	61.67	7130	7260	7000	9060	4880	6970	7119.86	2.55	0	5483	7316	7142	7056	6882	6796	7100	6840	420	2090	500	5010	10	1	84000000	5897	4.83	1.12	12	1.26	1452.00	6240.00	12380	20240305	-43.30	5700	20231227	23.16	12380	-43.30	20240305	5820	20.62	20240126	12380	-43.30	20240305	5700	23.16	20231227	4.70	N	041190	500	420 억	2141973	N	N	280	N	N
29	20241226	130505	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7060	90	2	1.29	6556103380	919229	53.50	7130	7260	7040	9060	4880	6970	7132.18	2.55	0	-5426	7316	7142	7056	6882	6796	7100	6840	420	2090	500	5010	10	1	84000000	5930	4.86	1.13	12	1.09	1452.00	6240.00	12380	20240305	-42.97	5700	20231227	23.86	12380	-42.97	20240305	5820	21.31	20240126	12380	-42.97	20240305	5700	23.86	20231227	4.70	N	041190	500	420 억	2141973	N	N	280	N	N
30	20241226	120502	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7060	90	2	1.29	6106389840	855628	49.80	7130	7260	7040	9060	4880	6970	7136.73	2.55	0	-18829	7316	7142	7056	6882	6796	7100	6840	420	2090	500	5010	10	1	84000000	5930	4.86	1.13	12	1.02	1452.00	6240.00	12380	20240305	-42.97	5700	20231227	23.86	12380	-42.97	20240305	5820	21.31	20240126	12380	-42.97	20240305	5700	23.86	20231227	4.70	N	041190	500	420 억	2141973	N	N	280	N	N
31	20241226	110503	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7080	110	2	1.58	5701534620	798374	46.47	7130	7260	7040	9060	4880	6970	7141.43	2.55	0	-21480	7316	7142	7056	6882	6796	7100	6840	420	2090	500	5010	10	1	84000000	5947	4.88	1.13	12	0.95	1452.00	6240.00	12380	20240305	-42.81	5700	20231227	24.21	12380	-42.81	20240305	5820	21.65	20240126	12380	-42.81	20240305	5700	24.21	20231227	4.70	N	041190	500	420 억	2141973	N	N	280	N	N
32	20241226	100504	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7110	140	2	2.01	4787479390	669228	38.95	7130	7260	7080	9060	4880	6970	7153.73	2.55	0	-1951	7316	7142	7056	6882	6796	7100	6840	420	2090	500	5010	10	1	84000000	5972	4.90	1.14	12	0.80	1452.00	6240.00	12380	20240305	-42.57	5700	20231227	24.74	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	5700	24.74	20231227	4.70	N	041190	500	420 억	2141973	N	N	280	N	N
33	20241226	090503	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7130	160	2	2.30	1076886140	151445	8.81	7130	7140	7080	9060	4880	6970	7110.74	2.55	0	-60878	7316	7142	7056	6882	6796	7100	6840	420	2090	500	5010	10	1	84000000	5989	4.91	1.14	12	0.18	1452.00	6240.00	12380	20240305	-42.41	5700	20231227	25.09	12380	-42.41	20240305	5820	22.51	20240126	12380	-42.41	20240305	5700	25.09	20231227	4.70	N	041190	500	420 억	2141973	N	N	280	N	N
34	20241224	160503	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6970	-240	5	-3.33	11883259470	1682130	93.89	7150	7230	6970	9370	5050	7210	7064.33	2.32	0	177420	7463	7336	7213	7086	6963	7400	7150	420	2160	500	5190	10	1	84000000	5855	4.80	1.12	12	2.00	1452.00	6240.00	12380	20240305	-43.70	5700	20231227	22.28	12380	-43.70	20240305	5820	19.76	20240126	12380	-43.70	20240305	5700	22.28	20231227	5.02	N	041190	500	420 억	1951090	N	N	280	N	N
35	20241224	150503	55	40.00	KSQ150	금융	N	N	N	Y	40	N	6990	-220	5	-3.05	10825665080	1530562	85.43	7150	7230	6970	9370	5050	7210	7072.77	2.32	0	154663	7463	7336	7213	7086	6963	7400	7150	420	2160	500	5190	10	1	84000000	5872	4.81	1.12	12	1.82	1452.00	6240.00	12380	20240305	-43.54	5700	20231227	22.63	12380	-43.54	20240305	5820	20.10	20240126	12380	-43.54	20240305	5700	22.63	20231227	5.02	N	041190	500	420 억	1951090	N	N	47	N	N
36	20241224	140501	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7080	-130	5	-1.80	7386229290	1040144	58.06	7150	7230	7020	9370	5050	7210	7100.90	2.32	0	73386	7463	7336	7213	7086	6963	7400	7150	420	2160	500	5190	10	1	84000000	5947	4.88	1.13	12	1.24	1452.00	6240.00	12380	20240305	-42.81	5700	20231227	24.21	12380	-42.81	20240305	5820	21.65	20240126	12380	-42.81	20240305	5700	24.21	20231227	5.02	N	041190	500	420 억	1951090	N	N	47	N	N
37	20241224	130502	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7050	-160	5	-2.22	5576416390	783476	43.73	7150	7230	7040	9370	5050	7210	7117.23	2.32	0	-6191	7463	7336	7213	7086	6963	7400	7150	420	2160	500	5190	10	1	84000000	5922	4.86	1.13	12	0.93	1452.00	6240.00	12380	20240305	-43.05	5700	20231227	23.68	12380	-43.05	20240305	5820	21.13	20240126	12380	-43.05	20240305	5700	23.68	20231227	5.02	N	041190	500	420 억	1951090	N	N	47	N	N
38	20241224	120502	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7080	-130	5	-1.80	5134461130	721010	40.24	7150	7230	7040	9370	5050	7210	7120.89	2.32	0	-680	7463	7336	7213	7086	6963	7400	7150	420	2160	500	5190	10	1	84000000	5947	4.88	1.13	12	0.86	1452.00	6240.00	12380	20240305	-42.81	5700	20231227	24.21	12380	-42.81	20240305	5820	21.65	20240126	12380	-42.81	20240305	5700	24.21	20231227	5.02	N	041190	500	420 억	1951090	N	N	47	N	N
39	20241224	110502	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7090	-120	5	-1.66	4046722080	567128	31.65	7150	7230	7060	9370	5050	7210	7135.13	2.32	0	-57788	7463	7336	7213	7086	6963	7400	7150	420	2160	500	5190	10	1	84000000	5956	4.88	1.14	12	0.68	1452.00	6240.00	12380	20240305	-42.73	5700	20231227	24.39	12380	-42.73	20240305	5820	21.82	20240126	12380	-42.73	20240305	5700	24.39	20231227	5.02	N	041190	500	420 억	1951090	N	N	47	N	N
40	20241224	100503	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7100	-110	5	-1.53	3143901740	440032	24.56	7150	7230	7060	9370	5050	7210	7144.33	2.32	0	-92394	7463	7336	7213	7086	6963	7400	7150	420	2160	500	5190	10	1	84000000	5964	4.89	1.14	12	0.52	1452.00	6240.00	12380	20240305	-42.65	5700	20231227	24.56	12380	-42.65	20240305	5820	21.99	20240126	12380	-42.65	20240305	5700	24.56	20231227	5.02	N	041190	500	420 억	1951090	N	N	47	N	N
41	20241224	090505	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7150	-60	5	-0.83	760609920	106154	5.92	7150	7220	7120	9370	5050	7210	7164.06	2.32	0	21565	7463	7336	7213	7086	6963	7400	7150	420	2160	500	5190	10	1	84000000	6006	4.92	1.15	12	0.13	1452.00	6240.00	12380	20240305	-42.25	5700	20231227	25.44	12380	-42.25	20240305	5820	22.85	20240126	12380	-42.25	20240305	5700	25.44	20231227	5.02	N	041190	500	420 억	1951090	N	N	47	N	N
42	20241223	160459	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7210	50	2	0.70	12615657740	1751474	75.86	7160	7340	7090	9300	5020	7160	7202.94	2.01	0	261148	7860	7510	7330	6980	6800	7420	6890	420	2140	500	5150	10	1	84000000	6056	4.97	1.16	12	2.09	1452.00	6240.00	12380	20240305	-41.76	5700	20231227	26.49	12380	-41.76	20240305	5820	23.88	20240126	12380	-41.76	20240305	5700	26.49	20231227	4.98	N	041190	500	420 억	1690324	N	N	47	N	N
43	20241223	150502	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7200	40	2	0.56	11991112580	1664794	72.11	7160	7340	7090	9300	5020	7160	7202.84	2.01	0	261970	7860	7510	7330	6980	6800	7420	6890	420	2140	500	5150	10	1	84000000	6048	4.96	1.15	12	1.98	1452.00	6240.00	12380	20240305	-41.84	5700	20231227	26.32	12380	-41.84	20240305	5820	23.71	20240126	12380	-41.84	20240305	5700	26.32	20231227	4.98	N	041190	500	420 억	1690324	N	N	2	N	N
44	20241223	140458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7270	110	2	1.54	10020618430	1392565	60.32	7160	7340	7090	9300	5020	7160	7195.88	2.01	0	221805	7860	7510	7330	6980	6800	7420	6890	420	2140	500	5150	10	1	84000000	6107	5.01	1.17	12	1.66	1452.00	6240.00	12380	20240305	-41.28	5700	20231227	27.54	12380	-41.28	20240305	5820	24.91	20240126	12380	-41.28	20240305	5700	27.54	20231227	4.98	N	041190	500	420 억	1690324	N	N	2	N	N
45	20241223	130459	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	120	2	1.68	8438362240	1174983	50.89	7160	7340	7090	9300	5020	7160	7181.75	2.01	0	184159	7860	7510	7330	6980	6800	7420	6890	420	2140	500	5150	10	1	84000000	6115	5.01	1.17	12	1.40	1452.00	6240.00	12380	20240305	-41.20	5700	20231227	27.72	12380	-41.20	20240305	5820	25.09	20240126	12380	-41.20	20240305	5700	27.72	20231227	4.98	N	041190	500	420 억	1690324	N	N	2	N	N
