KissMeData/003380/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	0	3	0.00	630291850	107287	113.68	5920	5950	5790	7720	4160	5940	5874.79	7.06	1216	6080	6010	5960	5890	5840	5985	5865	112	1780	100	4510	10	1	112005621	6653	17.95	0.24	12	0.10	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.36	N	003380	100	112 억	7913028	N	N	14	N	N
3	20241129	150151	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	548787670	93541	99.12	5920	5950	5790	7720	4160	5940	5866.81	7.06	821	6080	6010	5960	5890	5840	5985	5865	112	1780	100	4510	10	1	112005621	6620	17.85	0.24	12	0.08	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.36	N	003380	100	112 억	7913028	N	N	242	N	N
4	20241129	140149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	498320630	84989	90.06	5920	5950	5790	7720	4160	5940	5863.35	7.06	160	6080	6010	5960	5890	5840	5985	5865	112	1780	100	4510	10	1	112005621	6620	17.85	0.24	12	0.08	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.36	N	003380	100	112 억	7913028	N	N	242	N	N
5	20241129	130150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-10	5	-0.17	478645190	81662	86.53	5920	5950	5790	7720	4160	5940	5861.30	7.06	193	6080	6010	5960	5890	5840	5985	5865	112	1780	100	4510	10	1	112005621	6642	17.92	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.36	N	003380	100	112 억	7913028	N	N	242	N	N
6	20241129	120150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	465005640	79361	84.09	5920	5950	5790	7720	4160	5940	5859.37	7.06	-1358	6080	6010	5960	5890	5840	5985	5865	112	1780	100	4510	10	1	112005621	6620	17.85	0.24	12	0.07	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.36	N	003380	100	112 억	7913028	N	N	242	N	N
7	20241129	110150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	425044870	72602	76.93	5920	5950	5790	7720	4160	5940	5854.45	7.06	-5322	6080	6010	5960	5890	5840	5985	5865	112	1780	100	4510	10	1	112005621	6620	17.85	0.24	12	0.06	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.36	N	003380	100	112 억	7913028	N	N	242	N	N
8	20241129	100151	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5830	-110	5	-1.85	284794260	48776	51.68	5920	5940	5790	7720	4160	5940	5838.82	7.06	-7645	6080	6010	5960	5890	5840	5985	5865	112	1780	100	4510	10	1	112005621	6530	17.61	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.02	4990	20240910	16.83	8430	-30.84	20240205	4990	16.83	20240910	9720	-40.02	20231220	4990	16.83	20240910	0.36	N	003380	100	112 억	7913028	N	N	242	N	N
9	20241129	090150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	-50	5	-0.84	14872760	2517	2.67	5920	5940	5880	7720	4160	5940	5908.92	7.06	-1905	6080	6010	5960	5890	5840	5985	5865	112	1780	100	4510	10	1	112005621	6597	17.79	0.23	12	0.00	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.36	N	003380	100	112 억	7913028	N	N	242	N	N
10	20241128	160149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	0	3	0.00	563284460	94262	79.74	5990	6030	5910	7720	4160	5940	5975.86	7.05	16568	6040	5990	5940	5890	5840	5965	5865	112	1780	100	4510	10	1	112005621	6653	17.95	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.35	N	003380	100	112 억	7896692	N	N	242	N	N
11	20241128	150152	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	20	2	0.34	538049950	90016	76.15	5990	6030	5910	7720	4160	5940	5977.27	7.05	17752	6040	5990	5940	5890	5840	5965	5865	112	1780	100	4510	10	1	112005621	6676	18.01	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.35	N	003380	100	112 억	7896692	N	N	0	N	N
12	20241128	140151	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	0	3	0.00	442498710	73929	62.54	5990	6030	5910	7720	4160	5940	5985.46	7.05	15799	6040	5990	5940	5890	5840	5965	5865	112	1780	100	4510	10	1	112005621	6653	17.95	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.35	N	003380	100	112 억	7896692	N	N	0	N	N
13	20241128	130150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5990	50	2	0.84	420322430	70198	59.38	5990	6030	5910	7720	4160	5940	5987.67	7.05	15739	6040	5990	5940	5890	5840	5965	5865	112	1780	100	4510	10	1	112005621	6709	18.10	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.37	4990	20240910	20.04	8430	-28.94	20240205	4990	20.04	20240910	9720	-38.37	20231220	4990	20.04	20240910	0.35	N	003380	100	112 억	7896692	N	N	0	N	N
14	20241128	120151	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6000	60	2	1.01	373488020	62393	52.78	5990	6030	5910	7720	4160	5940	5986.06	7.05	18168	6040	5990	5940	5890	5840	5965	5865	112	1780	100	4510	10	1	112005621	6720	18.13	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.27	4990	20240910	20.24	8430	-28.83	20240205	4990	20.24	20240910	9720	-38.27	20231220	4990	20.24	20240910	0.35	N	003380	100	112 억	7896692	N	N	0	N	N
15	20241128	110150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5980	40	2	0.67	132838380	22302	18.87	5990	5990	5910	7720	4160	5940	5956.34	7.05	488	6040	5990	5940	5890	5840	5965	5865	112	1780	100	4510	10	1	112005621	6698	18.07	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.48	4990	20240910	19.84	8430	-29.06	20240205	4990	19.84	20240910	9720	-38.48	20231220	4990	19.84	20240910	0.35	N	003380	100	112 억	7896692	N	N	0	N	N
16	20241128	100150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5920	-20	5	-0.34	42849890	7203	6.09	5990	5990	5910	7720	4160	5940	5948.89	7.05	-2845	6040	5990	5940	5890	5840	5965	5865	112	1780	100	4510	10	1	112005621	6631	17.89	0.24	12	0.01	331.00	25100.00	9720	20231220	-39.09	4990	20240910	18.64	8430	-29.77	20240205	4990	18.64	20240910	9720	-39.09	20231220	4990	18.64	20240910	0.35	N	003380	100	112 억	7896692	N	N	0	N	N
17	20241128	090150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	0	3	0.00	9625870	1611	1.36	5990	5990	5930	7720	4160	5940	5975.09	7.05	736	6040	5990	5940	5890	5840	5965	5865	112	1780	100	4510	10	1	112005621	6653	17.95	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.35	N	003380	100	112 억	7896692	N	N	0	N	N
18	20241127	160149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	-20	5	-0.34	701325860	118126	129.73	5980	5990	5890	7740	4180	5960	5937.10	7.04	18044	6033	5996	5943	5906	5853	6015	5925	112	1780	100	4520	10	1	112005621	6653	17.95	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.31	N	003380	100	112 억	7885241	N	N	802	N	N
19	20241127	150150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-30	5	-0.50	647462130	109047	119.76	5980	5990	5890	7740	4180	5960	5937.46	7.04	15498	6033	5996	5943	5906	5853	6015	5925	112	1780	100	4520	10	1	112005621	6642	17.92	0.24	12	0.10	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.31	N	003380	100	112 억	7885241	N	N	802	N	N
20	20241127	140150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-30	5	-0.50	490944470	82643	90.76	5980	5990	5890	7740	4180	5960	5940.55	7.04	12864	6033	5996	5943	5906	5853	6015	5925	112	1780	100	4520	10	1	112005621	6642	17.92	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.31	N	003380	100	112 억	7885241	N	N	802	N	N
