KissMeData/003380/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5580	30	2	0.54	1531750330	270558	109.36	5600	5770	5550	7210	3890	5550	5661.45	7.06	0	23071	5790	5670	5470	5350	5150	5730	5410	112	1660	100	4320	10	1	112005621	6250	16.86	0.22	12	0.24	331.00	25100.00	9720	20231220	-42.59	4990	20240910	11.82	8430	-33.81	20240205	4990	11.82	20240910	9720	-42.59	20231220	4990	11.82	20240910	0.30	N	003380	100	112 억		7912027	N	N	29	N	00	N
3	20240930	150147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	10	2	0.18	1410635540	248839	100.58	5600	5770	5550	7210	3890	5550	5668.87	7.06	0	27898	5790	5670	5470	5350	5150	5730	5410	112	1660	100	4320	10	1	112005621	6228	16.80	0.22	12	0.22	331.00	25100.00	9720	20231220	-42.80	4990	20240910	11.42	8430	-34.05	20240205	4990	11.42	20240910	9720	-42.80	20231220	4990	11.42	20240910	0.30	N	003380	100	112 억		7912027	N	N	29	N	00	N
4	20240930	140147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5620	70	2	1.26	1237254330	217829	88.04	5600	5770	5550	7210	3890	5550	5679.93	7.06	0	30760	5790	5670	5470	5350	5150	5730	5410	112	1660	100	4320	10	1	112005621	6295	16.98	0.22	12	0.19	331.00	25100.00	9720	20231220	-42.18	4990	20240910	12.63	8430	-33.33	20240205	4990	12.63	20240910	9720	-42.18	20231220	4990	12.63	20240910	0.30	N	003380	100	112 억		7912027	N	N	29	N	00	N
5	20240930	130146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5650	100	2	1.80	1075305030	189162	76.46	5600	5770	5550	7210	3890	5550	5684.57	7.06	0	33402	5790	5670	5470	5350	5150	5730	5410	112	1660	100	4320	10	1	112005621	6328	17.07	0.23	12	0.17	331.00	25100.00	9720	20231220	-41.87	4990	20240910	13.23	8430	-32.98	20240205	4990	13.23	20240910	9720	-41.87	20231220	4990	13.23	20240910	0.30	N	003380	100	112 억		7912027	N	N	29	N	00	N
6	20240930	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	110	2	1.98	953498530	167655	67.76	5600	5770	5550	7210	3890	5550	5687.27	7.06	0	26464	5790	5670	5470	5350	5150	5730	5410	112	1660	100	4320	10	1	112005621	6340	17.10	0.23	12	0.15	331.00	25100.00	9720	20231220	-41.77	4990	20240910	13.43	8430	-32.86	20240205	4990	13.43	20240910	9720	-41.77	20231220	4990	13.43	20240910	0.30	N	003380	100	112 억		7912027	N	N	29	N	00	N
7	20240930	110147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5670	120	2	2.16	848692310	149239	60.32	5600	5770	5550	7210	3890	5550	5686.80	7.06	0	23856	5790	5670	5470	5350	5150	5730	5410	112	1660	100	4320	10	1	112005621	6351	17.13	0.23	12	0.13	331.00	25100.00	9720	20231220	-41.67	4990	20240910	13.63	8430	-32.74	20240205	4990	13.63	20240910	9720	-41.67	20231220	4990	13.63	20240910	0.30	N	003380	100	112 억		7912027	N	N	29	N	00	N
8	20240930	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5680	130	2	2.34	621616470	109362	44.20	5600	5770	5550	7210	3890	5550	5684.03	7.06	0	18897	5790	5670	5470	5350	5150	5730	5410	112	1660	100	4320	10	1	112005621	6362	17.16	0.23	12	0.10	331.00	25100.00	9720	20231220	-41.56	4990	20240910	13.83	8430	-32.62	20240205	4990	13.83	20240910	9720	-41.56	20231220	4990	13.83	20240910	0.30	N	003380	100	112 억		7912027	N	N	29	N	00	N
9	20240930	090142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5610	60	2	1.08	36222420	6463	2.61	5600	5630	5570	7210	3890	5550	5604.58	7.06	0	290	5790	5670	5470	5350	5150	5730	5410	112	1660	100	4320	10	1	112005621	6284	16.95	0.22	12	0.01	331.00	25100.00	9720	20231220	-42.28	4990	20240910	12.42	8430	-33.45	20240205	4990	12.42	20240910	9720	-42.28	20231220	4990	12.42	20240910	0.30	N	003380	100	112 억		7912027	N	N	29	N	00	N
10	20240927	160147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5550	220	2	4.13	1351982400	246957	177.47	5270	5590	5270	6920	3740	5330	5474.56	7.16	0	27992	5563	5446	5233	5116	4903	5505	5175	112	1590	100	4150	10	1	112005621	6216	16.77	0.22	12	0.22	331.00	25100.00	9720	20231220	-42.90	4990	20240910	11.22	8430	-34.16	20240205	4990	11.22	20240910	9720	-42.90	20231220	4990	11.22	20240910	0.31	N	003380	100	112 억		8024783	N	N	29	N	00	N
11	20240927	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	230	2	4.32	1229929750	224954	161.66	5270	5590	5270	6920	3740	5330	5467.49	7.16	0	27655	5563	5446	5233	5116	4903	5505	5175	112	1590	100	4150	10	1	112005621	6228	16.80	0.22	12	0.20	331.00	25100.00	9720	20231220	-42.80	4990	20240910	11.42	8430	-34.05	20240205	4990	11.42	20240910	9720	-42.80	20231220	4990	11.42	20240910	0.31	N	003380	100	112 억		8024783	N	N	23	N	00	N
12	20240927	140148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	230	2	4.32	1068078490	195740	140.67	5270	5590	5270	6920	3740	5330	5456.64	7.16	0	28819	5563	5446	5233	5116	4903	5505	5175	112	1590	100	4150	10	1	112005621	6228	16.80	0.22	12	0.17	331.00	25100.00	9720	20231220	-42.80	4990	20240910	11.42	8430	-34.05	20240205	4990	11.42	20240910	9720	-42.80	20231220	4990	11.42	20240910	0.31	N	003380	100	112 억		8024783	N	N	23	N	00	N
13	20240927	130146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	210	2	3.94	850623510	156685	112.60	5270	5550	5270	6920	3740	5330	5428.90	7.16	0	21754	5563	5446	5233	5116	4903	5505	5175	112	1590	100	4150	10	1	112005621	6205	16.74	0.22	12	0.14	331.00	25100.00	9720	20231220	-43.00	4990	20240910	11.02	8430	-34.28	20240205	4990	11.02	20240910	9720	-43.00	20231220	4990	11.02	20240910	0.31	N	003380	100	112 억		8024783	N	N	23	N	00	N
14	20240927	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5400	70	2	1.31	550206900	101943	73.26	5270	5460	5270	6920	3740	5330	5397.22	7.16	0	25325	5563	5446	5233	5116	4903	5505	5175	112	1590	100	4150	10	1	112005621	6048	16.31	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.44	4990	20240910	8.22	8430	-35.94	20240205	4990	8.22	20240910	9720	-44.44	20231220	4990	8.22	20240910	0.31	N	003380	100	112 억		8024783	N	N	23	N	00	N
15	20240927	110147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5430	100	2	1.88	525709930	97412	70.00	5270	5460	5270	6920	3740	5330	5396.79	7.16	0	24863	5563	5446	5233	5116	4903	5505	5175	112	1590	100	4150	10	1	112005621	6082	16.40	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.14	4990	20240910	8.82	8430	-35.59	20240205	4990	8.82	20240910	9720	-44.14	20231220	4990	8.82	20240910	0.31	N	003380	100	112 억		8024783	N	N	23	N	00	N
16	20240927	100147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	120	2	2.25	357745410	66489	47.78	5270	5460	5270	6920	3740	5330	5380.54	7.16	0	22160	5563	5446	5233	5116	4903	5505	5175	112	1590	100	4150	10	1	112005621	6104	16.47	0.22	12	0.06	331.00	25100.00	9720	20231220	-43.93	4990	20240910	9.22	8430	-35.35	20240205	4990	9.22	20240910	9720	-43.93	20231220	4990	9.22	20240910	0.31	N	003380	100	112 억		8024783	N	N	23	N	00	N