46	20241223	120500	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7180	20	2	0.28	6300586650	880530	38.14	7160	7220	7090	9300	5020	7160	7155.43	2.01	0	153375	7860	7510	7330	6980	6800	7420	6890	420	2140	500	5150	10	1	84000000	6031	4.94	1.15	12	1.05	1452.00	6240.00	12380	20240305	-42.00	5700	20231227	25.96	12380	-42.00	20240305	5820	23.37	20240126	12380	-42.00	20240305	5700	25.96	20231227	4.98	N	041190	500	420 억	1690324	N	N	2	N	N
47	20241223	110458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7150	-10	5	-0.14	4983186720	695611	30.13	7160	7220	7100	9300	5020	7160	7163.77	2.01	0	125507	7860	7510	7330	6980	6800	7420	6890	420	2140	500	5150	10	1	84000000	6006	4.92	1.15	12	0.83	1452.00	6240.00	12380	20240305	-42.25	5700	20231227	25.44	12380	-42.25	20240305	5820	22.85	20240126	12380	-42.25	20240305	5700	25.44	20231227	4.98	N	041190	500	420 억	1690324	N	N	2	N	N
48	20241223	100456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7160	0	3	0.00	3095421410	432531	18.73	7160	7210	7100	9300	5020	7160	7156.50	2.01	0	97014	7860	7510	7330	6980	6800	7420	6890	420	2140	500	5150	10	1	84000000	6014	4.93	1.15	12	0.51	1452.00	6240.00	12380	20240305	-42.16	5700	20231227	25.61	12380	-42.16	20240305	5820	23.02	20240126	12380	-42.16	20240305	5700	25.61	20231227	4.98	N	041190	500	420 억	1690324	N	N	2	N	N
49	20241223	090459	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7160	0	3	0.00	874499540	121931	5.28	7160	7210	7140	9300	5020	7160	7172.41	2.01	0	29924	7860	7510	7330	6980	6800	7420	6890	420	2140	500	5150	10	1	84000000	6014	4.93	1.15	12	0.15	1452.00	6240.00	12380	20240305	-42.16	5700	20231227	25.61	12380	-42.16	20240305	5820	23.02	20240126	12380	-42.16	20240305	5700	25.61	20231227	4.98	N	041190	500	420 억	1690324	N	N	2	N	N
50	20241220	160456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7160	-550	5	-7.13	16421016500	2248113	116.75	7680	7680	7150	10020	5400	7710	7303.95	1.82	0	65240	7943	7826	7743	7626	7543	7785	7585	420	2310	500	5550	10	1	84000000	6014	4.93	1.15	12	2.68	1452.00	6240.00	12380	20240305	-42.16	5700	20231227	25.61	12380	-42.16	20240305	5820	23.02	20240126	12380	-42.16	20240305	5700	25.61	20231227	4.92	N	041190	500	420 억	1530508	N	N	1	N	N
51	20241220	150458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7180	-530	5	-6.87	15104047830	2064287	107.21	7680	7680	7160	10020	5400	7710	7315.87	1.82	0	33980	7943	7826	7743	7626	7543	7785	7585	420	2310	500	5550	10	1	84000000	6031	4.94	1.15	12	2.46	1452.00	6240.00	12380	20240305	-42.00	5700	20231227	25.96	12380	-42.00	20240305	5820	23.37	20240126	12380	-42.00	20240305	5700	25.96	20231227	4.92	N	041190	500	420 억	1530508	N	N	1064	N	N
52	20241220	140457	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7260	-450	5	-5.84	13022904520	1775163	92.19	7680	7680	7180	10020	5400	7710	7335.11	1.82	0	-7729	7943	7826	7743	7626	7543	7785	7585	420	2310	500	5550	10	1	84000000	6098	5.00	1.16	12	2.11	1452.00	6240.00	12380	20240305	-41.36	5700	20231227	27.37	12380	-41.36	20240305	5820	24.74	20240126	12380	-41.36	20240305	5700	27.37	20231227	4.92	N	041190	500	420 억	1530508	N	N	1064	N	N
53	20241220	130456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	-430	5	-5.58	10570095570	1435825	74.57	7680	7680	7200	10020	5400	7710	7360.46	1.82	0	40986	7943	7826	7743	7626	7543	7785	7585	420	2310	500	5550	10	1	84000000	6115	5.01	1.17	12	1.71	1452.00	6240.00	12380	20240305	-41.20	5700	20231227	27.72	12380	-41.20	20240305	5820	25.09	20240126	12380	-41.20	20240305	5700	27.72	20231227	4.92	N	041190	500	420 억	1530508	N	N	1064	N	N
54	20241220	120456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7310	-400	5	-5.19	9484139840	1286861	66.83	7680	7680	7200	10020	5400	7710	7368.64	1.82	0	43895	7943	7826	7743	7626	7543	7785	7585	420	2310	500	5550	10	1	84000000	6140	5.03	1.17	12	1.53	1452.00	6240.00	12380	20240305	-40.95	5700	20231227	28.25	12380	-40.95	20240305	5820	25.60	20240126	12380	-40.95	20240305	5700	28.25	20231227	4.92	N	041190	500	420 억	1530508	N	N	1064	N	N
55	20241220	110456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7290	-420	5	-5.45	8616800570	1167860	60.65	7680	7680	7200	10020	5400	7710	7376.84	1.82	0	35136	7943	7826	7743	7626	7543	7785	7585	420	2310	500	5550	10	1	84000000	6124	5.02	1.17	12	1.39	1452.00	6240.00	12380	20240305	-41.11	5700	20231227	27.89	12380	-41.11	20240305	5820	25.26	20240126	12380	-41.11	20240305	5700	27.89	20231227	4.92	N	041190	500	420 억	1530508	N	N	1064	N	N
56	20241220	100456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7370	-340	5	-4.41	5234425100	703511	36.54	7680	7680	7330	10020	5400	7710	7438.48	1.82	0	-13501	7943	7826	7743	7626	7543	7785	7585	420	2310	500	5550	10	1	84000000	6191	5.08	1.18	12	0.84	1452.00	6240.00	12380	20240305	-40.47	5700	20231227	29.30	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	5700	29.30	20231227	4.92	N	041190	500	420 억	1530508	N	N	1064	N	N
57	20241220	090458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7490	-220	5	-2.85	1154192840	151992	7.89	7680	7680	7490	10020	5400	7710	7589.78	1.82	0	-8021	7943	7826	7743	7626	7543	7785	7585	420	2310	500	5550	10	1	84000000	6292	5.16	1.20	12	0.18	1452.00	6240.00	12380	20240305	-39.50	5700	20231227	31.40	12380	-39.50	20240305	5820	28.69	20240126	12380	-39.50	20240305	5700	31.40	20231227	4.92	N	041190	500	420 억	1530508	N	N	1064	N	N
58	20241219	160456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7710	-420	5	-5.17	14613452850	1883543	95.41	7760	7860	7660	10560	5700	8130	7758.48	2.00	0	-157779	8543	8336	8163	7956	7783	8250	7870	420	2430	500	5850	10	1	84000000	6476	5.31	1.24	12	2.24	1452.00	6240.00	12380	20240305	-37.72	5700	20231227	35.26	12380	-37.72	20240305	5820	32.47	20240126	12380	-37.72	20240305	5700	35.26	20231227	4.81	N	041190	500	420 억	1681625	N	N	1064	N	N
59	20241219	150454	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7700	-430	5	-5.29	13685874910	1763258	89.32	7760	7860	7660	10560	5700	8130	7761.63	2.00	0	-172685	8543	8336	8163	7956	7783	8250	7870	420	2430	500	5850	10	1	84000000	6468	5.30	1.23	12	2.10	1452.00	6240.00	12380	20240305	-37.80	5700	20231227	35.09	12380	-37.80	20240305	5820	32.30	20240126	12380	-37.80	20240305	5700	35.09	20231227	4.81	N	041190	500	420 억	1681625	N	N	396	N	N
60	20241219	140455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7780	-350	5	-4.31	11952490340	1538949	77.96	7760	7860	7660	10560	5700	8130	7766.58	2.00	0	-145062	8543	8336	8163	7956	7783	8250	7870	420	2430	500	5850	10	1	84000000	6535	5.36	1.25	12	1.83	1452.00	6240.00	12380	20240305	-37.16	5700	20231227	36.49	12380	-37.16	20240305	5820	33.68	20240126	12380	-37.16	20240305	5700	36.49	20231227	4.81	N	041190	500	420 억	1681625	N	N	396	N	N
61	20241219	130455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7800	-330	5	-4.06	10995042900	1415963	71.73	7760	7860	7660	10560	5700	8130	7764.98	2.00	0	-148241	8543	8336	8163	7956	7783	8250	7870	420	2430	500	5850	10	1	84000000	6552	5.37	1.25	12	1.69	1452.00	6240.00	12380	20240305	-37.00	5700	20231227	36.84	12380	-37.00	20240305	5820	34.02	20240126	12380	-37.00	20240305	5700	36.84	20231227	4.81	N	041190	500	420 억	1681625	N	N	396	N	N
62	20241219	120456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7730	-400	5	-4.92	9983398460	1285832	65.13	7760	7860	7660	10560	5700	8130	7764.06	2.00	0	-180059	8543	8336	8163	7956	7783	8250	7870	420	2430	500	5850	10	1	84000000	6493	5.32	1.24	12	1.53	1452.00	6240.00	12380	20240305	-37.56	5700	20231227	35.61	12380	-37.56	20240305	5820	32.82	20240126	12380	-37.56	20240305	5700	35.61	20231227	4.81	N	041190	500	420 억	1681625	N	N	396	N	N
63	20241219	110455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7750	-380	5	-4.67	7750293540	996180	50.46	7760	7860	7710	10560	5700	8130	7779.89	2.00	0	-94272	8543	8336	8163	7956	7783	8250	7870	420	2430	500	5850	10	1	84000000	6510	5.34	1.24	12	1.19	1452.00	6240.00	12380	20240305	-37.40	5700	20231227	35.96	12380	-37.40	20240305	5820	33.16	20240126	12380	-37.40	20240305	5700	35.96	20231227	4.81	N	041190	500	420 억	1681625	N	N	396	N	N