21	20241127	130148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	-20	5	-0.34	305872830	51383	56.43	5980	5990	5910	7740	4180	5960	5952.80	7.04	11724	6033	5996	5943	5906	5853	6015	5925	112	1780	100	4520	10	1	112005621	6653	17.95	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.31	N	003380	100	112 억	7885241	N	N	802	N	N
22	20241127	120150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	-20	5	-0.34	256722850	43109	47.35	5980	5990	5910	7740	4180	5960	5955.20	7.04	12574	6033	5996	5943	5906	5853	6015	5925	112	1780	100	4520	10	1	112005621	6653	17.95	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.31	N	003380	100	112 억	7885241	N	N	802	N	N
23	20241127	110150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	-10	5	-0.17	219365030	36823	40.44	5980	5990	5910	7740	4180	5960	5957.28	7.04	9944	6033	5996	5943	5906	5853	6015	5925	112	1780	100	4520	10	1	112005621	6664	17.98	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.31	N	003380	100	112 억	7885241	N	N	802	N	N
24	20241127	100148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	-20	5	-0.34	104912550	17640	19.37	5980	5980	5910	7740	4180	5960	5947.42	7.04	2150	6033	5996	5943	5906	5853	6015	5925	112	1780	100	4520	10	1	112005621	6653	17.95	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.31	N	003380	100	112 억	7885241	N	N	802	N	N
25	20241127	090149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-30	5	-0.50	2104530	352	0.39	5980	5980	5930	7740	4180	5960	5978.78	7.04	154	6033	5996	5943	5906	5853	6015	5925	112	1780	100	4520	10	1	112005621	6642	17.92	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.31	N	003380	100	112 억	7885241	N	N	802	N	N
26	20241126	160150	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	30	2	0.51	540683220	90974	43.78	5900	5980	5890	7700	4160	5930	5943.26	7.01	31868	6090	6010	5950	5870	5810	6050	5910	112	1770	100	4500	10	1	112005621	6676	18.01	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.29	N	003380	100	112 억	7851789	N	N	802	N	N
27	20241126	150149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	20	2	0.34	427951310	72033	34.66	5900	5980	5890	7700	4160	5930	5941.05	7.01	23063	6090	6010	5950	5870	5810	6050	5910	112	1770	100	4500	10	1	112005621	6664	17.98	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.29	N	003380	100	112 억	7851789	N	N	260	N	N
28	20241126	140148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	0	3	0.00	363126860	61141	29.42	5900	5980	5890	7700	4160	5930	5939.17	7.01	14955	6090	6010	5950	5870	5810	6050	5910	112	1770	100	4500	10	1	112005621	6642	17.92	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.29	N	003380	100	112 억	7851789	N	N	260	N	N
29	20241126	130149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	20	2	0.34	241013890	40643	19.56	5900	5970	5890	7700	4160	5930	5930.02	7.01	8810	6090	6010	5950	5870	5810	6050	5910	112	1770	100	4500	10	1	112005621	6664	17.98	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.29	N	003380	100	112 억	7851789	N	N	260	N	N
30	20241126	120149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	20	2	0.34	184207280	31073	14.95	5900	5970	5890	7700	4160	5930	5928.21	7.01	6812	6090	6010	5950	5870	5810	6050	5910	112	1770	100	4500	10	1	112005621	6664	17.98	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.29	N	003380	100	112 억	7851789	N	N	260	N	N
31	20241126	110151	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	10	2	0.17	133088990	22477	10.82	5900	5970	5890	7700	4160	5930	5921.12	7.01	3318	6090	6010	5950	5870	5810	6050	5910	112	1770	100	4500	10	1	112005621	6653	17.95	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.29	N	003380	100	112 억	7851789	N	N	260	N	N
32	20241126	100151	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-20	5	-0.34	65536000	11095	5.34	5900	5940	5890	7700	4160	5930	5906.80	7.01	113	6090	6010	5950	5870	5810	6050	5910	112	1770	100	4500	10	1	112005621	6620	17.85	0.24	12	0.01	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.29	N	003380	100	112 억	7851789	N	N	260	N	N
33	20241126	090149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-20	5	-0.34	3139050	532	0.26	5900	5930	5900	7700	4160	5930	5900.47	7.01	-250	6090	6010	5950	5870	5810	6050	5910	112	1770	100	4500	10	1	112005621	6620	17.85	0.24	12	0.00	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.29	N	003380	100	112 억	7851789	N	N	260	N	N
34	20241125	160147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	0	3	0.00	1239268860	207658	122.18	5890	6030	5890	7700	4160	5930	5967.86	6.99	32406	6103	6016	5953	5866	5803	5985	5835	112	1770	100	4500	10	1	112005621	6642	17.92	0.24	12	0.19	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.29	N	003380	100	112 억	7831343	N	N	260	N	N
35	20241125	150148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	20	2	0.34	1086062900	181893	107.02	5890	6030	5890	7700	4160	5930	5970.92	6.99	32597	6103	6016	5953	5866	5803	5985	5835	112	1770	100	4500	10	1	112005621	6664	17.98	0.24	12	0.16	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.29	N	003380	100	112 억	7831343	N	N	6	N	N
36	20241125	140149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5990	60	2	1.01	908649880	152206	89.56	5890	6030	5890	7700	4160	5930	5969.90	6.99	18741	6103	6016	5953	5866	5803	5985	5835	112	1770	100	4500	10	1	112005621	6709	18.10	0.24	12	0.14	331.00	25100.00	9720	20231220	-38.37	4990	20240910	20.04	8430	-28.94	20240205	4990	20.04	20240910	9720	-38.37	20231220	4990	20.04	20240910	0.29	N	003380	100	112 억	7831343	N	N	6	N	N
37	20241125	130148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6010	80	2	1.35	862790140	144566	85.06	5890	6030	5890	7700	4160	5930	5968.17	6.99	17684	6103	6016	5953	5866	5803	5985	5835	112	1770	100	4500	10	1	112005621	6732	18.16	0.24	12	0.13	331.00	25100.00	9720	20231220	-38.17	4990	20240910	20.44	8430	-28.71	20240205	4990	20.44	20240910	9720	-38.17	20231220	4990	20.44	20240910	0.29	N	003380	100	112 억	7831343	N	N	6	N	N
38	20241125	120149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	30	2	0.51	366451700	61792	36.36	5890	5960	5890	7700	4160	5930	5930.41	6.99	-42	6103	6016	5953	5866	5803	5985	5835	112	1770	100	4500	10	1	112005621	6676	18.01	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.29	N	003380	100	112 억	7831343	N	N	6	N	N
39	20241125	110148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-20	5	-0.34	265094800	44720	26.31	5890	5960	5890	7700	4160	5930	5927.87	6.99	-167	6103	6016	5953	5866	5803	5985	5835	112	1770	100	4500	10	1	112005621	6620	17.85	0.24	12	0.04	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.29	N	003380	100	112 억	7831343	N	N	6	N	N
40	20241125	100147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	0	3	0.00	219701030	37056	21.80	5890	5960	5890	7700	4160	5930	5928.89	6.99	456	6103	6016	5953	5866	5803	5985	5835	112	1770	100	4500	10	1	112005621	6642	17.92	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.29	N	003380	100	112 억	7831343	N	N	6	N	N
41	20241125	090146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	20	2	0.34	23096790	3904	2.30	5890	5950	5890	7700	4160	5930	5915.75	6.99	2646	6103	6016	5953	5866	5803	5985	5835	112	1770	100	4500	10	1	112005621	6664	17.98	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.29	N	003380	100	112 억	7831343	N	N	6	N	N