17	20240927	090147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5280	-50	5	-0.94	15494590	2937	2.11	5270	5320	5270	6920	3740	5330	5275.09	7.16	0	94	5563	5446	5233	5116	4903	5505	5175	112	1590	100	4150	10	1	112005621	5914	15.95	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.68	4990	20240910	5.81	8430	-37.37	20240205	4990	5.81	20240910	9720	-45.68	20231220	4990	5.81	20240910	0.31	N	003380	100	112 억		8024783	N	N	23	N	00	N
18	20240926	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5330	120	2	2.30	731008840	138478	98.68	5270	5350	5020	6770	3650	5210	5278.63	7.15	0	27160	5390	5300	5250	5160	5110	5275	5135	112	1560	100	4060	10	1	112005621	5970	16.10	0.21	12	0.12	331.00	25100.00	9720	20231220	-45.16	4990	20240910	6.81	8430	-36.77	20240205	4990	6.81	20240910	9720	-45.16	20231220	4990	6.81	20240910	0.31	N	003380	100	112 억		8009706	N	N	23	N	00	N
19	20240926	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	110	2	2.11	702292190	133086	94.84	5270	5350	5020	6770	3650	5210	5277.05	7.15	0	26446	5390	5300	5250	5160	5110	5275	5135	112	1560	100	4060	10	1	112005621	5959	16.07	0.21	12	0.12	331.00	25100.00	9720	20231220	-45.27	4990	20240910	6.61	8430	-36.89	20240205	4990	6.61	20240910	9720	-45.27	20231220	4990	6.61	20240910	0.31	N	003380	100	112 억		8009706	N	N	16	N	00	N
20	20240926	140146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5290	80	2	1.54	684149520	129668	92.40	5270	5350	5020	6770	3650	5210	5276.23	7.15	0	24913	5390	5300	5250	5160	5110	5275	5135	112	1560	100	4060	10	1	112005621	5925	15.98	0.21	12	0.12	331.00	25100.00	9720	20231220	-45.58	4990	20240910	6.01	8430	-37.25	20240205	4990	6.01	20240910	9720	-45.58	20231220	4990	6.01	20240910	0.31	N	003380	100	112 억		8009706	N	N	16	N	00	N
21	20240926	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5300	90	2	1.73	635378450	120460	85.84	5270	5350	5020	6770	3650	5210	5274.67	7.15	0	18670	5390	5300	5250	5160	5110	5275	5135	112	1560	100	4060	10	1	112005621	5936	16.01	0.21	12	0.11	331.00	25100.00	9720	20231220	-45.47	4990	20240910	6.21	8430	-37.13	20240205	4990	6.21	20240910	9720	-45.47	20231220	4990	6.21	20240910	0.31	N	003380	100	112 억		8009706	N	N	16	N	00	N
22	20240926	120147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	100	2	1.92	270832670	51104	36.42	5270	5350	5250	6770	3650	5210	5299.87	7.15	0	8995	5390	5300	5250	5160	5110	5275	5135	112	1560	100	4060	10	1	112005621	5947	16.04	0.21	12	0.05	331.00	25100.00	9720	20231220	-45.37	4990	20240910	6.41	8430	-37.01	20240205	4990	6.41	20240910	9720	-45.37	20231220	4990	6.41	20240910	0.31	N	003380	100	112 억		8009706	N	N	16	N	00	N
23	20240926	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5300	90	2	1.73	237916800	44896	31.99	5270	5350	5250	6770	3650	5210	5299.55	7.15	0	8368	5390	5300	5250	5160	5110	5275	5135	112	1560	100	4060	10	1	112005621	5936	16.01	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.47	4990	20240910	6.21	8430	-37.13	20240205	4990	6.21	20240910	9720	-45.47	20231220	4990	6.21	20240910	0.31	N	003380	100	112 억		8009706	N	N	16	N	00	N
24	20240926	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	40	2	0.77	186860450	35230	25.11	5270	5350	5250	6770	3650	5210	5304.36	7.15	0	2547	5390	5300	5250	5160	5110	5275	5135	112	1560	100	4060	10	1	112005621	5880	15.86	0.21	12	0.03	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.31	N	003380	100	112 억		8009706	N	N	16	N	00	N
25	20240926	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5270	60	2	1.15	5025440	955	0.68	5270	5280	5260	6770	3650	5210	5270.47	7.15	0	170	5390	5300	5250	5160	5110	5275	5135	112	1560	100	4060	10	1	112005621	5903	15.92	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.78	4990	20240910	5.61	8430	-37.49	20240205	4990	5.61	20240910	9720	-45.78	20231220	4990	5.61	20240910	0.31	N	003380	100	112 억		8009706	N	N	16	N	00	N
26	20240925	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	-50	5	-0.95	738695790	140063	204.13	5310	5340	5200	6830	3690	5260	5274.36	7.12	0	34042	5346	5302	5246	5202	5146	5325	5225	112	1570	100	4100	10	1	112005621	5835	15.74	0.21	12	0.13	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.31	N	003380	100	112 억		7971653	N	N	16	N	00	N
27	20240925	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	-10	5	-0.19	564490750	106625	155.40	5310	5340	5230	6830	3690	5260	5294.17	7.12	0	22233	5346	5302	5246	5202	5146	5325	5225	112	1570	100	4100	10	1	112005621	5880	15.86	0.21	12	0.10	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.31	N	003380	100	112 억		7971653	N	N	51	N	00	N
28	20240925	140145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5300	40	2	0.76	378780030	71449	104.13	5310	5340	5250	6830	3690	5260	5301.40	7.12	0	20461	5346	5302	5246	5202	5146	5325	5225	112	1570	100	4100	10	1	112005621	5936	16.01	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.47	4990	20240910	6.21	8430	-37.13	20240205	4990	6.21	20240910	9720	-45.47	20231220	4990	6.21	20240910	0.31	N	003380	100	112 억		7971653	N	N	51	N	00	N
29	20240925	130146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	50	2	0.95	266896250	50207	73.17	5310	5340	5290	6830	3690	5260	5315.92	7.12	0	13687	5346	5302	5246	5202	5146	5325	5225	112	1570	100	4100	10	1	112005621	5947	16.04	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.37	4990	20240910	6.41	8430	-37.01	20240205	4990	6.41	20240910	9720	-45.37	20231220	4990	6.41	20240910	0.31	N	003380	100	112 억		7971653	N	N	51	N	00	N
30	20240925	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	50	2	0.95	251273420	47266	68.89	5310	5340	5290	6830	3690	5260	5316.16	7.12	0	13575	5346	5302	5246	5202	5146	5325	5225	112	1570	100	4100	10	1	112005621	5947	16.04	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.37	4990	20240910	6.41	8430	-37.01	20240205	4990	6.41	20240910	9720	-45.37	20231220	4990	6.41	20240910	0.31	N	003380	100	112 억		7971653	N	N	51	N	00	N
31	20240925	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	60	2	1.14	235986680	44390	64.70	5310	5340	5290	6830	3690	5260	5316.21	7.12	0	14152	5346	5302	5246	5202	5146	5325	5225	112	1570	100	4100	10	1	112005621	5959	16.07	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.27	4990	20240910	6.61	8430	-36.89	20240205	4990	6.61	20240910	9720	-45.27	20231220	4990	6.61	20240910	0.31	N	003380	100	112 억		7971653	N	N	51	N	00	N
32	20240925	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	60	2	1.14	130154810	24487	35.69	5310	5340	5290	6830	3690	5260	5315.26	7.12	0	4586	5346	5302	5246	5202	5146	5325	5225	112	1570	100	4100	10	1	112005621	5959	16.07	0.21	12	0.02	331.00	25100.00	9720	20231220	-45.27	4990	20240910	6.61	8430	-36.89	20240205	4990	6.61	20240910	9720	-45.27	20231220	4990	6.61	20240910	0.31	N	003380	100	112 억		7971653	N	N	51	N	00	N