64	20241219	100447	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7780	-350	5	-4.31	6388632010	820708	41.57	7760	7860	7710	10560	5700	8130	7784.15	2.00	0	-90125	8543	8336	8163	7956	7783	8250	7870	420	2430	500	5850	10	1	84000000	6535	5.36	1.25	12	0.98	1452.00	6240.00	12380	20240305	-37.16	5700	20231227	36.49	12380	-37.16	20240305	5820	33.68	20240126	12380	-37.16	20240305	5700	36.49	20231227	4.81	N	041190	500	420 억	1681625	N	N	396	N	N
65	20241219	090455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7780	-350	5	-4.31	1794996830	231461	11.72	7760	7850	7710	10560	5700	8130	7754.52	2.00	0	18611	8543	8336	8163	7956	7783	8250	7870	420	2430	500	5850	10	1	84000000	6535	5.36	1.25	12	0.28	1452.00	6240.00	12380	20240305	-37.16	5700	20231227	36.49	12380	-37.16	20240305	5820	33.68	20240126	12380	-37.16	20240305	5700	36.49	20231227	4.81	N	041190	500	420 억	1681625	N	N	396	N	N
66	20241218	160453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8130	-160	5	-1.93	15735343490	1930429	88.86	8290	8370	7990	10770	5810	8290	8150.44	1.86	0	96930	8836	8562	8406	8132	7976	8485	8055	420	2480	500	5960	10	1	84000000	6829	5.60	1.30	12	2.30	1452.00	6240.00	12380	20240305	-34.33	5700	20231227	42.63	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	5700	42.63	20231227	4.78	N	041190	500	420 억	1562792	N	N	396	N	N
67	20241218	150455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8130	-160	5	-1.93	14641743710	1795969	82.67	8290	8370	7990	10770	5810	8290	8151.67	1.86	0	70636	8836	8562	8406	8132	7976	8485	8055	420	2480	500	5960	10	1	84000000	6829	5.60	1.30	12	2.14	1452.00	6240.00	12380	20240305	-34.33	5700	20231227	42.63	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	5700	42.63	20231227	4.78	N	041190	500	420 억	1562792	N	N	4988	N	N
68	20241218	140453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8090	-200	5	-2.41	12808158490	1570630	72.29	8290	8370	7990	10770	5810	8290	8153.79	1.86	0	32242	8836	8562	8406	8132	7976	8485	8055	420	2480	500	5960	10	1	84000000	6796	5.57	1.30	12	1.87	1452.00	6240.00	12380	20240305	-34.65	5700	20231227	41.93	12380	-34.65	20240305	5820	39.00	20240126	12380	-34.65	20240305	5700	41.93	20231227	4.78	N	041190	500	420 억	1562792	N	N	4988	N	N
69	20241218	130454	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8070	-220	5	-2.65	9686738720	1182049	54.41	8290	8370	8060	10770	5810	8290	8193.93	1.86	0	-15106	8836	8562	8406	8132	7976	8485	8055	420	2480	500	5960	10	1	84000000	6779	5.56	1.29	12	1.41	1452.00	6240.00	12380	20240305	-34.81	5700	20231227	41.58	12380	-34.81	20240305	5820	38.66	20240126	12380	-34.81	20240305	5700	41.58	20231227	4.78	N	041190	500	420 억	1562792	N	N	4988	N	N
70	20241218	120455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8140	-150	5	-1.81	7238756550	879759	40.49	8290	8370	8120	10770	5810	8290	8227.29	1.86	0	-32234	8836	8562	8406	8132	7976	8485	8055	420	2480	500	5960	10	1	84000000	6838	5.61	1.30	12	1.05	1452.00	6240.00	12380	20240305	-34.25	5700	20231227	42.81	12380	-34.25	20240305	5820	39.86	20240126	12380	-34.25	20240305	5700	42.81	20231227	4.78	N	041190	500	420 억	1562792	N	N	4988	N	N
71	20241218	110454	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8180	-110	5	-1.33	5923363550	718361	33.07	8290	8370	8170	10770	5810	8290	8244.94	1.86	0	-1076	8836	8562	8406	8132	7976	8485	8055	420	2480	500	5960	10	1	84000000	6871	5.63	1.31	12	0.86	1452.00	6240.00	12380	20240305	-33.93	5700	20231227	43.51	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	5700	43.51	20231227	4.78	N	041190	500	420 억	1562792	N	N	4988	N	N
72	20241218	100454	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8230	-60	5	-0.72	4437683910	538019	24.76	8290	8370	8170	10770	5810	8290	8247.28	1.86	0	27475	8836	8562	8406	8132	7976	8485	8055	420	2480	500	5960	10	1	84000000	6913	5.67	1.32	12	0.64	1452.00	6240.00	12380	20240305	-33.52	5700	20231227	44.39	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	5700	44.39	20231227	4.78	N	041190	500	420 억	1562792	N	N	4988	N	N
73	20241218	090456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8360	70	2	0.84	862042900	103714	4.77	8290	8370	8260	10770	5810	8290	8314.45	1.86	0	22786	8836	8562	8406	8132	7976	8485	8055	420	2480	500	5960	10	1	84000000	7022	5.76	1.34	12	0.12	1452.00	6240.00	12380	20240305	-32.47	5700	20231227	46.67	12380	-32.47	20240305	5820	43.64	20240126	12380	-32.47	20240305	5700	46.67	20231227	4.78	N	041190	500	420 억	1562792	N	N	4988	N	N
74	20241217	160452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8290	-220	5	-2.59	17971723690	2132119	43.83	8650	8680	8250	11060	5960	8510	8429.62	2.34	0	-412325	8990	8750	8560	8320	8130	8870	8440	420	2550	500	6120	10	1	84000000	6964	5.71	1.33	12	2.54	1452.00	6240.00	12380	20240305	-33.04	5700	20231227	45.44	12380	-33.04	20240305	5820	42.44	20240126	12380	-33.04	20240305	5700	45.44	20231227	4.78	N	041190	500	420 억	1964334	N	N	4988	N	N
75	20241217	150453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8290	-220	5	-2.59	16931393430	2006763	41.25	8650	8680	8250	11060	5960	8510	8437.16	2.34	0	-430606	8990	8750	8560	8320	8130	8870	8440	420	2550	500	6120	10	1	84000000	6964	5.71	1.33	12	2.39	1452.00	6240.00	12380	20240305	-33.04	5700	20231227	45.44	12380	-33.04	20240305	5820	42.44	20240126	12380	-33.04	20240305	5700	45.44	20231227	4.78	N	041190	500	420 억	1964334	N	N	3458	N	N
76	20241217	140455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8350	-160	5	-1.88	15722456600	1861598	38.27	8650	8680	8250	11060	5960	8510	8445.67	2.34	0	-414102	8990	8750	8560	8320	8130	8870	8440	420	2550	500	6120	10	1	84000000	7014	5.75	1.34	12	2.22	1452.00	6240.00	12380	20240305	-32.55	5700	20231227	46.49	12380	-32.55	20240305	5820	43.47	20240126	12380	-32.55	20240305	5700	46.49	20231227	4.78	N	041190	500	420 억	1964334	N	N	3458	N	N
77	20241217	130442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8350	-160	5	-1.88	14616996470	1729495	35.55	8650	8680	8250	11060	5960	8510	8451.59	2.34	0	-400475	8990	8750	8560	8320	8130	8870	8440	420	2550	500	6120	10	1	84000000	7014	5.75	1.34	12	2.06	1452.00	6240.00	12380	20240305	-32.55	5700	20231227	46.49	12380	-32.55	20240305	5820	43.47	20240126	12380	-32.55	20240305	5700	46.49	20231227	4.78	N	041190	500	420 억	1964334	N	N	3458	N	N
78	20241217	120450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8280	-230	5	-2.70	13360917040	1578778	32.45	8650	8680	8250	11060	5960	8510	8462.81	2.34	0	-377804	8990	8750	8560	8320	8130	8870	8440	420	2550	500	6120	10	1	84000000	6955	5.70	1.33	12	1.88	1452.00	6240.00	12380	20240305	-33.12	5700	20231227	45.26	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	5700	45.26	20231227	4.78	N	041190	500	420 억	1964334	N	N	3458	N	N
79	20241217	110453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8360	-150	5	-1.76	10917937170	1284790	26.41	8650	8680	8350	11060	5960	8510	8497.83	2.34	0	-304570	8990	8750	8560	8320	8130	8870	8440	420	2550	500	6120	10	1	84000000	7022	5.76	1.34	12	1.53	1452.00	6240.00	12380	20240305	-32.47	5700	20231227	46.67	12380	-32.47	20240305	5820	43.64	20240126	12380	-32.47	20240305	5700	46.67	20231227	4.78	N	041190	500	420 억	1964334	N	N	3458	N	N
80	20241217	100445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8380	-130	5	-1.53	8895172440	1043551	21.45	8650	8680	8350	11060	5960	8510	8523.95	2.34	0	-273564	8990	8750	8560	8320	8130	8870	8440	420	2550	500	6120	10	1	84000000	7039	5.77	1.34	12	1.24	1452.00	6240.00	12380	20240305	-32.31	5700	20231227	47.02	12380	-32.31	20240305	5820	43.99	20240126	12380	-32.31	20240305	5700	47.02	20231227	4.78	N	041190	500	420 억	1964334	N	N	3458	N	N