42	20241122	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-30	5	-0.50	1011529600	169765	84.84	5960	6040	5890	7740	4180	5960	5958.41	7.03	6668	6180	6070	5970	5860	5760	6020	5810	112	1780	100	4520	10	1	112005621	6642	17.92	0.24	12	0.15	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.29	N	003380	100	112 억	7869597	N	N	6	N	N
43	20241122	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	-70	5	-1.17	973562120	163352	81.64	5960	6040	5890	7740	4180	5960	5959.90	7.03	7508	6180	6070	5970	5860	5760	6020	5810	112	1780	100	4520	10	1	112005621	6597	17.79	0.23	12	0.15	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.29	N	003380	100	112 억	7869597	N	N	139	N	N
44	20241122	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	0	3	0.00	788091880	132032	65.98	5960	6040	5890	7740	4180	5960	5968.95	7.03	6148	6180	6070	5970	5860	5760	6020	5810	112	1780	100	4520	10	1	112005621	6676	18.01	0.24	12	0.12	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.29	N	003380	100	112 억	7869597	N	N	139	N	N
45	20241122	130144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-30	5	-0.50	641859540	107402	53.67	5960	6040	5890	7740	4180	5960	5976.23	7.03	1201	6180	6070	5970	5860	5760	6020	5810	112	1780	100	4520	10	1	112005621	6642	17.92	0.24	12	0.10	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.29	N	003380	100	112 억	7869597	N	N	139	N	N
46	20241122	120144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-30	5	-0.50	507505160	84658	42.31	5960	6040	5930	7740	4180	5960	5994.77	7.03	-237	6180	6070	5970	5860	5760	6020	5810	112	1780	100	4520	10	1	112005621	6642	17.92	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.29	N	003380	100	112 억	7869597	N	N	139	N	N
47	20241122	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	-20	5	-0.34	432289520	71993	35.98	5960	6040	5940	7740	4180	5960	6004.60	7.03	-2253	6180	6070	5970	5860	5760	6020	5810	112	1780	100	4520	10	1	112005621	6653	17.95	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.29	N	003380	100	112 억	7869597	N	N	139	N	N
48	20241122	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6010	50	2	0.84	321226250	53435	26.70	5960	6040	5950	7740	4180	5960	6011.53	7.03	-1242	6180	6070	5970	5860	5760	6020	5810	112	1780	100	4520	10	1	112005621	6732	18.16	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.17	4990	20240910	20.44	8430	-28.71	20240205	4990	20.44	20240910	9720	-38.17	20231220	4990	20.44	20240910	0.29	N	003380	100	112 억	7869597	N	N	139	N	N
49	20241122	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	0	3	0.00	1615140	271	0.14	5960	5960	5950	7740	4180	5960	5959.93	7.03	61	6180	6070	5970	5860	5760	6020	5810	112	1780	100	4520	10	1	112005621	6676	18.01	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.29	N	003380	100	112 억	7869597	N	N	139	N	N
50	20241121	160143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	-20	5	-0.33	1200550130	199995	171.80	6000	6080	5870	7770	4190	5980	6002.97	7.04	3667	6133	6056	5913	5836	5693	6095	5875	112	1790	100	4540	10	1	112005621	6676	18.01	0.24	12	0.18	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.29	N	003380	100	112 억	7881613	N	N	139	N	N
51	20241121	150145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6000	20	2	0.33	1081828000	180072	154.68	6000	6080	5870	7770	4190	5980	6007.75	7.04	-950	6133	6056	5913	5836	5693	6095	5875	112	1790	100	4540	10	1	112005621	6720	18.13	0.24	12	0.16	331.00	25100.00	9720	20231220	-38.27	4990	20240910	20.24	8430	-28.83	20240205	4990	20.24	20240910	9720	-38.27	20231220	4990	20.24	20240910	0.29	N	003380	100	112 억	7881613	N	N	699	N	N
52	20241121	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6030	50	2	0.84	901490600	150049	128.89	6000	6080	5870	7770	4190	5980	6007.97	7.04	1263	6133	6056	5913	5836	5693	6095	5875	112	1790	100	4540	10	1	112005621	6754	18.22	0.24	12	0.13	331.00	25100.00	9720	20231220	-37.96	4990	20240910	20.84	8430	-28.47	20240205	4990	20.84	20240910	9720	-37.96	20231220	4990	20.84	20240910	0.29	N	003380	100	112 억	7881613	N	N	699	N	N
53	20241121	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6020	40	2	0.67	811817320	135179	116.12	6000	6080	5870	7770	4190	5980	6005.50	7.04	2574	6133	6056	5913	5836	5693	6095	5875	112	1790	100	4540	10	1	112005621	6743	18.19	0.24	12	0.12	331.00	25100.00	9720	20231220	-38.07	4990	20240910	20.64	8430	-28.59	20240205	4990	20.64	20240910	9720	-38.07	20231220	4990	20.64	20240910	0.29	N	003380	100	112 억	7881613	N	N	699	N	N
54	20241121	120144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6020	40	2	0.67	706832770	117730	101.13	6000	6080	5870	7770	4190	5980	6003.85	7.04	6801	6133	6056	5913	5836	5693	6095	5875	112	1790	100	4540	10	1	112005621	6743	18.19	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.07	4990	20240910	20.64	8430	-28.59	20240205	4990	20.64	20240910	9720	-38.07	20231220	4990	20.64	20240910	0.29	N	003380	100	112 억	7881613	N	N	699	N	N
55	20241121	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6030	50	2	0.84	648141170	107993	92.77	6000	6080	5870	7770	4190	5980	6001.70	7.04	8891	6133	6056	5913	5836	5693	6095	5875	112	1790	100	4540	10	1	112005621	6754	18.22	0.24	12	0.10	331.00	25100.00	9720	20231220	-37.96	4990	20240910	20.84	8430	-28.47	20240205	4990	20.84	20240910	9720	-37.96	20231220	4990	20.84	20240910	0.29	N	003380	100	112 억	7881613	N	N	699	N	N
56	20241121	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	6040	60	2	1.00	435380730	72802	62.54	6000	6050	5870	7770	4190	5980	5980.34	7.04	7610	6133	6056	5913	5836	5693	6095	5875	112	1790	100	4540	10	1	112005621	6765	18.25	0.24	12	0.06	331.00	25100.00	9720	20231220	-37.86	4990	20240910	21.04	8430	-28.35	20240205	4990	21.04	20240910	9720	-37.86	20231220	4990	21.04	20240910	0.29	N	003380	100	112 억	7881613	N	N	699	N	N
57	20241121	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-50	5	-0.84	22397040	3755	3.23	6000	6000	5930	7770	4190	5980	5964.59	7.04	-2013	6133	6056	5913	5836	5693	6095	5875	112	1790	100	4540	10	1	112005621	6642	17.92	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.29	N	003380	100	112 억	7881613	N	N	699	N	N
58	20241120	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5980	130	2	2.22	681558360	115338	102.54	5910	5990	5770	7600	4100	5850	5909.21	7.03	4599	5983	5916	5843	5776	5703	5950	5810	112	1750	100	4440	10	1	112005621	6698	18.07	0.24	12	0.10	331.00	25100.00	9720	20231220	-38.48	4990	20240910	19.84	8430	-29.06	20240205	4990	19.84	20240910	9720	-38.48	20231220	4990	19.84	20240910	0.28	N	003380	100	112 억	7873286	N	N	699	N	N
59	20241120	150144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	100	2	1.71	596154240	101011	89.81	5910	5990	5770	7600	4100	5850	5901.87	7.03	4361	5983	5916	5843	5776	5703	5950	5810	112	1750	100	4440	10	1	112005621	6664	17.98	0.24	12	0.09	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.28	N	003380	100	112 억	7873286	N	N	17	N	N