33	20240925	090146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5300	40	2	0.76	3483140	656	0.96	5310	5310	5300	6830	3690	5260	5309.66	7.12	0	360	5346	5302	5246	5202	5146	5325	5225	112	1570	100	4100	10	1	112005621	5936	16.01	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.47	4990	20240910	6.21	8430	-37.13	20240205	4990	6.21	20240910	9720	-45.47	20231220	4990	6.21	20240910	0.31	N	003380	100	112 억		7971653	N	N	51	N	00	N
34	20240924	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5260	60	2	1.15	359174040	68412	72.23	5200	5290	5190	6760	3640	5200	5250.16	7.10	0	20962	5320	5260	5210	5150	5100	5235	5125	112	1560	100	4050	10	1	112005621	5891	15.89	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.88	4990	20240910	5.41	8430	-37.60	20240205	4990	5.41	20240910	9720	-45.88	20231220	4990	5.41	20240910	0.31	N	003380	100	112 억		7956778	N	N	51	N	00	N
35	20240924	150145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5260	60	2	1.15	337520880	64304	67.90	5200	5290	5190	6760	3640	5200	5248.83	7.10	0	19632	5320	5260	5210	5150	5100	5235	5125	112	1560	100	4050	10	1	112005621	5891	15.89	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.88	4990	20240910	5.41	8430	-37.60	20240205	4990	5.41	20240910	9720	-45.88	20231220	4990	5.41	20240910	0.31	N	003380	100	112 억		7956778	N	N	71	N	00	N
36	20240924	140145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5270	70	2	1.35	230882120	44019	46.48	5200	5290	5190	6760	3640	5200	5245.06	7.10	0	10887	5320	5260	5210	5150	5100	5235	5125	112	1560	100	4050	10	1	112005621	5903	15.92	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.78	4990	20240910	5.61	8430	-37.49	20240205	4990	5.61	20240910	9720	-45.78	20231220	4990	5.61	20240910	0.31	N	003380	100	112 억		7956778	N	N	71	N	00	N
37	20240924	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	40	2	0.77	196303860	37435	39.53	5200	5290	5190	6760	3640	5200	5243.86	7.10	0	8212	5320	5260	5210	5150	5100	5235	5125	112	1560	100	4050	10	1	112005621	5869	15.83	0.21	12	0.03	331.00	25100.00	9720	20231220	-46.09	4990	20240910	5.01	8430	-37.84	20240205	4990	5.01	20240910	9720	-46.09	20231220	4990	5.01	20240910	0.31	N	003380	100	112 억		7956778	N	N	71	N	00	N
38	20240924	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	50	2	0.96	169811210	32378	34.19	5200	5290	5190	6760	3640	5200	5244.65	7.10	0	8210	5320	5260	5210	5150	5100	5235	5125	112	1560	100	4050	10	1	112005621	5880	15.86	0.21	12	0.03	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.31	N	003380	100	112 억		7956778	N	N	71	N	00	N
39	20240924	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	40	2	0.77	146587970	27950	29.51	5200	5290	5190	6760	3640	5200	5244.65	7.10	0	7629	5320	5260	5210	5150	5100	5235	5125	112	1560	100	4050	10	1	112005621	5869	15.83	0.21	12	0.02	331.00	25100.00	9720	20231220	-46.09	4990	20240910	5.01	8430	-37.84	20240205	4990	5.01	20240910	9720	-46.09	20231220	4990	5.01	20240910	0.31	N	003380	100	112 억		7956778	N	N	71	N	00	N
40	20240924	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	40	2	0.77	74651540	14282	15.08	5200	5250	5190	6760	3640	5200	5226.97	7.10	0	5459	5320	5260	5210	5150	5100	5235	5125	112	1560	100	4050	10	1	112005621	5869	15.83	0.21	12	0.01	331.00	25100.00	9720	20231220	-46.09	4990	20240910	5.01	8430	-37.84	20240205	4990	5.01	20240910	9720	-46.09	20231220	4990	5.01	20240910	0.31	N	003380	100	112 억		7956778	N	N	71	N	00	N
41	20240924	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5230	30	2	0.58	2272420	437	0.46	5200	5230	5190	6760	3640	5200	5200.05	7.10	0	136	5320	5260	5210	5150	5100	5235	5125	112	1560	100	4050	10	1	112005621	5858	15.80	0.21	12	0.00	331.00	25100.00	9720	20231220	-46.19	4990	20240910	4.81	8430	-37.96	20240205	4990	4.81	20240910	9720	-46.19	20231220	4990	4.81	20240910	0.31	N	003380	100	112 억		7956778	N	N	71	N	00	N
42	20240923	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5200	-90	5	-1.70	492031960	94624	45.75	5240	5270	5160	6870	3710	5290	5199.86	7.13	0	-30208	5410	5350	5280	5220	5150	5380	5250	112	1580	100	4120	10	1	112005621	5824	15.71	0.21	12	0.08	331.00	25100.00	9720	20231220	-46.50	4990	20240910	4.21	8430	-38.32	20240205	4990	4.21	20240910	9720	-46.50	20231220	4990	4.21	20240910	0.30	N	003380	100	112 억		7988586	N	N	71	N	00	N
43	20240923	150145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5200	-90	5	-1.70	434313720	83533	40.39	5240	5270	5160	6870	3710	5290	5199.31	7.13	0	-25575	5410	5350	5280	5220	5150	5380	5250	112	1580	100	4120	10	1	112005621	5824	15.71	0.21	12	0.07	331.00	25100.00	9720	20231220	-46.50	4990	20240910	4.21	8430	-38.32	20240205	4990	4.21	20240910	9720	-46.50	20231220	4990	4.21	20240910	0.30	N	003380	100	112 억		7988586	N	N	17	N	00	N
44	20240923	140146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	-70	5	-1.32	394130280	75816	36.66	5240	5270	5160	6870	3710	5290	5198.51	7.13	0	-21274	5410	5350	5280	5220	5150	5380	5250	112	1580	100	4120	10	1	112005621	5847	15.77	0.21	12	0.07	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.30	N	003380	100	112 억		7988586	N	N	17	N	00	N
45	20240923	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	-70	5	-1.32	347460860	66875	32.33	5240	5270	5160	6870	3710	5290	5195.68	7.13	0	-20911	5410	5350	5280	5220	5150	5380	5250	112	1580	100	4120	10	1	112005621	5847	15.77	0.21	12	0.06	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.30	N	003380	100	112 억		7988586	N	N	17	N	00	N
46	20240923	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5190	-100	5	-1.89	279438440	53785	26.01	5240	5270	5160	6870	3710	5290	5195.47	7.13	0	-19916	5410	5350	5280	5220	5150	5380	5250	112	1580	100	4120	10	1	112005621	5813	15.68	0.21	12	0.05	331.00	25100.00	9720	20231220	-46.60	4990	20240910	4.01	8430	-38.43	20240205	4990	4.01	20240910	9720	-46.60	20231220	4990	4.01	20240910	0.30	N	003380	100	112 억		7988586	N	N	17	N	00	N
47	20240923	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5180	-110	5	-2.08	203043020	39030	18.87	5240	5270	5170	6870	3710	5290	5202.23	7.13	0	-12336	5410	5350	5280	5220	5150	5380	5250	112	1580	100	4120	10	1	112005621	5802	15.65	0.21	12	0.03	331.00	25100.00	9720	20231220	-46.71	4990	20240910	3.81	8430	-38.55	20240205	4990	3.81	20240910	9720	-46.71	20231220	4990	3.81	20240910	0.30	N	003380	100	112 억		7988586	N	N	17	N	00	N
48	20240923	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	-80	5	-1.51	115652620	22219	10.74	5240	5270	5170	6870	3710	5290	5205.12	7.13	0	-6981	5410	5350	5280	5220	5150	5380	5250	112	1580	100	4120	10	1	112005621	5835	15.74	0.21	12	0.02	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.30	N	003380	100	112 억		7988586	N	N	17	N	00	N
49	20240923	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	-50	5	-0.95	4469720	853	0.41	5240	5240	5240	6870	3710	5290	5240.00	7.13	0	-798	5410	5350	5280	5220	5150	5380	5250	112	1580	100	4120	10	1	112005621	5869	15.83	0.21	12	0.00	331.00	25100.00	9720	20231220	-46.09	4990	20240910	5.01	8430	-37.84	20240205	4990	5.01	20240910	9720	-46.09	20231220	4990	5.01	20240910	0.30	N	003380	100	112 억		7988586	N	N	17	N	00	N