81	20241217	090453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8590	80	2	0.94	2791468700	324002	6.66	8650	8680	8560	11060	5960	8510	8615.69	2.34	0	-138718	8990	8750	8560	8320	8130	8870	8440	420	2550	500	6120	10	1	84000000	7216	5.92	1.38	12	0.39	1452.00	6240.00	12380	20240305	-30.61	5700	20231227	50.70	12380	-30.61	20240305	5820	47.59	20240126	12380	-30.61	20240305	5700	50.70	20231227	4.78	N	041190	500	420 억	1964334	N	N	3458	N	N
82	20241216	160447	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8510	380	2	4.67	41086383240	4787485	315.20	8500	8800	8370	10560	5700	8130	8582.24	2.39	0	-52059	8350	8240	8130	8020	7910	8185	7965	420	2430	500	5850	10	1	84000000	7148	5.86	1.36	12	5.70	1452.00	6240.00	12380	20240305	-31.26	5700	20231227	49.30	12380	-31.26	20240305	5820	46.22	20240126	12380	-31.26	20240305	5700	49.30	20231227	4.73	N	041190	500	420 억	2010552	N	N	3458	N	N
83	20241216	150452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8540	410	2	5.04	38160367330	4444543	292.62	8500	8800	8370	10560	5700	8130	8585.90	2.39	0	-25775	8350	8240	8130	8020	7910	8185	7965	420	2430	500	5850	10	1	84000000	7174	5.88	1.37	12	5.29	1452.00	6240.00	12380	20240305	-31.02	5700	20231227	49.82	12380	-31.02	20240305	5820	46.74	20240126	12380	-31.02	20240305	5700	49.82	20231227	4.73	N	041190	500	420 억	2010552	N	N	2082	N	N
84	20241216	140452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8480	350	2	4.31	35003671780	4072847	268.15	8500	8800	8370	10560	5700	8130	8594.41	2.39	0	55249	8350	8240	8130	8020	7910	8185	7965	420	2430	500	5850	10	1	84000000	7123	5.84	1.36	12	4.85	1452.00	6240.00	12380	20240305	-31.50	5700	20231227	48.77	12380	-31.50	20240305	5820	45.70	20240126	12380	-31.50	20240305	5700	48.77	20231227	4.73	N	041190	500	420 억	2010552	N	N	2082	N	N
85	20241216	130453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8560	430	2	5.29	32588746320	3788698	249.44	8500	8800	8370	10560	5700	8130	8601.58	2.39	0	124280	8350	8240	8130	8020	7910	8185	7965	420	2430	500	5850	10	1	84000000	7190	5.90	1.37	12	4.51	1452.00	6240.00	12380	20240305	-30.86	5700	20231227	50.18	12380	-30.86	20240305	5820	47.08	20240126	12380	-30.86	20240305	5700	50.18	20231227	4.73	N	041190	500	420 억	2010552	N	N	2082	N	N
86	20241216	120453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8570	440	2	5.41	30748939920	3573464	235.27	8500	8800	8370	10560	5700	8130	8604.81	2.39	0	149121	8350	8240	8130	8020	7910	8185	7965	420	2430	500	5850	10	1	84000000	7199	5.90	1.37	12	4.25	1452.00	6240.00	12380	20240305	-30.78	5700	20231227	50.35	12380	-30.78	20240305	5820	47.25	20240126	12380	-30.78	20240305	5700	50.35	20231227	4.73	N	041190	500	420 억	2010552	N	N	2082	N	N
87	20241216	110452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8710	580	2	7.13	27811972550	3232085	212.80	8500	8800	8370	10560	5700	8130	8604.97	2.39	0	193418	8350	8240	8130	8020	7910	8185	7965	420	2430	500	5850	10	1	84000000	7316	6.00	1.40	12	3.85	1452.00	6240.00	12380	20240305	-29.64	5700	20231227	52.81	12380	-29.64	20240305	5820	49.66	20240126	12380	-29.64	20240305	5700	52.81	20231227	4.73	N	041190	500	420 억	2010552	N	N	2082	N	N
88	20241216	100453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8710	580	2	7.13	23625249690	2747985	180.92	8500	8800	8370	10560	5700	8130	8597.31	2.39	0	159748	8350	8240	8130	8020	7910	8185	7965	420	2430	500	5850	10	1	84000000	7316	6.00	1.40	12	3.27	1452.00	6240.00	12380	20240305	-29.64	5700	20231227	52.81	12380	-29.64	20240305	5820	49.66	20240126	12380	-29.64	20240305	5700	52.81	20231227	4.73	N	041190	500	420 억	2010552	N	N	2082	N	N
89	20241216	090453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8440	310	2	3.81	4436321620	524922	34.56	8500	8530	8370	10560	5700	8130	8451.43	2.39	0	-97617	8350	8240	8130	8020	7910	8185	7965	420	2430	500	5850	10	1	84000000	7090	5.81	1.35	12	0.62	1452.00	6240.00	12380	20240305	-31.83	5700	20231227	48.07	12380	-31.83	20240305	5820	45.02	20240126	12380	-31.83	20240305	5700	48.07	20231227	4.73	N	041190	500	420 억	2010552	N	N	2082	N	N
90	20241213	160446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8130	-140	5	-1.69	11954404520	1470568	51.32	8240	8240	8020	10750	5790	8270	8128.97	2.10	0	-110489	8510	8390	8270	8150	8030	8330	8090	420	2480	500	5950	10	1	84000000	6829	5.60	1.30	12	1.75	1452.00	6240.00	12380	20240305	-34.33	5700	20231227	42.63	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	5700	42.63	20231227	4.69	N	041190	500	420 억	1761181	N	N	2082	N	N
91	20241213	150451	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8150	-120	5	-1.45	10837900280	1333368	46.53	8240	8240	8020	10750	5790	8270	8128.06	2.10	0	-101707	8510	8390	8270	8150	8030	8330	8090	420	2480	500	5950	10	1	84000000	6846	5.61	1.31	12	1.59	1452.00	6240.00	12380	20240305	-34.17	5700	20231227	42.98	12380	-34.17	20240305	5820	40.03	20240126	12380	-34.17	20240305	5700	42.98	20231227	4.69	N	041190	500	420 억	1761181	N	N	0	N	N
92	20241213	140452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8200	-70	5	-0.85	9650204580	1188004	41.46	8240	8240	8020	10750	5790	8270	8122.87	2.10	0	-66894	8510	8390	8270	8150	8030	8330	8090	420	2480	500	5950	10	1	84000000	6888	5.65	1.31	12	1.41	1452.00	6240.00	12380	20240305	-33.76	5700	20231227	43.86	12380	-33.76	20240305	5820	40.89	20240126	12380	-33.76	20240305	5700	43.86	20231227	4.69	N	041190	500	420 억	1761181	N	N	0	N	N
93	20241213	130452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8150	-120	5	-1.45	8341327910	1028201	35.88	8240	8240	8020	10750	5790	8270	8112.33	2.10	0	-66181	8510	8390	8270	8150	8030	8330	8090	420	2480	500	5950	10	1	84000000	6846	5.61	1.31	12	1.22	1452.00	6240.00	12380	20240305	-34.17	5700	20231227	42.98	12380	-34.17	20240305	5820	40.03	20240126	12380	-34.17	20240305	5700	42.98	20231227	4.69	N	041190	500	420 억	1761181	N	N	0	N	N
94	20241213	120452	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8130	-140	5	-1.69	7381573420	910334	31.77	8240	8240	8020	10750	5790	8270	8108.39	2.10	0	-100265	8510	8390	8270	8150	8030	8330	8090	420	2480	500	5950	10	1	84000000	6829	5.60	1.30	12	1.08	1452.00	6240.00	12380	20240305	-34.33	5700	20231227	42.63	12380	-34.33	20240305	5820	39.69	20240126	12380	-34.33	20240305	5700	42.63	20231227	4.69	N	041190	500	420 억	1761181	N	N	0	N	N
95	20241213	110451	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8070	-200	5	-2.42	6310554290	778278	27.16	8240	8240	8020	10750	5790	8270	8108.06	2.10	0	-97632	8510	8390	8270	8150	8030	8330	8090	420	2480	500	5950	10	1	84000000	6779	5.56	1.29	12	0.93	1452.00	6240.00	12380	20240305	-34.81	5700	20231227	41.58	12380	-34.81	20240305	5820	38.66	20240126	12380	-34.81	20240305	5700	41.58	20231227	4.69	N	041190	500	420 억	1761181	N	N	0	N	N
96	20241213	100451	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8100	-170	5	-2.06	4531544340	557491	19.45	8240	8240	8070	10750	5790	8270	8128.10	2.10	0	-29229	8510	8390	8270	8150	8030	8330	8090	420	2480	500	5950	10	1	84000000	6804	5.58	1.30	12	0.66	1452.00	6240.00	12380	20240305	-34.57	5700	20231227	42.11	12380	-34.57	20240305	5820	39.18	20240126	12380	-34.57	20240305	5700	42.11	20231227	4.69	N	041190	500	420 억	1761181	N	N	0	N	N
97	20241213	090451	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8180	-90	5	-1.09	797928730	97498	3.40	8240	8240	8120	10750	5790	8270	8182.79	2.10	0	-13555	8510	8390	8270	8150	8030	8330	8090	420	2480	500	5950	10	1	84000000	6871	5.63	1.31	12	0.12	1452.00	6240.00	12380	20240305	-33.93	5700	20231227	43.51	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	5700	43.51	20231227	4.69	N	041190	500	420 억	1761181	N	N	0	N	N
98	20241212	160456	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8270	200	2	2.48	23368106390	2825029	143.14	8340	8390	8150	10490	5650	8070	8271.87	2.52	0	-138663	8236	8152	8016	7932	7796	8195	7975	420	2420	500	5810	10	1	84000000	6947	5.70	1.33	12	3.36	1452.00	6240.00	12380	20240305	-33.20	5700	20231227	45.09	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	5700	45.09	20231227	4.87	N	041190	500	420 억	2115023	N	N	197	N	N