60	20241120	140146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	80	2	1.37	417078980	70971	63.10	5910	5950	5770	7600	4100	5850	5876.75	7.03	2964	5983	5916	5843	5776	5703	5950	5810	112	1750	100	4440	10	1	112005621	6642	17.92	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.28	N	003380	100	112 억	7873286	N	N	17	N	N
61	20241120	130146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	60	2	1.03	324951530	55431	49.28	5910	5930	5770	7600	4100	5850	5862.27	7.03	3996	5983	5916	5843	5776	5703	5950	5810	112	1750	100	4440	10	1	112005621	6620	17.85	0.24	12	0.05	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.28	N	003380	100	112 억	7873286	N	N	17	N	N
62	20241120	120146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	40	2	0.68	283279710	48370	43.00	5910	5930	5770	7600	4100	5850	5856.52	7.03	2689	5983	5916	5843	5776	5703	5950	5810	112	1750	100	4440	10	1	112005621	6597	17.79	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.28	N	003380	100	112 억	7873286	N	N	17	N	N
63	20241120	110146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	60	2	1.03	241750330	41331	36.75	5910	5930	5770	7600	4100	5850	5849.13	7.03	2996	5983	5916	5843	5776	5703	5950	5810	112	1750	100	4440	10	1	112005621	6620	17.85	0.24	12	0.04	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.28	N	003380	100	112 억	7873286	N	N	17	N	N
64	20241120	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	0	3	0.00	126976720	21864	19.44	5910	5910	5770	7600	4100	5850	5807.57	7.03	-244	5983	5916	5843	5776	5703	5950	5810	112	1750	100	4440	10	1	112005621	6552	17.67	0.23	12	0.02	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.28	N	003380	100	112 억	7873286	N	N	17	N	N
65	20241120	090145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5810	-40	5	-0.68	9868480	1695	1.51	5910	5910	5810	7600	4100	5850	5822.11	7.03	10	5983	5916	5843	5776	5703	5950	5810	112	1750	100	4440	10	1	112005621	6508	17.55	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.23	4990	20240910	16.43	8430	-31.08	20240205	4990	16.43	20240910	9720	-40.23	20231220	4990	16.43	20240910	0.28	N	003380	100	112 억	7873286	N	N	17	N	N
66	20241119	160142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	20	2	0.34	659559420	112419	79.69	5820	5910	5770	7570	4090	5830	5866.98	7.01	35603	6003	5916	5823	5736	5643	5870	5690	112	1740	100	4430	10	1	112005621	6552	17.67	0.23	12	0.10	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.26	N	003380	100	112 억	7846305	N	N	17	N	N
67	20241119	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5860	30	2	0.51	603522980	102857	72.91	5820	5910	5770	7570	4090	5830	5867.59	7.01	34380	6003	5916	5823	5736	5643	5870	5690	112	1740	100	4430	10	1	112005621	6564	17.70	0.23	12	0.09	331.00	25100.00	9720	20231220	-39.71	4990	20240910	17.43	8430	-30.49	20240205	4990	17.43	20240910	9720	-39.71	20231220	4990	17.43	20240910	0.26	N	003380	100	112 억	7846305	N	N	328	N	N
68	20241119	140142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5880	50	2	0.86	511738940	87198	61.81	5820	5910	5770	7570	4090	5830	5868.70	7.01	32969	6003	5916	5823	5736	5643	5870	5690	112	1740	100	4430	10	1	112005621	6586	17.76	0.23	12	0.08	331.00	25100.00	9720	20231220	-39.51	4990	20240910	17.84	8430	-30.25	20240205	4990	17.84	20240910	9720	-39.51	20231220	4990	17.84	20240910	0.26	N	003380	100	112 억	7846305	N	N	328	N	N
69	20241119	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5870	40	2	0.69	451802700	77003	54.59	5820	5910	5770	7570	4090	5830	5867.34	7.01	30481	6003	5916	5823	5736	5643	5870	5690	112	1740	100	4430	10	1	112005621	6575	17.73	0.23	12	0.07	331.00	25100.00	9720	20231220	-39.61	4990	20240910	17.64	8430	-30.37	20240205	4990	17.64	20240910	9720	-39.61	20231220	4990	17.64	20240910	0.26	N	003380	100	112 억	7846305	N	N	328	N	N
70	20241119	120141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5860	30	2	0.51	286080860	48897	34.66	5820	5900	5770	7570	4090	5830	5850.68	7.01	11658	6003	5916	5823	5736	5643	5870	5690	112	1740	100	4430	10	1	112005621	6564	17.70	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.71	4990	20240910	17.43	8430	-30.49	20240205	4990	17.43	20240910	9720	-39.71	20231220	4990	17.43	20240910	0.26	N	003380	100	112 억	7846305	N	N	328	N	N
71	20241119	110142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	10	2	0.17	209154990	35787	25.37	5820	5900	5770	7570	4090	5830	5844.44	7.01	6467	6003	5916	5823	5736	5643	5870	5690	112	1740	100	4430	10	1	112005621	6541	17.64	0.23	12	0.03	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.26	N	003380	100	112 억	7846305	N	N	328	N	N
72	20241119	100144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	10	2	0.17	140174080	23964	16.99	5820	5900	5770	7570	4090	5830	5849.36	7.01	4492	6003	5916	5823	5736	5643	5870	5690	112	1740	100	4430	10	1	112005621	6541	17.64	0.23	12	0.02	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.26	N	003380	100	112 억	7846305	N	N	328	N	N
73	20241119	090143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5790	-40	5	-0.69	2949850	507	0.36	5820	5820	5790	7570	4090	5830	5818.24	7.01	-21	6003	5916	5823	5736	5643	5870	5690	112	1740	100	4430	10	1	112005621	6485	17.49	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.43	4990	20240910	16.03	8430	-31.32	20240205	4990	16.03	20240910	9720	-40.43	20231220	4990	16.03	20240910	0.26	N	003380	100	112 억	7846305	N	N	328	N	N
74	20241118	160142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5830	-30	5	-0.51	818596430	141000	44.41	5850	5910	5730	7610	4110	5860	5805.65	7.00	-1005	6106	5982	5786	5662	5466	6045	5725	112	1750	100	4450	10	1	112005621	6530	17.61	0.23	12	0.13	331.00	25100.00	9720	20231220	-40.02	4990	20240910	16.83	8430	-30.84	20240205	4990	16.83	20240910	9720	-40.02	20231220	4990	16.83	20240910	0.25	N	003380	100	112 억	7844177	N	N	328	N	N
75	20241118	150142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5810	-50	5	-0.85	765993930	131954	41.56	5850	5910	5730	7610	4110	5860	5805.01	7.00	-354	6106	5982	5786	5662	5466	6045	5725	112	1750	100	4450	10	1	112005621	6508	17.55	0.23	12	0.12	331.00	25100.00	9720	20231220	-40.23	4990	20240910	16.43	8430	-31.08	20240205	4990	16.43	20240910	9720	-40.23	20231220	4990	16.43	20240910	0.25	N	003380	100	112 억	7844177	N	N	7	N	N
76	20241118	140142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5800	-60	5	-1.02	753087670	129728	40.86	5850	5910	5730	7610	4110	5860	5805.13	7.00	473	6106	5982	5786	5662	5466	6045	5725	112	1750	100	4450	10	1	112005621	6496	17.52	0.23	12	0.12	331.00	25100.00	9720	20231220	-40.33	4990	20240910	16.23	8430	-31.20	20240205	4990	16.23	20240910	9720	-40.33	20231220	4990	16.23	20240910	0.25	N	003380	100	112 억	7844177	N	N	7	N	N
77	20241118	130142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5760	-100	5	-1.71	698022750	120146	37.84	5850	5910	5730	7610	4110	5860	5809.79	7.00	-489	6106	5982	5786	5662	5466	6045	5725	112	1750	100	4450	10	1	112005621	6452	17.40	0.23	12	0.11	331.00	25100.00	9720	20231220	-40.74	4990	20240910	15.43	8430	-31.67	20240205	4990	15.43	20240910	9720	-40.74	20231220	4990	15.43	20240910	0.25	N	003380	100	112 억	7844177	N	N	7	N	N