50	20240913	160141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5190	-20	5	-0.38	400993870	76847	39.26	5170	5270	5170	6770	3650	5210	5218.08	7.12	0	1346	5403	5306	5183	5086	4963	5355	5135	112	1560	100	4060	10	1	112005621	5813	15.68	0.21	12	0.07	331.00	25100.00	9720	20231220	-46.60	4990	20240910	4.01	8430	-38.43	20240205	4990	4.01	20240910	9720	-46.60	20231220	4990	4.01	20240910	0.31	N	003380	100	112 억		7970223	N	N	59	N	00	N
51	20240913	150141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	0	3	0.00	324238910	62074	31.72	5170	5270	5170	6770	3650	5210	5223.43	7.12	0	-4419	5403	5306	5183	5086	4963	5355	5135	112	1560	100	4060	10	1	112005621	5835	15.74	0.21	12	0.06	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.31	N	003380	100	112 억		7970223	N	N	12	N	00	N
52	20240913	140142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	10	2	0.19	262179430	50195	25.65	5170	5270	5170	6770	3650	5210	5223.22	7.12	0	-5224	5403	5306	5183	5086	4963	5355	5135	112	1560	100	4060	10	1	112005621	5847	15.77	0.21	12	0.04	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.31	N	003380	100	112 억		7970223	N	N	12	N	00	N
53	20240913	130141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	10	2	0.19	228350050	43703	22.33	5170	5270	5170	6770	3650	5210	5225.04	7.12	0	-6695	5403	5306	5183	5086	4963	5355	5135	112	1560	100	4060	10	1	112005621	5847	15.77	0.21	12	0.04	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.31	N	003380	100	112 억		7970223	N	N	12	N	00	N
54	20240913	120141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5230	20	2	0.38	187364040	35867	18.33	5170	5270	5170	6770	3650	5210	5223.86	7.12	0	-5574	5403	5306	5183	5086	4963	5355	5135	112	1560	100	4060	10	1	112005621	5858	15.80	0.21	12	0.03	331.00	25100.00	9720	20231220	-46.19	4990	20240910	4.81	8430	-37.96	20240205	4990	4.81	20240910	9720	-46.19	20231220	4990	4.81	20240910	0.31	N	003380	100	112 억		7970223	N	N	12	N	00	N
55	20240913	110141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	0	3	0.00	141083740	27002	13.80	5170	5270	5170	6770	3650	5210	5224.94	7.12	0	-3992	5403	5306	5183	5086	4963	5355	5135	112	1560	100	4060	10	1	112005621	5835	15.74	0.21	12	0.02	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.31	N	003380	100	112 억		7970223	N	N	12	N	00	N
56	20240913	100141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	0	3	0.00	109144230	20888	10.67	5170	5270	5170	6770	3650	5210	5225.21	7.12	0	-3991	5403	5306	5183	5086	4963	5355	5135	112	1560	100	4060	10	1	112005621	5835	15.74	0.21	12	0.02	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.31	N	003380	100	112 억		7970223	N	N	12	N	00	N
57	20240913	090141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5180	-30	5	-0.58	7419770	1434	0.73	5170	5180	5170	6770	3650	5210	5174.18	7.12	0	-478	5403	5306	5183	5086	4963	5355	5135	112	1560	100	4060	10	1	112005621	5802	15.65	0.21	12	0.00	331.00	25100.00	9720	20231220	-46.71	4990	20240910	3.81	8430	-38.55	20240205	4990	3.81	20240910	9720	-46.71	20231220	4990	3.81	20240910	0.31	N	003380	100	112 억		7970223	N	N	12	N	00	N
58	20240912	160141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	160	2	3.17	1012285300	194766	122.65	5060	5280	5060	6560	3540	5050	5197.34	7.08	0	41828	5283	5166	5093	4976	4903	5145	4955	112	1510	100	3930	10	1	112005621	5835	15.74	0.21	12	0.17	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.31	N	003380	100	112 억		7935462	N	N	12	N	00	N
59	20240912	150140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	200	2	3.96	760269070	146499	92.26	5060	5270	5060	6560	3540	5050	5189.59	7.08	0	38498	5283	5166	5093	4976	4903	5145	4955	112	1510	100	3930	10	1	112005621	5880	15.86	0.21	12	0.13	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.31	N	003380	100	112 억		7935462	N	N	1199	N	00	N
60	20240912	140140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5200	150	2	2.97	565009640	109209	68.77	5060	5220	5060	6560	3540	5050	5173.65	7.08	0	29491	5283	5166	5093	4976	4903	5145	4955	112	1510	100	3930	10	1	112005621	5824	15.71	0.21	12	0.10	331.00	25100.00	9720	20231220	-46.50	4990	20240910	4.21	8430	-38.32	20240205	4990	4.21	20240910	9720	-46.50	20231220	4990	4.21	20240910	0.31	N	003380	100	112 억		7935462	N	N	1199	N	00	N
61	20240912	130140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	160	2	3.17	505257880	97719	61.54	5060	5220	5060	6560	3540	5050	5170.52	7.08	0	22546	5283	5166	5093	4976	4903	5145	4955	112	1510	100	3930	10	1	112005621	5835	15.74	0.21	12	0.09	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.31	N	003380	100	112 억		7935462	N	N	1199	N	00	N
62	20240912	120140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5200	150	2	2.97	455945700	88240	55.57	5060	5220	5060	6560	3540	5050	5167.11	7.08	0	15427	5283	5166	5093	4976	4903	5145	4955	112	1510	100	3930	10	1	112005621	5824	15.71	0.21	12	0.08	331.00	25100.00	9720	20231220	-46.50	4990	20240910	4.21	8430	-38.32	20240205	4990	4.21	20240910	9720	-46.50	20231220	4990	4.21	20240910	0.31	N	003380	100	112 억		7935462	N	N	1199	N	00	N
63	20240912	110141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5150	100	2	1.98	258139610	50003	31.49	5060	5220	5060	6560	3540	5050	5162.48	7.08	0	6009	5283	5166	5093	4976	4903	5145	4955	112	1510	100	3930	10	1	112005621	5768	15.56	0.21	12	0.04	331.00	25100.00	9720	20231220	-47.02	4990	20240910	3.21	8430	-38.91	20240205	4990	3.21	20240910	9720	-47.02	20231220	4990	3.21	20240910	0.31	N	003380	100	112 억		7935462	N	N	1199	N	00	N
64	20240912	100141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5160	110	2	2.18	165134820	31981	20.14	5060	5220	5060	6560	3540	5050	5163.53	7.08	0	8754	5283	5166	5093	4976	4903	5145	4955	112	1510	100	3930	10	1	112005621	5779	15.59	0.21	12	0.03	331.00	25100.00	9720	20231220	-46.91	4990	20240910	3.41	8430	-38.79	20240205	4990	3.41	20240910	9720	-46.91	20231220	4990	3.41	20240910	0.31	N	003380	100	112 억		7935462	N	N	1199	N	00	N
65	20240912	090141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5110	60	2	1.19	3461440	679	0.43	5060	5110	5060	6560	3540	5050	5097.85	7.08	0	-27	5283	5166	5093	4976	4903	5145	4955	112	1510	100	3930	10	1	112005621	5723	15.44	0.20	12	0.00	331.00	25100.00	9720	20231220	-47.43	4990	20240910	2.40	8430	-39.38	20240205	4990	2.40	20240910	9720	-47.43	20231220	4990	2.40	20240910	0.31	N	003380	100	112 억		7935462	N	N	1199	N	00	N
66	20240911	160140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5050	30	2	0.60	804987520	158634	61.38	5050	5210	5020	6520	3520	5020	5074.50	7.07	0	2475	5200	5110	5050	4960	4900	5080	4930	112	1500	100	3910	10	1	112005621	5656	15.26	0.20	12	0.14	331.00	25100.00	9720	20231220	-48.05	4990	20240910	1.20	8430	-40.09	20240205	4990	1.20	20240910	9720	-48.05	20231220	4990	1.20	20240910	0.37	N	003380	100	112 억		7922049	N	N	1199	N	00	N