99	20241212	150449	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8310	240	2	2.97	20948044690	2532655	128.33	8340	8390	8150	10490	5650	8070	8271.24	2.52	0	-130678	8236	8152	8016	7932	7796	8195	7975	420	2420	500	5810	10	1	84000000	6980	5.72	1.33	12	3.02	1452.00	6240.00	12380	20240305	-32.88	5700	20231227	45.79	12380	-32.88	20240305	5820	42.78	20240126	12380	-32.88	20240305	5700	45.79	20231227	4.87	N	041190	500	420 억	2115023	N	N	197	N	N
100	20241212	140449	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8240	170	2	2.11	18395141950	2224510	112.72	8340	8390	8150	10490	5650	8070	8269.37	2.52	0	-173633	8236	8152	8016	7932	7796	8195	7975	420	2420	500	5810	10	1	84000000	6922	5.67	1.32	12	2.65	1452.00	6240.00	12380	20240305	-33.44	5700	20231227	44.56	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	5700	44.56	20231227	4.87	N	041190	500	420 억	2115023	N	N	197	N	N
101	20241212	130447	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8210	140	2	1.73	17130519520	2071029	104.94	8340	8390	8150	10490	5650	8070	8271.57	2.52	0	-202278	8236	8152	8016	7932	7796	8195	7975	420	2420	500	5810	10	1	84000000	6896	5.65	1.32	12	2.47	1452.00	6240.00	12380	20240305	-33.68	5700	20231227	44.04	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	5700	44.04	20231227	4.87	N	041190	500	420 억	2115023	N	N	197	N	N
102	20241212	120443	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8250	180	2	2.23	15612733760	1886094	95.57	8340	8390	8150	10490	5650	8070	8277.90	2.52	0	-207714	8236	8152	8016	7932	7796	8195	7975	420	2420	500	5810	10	1	84000000	6930	5.68	1.32	12	2.25	1452.00	6240.00	12380	20240305	-33.36	5700	20231227	44.74	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	5700	44.74	20231227	4.87	N	041190	500	420 억	2115023	N	N	197	N	N
103	20241212	110446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8210	140	2	1.73	14077506700	1699623	86.12	8340	8390	8150	10490	5650	8070	8282.82	2.52	0	-214995	8236	8152	8016	7932	7796	8195	7975	420	2420	500	5810	10	1	84000000	6896	5.65	1.32	12	2.02	1452.00	6240.00	12380	20240305	-33.68	5700	20231227	44.04	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	5700	44.04	20231227	4.87	N	041190	500	420 억	2115023	N	N	197	N	N
104	20241212	100445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8200	130	2	1.61	12450875230	1500929	76.05	8340	8390	8150	10490	5650	8070	8295.56	2.52	0	-174444	8236	8152	8016	7932	7796	8195	7975	420	2420	500	5810	10	1	84000000	6888	5.65	1.31	12	1.79	1452.00	6240.00	12380	20240305	-33.76	5700	20231227	43.86	12380	-33.76	20240305	5820	40.89	20240126	12380	-33.76	20240305	5700	43.86	20231227	4.87	N	041190	500	420 억	2115023	N	N	197	N	N
105	20241212	090449	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8360	290	2	3.59	3733205260	449355	22.77	8340	8370	8230	10490	5650	8070	8308.32	2.52	0	-59912	8236	8152	8016	7932	7796	8195	7975	420	2420	500	5810	10	1	84000000	7022	5.76	1.34	12	0.53	1452.00	6240.00	12380	20240305	-32.47	5700	20231227	46.67	12380	-32.47	20240305	5820	43.64	20240126	12380	-32.47	20240305	5700	46.67	20231227	4.87	N	041190	500	420 억	2115023	N	N	197	N	N
106	20241211	160444	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8070	-40	5	-0.49	15364386910	1920094	43.95	8000	8100	7880	10540	5680	8110	8001.47	2.61	0	44794	8583	8346	7943	7706	7303	8465	7825	420	2430	500	5830	10	1	84000000	6779	5.56	1.29	12	2.29	1452.00	6240.00	12380	20240305	-34.81	5700	20231227	41.58	12380	-34.81	20240305	5820	38.66	20240126	12380	-34.81	20240305	5700	41.58	20231227	5.20	N	041190	500	420 억	2193957	N	N	197	N	N
107	20241211	150344	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8070	-40	5	-0.49	14367230540	1796531	41.12	8000	8090	7880	10540	5680	8110	7997.03	2.61	0	34071	8583	8346	7943	7706	7303	8465	7825	420	2430	500	5830	10	1	84000000	6779	5.56	1.29	12	2.14	1452.00	6240.00	12380	20240305	-34.81	5700	20231227	41.58	12380	-34.81	20240305	5820	38.66	20240126	12380	-34.81	20240305	5700	41.58	20231227	5.20	N	041190	500	420 억	2193957	N	N	0	N	N
108	20241211	140448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8030	-80	5	-0.99	12885482080	1612713	36.91	8000	8080	7880	10540	5680	8110	7989.73	2.61	0	54127	8583	8346	7943	7706	7303	8465	7825	420	2430	500	5830	10	1	84000000	6745	5.53	1.29	12	1.92	1452.00	6240.00	12380	20240305	-35.14	5700	20231227	40.88	12380	-35.14	20240305	5820	37.97	20240126	12380	-35.14	20240305	5700	40.88	20231227	5.20	N	041190	500	420 억	2193957	N	N	0	N	N
109	20241211	130449	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8010	-100	5	-1.23	11670723980	1461489	33.45	8000	8080	7880	10540	5680	8110	7985.26	2.61	0	70008	8583	8346	7943	7706	7303	8465	7825	420	2430	500	5830	10	1	84000000	6728	5.52	1.28	12	1.74	1452.00	6240.00	12380	20240305	-35.30	5700	20231227	40.53	12380	-35.30	20240305	5820	37.63	20240126	12380	-35.30	20240305	5700	40.53	20231227	5.20	N	041190	500	420 억	2193957	N	N	0	N	N
110	20241211	120450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8030	-80	5	-0.99	10686792320	1338773	30.64	8000	8080	7880	10540	5680	8110	7982.26	2.61	0	48374	8583	8346	7943	7706	7303	8465	7825	420	2430	500	5830	10	1	84000000	6745	5.53	1.29	12	1.59	1452.00	6240.00	12380	20240305	-35.14	5700	20231227	40.88	12380	-35.14	20240305	5820	37.97	20240126	12380	-35.14	20240305	5700	40.88	20231227	5.20	N	041190	500	420 억	2193957	N	N	0	N	N
111	20241211	110448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7990	-120	5	-1.48	9497841900	1189898	27.23	8000	8080	7880	10540	5680	8110	7981.76	2.61	0	42222	8583	8346	7943	7706	7303	8465	7825	420	2430	500	5830	10	1	84000000	6712	5.50	1.28	12	1.42	1452.00	6240.00	12380	20240305	-35.46	5700	20231227	40.18	12380	-35.46	20240305	5820	37.29	20240126	12380	-35.46	20240305	5700	40.18	20231227	5.20	N	041190	500	420 억	2193957	N	N	0	N	N
112	20241211	100448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8070	-40	5	-0.49	7542708550	945846	21.65	8000	8080	7880	10540	5680	8110	7974.16	2.61	0	20830	8583	8346	7943	7706	7303	8465	7825	420	2430	500	5830	10	1	84000000	6779	5.56	1.29	12	1.13	1452.00	6240.00	12380	20240305	-34.81	5700	20231227	41.58	12380	-34.81	20240305	5820	38.66	20240126	12380	-34.81	20240305	5700	41.58	20231227	5.20	N	041190	500	420 억	2193957	N	N	0	N	N
113	20241211	090451	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7980	-130	5	-1.60	1898798580	237210	5.43	8000	8050	7950	10540	5680	8110	8003.45	2.61	0	-21782	8583	8346	7943	7706	7303	8465	7825	420	2430	500	5830	10	1	84000000	6703	5.50	1.28	12	0.28	1452.00	6240.00	12380	20240305	-35.54	5700	20231227	40.00	12380	-35.54	20240305	5820	37.11	20240126	12380	-35.54	20240305	5700	40.00	20231227	5.20	N	041190	500	420 억	2193957	N	N	0	N	N
114	20241210	160445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8110	390	2	5.05	33886805120	4261288	98.51	7540	8180	7540	10030	5410	7720	7951.50	1.86	0	635673	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6812	5.59	1.30	12	5.07	1452.00	6240.00	12380	20240305	-34.49	5370	20231201	51.02	12380	-34.49	20240305	5820	39.35	20240126	12380	-34.49	20240305	5700	42.28	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
115	20241210	150447	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8080	360	2	4.66	31704704970	3991647	92.28	7540	8180	7540	10030	5410	7720	7942.82	1.86	0	617838	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6787	5.56	1.29	12	4.75	1452.00	6240.00	12380	20240305	-34.73	5370	20231201	50.47	12380	-34.73	20240305	5820	38.83	20240126	12380	-34.73	20240305	5700	41.75	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