78	20241118	120143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5760	-100	5	-1.71	614813900	105681	33.28	5850	5910	5730	7610	4110	5860	5817.64	7.00	6616	6106	5982	5786	5662	5466	6045	5725	112	1750	100	4450	10	1	112005621	6452	17.40	0.23	12	0.09	331.00	25100.00	9720	20231220	-40.74	4990	20240910	15.43	8430	-31.67	20240205	4990	15.43	20240910	9720	-40.74	20231220	4990	15.43	20240910	0.25	N	003380	100	112 억	7844177	N	N	7	N	N
79	20241118	110142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5810	-50	5	-0.85	385378440	65959	20.77	5850	5910	5800	7610	4110	5860	5842.70	7.00	10744	6106	5982	5786	5662	5466	6045	5725	112	1750	100	4450	10	1	112005621	6508	17.55	0.23	12	0.06	331.00	25100.00	9720	20231220	-40.23	4990	20240910	16.43	8430	-31.08	20240205	4990	16.43	20240910	9720	-40.23	20231220	4990	16.43	20240910	0.25	N	003380	100	112 억	7844177	N	N	7	N	N
80	20241118	100142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	-10	5	-0.17	245938740	41978	13.22	5850	5910	5800	7610	4110	5860	5858.75	7.00	9687	6106	5982	5786	5662	5466	6045	5725	112	1750	100	4450	10	1	112005621	6552	17.67	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.25	N	003380	100	112 억	7844177	N	N	7	N	N
81	20241118	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	-20	5	-0.34	13868620	2372	0.75	5850	5860	5830	7610	4110	5860	5846.80	7.00	-680	6106	5982	5786	5662	5466	6045	5725	112	1750	100	4450	10	1	112005621	6541	17.64	0.23	12	0.00	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.25	N	003380	100	112 억	7844177	N	N	7	N	N
82	20241115	160143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5860	220	2	3.90	1835599830	317040	165.33	5640	5910	5590	7330	3950	5640	5789.77	7.01	31290	5760	5700	5600	5540	5440	5730	5570	112	1690	100	4280	10	1	112005621	6564	17.70	0.23	12	0.28	331.00	25100.00	9720	20231220	-39.71	4990	20240910	17.43	8430	-30.49	20240205	4990	17.43	20240910	9720	-39.71	20231220	4990	17.43	20240910	0.25	N	003380	100	112 억	7846441	N	N	7	N	N
83	20241115	150146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5860	220	2	3.90	1692223590	292469	152.52	5640	5910	5590	7330	3950	5640	5785.99	7.01	24032	5760	5700	5600	5540	5440	5730	5570	112	1690	100	4280	10	1	112005621	6564	17.70	0.23	12	0.26	331.00	25100.00	9720	20231220	-39.71	4990	20240910	17.43	8430	-30.49	20240205	4990	17.43	20240910	9720	-39.71	20231220	4990	17.43	20240910	0.25	N	003380	100	112 억	7846441	N	N	0	N	N
84	20241115	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5800	160	2	2.84	1402746580	243210	126.83	5640	5900	5590	7330	3950	5640	5767.64	7.01	18431	5760	5700	5600	5540	5440	5730	5570	112	1690	100	4280	10	1	112005621	6496	17.52	0.23	12	0.22	331.00	25100.00	9720	20231220	-40.33	4990	20240910	16.23	8430	-31.20	20240205	4990	16.23	20240910	9720	-40.33	20231220	4990	16.23	20240910	0.25	N	003380	100	112 억	7846441	N	N	0	N	N
85	20241115	130144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5870	230	2	4.08	1122310290	195168	101.78	5640	5900	5590	7330	3950	5640	5750.48	7.01	17883	5760	5700	5600	5540	5440	5730	5570	112	1690	100	4280	10	1	112005621	6575	17.73	0.23	12	0.17	331.00	25100.00	9720	20231220	-39.61	4990	20240910	17.64	8430	-30.37	20240205	4990	17.64	20240910	9720	-39.61	20231220	4990	17.64	20240910	0.25	N	003380	100	112 억	7846441	N	N	0	N	N
86	20241115	120145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5790	150	2	2.66	821230070	143581	74.88	5640	5830	5590	7330	3950	5640	5719.63	7.01	15449	5760	5700	5600	5540	5440	5730	5570	112	1690	100	4280	10	1	112005621	6485	17.49	0.23	12	0.13	331.00	25100.00	9720	20231220	-40.43	4990	20240910	16.03	8430	-31.32	20240205	4990	16.03	20240910	9720	-40.43	20231220	4990	16.03	20240910	0.25	N	003380	100	112 억	7846441	N	N	0	N	N
87	20241115	110143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5750	110	2	1.95	537828890	94535	49.30	5640	5770	5590	7330	3950	5640	5689.20	7.01	7372	5760	5700	5600	5540	5440	5730	5570	112	1690	100	4280	10	1	112005621	6440	17.37	0.23	12	0.08	331.00	25100.00	9720	20231220	-40.84	4990	20240910	15.23	8430	-31.79	20240205	4990	15.23	20240910	9720	-40.84	20231220	4990	15.23	20240910	0.25	N	003380	100	112 억	7846441	N	N	0	N	N
88	20241115	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5700	60	2	1.06	271483170	47755	24.90	5640	5730	5590	7330	3950	5640	5684.92	7.01	-5061	5760	5700	5600	5540	5440	5730	5570	112	1690	100	4280	10	1	112005621	6384	17.22	0.23	12	0.04	331.00	25100.00	9720	20231220	-41.36	4990	20240910	14.23	8430	-32.38	20240205	4990	14.23	20240910	9720	-41.36	20231220	4990	14.23	20240910	0.25	N	003380	100	112 억	7846441	N	N	0	N	N
89	20241115	090219	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5590	-50	5	-0.89	12928060	2291	1.19	5640	5650	5590	7330	3950	5640	5642.98	7.01	-806	5760	5700	5600	5540	5440	5730	5570	112	1690	100	4280	10	1	112005621	6261	16.89	0.22	12	0.00	331.00	25100.00	9720	20231220	-42.49	4990	20240910	12.02	8430	-33.69	20240205	4990	12.02	20240910	9720	-42.49	20231220	4990	12.02	20240910	0.25	N	003380	100	112 억	7846441	N	N	0	N	N
90	20241114	160142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5600	160	2	2.94	821263060	147265	83.43	5510	5660	5500	7070	3810	5440	5576.77	7.04	21277	5646	5542	5486	5382	5326	5515	5355	112	1630	100	4130	10	1	112005621	6272	16.92	0.22	12	0.13	331.00	25100.00	9720	20231220	-42.39	4990	20240910	12.22	8430	-33.57	20240205	4990	12.22	20240910	9720	-42.39	20231220	4990	12.22	20240910	0.26	N	003380	100	112 억	7889233	N	N	73	N	N
91	20241114	150144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5570	130	2	2.39	739313840	132602	75.13	5510	5660	5500	7070	3810	5440	5575.44	7.04	14374	5646	5542	5486	5382	5326	5515	5355	112	1630	100	4130	10	1	112005621	6239	16.83	0.22	12	0.12	331.00	25100.00	9720	20231220	-42.70	4990	20240910	11.62	8430	-33.93	20240205	4990	11.62	20240910	9720	-42.70	20231220	4990	11.62	20240910	0.26	N	003380	100	112 억	7889233	N	N	73	N	N
92	20241114	140142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5610	170	2	3.12	676599220	121374	68.76	5510	5660	5500	7070	3810	5440	5574.50	7.04	13028	5646	5542	5486	5382	5326	5515	5355	112	1630	100	4130	10	1	112005621	6284	16.95	0.22	12	0.11	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	0.26	N	003380	100	112 억	7889233	N	N	73	N	N
93	20241114	130142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5540	100	2	1.84	584593940	104906	59.43	5510	5660	5500	7070	3810	5440	5572.55	7.04	10530	5646	5542	5486	5382	5326	5515	5355	112	1630	100	4130	10	1	112005621	6205	16.74	0.22	12	0.09	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	0.26	N	003380	100	112 억	7889233	N	N	73	N	N
94	20241114	120141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5530	90	2	1.65	413182200	74003	41.93	5510	5660	5500	7070	3810	5440	5583.32	7.04	4663	5646	5542	5486	5382	5326	5515	5355	112	1630	100	4130	10	1	112005621	6194	16.71	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.11	4990	20240910	10.82	8430	-34.40	20240205	4990	10.82	20240910	9720	-43.11	20231220	4990	10.82	20240910	0.26	N	003380	100	112 억	7889233	N	N	73	N	N