67	20240911	150139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5060	40	2	0.80	777630740	153234	59.29	5050	5210	5020	6520	3520	5020	5074.79	7.07	0	2742	5200	5110	5050	4960	4900	5080	4930	112	1500	100	3910	10	1	112005621	5667	15.29	0.20	12	0.14	331.00	25100.00	9720	20231220	-47.94	4990	20240910	1.40	8430	-39.98	20240205	4990	1.40	20240910	9720	-47.94	20231220	4990	1.40	20240910	0.37	N	003380	100	112 억		7922049	N	N	2328	N	00	N
68	20240911	140141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5060	40	2	0.80	588661990	115814	44.81	5050	5210	5020	6520	3520	5020	5082.82	7.07	0	14385	5200	5110	5050	4960	4900	5080	4930	112	1500	100	3910	10	1	112005621	5667	15.29	0.20	12	0.10	331.00	25100.00	9720	20231220	-47.94	4990	20240910	1.40	8430	-39.98	20240205	4990	1.40	20240910	9720	-47.94	20231220	4990	1.40	20240910	0.37	N	003380	100	112 억		7922049	N	N	2328	N	00	N
69	20240911	130140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5090	70	2	1.39	513885690	101081	39.11	5050	5210	5020	6520	3520	5020	5083.90	7.07	0	14270	5200	5110	5050	4960	4900	5080	4930	112	1500	100	3910	10	1	112005621	5701	15.38	0.20	12	0.09	331.00	25100.00	9720	20231220	-47.63	4990	20240910	2.00	8430	-39.62	20240205	4990	2.00	20240910	9720	-47.63	20231220	4990	2.00	20240910	0.37	N	003380	100	112 억		7922049	N	N	2328	N	00	N
70	20240911	120141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5070	50	2	1.00	323995100	63989	24.76	5050	5120	5020	6520	3520	5020	5063.29	7.07	0	18117	5200	5110	5050	4960	4900	5080	4930	112	1500	100	3910	10	1	112005621	5679	15.32	0.20	12	0.06	331.00	25100.00	9720	20231220	-47.84	4990	20240910	1.60	8430	-39.86	20240205	4990	1.60	20240910	9720	-47.84	20231220	4990	1.60	20240910	0.37	N	003380	100	112 억		7922049	N	N	2328	N	00	N
71	20240911	110139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5060	40	2	0.80	284771920	56252	21.77	5050	5120	5020	6520	3520	5020	5062.43	7.07	0	14439	5200	5110	5050	4960	4900	5080	4930	112	1500	100	3910	10	1	112005621	5667	15.29	0.20	12	0.05	331.00	25100.00	9720	20231220	-47.94	4990	20240910	1.40	8430	-39.98	20240205	4990	1.40	20240910	9720	-47.94	20231220	4990	1.40	20240910	0.37	N	003380	100	112 억		7922049	N	N	2328	N	00	N
72	20240911	100139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5090	70	2	1.39	216963620	42899	16.60	5050	5100	5020	6520	3520	5020	5057.54	7.07	0	16720	5200	5110	5050	4960	4900	5080	4930	112	1500	100	3910	10	1	112005621	5701	15.38	0.20	12	0.04	331.00	25100.00	9720	20231220	-47.63	4990	20240910	2.00	8430	-39.62	20240205	4990	2.00	20240910	9720	-47.63	20231220	4990	2.00	20240910	0.37	N	003380	100	112 억		7922049	N	N	2328	N	00	N
73	20240911	090141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5030	10	2	0.20	1627480	323	0.12	5050	5050	5020	6520	3520	5020	5038.64	7.07	0	9	5200	5110	5050	4960	4900	5080	4930	112	1500	100	3910	10	1	112005621	5634	15.20	0.20	12	0.00	331.00	25100.00	9720	20231220	-48.25	4990	20240910	0.80	8430	-40.33	20240205	4990	0.80	20240910	9720	-48.25	20231220	4990	0.80	20240910	0.37	N	003380	100	112 억		7922049	N	N	2328	N	00	N
74	20240910	160140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5020	-70	5	-1.38	1291705970	257405	98.79	5070	5140	4990	6610	3570	5090	5018.18	7.13	0	-79328	5233	5161	5078	5006	4923	5197	5042	112	1520	100	3970	10	1	112005621	5623	15.17	0.20	12	0.23	331.00	25100.00	9720	20231220	-48.35	4990	20240910	0.60	8430	-40.45	20240205	4990	0.60	20240910	9720	-48.35	20231220	4990	0.60	20240910	0.56	N	003380	100	112 억		7982686	N	N	2328	N	00	N
75	20240910	150141	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	4995	-95	5	-1.87	1172702560	233739	89.71	5070	5110	4990	6610	3570	5090	5017.15	7.13	0	-72766	5233	5161	5078	5006	4923	5197	5042	112	1520	100	3970	5	1	112005621	5595	15.09	0.20	12	0.21	331.00	25100.00	9720	20231220	-48.61	4990	20240910	0.10	8430	-40.75	20240205	4990	0.10	20240910	9720	-48.61	20231220	4990	0.10	20240910	0.56	N	003380	100	112 억		7982686	N	N	3	N	00	N
76	20240910	140140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5020	-70	5	-1.38	744162805	148033	56.82	5070	5110	4990	6610	3570	5090	5027.01	7.13	0	-54844	5233	5161	5078	5006	4923	5197	5042	112	1520	100	3970	10	1	112005621	5623	15.17	0.20	12	0.13	331.00	25100.00	9720	20231220	-48.35	4990	20240910	0.60	8430	-40.45	20240205	4990	0.60	20240910	9720	-48.35	20231220	4990	0.60	20240910	0.56	N	003380	100	112 억		7982686	N	N	3	N	00	N
77	20240910	130140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5030	-60	5	-1.18	698273705	138887	53.31	5070	5110	4990	6610	3570	5090	5027.64	7.13	0	-52446	5233	5161	5078	5006	4923	5197	5042	112	1520	100	3970	10	1	112005621	5634	15.20	0.20	12	0.12	331.00	25100.00	9720	20231220	-48.25	4990	20240910	0.80	8430	-40.33	20240205	4990	0.80	20240910	9720	-48.25	20231220	4990	0.80	20240910	0.56	N	003380	100	112 억		7982686	N	N	3	N	00	N
78	20240910	120139	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5030	-60	5	-1.18	672133225	133692	51.31	5070	5110	4990	6610	3570	5090	5027.48	7.13	0	-52498	5233	5161	5078	5006	4923	5197	5042	112	1520	100	3970	10	1	112005621	5634	15.20	0.20	12	0.12	331.00	25100.00	9720	20231220	-48.25	4990	20240910	0.80	8430	-40.33	20240205	4990	0.80	20240910	9720	-48.25	20231220	4990	0.80	20240910	0.56	N	003380	100	112 억		7982686	N	N	3	N	00	N
79	20240910	110140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5050	-40	5	-0.79	622996315	123937	47.57	5070	5110	4990	6610	3570	5090	5026.72	7.13	0	-50082	5233	5161	5078	5006	4923	5197	5042	112	1520	100	3970	10	1	112005621	5656	15.26	0.20	12	0.11	331.00	25100.00	9720	20231220	-48.05	4990	20240910	1.20	8430	-40.09	20240205	4990	1.20	20240910	9720	-48.05	20231220	4990	1.20	20240910	0.56	N	003380	100	112 억		7982686	N	N	3	N	00	N
80	20240910	100140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5030	-60	5	-1.18	540405815	107533	41.27	5070	5110	4990	6610	3570	5090	5025.49	7.13	0	-54309	5233	5161	5078	5006	4923	5197	5042	112	1520	100	3970	10	1	112005621	5634	15.20	0.20	12	0.10	331.00	25100.00	9720	20231220	-48.25	4990	20240910	0.80	8430	-40.33	20240205	4990	0.80	20240910	9720	-48.25	20231220	4990	0.80	20240910	0.56	N	003380	100	112 억		7982686	N	N	3	N	00	N
81	20240910	090140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5090	0	3	0.00	29085200	5722	2.20	5070	5100	5070	6610	3570	5090	5083.05	7.13	0	-1660	5233	5161	5078	5006	4923	5197	5042	112	1520	100	3970	10	1	112005621	5701	15.38	0.20	12	0.01	331.00	25100.00	9720	20231220	-47.63	4995	20240909	1.90	8430	-39.62	20240205	4995	1.90	20240909	9720	-47.63	20231220	4995	1.90	20240909	0.56	N	003380	100	112 억		7982686	N	N	3	N	00	N