116	20241210	140446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8080	360	2	4.66	28989219430	3654384	84.48	7540	8180	7540	10030	5410	7720	7932.78	1.86	0	565193	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6787	5.56	1.29	12	4.35	1452.00	6240.00	12380	20240305	-34.73	5370	20231201	50.47	12380	-34.73	20240305	5820	38.83	20240126	12380	-34.73	20240305	5700	41.75	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
117	20241210	130445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7880	160	2	2.07	22617446340	2864958	66.23	7540	8100	7540	10030	5410	7720	7894.57	1.86	0	408130	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6619	5.43	1.26	12	3.41	1452.00	6240.00	12380	20240305	-36.35	5370	20231201	46.74	12380	-36.35	20240305	5820	35.40	20240126	12380	-36.35	20240305	5700	38.25	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
118	20241210	120446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7960	240	2	3.11	19385560550	2455224	56.76	7540	8100	7540	10030	5410	7720	7895.71	1.86	0	377409	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6686	5.48	1.28	12	2.92	1452.00	6240.00	12380	20240305	-35.70	5370	20231201	48.23	12380	-35.70	20240305	5820	36.77	20240126	12380	-35.70	20240305	5700	39.65	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
119	20241210	110444	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8060	340	2	4.40	17434161750	2211478	51.13	7540	8100	7540	10030	5410	7720	7883.56	1.86	0	359933	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6770	5.55	1.29	12	2.63	1452.00	6240.00	12380	20240305	-34.89	5370	20231201	50.09	12380	-34.89	20240305	5820	38.49	20240126	12380	-34.89	20240305	5700	41.40	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
120	20241210	100445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8020	300	2	3.89	14038975710	1787011	41.31	7540	8080	7540	10030	5410	7720	7856.20	1.86	0	266793	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6737	5.52	1.29	12	2.13	1452.00	6240.00	12380	20240305	-35.22	5370	20231201	49.35	12380	-35.22	20240305	5820	37.80	20240126	12380	-35.22	20240305	5700	40.70	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
121	20241210	090448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7870	150	2	1.94	5276155890	686120	15.86	7540	7930	7540	10030	5410	7720	7689.80	1.86	0	158084	8586	8152	7936	7502	7286	8045	7395	420	2310	500	5550	10	1	84000000	6611	5.42	1.26	12	0.82	1452.00	6240.00	12380	20240305	-36.43	5370	20231201	46.55	12380	-36.43	20240305	5820	35.22	20240126	12380	-36.43	20240305	5700	38.07	20231227	5.20	N	041190	500	420 억	1565477	N	N	0	N	N
122	20241209	160443	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7720	-520	5	-6.31	33220182200	4135494	37.70	8110	8370	7720	10710	5770	8240	8034.11	1.29	0	511230	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6485	5.32	1.24	12	4.92	1452.00	6240.00	12380	20240305	-37.64	5370	20231201	43.76	12380	-37.64	20240305	5820	32.65	20240126	12380	-37.64	20240305	5700	35.44	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
123	20241209	150446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7870	-370	5	-4.49	30307462920	3760579	34.28	8110	8370	7780	10710	5770	8240	8058.90	1.29	0	421244	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6611	5.42	1.26	12	4.48	1452.00	6240.00	12380	20240305	-36.43	5370	20231201	46.55	12380	-36.43	20240305	5820	35.22	20240126	12380	-36.43	20240305	5700	38.07	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
124	20241209	140445	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7860	-380	5	-4.61	26918115040	3328170	30.34	8110	8370	7800	10710	5770	8240	8087.62	1.29	0	318608	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6602	5.41	1.26	12	3.96	1452.00	6240.00	12380	20240305	-36.51	5370	20231201	46.37	12380	-36.51	20240305	5820	35.05	20240126	12380	-36.51	20240305	5700	37.89	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
125	20241209	130446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7880	-360	5	-4.37	23647674930	2912364	26.55	8110	8370	7830	10710	5770	8240	8119.44	1.29	0	254545	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6619	5.43	1.26	12	3.47	1452.00	6240.00	12380	20240305	-36.35	5370	20231201	46.74	12380	-36.35	20240305	5820	35.40	20240126	12380	-36.35	20240305	5700	38.25	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
126	20241209	120444	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7910	-330	5	-4.00	20606688150	2528020	23.04	8110	8370	7860	10710	5770	8240	8151.05	1.29	0	213163	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6644	5.45	1.27	12	3.01	1452.00	6240.00	12380	20240305	-36.11	5370	20231201	47.30	12380	-36.11	20240305	5820	35.91	20240126	12380	-36.11	20240305	5700	38.77	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
127	20241209	110446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8060	-180	5	-2.18	16235983080	1978512	18.04	8110	8370	8030	10710	5770	8240	8206.03	1.29	0	127553	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6770	5.55	1.29	12	2.36	1452.00	6240.00	12380	20240305	-34.89	5370	20231201	50.09	12380	-34.89	20240305	5820	38.49	20240126	12380	-34.89	20240305	5700	41.40	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
128	20241209	100444	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8200	-40	5	-0.49	13568195750	1650682	15.05	8110	8370	8030	10710	5770	8240	8219.66	1.29	0	172894	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6888	5.65	1.31	12	1.97	1452.00	6240.00	12380	20240305	-33.76	5370	20231201	52.70	12380	-33.76	20240305	5820	40.89	20240126	12380	-33.76	20240305	5700	43.86	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
129	20241209	090442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8230	-10	5	-0.12	3105071600	378964	3.45	8110	8330	8110	10710	5770	8240	8192.65	1.29	0	136592	9480	8860	8550	7930	7620	8705	7775	420	2470	500	5930	10	1	84000000	6913	5.67	1.32	12	0.45	1452.00	6240.00	12380	20240305	-33.52	5370	20231201	53.26	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	5700	44.39	20231227	5.11	N	041190	500	420 억	1085940	N	N	0	N	N
130	20241206	160441	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8240	-430	5	-4.96	92466997840	10661375	28.46	8850	9170	8240	11270	6070	8670	8673.77	2.23	0	-741531	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	6922	5.67	1.32	12	12.69	1452.00	6240.00	12380	20240305	-33.44	5370	20231201	53.45	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	5700	44.56	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
131	20241206	150443	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8400	-270	5	-3.11	88313095090	10159897	27.12	8850	9170	8280	11270	6070	8670	8692.34	2.23	0	-792425	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7056	5.79	1.35	12	12.10	1452.00	6240.00	12380	20240305	-32.15	5370	20231201	56.42	12380	-32.15	20240305	5820	44.33	20240126	12380	-32.15	20240305	5700	47.37	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
132	20241206	140441	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8350	-320	5	-3.69	83114892870	9541619	25.47	8850	9170	8280	11270	6070	8670	8710.80	2.23	0	-735656	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7014	5.75	1.34	12	11.36	1452.00	6240.00	12380	20240305	-32.55	5370	20231201	55.49	12380	-32.55	20240305	5820	43.47	20240126	12380	-32.55	20240305	5700	46.49	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
133	20241206	130442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8300	-370	5	-4.27	78516543520	8991424	24.00	8850	9170	8290	11270	6070	8670	8732.43	2.23	0	-734520	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	6972	5.72	1.33	12	10.70	1452.00	6240.00	12380	20240305	-32.96	5370	20231201	54.56	12380	-32.96	20240305	5820	42.61	20240126	12380	-32.96	20240305	5700	45.61	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