95	20241114	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5600	160	2	2.94	285757240	51088	28.94	5510	5660	5510	7070	3810	5440	5593.43	7.04	8580	5646	5542	5486	5382	5326	5515	5355	112	1630	100	4130	10	1	112005621	6272	16.92	0.22	12	0.05	331.00	25100.00	9720	20231220	-42.39	4990	20240910	12.22	8430	-33.57	20240205	4990	12.22	20240910	9720	-42.39	20231220	4990	12.22	20240910	0.26	N	003380	100	112 억	7889233	N	N	73	N	N
96	20241114	100146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5540	100	2	1.84	15282630	2768	1.57	5510	5540	5510	7070	3810	5440	5521.18	7.04	1403	5646	5542	5486	5382	5326	5515	5355	112	1630	100	4130	10	1	112005621	6205	16.74	0.22	12	0.00	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	0.26	N	003380	100	112 억	7889233	N	N	73	N	N
97	20241114	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	0	3	0.00	0	0	0.00	0	0	0	7070	3810	5440	0.00	7.04	0	5646	5542	5486	5382	5326	5515	5355	112	1630	100	4130	10	1	112005621	6093	16.44	0.22	12	0.00	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	9720	-44.03	20231220	4990	9.02	20240910	0.26	N	003380	100	112 억	7889233	N	N	73	N	N
98	20241113	150110	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	0	3	0.00	868650700	157590	88.79	5520	5590	5430	7110	3830	5470	5512.09	7.06	14707	5570	5520	5450	5400	5330	5530	5410	112	1640	100	4150	10	1	112005621	6127	16.53	0.22	12	0.14	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	9720	-43.72	20231220	4990	9.62	20240910	0.26	N	003380	100	112 억	7908755	N	N	46	N	N
99	20241113	140110	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	-10	5	-0.18	788259930	142922	80.53	5520	5590	5430	7110	3830	5470	5515.32	7.06	15931	5570	5520	5450	5400	5330	5530	5410	112	1640	100	4150	10	1	112005621	6116	16.50	0.22	12	0.13	331.00	25100.00	9720	20231220	-43.83	4990	20240910	9.42	8430	-35.23	20240205	4990	9.42	20240910	9720	-43.83	20231220	4990	9.42	20240910	0.26	N	003380	100	112 억	7908755	N	N	46	N	N
100	20241113	120109	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5520	50	2	0.91	572422910	103542	58.34	5520	5590	5430	7110	3830	5470	5528.41	7.06	13365	5570	5520	5450	5400	5330	5530	5410	112	1640	100	4150	10	1	112005621	6183	16.68	0.22	12	0.09	331.00	25100.00	9720	20231220	-43.21	4990	20240910	10.62	8430	-34.52	20240205	4990	10.62	20240910	9720	-43.21	20231220	4990	10.62	20240910	0.26	N	003380	100	112 억	7908755	N	N	46	N	N
101	20241113	110107	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5570	100	2	1.83	449931910	81363	45.84	5520	5590	5430	7110	3830	5470	5529.93	7.06	10959	5570	5520	5450	5400	5330	5530	5410	112	1640	100	4150	10	1	112005621	6239	16.83	0.22	12	0.07	331.00	25100.00	9720	20231220	-42.70	4990	20240910	11.62	8430	-33.93	20240205	4990	11.62	20240910	9720	-42.70	20231220	4990	11.62	20240910	0.26	N	003380	100	112 억	7908755	N	N	46	N	N
102	20241113	100108	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5550	80	2	1.46	161196580	29284	16.50	5520	5550	5430	7110	3830	5470	5504.60	7.06	6638	5570	5520	5450	5400	5330	5530	5410	112	1640	100	4150	10	1	112005621	6216	16.77	0.22	12	0.03	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	0.26	N	003380	100	112 억	7908755	N	N	46	N	N
103	20241112	160140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	20	2	0.37	963228270	177084	212.96	5470	5500	5380	7080	3820	5450	5439.38	7.11	32285	5690	5570	5500	5380	5310	5535	5345	112	1630	100	4140	10	1	112005621	6127	16.53	0.22	12	0.16	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	9720	-43.72	20231220	4990	9.62	20240910	0.27	N	003380	100	112 억	7959266	N	N	46	N	N
104	20241112	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	10	2	0.18	839015240	154290	185.55	5470	5500	5380	7080	3820	5450	5437.91	7.11	27200	5690	5570	5500	5380	5310	5535	5345	112	1630	100	4140	10	1	112005621	6116	16.50	0.22	12	0.14	331.00	25100.00	9720	20231220	-43.83	4990	20240910	9.42	8430	-35.23	20240205	4990	9.42	20240910	9720	-43.83	20231220	4990	9.42	20240910	0.27	N	003380	100	112 억	7959266	N	N	986	N	N
105	20241112	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	-30	5	-0.55	721445730	132590	159.45	5470	5500	5380	7080	3820	5450	5441.18	7.11	24782	5690	5570	5500	5380	5310	5535	5345	112	1630	100	4140	10	1	112005621	6071	16.37	0.22	12	0.12	331.00	25100.00	9720	20231220	-44.24	4990	20240910	8.62	8430	-35.71	20240205	4990	8.62	20240910	9720	-44.24	20231220	4990	8.62	20240910	0.27	N	003380	100	112 억	7959266	N	N	986	N	N
106	20241112	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-10	5	-0.18	597427230	109724	131.95	5470	5500	5380	7080	3820	5450	5444.82	7.11	18926	5690	5570	5500	5380	5310	5535	5345	112	1630	100	4140	10	1	112005621	6093	16.44	0.22	12	0.10	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	9720	-44.03	20231220	4990	9.02	20240910	0.27	N	003380	100	112 억	7959266	N	N	986	N	N
107	20241112	120141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	30	2	0.55	504380790	92634	111.40	5470	5500	5380	7080	3820	5450	5444.88	7.11	16945	5690	5570	5500	5380	5310	5535	5345	112	1630	100	4140	10	1	112005621	6138	16.56	0.22	12	0.08	331.00	25100.00	9720	20231220	-43.62	4990	20240910	9.82	8430	-34.99	20240205	4990	9.82	20240910	9720	-43.62	20231220	4990	9.82	20240910	0.27	N	003380	100	112 억	7959266	N	N	986	N	N
108	20241112	110141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	20	2	0.37	428332970	78747	94.70	5470	5490	5380	7080	3820	5450	5439.36	7.11	11197	5690	5570	5500	5380	5310	5535	5345	112	1630	100	4140	10	1	112005621	6127	16.53	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	9720	-43.72	20231220	4990	9.62	20240910	0.27	N	003380	100	112 억	7959266	N	N	986	N	N
109	20241112	100141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	-30	5	-0.55	306863020	56490	67.94	5470	5480	5380	7080	3820	5450	5432.17	7.11	10884	5690	5570	5500	5380	5310	5535	5345	112	1630	100	4140	10	1	112005621	6071	16.37	0.22	12	0.05	331.00	25100.00	9720	20231220	-44.24	4990	20240910	8.62	8430	-35.71	20240205	4990	8.62	20240910	9720	-44.24	20231220	4990	8.62	20240910	0.27	N	003380	100	112 억	7959266	N	N	986	N	N
110	20241112	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	0	3	0.00	1230270	225	0.27	5470	5470	5450	7080	3820	5450	5467.87	7.11	2	5690	5570	5500	5380	5310	5535	5345	112	1630	100	4140	10	1	112005621	6104	16.47	0.22	12	0.00	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	0.27	N	003380	100	112 억	7959266	N	N	986	N	N
111	20241111	160140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	-130	5	-2.33	455245850	82960	68.68	5530	5620	5430	7250	3910	5580	5487.53	7.10	-6961	5900	5740	5660	5500	5420	5700	5460	112	1670	100	4240	10	1	112005621	6104	16.47	0.22	12	0.07	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	0.25	N	003380	100	112 억	7956894	N	N	986	N	N
112	20241111	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	-130	5	-2.33	431068960	78540	65.02	5530	5620	5430	7250	3910	5580	5488.53	7.10	-6733	5900	5740	5660	5500	5420	5700	5460	112	1670	100	4240	10	1	112005621	6104	16.47	0.22	12	0.07	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	0.25	N	003380	100	112 억	7956894	N	N	495	N	N