82	20240909	160138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5090	0	3	0.00	1311363860	260401	114.61	5010	5150	4995	6610	3570	5090	5035.87	7.02	0	75668	5330	5210	5150	5030	4970	5180	5000	112	1520	100	3970	10	1	112005621	5701	15.38	0.20	12	0.23	331.00	25100.00	9720	20231220	-47.63	4995	20240909	1.90	8430	-39.62	20240205	4995	1.90	20240909	9720	-47.63	20231220	4995	1.90	20240909	0.62	N	003380	100	112 억		7858406	N	N	3	N	00	N
83	20240909	150138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5080	-10	5	-0.20	1248318120	248066	109.18	5010	5100	4995	6610	3570	5090	5032.20	7.02	0	72915	5330	5210	5150	5030	4970	5180	5000	112	1520	100	3970	10	1	112005621	5690	15.35	0.20	12	0.22	331.00	25100.00	9720	20231220	-47.74	4995	20240909	1.70	8430	-39.74	20240205	4995	1.70	20240909	9720	-47.74	20231220	4995	1.70	20240909	0.62	N	003380	100	112 억		7858406	N	N	1	N	00	N
84	20240909	140139	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5080	-10	5	-0.20	1153766870	229448	100.99	5010	5090	4995	6610	3570	5090	5028.45	7.02	0	67767	5330	5210	5150	5030	4970	5180	5000	112	1520	100	3970	10	1	112005621	5690	15.35	0.20	12	0.20	331.00	25100.00	9720	20231220	-47.74	4995	20240909	1.70	8430	-39.74	20240205	4995	1.70	20240909	9720	-47.74	20231220	4995	1.70	20240909	0.62	N	003380	100	112 억		7858406	N	N	1	N	00	N
85	20240909	130139	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5060	-30	5	-0.59	1070684030	213071	93.78	5010	5090	4995	6610	3570	5090	5025.01	7.02	0	60419	5330	5210	5150	5030	4970	5180	5000	112	1520	100	3970	10	1	112005621	5667	15.29	0.20	12	0.19	331.00	25100.00	9720	20231220	-47.94	4995	20240909	1.30	8430	-39.98	20240205	4995	1.30	20240909	9720	-47.94	20231220	4995	1.30	20240909	0.62	N	003380	100	112 억		7858406	N	N	1	N	00	N
86	20240909	120138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5050	-40	5	-0.79	950522630	189286	83.31	5010	5090	4995	6610	3570	5090	5021.62	7.02	0	55082	5330	5210	5150	5030	4970	5180	5000	112	1520	100	3970	10	1	112005621	5656	15.26	0.20	12	0.17	331.00	25100.00	9720	20231220	-48.05	4995	20240909	1.10	8430	-40.09	20240205	4995	1.10	20240909	9720	-48.05	20231220	4995	1.10	20240909	0.62	N	003380	100	112 억		7858406	N	N	1	N	00	N
87	20240909	110138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5020	-70	5	-1.38	721246770	143630	63.22	5010	5090	5000	6610	3570	5090	5021.56	7.02	0	44411	5330	5210	5150	5030	4970	5180	5000	112	1520	100	3970	10	1	112005621	5623	15.17	0.20	12	0.13	331.00	25100.00	9720	20231220	-48.35	5000	20240909	0.40	8430	-40.45	20240205	5000	0.40	20240909	9720	-48.35	20231220	5000	0.40	20240909	0.62	N	003380	100	112 억		7858406	N	N	1	N	00	N
88	20240909	100140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5040	-50	5	-0.98	230499110	45690	20.11	5010	5090	5010	6610	3570	5090	5044.85	7.02	0	-4790	5330	5210	5150	5030	4970	5180	5000	112	1520	100	3970	10	1	112005621	5645	15.23	0.20	12	0.04	331.00	25100.00	9720	20231220	-48.15	5010	20240909	0.60	8430	-40.21	20240205	5010	0.60	20240909	9720	-48.15	20231220	5010	0.60	20240909	0.62	N	003380	100	112 억		7858406	N	N	1	N	00	N
89	20240909	090138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5080	-10	5	-0.20	34619330	6883	3.03	5010	5090	5010	6610	3570	5090	5029.69	7.02	0	2412	5330	5210	5150	5030	4970	5180	5000	112	1520	100	3970	10	1	112005621	5690	15.35	0.20	12	0.01	331.00	25100.00	9720	20231220	-47.74	5010	20240909	1.40	8430	-39.74	20240205	5010	1.40	20240909	9720	-47.74	20231220	5010	1.40	20240909	0.62	N	003380	100	112 억		7858406	N	N	1	N	00	N
90	20240906	160136	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5090	-140	5	-2.68	1166326090	227151	104.51	5260	5270	5090	6790	3670	5230	5134.59	7.03	0	4320	5410	5320	5270	5180	5130	5295	5155	112	1560	100	4070	10	1	112005621	5701	15.38	0.20	12	0.20	331.00	25100.00	9720	20231220	-47.63	5090	20240906	0.00	8430	-39.62	20240205	5090	0.00	20240906	9720	-47.63	20231220	5090	0.00	20240906	0.60	N	003380	100	112 억		7871720	N	N	1	N	00	N
91	20240906	150140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5120	-110	5	-2.10	1055208000	205386	94.49	5260	5270	5090	6790	3670	5230	5137.68	7.03	0	-1204	5410	5320	5270	5180	5130	5295	5155	112	1560	100	4070	10	1	112005621	5735	15.47	0.20	12	0.18	331.00	25100.00	9720	20231220	-47.33	5090	20240906	0.59	8430	-39.26	20240205	5090	0.59	20240906	9720	-47.33	20231220	5090	0.59	20240906	0.60	N	003380	100	112 억		7871720	N	N	0	N	00	N
92	20240906	140140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5110	-120	5	-2.29	903571580	175762	80.86	5260	5270	5090	6790	3670	5230	5140.88	7.03	0	-6335	5410	5320	5270	5180	5130	5295	5155	112	1560	100	4070	10	1	112005621	5723	15.44	0.20	12	0.16	331.00	25100.00	9720	20231220	-47.43	5090	20240906	0.39	8430	-39.38	20240205	5090	0.39	20240906	9720	-47.43	20231220	5090	0.39	20240906	0.60	N	003380	100	112 억		7871720	N	N	0	N	00	N
93	20240906	130138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5110	-120	5	-2.29	821562130	159742	73.49	5260	5270	5090	6790	3670	5230	5143.06	7.03	0	-11527	5410	5320	5270	5180	5130	5295	5155	112	1560	100	4070	10	1	112005621	5723	15.44	0.20	12	0.14	331.00	25100.00	9720	20231220	-47.43	5090	20240906	0.39	8430	-39.38	20240205	5090	0.39	20240906	9720	-47.43	20231220	5090	0.39	20240906	0.60	N	003380	100	112 억		7871720	N	N	0	N	00	N
94	20240906	120138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5120	-110	5	-2.10	750105050	145791	67.07	5260	5270	5090	6790	3670	5230	5145.07	7.03	0	-14936	5410	5320	5270	5180	5130	5295	5155	112	1560	100	4070	10	1	112005621	5735	15.47	0.20	12	0.13	331.00	25100.00	9720	20231220	-47.33	5090	20240906	0.59	8430	-39.26	20240205	5090	0.59	20240906	9720	-47.33	20231220	5090	0.59	20240906	0.60	N	003380	100	112 억		7871720	N	N	0	N	00	N
95	20240906	110139	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5140	-90	5	-1.72	603406360	117252	53.94	5260	5270	5090	6790	3670	5230	5146.24	7.03	0	-16841	5410	5320	5270	5180	5130	5295	5155	112	1560	100	4070	10	1	112005621	5757	15.53	0.20	12	0.10	331.00	25100.00	9720	20231220	-47.12	5090	20240906	0.98	8430	-39.03	20240205	5090	0.98	20240906	9720	-47.12	20231220	5090	0.98	20240906	0.60	N	003380	100	112 억		7871720	N	N	0	N	00	N
96	20240906	100138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5130	-100	5	-1.91	273276790	52809	24.30	5260	5270	5110	6790	3670	5230	5174.81	7.03	0	-3037	5410	5320	5270	5180	5130	5295	5155	112	1560	100	4070	10	1	112005621	5746	15.50	0.20	12	0.05	331.00	25100.00	9720	20231220	-47.22	5110	20240906	0.39	8430	-39.15	20240205	5110	0.39	20240906	9720	-47.22	20231220	5110	0.39	20240906	0.60	N	003380	100	112 억		7871720	N	N	0	N	00	N