134	20241206	120439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8440	-230	5	-2.65	72684410860	8296871	22.15	8850	9170	8410	11270	6070	8670	8760.53	2.23	0	-687490	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7090	5.81	1.35	12	9.88	1452.00	6240.00	12380	20240305	-31.83	5370	20231201	57.17	12380	-31.83	20240305	5820	45.02	20240126	12380	-31.83	20240305	5700	48.07	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
135	20241206	110442	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8620	-50	5	-0.58	68225203170	7776442	20.76	8850	9170	8410	11270	6070	8670	8773.40	2.23	0	-640812	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7241	5.94	1.38	12	9.26	1452.00	6240.00	12380	20240305	-30.37	5370	20231201	60.52	12380	-30.37	20240305	5820	48.11	20240126	12380	-30.37	20240305	5700	51.23	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
136	20241206	100438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8600	-70	5	-0.81	56608163320	6419876	17.14	8850	9170	8480	11270	6070	8670	8817.79	2.23	0	-809323	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7224	5.92	1.38	12	7.64	1452.00	6240.00	12380	20240305	-30.53	5370	20231201	60.15	12380	-30.53	20240305	5820	47.77	20240126	12380	-30.53	20240305	5700	50.88	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
137	20241206	090441	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8670	0	3	0.00	15375807960	1751143	4.67	8850	8980	8570	11270	6070	8670	8780.84	2.23	0	-403219	10883	9776	8713	7606	6543	9245	7075	420	2600	500	6240	10	1	84000000	7283	5.97	1.39	12	2.08	1452.00	6240.00	12380	20240305	-29.97	5370	20231201	61.45	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	5700	52.11	20231227	4.93	N	041190	500	420 억	1875641	N	N	0	N	N
138	20241205	160433	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8670	-830	5	-8.74	308516951090	36127406	687.55	9820	9820	7650	12350	6650	9500	8539.14	2.41	0	-279099	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7283	5.97	1.39	12	43.01	1452.00	6240.00	12380	20240305	-29.97	5370	20231201	61.45	12380	-29.97	20240305	5820	48.97	20240126	12380	-29.97	20240305	5700	52.11	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
139	20241205	150437	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9130	-370	5	-3.89	291821913380	34236188	651.56	9820	9820	7650	12350	6650	9500	8523.31	2.41	0	-536771	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7669	6.29	1.46	12	40.76	1452.00	6240.00	12380	20240305	-26.25	5370	20231201	70.02	12380	-26.25	20240305	5820	56.87	20240126	12380	-26.25	20240305	5700	60.18	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
140	20241205	140435	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8540	-960	5	-10.11	238584976480	28324981	539.06	9820	9820	7650	12350	6650	9500	8422.50	2.41	0	-635323	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7174	5.88	1.37	12	33.72	1452.00	6240.00	12380	20240305	-31.02	5370	20231201	59.03	12380	-31.02	20240305	5820	46.74	20240126	12380	-31.02	20240305	5700	49.82	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
141	20241205	130435	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8690	-810	5	-8.53	224984859480	26738001	508.86	9820	9820	7650	12350	6650	9500	8413.75	2.41	0	-541031	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7300	5.98	1.39	12	31.83	1452.00	6240.00	12380	20240305	-29.81	5370	20231201	61.82	12380	-29.81	20240305	5820	49.31	20240126	12380	-29.81	20240305	5700	52.46	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
142	20241205	120436	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8750	-750	5	-7.89	204766678510	24435314	465.03	9820	9820	7650	12350	6650	9500	8379.19	2.41	0	-628808	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7350	6.03	1.40	12	29.09	1452.00	6240.00	12380	20240305	-29.32	5370	20231201	62.94	12380	-29.32	20240305	5820	50.34	20240126	12380	-29.32	20240305	5700	53.51	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
143	20241205	110434	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8180	-1320	5	-13.89	171614292420	20588239	391.82	9820	9820	7650	12350	6650	9500	8334.61	2.41	0	-708733	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	6871	5.63	1.31	12	24.51	1452.00	6240.00	12380	20240305	-33.93	5370	20231201	52.33	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	5700	43.51	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
144	20241205	100432	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8610	-890	5	-9.37	145864664930	17516473	333.36	9820	9820	7650	12350	6650	9500	8326.17	2.41	0	-712005	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7232	5.93	1.38	12	20.85	1452.00	6240.00	12380	20240305	-30.45	5370	20231201	60.34	12380	-30.45	20240305	5820	47.94	20240126	12380	-30.45	20240305	5700	51.05	20231227	4.89	N	041190	500	420 억	2024631	N	N	1	N	N
145	20241205	090435	55	40.00	KSQ150	금융	N	N	N	Y	40	N	8900	-600	5	-6.32	12554894890	1299590	24.73	9820	9820	8900	12350	6650	9500	9662.73	2.41	0	-380832	10006	9752	9576	9322	9146	9665	9235	420	2850	500	6840	10	1	84000000	7476	6.13	1.43	12	1.55	1452.00	6240.00	12380	20240305	-28.11	5370	20231201	65.74	12380	-28.11	20240305	5820	52.92	20240126	12380	-28.11	20240305	5700	56.14	20231227	4.89	N	041190	500	420 억	2024631	Y	N	1	N	N
146	20241204	160427	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9500	-380	5	-3.85	46196033310	4807881	86.48	9530	9830	9400	12840	6920	9880	9608.66	2.70	0	-241680	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	7980	6.54	1.52	12	5.72	1452.00	6240.00	12380	20240305	-23.26	5370	20231201	76.91	12380	-23.26	20240305	5820	63.23	20240126	12380	-23.26	20240305	5700	66.67	20231227	4.89	N	041190	500	420 억	2272154	N	N	1	N	N
147	20241204	150429	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9490	-390	5	-3.95	42808157930	4451289	80.06	9530	9830	9400	12840	6920	9880	9616.83	2.70	0	-242587	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	7972	6.54	1.52	12	5.30	1452.00	6240.00	12380	20240305	-23.34	5370	20231201	76.72	12380	-23.34	20240305	5820	63.06	20240126	12380	-23.34	20240305	5700	66.49	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
148	20241204	140428	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9550	-330	5	-3.34	35818623170	3712584	66.78	9530	9830	9500	12840	6920	9880	9647.69	2.70	0	-116432	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8022	6.58	1.53	12	4.42	1452.00	6240.00	12380	20240305	-22.86	5370	20231201	77.84	12380	-22.86	20240305	5820	64.09	20240126	12380	-22.86	20240305	5700	67.54	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
149	20241204	130424	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9640	-240	5	-2.43	30169421030	3122487	56.16	9530	9830	9530	12840	6920	9880	9661.76	2.70	0	-21231	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8098	6.64	1.54	12	3.72	1452.00	6240.00	12380	20240305	-22.13	5370	20231201	79.52	12380	-22.13	20240305	5820	65.64	20240126	12380	-22.13	20240305	5700	69.12	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
150	20241204	120422	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9670	-210	5	-2.13	27644232980	2861716	51.47	9530	9830	9530	12840	6920	9880	9659.77	2.70	0	9530	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8123	6.66	1.55	12	3.41	1452.00	6240.00	12380	20240305	-21.89	5370	20231201	80.07	12380	-21.89	20240305	5820	66.15	20240126	12380	-21.89	20240305	5700	69.65	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
151	20241204	110420	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9590	-290	5	-2.94	25118734280	2598608	46.74	9530	9830	9530	12840	6920	9880	9665.96	2.70	0	-14732	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8056	6.60	1.54	12	3.09	1452.00	6240.00	12380	20240305	-22.54	5370	20231201	78.58	12380	-22.54	20240305	5820	64.78	20240126	12380	-22.54	20240305	5700	68.25	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