113	20241111	140141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	-130	5	-2.33	372293570	67764	56.10	5530	5620	5430	7250	3910	5580	5493.97	7.10	-4497	5900	5740	5660	5500	5420	5700	5460	112	1670	100	4240	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	0.25	N	003380	100	112 억	7956894	N	N	495	N	N
114	20241111	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-140	5	-2.51	363126650	66082	54.71	5530	5620	5430	7250	3910	5580	5495.09	7.10	-4400	5900	5740	5660	5500	5420	5700	5460	112	1670	100	4240	10	1	112005621	6093	16.44	0.22	12	0.06	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	9720	-44.03	20231220	4990	9.02	20240910	0.25	N	003380	100	112 억	7956894	N	N	495	N	N
115	20241111	120140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	-110	5	-1.97	323351740	58784	48.67	5530	5620	5450	7250	3910	5580	5500.68	7.10	-1892	5900	5740	5660	5500	5420	5700	5460	112	1670	100	4240	10	1	112005621	6127	16.53	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	9720	-43.72	20231220	4990	9.62	20240910	0.25	N	003380	100	112 억	7956894	N	N	495	N	N
116	20241111	110141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	-100	5	-1.79	309190950	56194	46.52	5530	5620	5450	7250	3910	5580	5502.21	7.10	-124	5900	5740	5660	5500	5420	5700	5460	112	1670	100	4240	10	1	112005621	6138	16.56	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.62	4990	20240910	9.82	8430	-34.99	20240205	4990	9.82	20240910	9720	-43.62	20231220	4990	9.82	20240910	0.25	N	003380	100	112 억	7956894	N	N	495	N	N
117	20241111	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5510	-70	5	-1.25	177274150	32095	26.57	5530	5620	5490	7250	3910	5580	5523.42	7.10	-2492	5900	5740	5660	5500	5420	5700	5460	112	1670	100	4240	10	1	112005621	6172	16.65	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.31	4990	20240910	10.42	8430	-34.64	20240205	4990	10.42	20240910	9720	-43.31	20231220	4990	10.42	20240910	0.25	N	003380	100	112 억	7956894	N	N	495	N	N
118	20241111	090140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5570	-10	5	-0.18	11524880	2084	1.73	5530	5570	5530	7250	3910	5580	5530.17	7.10	-604	5900	5740	5660	5500	5420	5700	5460	112	1670	100	4240	10	1	112005621	6239	16.83	0.22	12	0.00	331.00	25100.00	9720	20231220	-42.70	4990	20240910	11.62	8430	-33.93	20240205	4990	11.62	20240910	9720	-42.70	20231220	4990	11.62	20240910	0.25	N	003380	100	112 억	7956894	N	N	495	N	N
119	20241108	160137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5580	-150	5	-2.62	689800430	120636	137.68	5800	5820	5580	7440	4020	5730	5718.07	7.13	-22366	5883	5806	5713	5636	5543	5845	5675	112	1710	100	4350	10	1	112005621	6250	16.86	0.22	12	0.11	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	0.19	N	003380	100	112 억	7980455	N	N	495	N	N
120	20241108	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5600	-130	5	-2.27	666853310	116530	133.00	5800	5820	5600	7440	4020	5730	5722.59	7.13	-19906	5883	5806	5713	5636	5543	5845	5675	112	1710	100	4350	10	1	112005621	6272	16.92	0.22	12	0.10	331.00	25100.00	9720	20231220	-42.39	4990	20240910	12.22	8430	-33.57	20240205	4990	12.22	20240910	9720	-42.39	20231220	4990	12.22	20240910	0.19	N	003380	100	112 억	7980455	N	N	310	N	N
121	20241108	140139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5620	-110	5	-1.92	605984490	105677	120.61	5800	5820	5620	7440	4020	5730	5734.31	7.13	-13721	5883	5806	5713	5636	5543	5845	5675	112	1710	100	4350	10	1	112005621	6295	16.98	0.22	12	0.09	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	0.19	N	003380	100	112 억	7980455	N	N	310	N	N
122	20241108	130140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5650	-80	5	-1.40	540819300	94115	107.42	5800	5820	5650	7440	4020	5730	5746.37	7.13	-9417	5883	5806	5713	5636	5543	5845	5675	112	1710	100	4350	10	1	112005621	6328	17.07	0.23	12	0.08	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	0.19	N	003380	100	112 억	7980455	N	N	310	N	N
123	20241108	120141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5680	-50	5	-0.87	479131090	83215	94.97	5800	5820	5660	7440	4020	5730	5757.75	7.13	-5182	5883	5806	5713	5636	5543	5845	5675	112	1710	100	4350	10	1	112005621	6362	17.16	0.23	12	0.07	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	0.19	N	003380	100	112 억	7980455	N	N	310	N	N
124	20241108	110142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5710	-20	5	-0.35	415253710	71967	82.14	5800	5820	5680	7440	4020	5730	5770.06	7.13	-1826	5883	5806	5713	5636	5543	5845	5675	112	1710	100	4350	10	1	112005621	6396	17.25	0.23	12	0.06	331.00	25100.00	9720	20231220	-41.26	4990	20240910	14.43	8430	-32.27	20240205	4990	14.43	20240910	9720	-41.26	20231220	4990	14.43	20240910	0.19	N	003380	100	112 억	7980455	N	N	310	N	N
125	20241108	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5790	60	2	1.05	287505210	49658	56.68	5800	5820	5750	7440	4020	5730	5789.71	7.13	8355	5883	5806	5713	5636	5543	5845	5675	112	1710	100	4350	10	1	112005621	6485	17.49	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.43	4990	20240910	16.03	8430	-31.32	20240205	4990	16.03	20240910	9720	-40.43	20231220	4990	16.03	20240910	0.19	N	003380	100	112 억	7980455	N	N	310	N	N
126	20241108	090139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5790	60	2	1.05	21997880	3797	4.33	5800	5800	5780	7440	4020	5730	5793.49	7.13	875	5883	5806	5713	5636	5543	5845	5675	112	1710	100	4350	10	1	112005621	6485	17.49	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.43	4990	20240910	16.03	8430	-31.32	20240205	4990	16.03	20240910	9720	-40.43	20231220	4990	16.03	20240910	0.19	N	003380	100	112 억	7980455	N	N	310	N	N
127	20241107	160139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	-30	5	-0.52	499380880	87432	25.87	5710	5790	5620	7480	4040	5760	5711.65	7.13	2861	5980	5870	5740	5630	5500	5925	5685	112	1720	100	4370	10	1	112005621	6418	17.31	0.23	12	0.08	331.00	25100.00	9720	20231220	-41.05	4990	20240910	14.83	8430	-32.03	20240205	4990	14.83	20240910	9720	-41.05	20231220	4990	14.83	20240910	0.20	N	003380	100	112 억	7985444	N	N	309	N	N
128	20241107	150139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5710	-50	5	-0.87	483661330	84682	25.06	5710	5790	5620	7480	4040	5760	5711.50	7.13	2248	5980	5870	5740	5630	5500	5925	5685	112	1720	100	4370	10	1	112005621	6396	17.25	0.23	12	0.08	331.00	25100.00	9720	20231220	-41.26	4990	20240910	14.43	8430	-32.27	20240205	4990	14.43	20240910	9720	-41.26	20231220	4990	14.43	20240910	0.20	N	003380	100	112 억	7985444	N	N	721	N	N
129	20241107	140141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	-30	5	-0.52	420305180	73587	21.77	5710	5790	5620	7480	4040	5760	5711.68	7.13	-42	5980	5870	5740	5630	5500	5925	5685	112	1720	100	4370	10	1	112005621	6418	17.31	0.23	12	0.07	331.00	25100.00	9720	20231220	-41.05	4990	20240910	14.83	8430	-32.03	20240205	4990	14.83	20240910	9720	-41.05	20231220	4990	14.83	20240910	0.20	N	003380	100	112 억	7985444	N	N	721	N	N