97	20240906	090138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	10	2	0.19	2153980	410	0.19	5260	5260	5240	6790	3670	5230	5253.61	7.03	0	-124	5410	5320	5270	5180	5130	5295	5155	112	1560	100	4070	10	1	112005621	5869	15.83	0.21	12	0.00	331.00	25100.00	9720	20231220	-46.09	5180	20240805	1.16	8430	-37.84	20240205	5180	1.16	20240805	9720	-46.09	20231220	5180	1.16	20240805	0.60	N	003380	100	112 억		7871720	N	N	0	N	00	N
98	20240905	160138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5230	-10	5	-0.19	1146439220	217339	69.35	5250	5360	5220	6810	3670	5240	5274.90	7.04	0	71865	5606	5422	5316	5132	5026	5370	5080	112	1570	100	4080	10	1	112005621	5858	15.80	0.21	12	0.19	331.00	25100.00	9720	20231220	-46.19	5180	20240805	0.97	8430	-37.96	20240205	5180	0.97	20240805	9720	-46.19	20231220	5180	0.97	20240805	0.62	N	003380	100	112 억		7885833	N	N	931	N	00	N
99	20240905	150139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5280	40	2	0.76	1062797060	201386	64.26	5250	5360	5220	6810	3670	5240	5277.41	7.04	0	68235	5606	5422	5316	5132	5026	5370	5080	112	1570	100	4080	10	1	112005621	5914	15.95	0.21	12	0.18	331.00	25100.00	9720	20231220	-45.68	5180	20240805	1.93	8430	-37.37	20240205	5180	1.93	20240805	9720	-45.68	20231220	5180	1.93	20240805	0.62	N	003380	100	112 억		7885833	N	N	931	N	00	N
100	20240905	140139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	0	3	0.00	980361730	185678	59.25	5250	5360	5240	6810	3670	5240	5279.90	7.04	0	61618	5606	5422	5316	5132	5026	5370	5080	112	1570	100	4080	10	1	112005621	5869	15.83	0.21	12	0.17	331.00	25100.00	9720	20231220	-46.09	5180	20240805	1.16	8430	-37.84	20240205	5180	1.16	20240805	9720	-46.09	20231220	5180	1.16	20240805	0.62	N	003380	100	112 억		7885833	N	N	931	N	00	N
101	20240905	130138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5290	50	2	0.95	836783050	158365	50.54	5250	5360	5240	6810	3670	5240	5283.89	7.04	0	58613	5606	5422	5316	5132	5026	5370	5080	112	1570	100	4080	10	1	112005621	5925	15.98	0.21	12	0.14	331.00	25100.00	9720	20231220	-45.58	5180	20240805	2.12	8430	-37.25	20240205	5180	2.12	20240805	9720	-45.58	20231220	5180	2.12	20240805	0.62	N	003380	100	112 억		7885833	N	N	931	N	00	N
102	20240905	120136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5280	40	2	0.76	648690610	122554	39.11	5250	5360	5250	6810	3670	5240	5293.10	7.04	0	53658	5606	5422	5316	5132	5026	5370	5080	112	1570	100	4080	10	1	112005621	5914	15.95	0.21	12	0.11	331.00	25100.00	9720	20231220	-45.68	5180	20240805	1.93	8430	-37.37	20240205	5180	1.93	20240805	9720	-45.68	20231220	5180	1.93	20240805	0.62	N	003380	100	112 억		7885833	N	N	931	N	00	N
103	20240905	110138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5300	60	2	1.15	217770300	40892	13.05	5250	5360	5250	6810	3670	5240	5325.50	7.04	0	13405	5606	5422	5316	5132	5026	5370	5080	112	1570	100	4080	10	1	112005621	5936	16.01	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.47	5180	20240805	2.32	8430	-37.13	20240205	5180	2.32	20240805	9720	-45.47	20231220	5180	2.32	20240805	0.62	N	003380	100	112 억		7885833	N	N	931	N	00	N
104	20240905	100138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5340	100	2	1.91	166235300	31244	9.97	5250	5360	5250	6810	3670	5240	5320.55	7.04	0	12878	5606	5422	5316	5132	5026	5370	5080	112	1570	100	4080	10	1	112005621	5981	16.13	0.21	12	0.03	331.00	25100.00	9720	20231220	-45.06	5180	20240805	3.09	8430	-36.65	20240205	5180	3.09	20240805	9720	-45.06	20231220	5180	3.09	20240805	0.62	N	003380	100	112 억		7885833	N	N	931	N	00	N
105	20240905	090139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	10	2	0.19	8520750	1623	0.52	5250	5250	5250	6810	3670	5240	5250.00	7.04	0	-221	5606	5422	5316	5132	5026	5370	5080	112	1570	100	4080	10	1	112005621	5880	15.86	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.99	5180	20240805	1.35	8430	-37.72	20240205	5180	1.35	20240805	9720	-45.99	20231220	5180	1.35	20240805	0.62	N	003380	100	112 억		7885833	N	N	931	N	00	N
106	20240904	160136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	-230	5	-4.20	1652212470	312844	314.37	5500	5500	5210	7110	3830	5470	5281.27	7.15	0	-132739	5590	5530	5490	5430	5390	5510	5410	112	1640	100	4260	10	1	112005621	5869	15.83	0.21	12	0.28	331.00	25100.00	9720	20231220	-46.09	5180	20240805	1.16	8430	-37.84	20240205	5180	1.16	20240805	9720	-46.09	20231220	5180	1.16	20240805	0.62	N	003380	100	112 억		8011812	N	N	931	N	00	N
107	20240904	150138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5260	-210	5	-3.84	1551578050	293651	295.08	5500	5500	5210	7110	3830	5470	5283.75	7.15	0	-127157	5590	5530	5490	5430	5390	5510	5410	112	1640	100	4260	10	1	112005621	5891	15.89	0.21	12	0.26	331.00	25100.00	9720	20231220	-45.88	5180	20240805	1.54	8430	-37.60	20240205	5180	1.54	20240805	9720	-45.88	20231220	5180	1.54	20240805	0.62	N	003380	100	112 억		8011812	N	N	1290	N	00	N
108	20240904	140138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	-220	5	-4.02	1228501850	231926	233.06	5500	5500	5220	7110	3830	5470	5296.96	7.15	0	-108192	5590	5530	5490	5430	5390	5510	5410	112	1640	100	4260	10	1	112005621	5880	15.86	0.21	12	0.21	331.00	25100.00	9720	20231220	-45.99	5180	20240805	1.35	8430	-37.72	20240205	5180	1.35	20240805	9720	-45.99	20231220	5180	1.35	20240805	0.62	N	003380	100	112 억		8011812	N	N	1290	N	00	N
109	20240904	130138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	-220	5	-4.02	1088655070	205277	206.28	5500	5500	5220	7110	3830	5470	5303.35	7.15	0	-99010	5590	5530	5490	5430	5390	5510	5410	112	1640	100	4260	10	1	112005621	5880	15.86	0.21	12	0.18	331.00	25100.00	9720	20231220	-45.99	5180	20240805	1.35	8430	-37.72	20240205	5180	1.35	20240805	9720	-45.99	20231220	5180	1.35	20240805	0.62	N	003380	100	112 억		8011812	N	N	1290	N	00	N
110	20240904	120136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5290	-180	5	-3.29	797107520	149833	150.56	5500	5500	5270	7110	3830	5470	5319.97	7.15	0	-63827	5590	5530	5490	5430	5390	5510	5410	112	1640	100	4260	10	1	112005621	5925	15.98	0.21	12	0.13	331.00	25100.00	9720	20231220	-45.58	5180	20240805	2.12	8430	-37.25	20240205	5180	2.12	20240805	9720	-45.58	20231220	5180	2.12	20240805	0.62	N	003380	100	112 억		8011812	N	N	1290	N	00	N
111	20240904	110136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	-160	5	-2.93	623348160	117020	117.59	5500	5500	5270	7110	3830	5470	5326.85	7.15	0	-45877	5590	5530	5490	5430	5390	5510	5410	112	1640	100	4260	10	1	112005621	5947	16.04	0.21	12	0.10	331.00	25100.00	9720	20231220	-45.37	5180	20240805	2.51	8430	-37.01	20240205	5180	2.51	20240805	9720	-45.37	20231220	5180	2.51	20240805	0.62	N	003380	100	112 억		8011812	N	N	1290	N	00	N