152	20241204	100420	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9720	-160	5	-1.62	20940711210	2164179	38.93	9530	9830	9530	12840	6920	9880	9675.75	2.70	0	68375	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8165	6.69	1.56	12	2.58	1452.00	6240.00	12380	20240305	-21.49	5370	20231201	81.01	12380	-21.49	20240305	5820	67.01	20240126	12380	-21.49	20240305	5700	70.53	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
153	20241204	090426	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9760	-120	5	-1.21	7330563160	760974	13.69	9530	9810	9530	12840	6920	9880	9632.08	2.70	0	55488	10206	10042	9776	9612	9346	10125	9695	420	2960	500	7110	10	1	84000000	8198	6.72	1.56	12	0.91	1452.00	6240.00	12380	20240305	-21.16	5370	20231201	81.75	12380	-21.16	20240305	5820	67.70	20240126	12380	-21.16	20240305	5700	71.23	20231227	4.89	N	041190	500	420 억	2272154	N	N	2932	N	N
154	20241203	160448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9880	340	2	3.56	53287540220	5458350	29.42	9610	9940	9510	12400	6680	9540	9762.77	2.25	0	488836	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8299	6.80	1.58	12	6.50	1452.00	6240.00	12380	20240305	-20.19	5370	20231201	83.99	12380	-20.19	20240305	5820	69.76	20240126	12380	-20.19	20240305	5700	73.33	20231227	4.95	N	041190	500	420 억	1887920	N	N	2916	N	N
155	20241203	150458	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9890	350	2	3.67	50638305800	5189965	27.98	9610	9940	9510	12400	6680	9540	9757.58	2.25	0	474392	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8308	6.81	1.58	12	6.18	1452.00	6240.00	12380	20240305	-20.11	5370	20231201	84.17	12380	-20.11	20240305	5820	69.93	20240126	12380	-20.11	20240305	5700	73.51	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
156	20241203	140450	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9830	290	2	3.04	45595084110	4678702	25.22	9610	9940	9510	12400	6680	9540	9745.89	2.25	0	392309	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8257	6.77	1.58	12	5.57	1452.00	6240.00	12380	20240305	-20.60	5370	20231201	83.05	12380	-20.60	20240305	5820	68.90	20240126	12380	-20.60	20240305	5700	72.46	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
157	20241203	130446	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9810	270	2	2.83	40486117240	4156529	22.41	9610	9940	9510	12400	6680	9540	9741.08	2.25	0	327947	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8240	6.76	1.57	12	4.95	1452.00	6240.00	12380	20240305	-20.76	5370	20231201	82.68	12380	-20.76	20240305	5820	68.56	20240126	12380	-20.76	20240305	5700	72.11	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
158	20241203	120505	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9850	310	2	3.25	33773316450	3476416	18.74	9610	9900	9510	12400	6680	9540	9715.73	2.25	0	348493	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8274	6.78	1.58	12	4.14	1452.00	6240.00	12380	20240305	-20.44	5370	20231201	83.43	12380	-20.44	20240305	5820	69.24	20240126	12380	-20.44	20240305	5700	72.81	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
159	20241203	110448	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9810	270	2	2.83	27760845340	2865737	15.45	9610	9890	9510	12400	6680	9540	9687.92	2.25	0	217898	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8240	6.76	1.57	12	3.41	1452.00	6240.00	12380	20240305	-20.76	5370	20231201	82.68	12380	-20.76	20240305	5820	68.56	20240126	12380	-20.76	20240305	5700	72.11	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
160	20241203	100439	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9680	140	2	1.47	15788980840	1640886	8.84	9610	9720	9510	12400	6680	9540	9622.97	2.25	0	70528	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8131	6.67	1.55	12	1.95	1452.00	6240.00	12380	20240305	-21.81	5370	20231201	80.26	12380	-21.81	20240305	5820	66.32	20240126	12380	-21.81	20240305	5700	69.82	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
161	20241203	090438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9650	110	2	1.15	4321072340	449144	2.42	9610	9700	9550	12400	6680	9540	9623.42	2.25	0	-49165	10586	10062	9536	9012	8486	10325	9275	420	2860	500	6860	10	1	84000000	8106	6.65	1.55	12	0.53	1452.00	6240.00	12380	20240305	-22.05	5370	20231201	79.70	12380	-22.05	20240305	5820	65.81	20240126	12380	-22.05	20240305	5700	69.30	20231227	4.95	N	041190	500	420 억	1887920	N	N	428	N	N
162	20241202	160425	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9540	760	2	8.66	176781399830	18258396	552.23	9150	10060	9010	11410	6150	8780	9682.29	1.61	0	539834	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8014	6.57	1.53	12	21.74	1452.00	6240.00	12380	20240305	-22.94	5370	20231201	77.65	12380	-22.94	20240305	5820	63.92	20240126	12380	-22.94	20240305	5700	67.37	20231227	4.97	N	041190	500	420 억	1352470	N	N	428	N	N
163	20241202	150455	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9580	800	2	9.11	172551656090	17815873	538.84	9150	10060	9010	11410	6150	8780	9685.28	1.61	0	538009	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8047	6.60	1.54	12	21.21	1452.00	6240.00	12380	20240305	-22.62	5370	20231201	78.40	12380	-22.62	20240305	5820	64.60	20240126	12380	-22.62	20240305	5700	68.07	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
164	20241202	140436	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9680	900	2	10.25	164757537880	17006675	514.37	9150	10060	9010	11410	6150	8780	9687.82	1.61	0	613785	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8131	6.67	1.55	12	20.25	1452.00	6240.00	12380	20240305	-21.81	5370	20231201	80.26	12380	-21.81	20240305	5820	66.32	20240126	12380	-21.81	20240305	5700	69.82	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
165	20241202	130438	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9580	800	2	9.11	153688541440	15854670	479.53	9150	10060	9010	11410	6150	8780	9693.59	1.61	0	711104	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8047	6.60	1.54	12	18.87	1452.00	6240.00	12380	20240305	-22.62	5370	20231201	78.40	12380	-22.62	20240305	5820	64.60	20240126	12380	-22.62	20240305	5700	68.07	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
166	20241202	120453	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9740	960	2	10.93	143878886470	14832355	448.61	9150	10060	9010	11410	6150	8780	9700.35	1.61	0	664886	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8182	6.71	1.56	12	17.66	1452.00	6240.00	12380	20240305	-21.32	5370	20231201	81.38	12380	-21.32	20240305	5820	67.35	20240126	12380	-21.32	20240305	5700	70.88	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
167	20241202	110427	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9920	1140	2	12.98	129022528520	13311024	402.59	9150	10060	9010	11410	6150	8780	9692.91	1.61	0	622688	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8333	6.83	1.59	12	15.85	1452.00	6240.00	12380	20240305	-19.87	5370	20231201	84.73	12380	-19.87	20240305	5820	70.45	20240126	12380	-19.87	20240305	5700	74.04	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
168	20241202	100425	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9840	1060	2	12.07	80648784710	8416023	254.54	9150	10060	9010	11410	6150	8780	9582.77	1.61	0	520140	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	8266	6.78	1.58	12	10.02	1452.00	6240.00	12380	20240305	-20.52	5370	20231201	83.24	12380	-20.52	20240305	5820	69.07	20240126	12380	-20.52	20240305	5700	72.63	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N
169	20241202	090426	55	40.00	KSQ150	금융	N	N	N	Y	40	N	9070	290	2	3.30	7383333590	810728	24.52	9150	9230	9010	11410	6150	8780	9107.08	1.61	0	-193082	9253	9016	8793	8556	8333	9135	8675	420	2630	500	6320	10	1	84000000	7619	6.25	1.45	12	0.97	1452.00	6240.00	12380	20240305	-26.74	5370	20231201	68.90	12380	-26.74	20240305	5820	55.84	20240126	12380	-26.74	20240305	5700	59.12	20231227	4.97	N	041190	500	420 억	1352470	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History