112	20240904	100138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5300	-170	5	-3.11	474587840	88959	89.39	5500	5500	5270	7110	3830	5470	5334.90	7.15	0	-35676	5590	5530	5490	5430	5390	5510	5410	112	1640	100	4260	10	1	112005621	5936	16.01	0.21	12	0.08	331.00	25100.00	9720	20231220	-45.47	5180	20240805	2.32	8430	-37.13	20240205	5180	2.32	20240805	9720	-45.47	20231220	5180	2.32	20240805	0.62	N	003380	100	112 억		8011812	N	N	1290	N	00	N
113	20240904	090138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5420	-50	5	-0.91	41488670	7574	7.61	5500	5500	5420	7110	3830	5470	5477.78	7.15	0	2861	5590	5530	5490	5430	5390	5510	5410	112	1640	100	4260	10	1	112005621	6071	16.37	0.22	12	0.01	331.00	25100.00	9720	20231220	-44.24	5180	20240805	4.63	8430	-35.71	20240205	5180	4.63	20240805	9720	-44.24	20231220	5180	4.63	20240805	0.62	N	003380	100	112 억		8011812	N	N	1290	N	00	N
114	20240903	160136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5470	-10	5	-0.18	545191230	99514	127.56	5500	5550	5450	7120	3840	5480	5478.54	7.16	0	-14851	5600	5540	5480	5420	5360	5510	5390	112	1640	100	4270	10	1	112005621	6127	16.53	0.22	12	0.09	331.00	25100.00	9720	20231220	-43.72	5180	20240805	5.60	8430	-35.11	20240205	5180	5.60	20240805	9720	-43.72	20231220	5180	5.60	20240805	0.64	N	003380	100	112 억		8021638	N	N	1290	N	00	N
115	20240903	150136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	0	3	0.00	528733800	96508	123.70	5500	5550	5450	7120	3840	5480	5478.65	7.16	0	-14573	5600	5540	5480	5420	5360	5510	5390	112	1640	100	4270	10	1	112005621	6138	16.56	0.22	12	0.09	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.64	N	003380	100	112 억		8021638	N	N	974	N	00	N
116	20240903	140137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	0	3	0.00	333843570	60898	78.06	5500	5520	5460	7120	3840	5480	5482.01	7.16	0	-10840	5600	5540	5480	5420	5360	5510	5390	112	1640	100	4270	10	1	112005621	6138	16.56	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.64	N	003380	100	112 억		8021638	N	N	974	N	00	N
117	20240903	130136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	10	2	0.18	297101990	54194	69.47	5500	5520	5460	7120	3840	5480	5482.19	7.16	0	-8671	5600	5540	5480	5420	5360	5510	5390	112	1640	100	4270	10	1	112005621	6149	16.59	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.64	N	003380	100	112 억		8021638	N	N	974	N	00	N
118	20240903	120136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	10	2	0.18	270030720	49255	63.13	5500	5520	5460	7120	3840	5480	5482.30	7.16	0	-7501	5600	5540	5480	5420	5360	5510	5390	112	1640	100	4270	10	1	112005621	6149	16.59	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.64	N	003380	100	112 억		8021638	N	N	974	N	00	N
119	20240903	110136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	10	2	0.18	173823150	31744	40.69	5500	5510	5460	7120	3840	5480	5475.78	7.16	0	-1367	5600	5540	5480	5420	5360	5510	5390	112	1640	100	4270	10	1	112005621	6149	16.59	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.64	N	003380	100	112 억		8021638	N	N	974	N	00	N
120	20240903	100136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	0	3	0.00	57086870	10412	13.35	5500	5510	5470	7120	3840	5480	5482.80	7.16	0	-4682	5600	5540	5480	5420	5360	5510	5390	112	1640	100	4270	10	1	112005621	6138	16.56	0.22	12	0.01	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.64	N	003380	100	112 억		8021638	N	N	974	N	00	N
121	20240903	090135	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	0	3	0.00	8778120	1598	2.05	5500	5510	5470	7120	3840	5480	5493.19	7.16	0	-1059	5600	5540	5480	5420	5360	5510	5390	112	1640	100	4270	10	1	112005621	6138	16.56	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.64	N	003380	100	112 억		8021638	N	N	974	N	00	N
122	20240902	160135	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	-60	5	-1.08	424554570	77757	94.31	5510	5540	5420	7200	3880	5540	5460.01	7.17	0	-18946	5620	5580	5510	5470	5400	5600	5490	112	1660	100	4320	10	1	112005621	6138	16.56	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.63	N	003380	100	112 억		8033867	N	N	974	N	00	N
123	20240902	150136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5460	-80	5	-1.44	311753340	57091	69.24	5510	5540	5420	7200	3880	5540	5460.64	7.17	0	-13356	5620	5580	5510	5470	5400	5600	5490	112	1660	100	4320	10	1	112005621	6116	16.50	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.83	5180	20240805	5.41	8430	-35.23	20240205	5180	5.41	20240805	9720	-43.83	20231220	5180	5.41	20240805	0.63	N	003380	100	112 억		8033867	N	N	0	N	00	N
124	20240902	140136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5470	-70	5	-1.26	248541090	45518	55.21	5510	5540	5420	7200	3880	5540	5460.28	7.17	0	-11769	5620	5580	5510	5470	5400	5600	5490	112	1660	100	4320	10	1	112005621	6127	16.53	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.72	5180	20240805	5.60	8430	-35.11	20240205	5180	5.60	20240805	9720	-43.72	20231220	5180	5.60	20240805	0.63	N	003380	100	112 억		8033867	N	N	0	N	00	N
125	20240902	130137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	-60	5	-1.08	238497940	43680	52.98	5510	5540	5420	7200	3880	5540	5460.12	7.17	0	-11725	5620	5580	5510	5470	5400	5600	5490	112	1660	100	4320	10	1	112005621	6138	16.56	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.63	N	003380	100	112 억		8033867	N	N	0	N	00	N
126	20240902	120137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	-90	5	-1.62	227581310	41681	50.55	5510	5540	5420	7200	3880	5540	5460.07	7.17	0	-11154	5620	5580	5510	5470	5400	5600	5490	112	1660	100	4320	10	1	112005621	6104	16.47	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.93	5180	20240805	5.21	8430	-35.35	20240205	5180	5.21	20240805	9720	-43.93	20231220	5180	5.21	20240805	0.63	N	003380	100	112 억		8033867	N	N	0	N	00	N
127	20240902	110136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	-60	5	-1.08	158536810	29044	35.23	5510	5540	5420	7200	3880	5540	5458.50	7.17	0	-4281	5620	5580	5510	5470	5400	5600	5490	112	1660	100	4320	10	1	112005621	6138	16.56	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.63	N	003380	100	112 억		8033867	N	N	0	N	00	N
128	20240902	100136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5440	-100	5	-1.81	98570060	18082	21.93	5510	5540	5420	7200	3880	5540	5451.28	7.17	0	-2839	5620	5580	5510	5470	5400	5600	5490	112	1660	100	4320	10	1	112005621	6093	16.44	0.22	12	0.02	331.00	25100.00	9720	20231220	-44.03	5180	20240805	5.02	8430	-35.47	20240205	5180	5.02	20240805	9720	-44.03	20231220	5180	5.02	20240805	0.63	N	003380	100	112 억		8033867	N	N	0	N	00	N
129	20240902	090134	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	0	3	0.00	8576940	1556	1.89	5510	5540	5480	7200	3880	5540	5512.17	7.17	0	-1203	5620	5580	5510	5470	5400	5600	5490	112	1660	100	4320	10	1	112005621	6205	16.74	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.63	N	003380	100	112 억		8033867	N	N	0	N	00	N