130	20241107	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5760	0	3	0.00	378732840	66344	19.63	5710	5790	5620	7480	4040	5760	5708.62	7.13	-3214	5980	5870	5740	5630	5500	5925	5685	112	1720	100	4370	10	1	112005621	6452	17.40	0.23	12	0.06	331.00	25100.00	9720	20231220	-40.74	4990	20240910	15.43	8430	-31.67	20240205	4990	15.43	20240910	9720	-40.74	20231220	4990	15.43	20240910	0.20	N	003380	100	112 억	7985444	N	N	721	N	N
131	20241107	120140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5770	10	2	0.17	329682720	57827	17.11	5710	5790	5620	7480	4040	5760	5701.19	7.13	-9062	5980	5870	5740	5630	5500	5925	5685	112	1720	100	4370	10	1	112005621	6463	17.43	0.23	12	0.05	331.00	25100.00	9720	20231220	-40.64	4990	20240910	15.63	8430	-31.55	20240205	4990	15.63	20240910	9720	-40.64	20231220	4990	15.63	20240910	0.20	N	003380	100	112 억	7985444	N	N	721	N	N
132	20241107	110140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	-30	5	-0.52	267543850	47031	13.92	5710	5750	5620	7480	4040	5760	5688.67	7.13	-12036	5980	5870	5740	5630	5500	5925	5685	112	1720	100	4370	10	1	112005621	6418	17.31	0.23	12	0.04	331.00	25100.00	9720	20231220	-41.05	4990	20240910	14.83	8430	-32.03	20240205	4990	14.83	20240910	9720	-41.05	20231220	4990	14.83	20240910	0.20	N	003380	100	112 억	7985444	N	N	721	N	N
133	20241107	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5640	-120	5	-2.08	147641340	26038	7.70	5710	5740	5620	7480	4040	5760	5670.23	7.13	-9526	5980	5870	5740	5630	5500	5925	5685	112	1720	100	4370	10	1	112005621	6317	17.04	0.22	12	0.02	331.00	25100.00	9720	20231220	-41.98	4990	20240910	13.03	8430	-33.10	20240205	4990	13.03	20240910	9720	-41.98	20231220	4990	13.03	20240910	0.20	N	003380	100	112 억	7985444	N	N	721	N	N
134	20241107	090139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5700	-60	5	-1.04	10269680	1800	0.53	5710	5740	5690	7480	4040	5760	5705.38	7.13	-1276	5980	5870	5740	5630	5500	5925	5685	112	1720	100	4370	10	1	112005621	6384	17.22	0.23	12	0.00	331.00	25100.00	9720	20231220	-41.36	4990	20240910	14.23	8430	-32.38	20240205	4990	14.23	20240910	9720	-41.36	20231220	4990	14.23	20240910	0.20	N	003380	100	112 억	7985444	N	N	721	N	N
135	20241106	160140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5760	40	2	0.70	1929342930	335808	102.08	5700	5850	5610	7430	4010	5720	5745.38	7.08	60067	6120	5920	5680	5480	5240	6020	5580	112	1710	100	4340	10	1	112005621	6452	17.40	0.23	12	0.30	331.00	25100.00	9720	20231220	-40.74	4990	20240910	15.43	8430	-31.67	20240205	4990	15.43	20240910	9720	-40.74	20231220	4990	15.43	20240910	0.21	N	003380	100	112 억	7933121	N	N	721	N	N
136	20241106	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5790	70	2	1.22	1784878660	310746	94.46	5700	5850	5610	7430	4010	5720	5743.86	7.08	58506	6120	5920	5680	5480	5240	6020	5580	112	1710	100	4340	10	1	112005621	6485	17.49	0.23	12	0.28	331.00	25100.00	9720	20231220	-40.43	4990	20240910	16.03	8430	-31.32	20240205	4990	16.03	20240910	9720	-40.43	20231220	4990	16.03	20240910	0.21	N	003380	100	112 억	7933121	N	N	27	N	N
137	20241106	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5740	20	2	0.35	1621270540	282332	85.82	5700	5850	5610	7430	4010	5720	5742.43	7.08	52057	6120	5920	5680	5480	5240	6020	5580	112	1710	100	4340	10	1	112005621	6429	17.34	0.23	12	0.25	331.00	25100.00	9720	20231220	-40.95	4990	20240910	15.03	8430	-31.91	20240205	4990	15.03	20240910	9720	-40.95	20231220	4990	15.03	20240910	0.21	N	003380	100	112 억	7933121	N	N	27	N	N
138	20241106	130142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5750	30	2	0.52	1451285810	252867	76.87	5700	5850	5610	7430	4010	5720	5739.33	7.08	43059	6120	5920	5680	5480	5240	6020	5580	112	1710	100	4340	10	1	112005621	6440	17.37	0.23	12	0.23	331.00	25100.00	9720	20231220	-40.84	4990	20240910	15.23	8430	-31.79	20240205	4990	15.23	20240910	9720	-40.84	20231220	4990	15.23	20240910	0.21	N	003380	100	112 억	7933121	N	N	27	N	N
139	20241106	120140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5760	40	2	0.70	1142161150	199519	60.65	5700	5800	5610	7430	4010	5720	5724.57	7.08	33489	6120	5920	5680	5480	5240	6020	5580	112	1710	100	4340	10	1	112005621	6452	17.40	0.23	12	0.18	331.00	25100.00	9720	20231220	-40.74	4990	20240910	15.43	8430	-31.67	20240205	4990	15.43	20240910	9720	-40.74	20231220	4990	15.43	20240910	0.21	N	003380	100	112 억	7933121	N	N	27	N	N
140	20241106	110141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5760	40	2	0.70	908661600	159079	48.36	5700	5790	5610	7430	4010	5720	5712.01	7.08	25627	6120	5920	5680	5480	5240	6020	5580	112	1710	100	4340	10	1	112005621	6452	17.40	0.23	12	0.14	331.00	25100.00	9720	20231220	-40.74	4990	20240910	15.43	8430	-31.67	20240205	4990	15.43	20240910	9720	-40.74	20231220	4990	15.43	20240910	0.21	N	003380	100	112 억	7933121	N	N	27	N	N
141	20241106	100141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5750	30	2	0.52	691155520	121222	36.85	5700	5790	5610	7430	4010	5720	5701.56	7.08	12467	6120	5920	5680	5480	5240	6020	5580	112	1710	100	4340	10	1	112005621	6440	17.37	0.23	12	0.11	331.00	25100.00	9720	20231220	-40.84	4990	20240910	15.23	8430	-31.79	20240205	4990	15.23	20240910	9720	-40.84	20231220	4990	15.23	20240910	0.21	N	003380	100	112 억	7933121	N	N	27	N	N
142	20241106	090140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5670	-50	5	-0.87	164808430	28929	8.79	5700	5720	5650	7430	4010	5720	5696.95	7.08	-1353	6120	5920	5680	5480	5240	6020	5580	112	1710	100	4340	10	1	112005621	6351	17.13	0.23	12	0.03	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	0.21	N	003380	100	112 억	7933121	N	N	27	N	N
143	20241105	160139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5720	250	2	4.57	1852430420	326731	252.00	5450	5880	5440	7110	3830	5470	5669.57	7.00	94310	5603	5536	5423	5356	5243	5570	5390	112	1640	100	4150	10	1	112005621	6407	17.28	0.23	12	0.29	331.00	25100.00	9720	20231220	-41.15	4990	20240910	14.63	8430	-32.15	20240205	4990	14.63	20240910	9720	-41.15	20231220	4990	14.63	20240910	0.21	N	003380	100	112 억	7840961	N	N	27	N	N
144	20241105	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5730	260	2	4.75	1196642160	213412	164.60	5450	5730	5440	7110	3830	5470	5607.19	7.00	67292	5603	5536	5423	5356	5243	5570	5390	112	1640	100	4150	10	1	112005621	6418	17.31	0.23	12	0.19	331.00	25100.00	9720	20231220	-41.05	4990	20240910	14.83	8430	-32.03	20240205	4990	14.83	20240910	9720	-41.05	20231220	4990	14.83	20240910	0.21	N	003380	100	112 억	7840961	N	N	24	N	N
145	20241105	140139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5650	180	2	3.29	997370020	178332	137.55	5450	5710	5440	7110	3830	5470	5592.77	7.00	58469	5603	5536	5423	5356	5243	5570	5390	112	1640	100	4150	10	1	112005621	6328	17.07	0.23	12	0.16	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	0.21	N	003380	100	112 억	7840961	N	N	24	N	N
146	20241105	130139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5640	170	2	3.11	703121290	126448	97.53	5450	5650	5440	7110	3830	5470	5560.56	7.00	46371	5603	5536	5423	5356	5243	5570	5390	112	1640	100	4150	10	1	112005621	6317	17.04	0.22	12	0.11	331.00	25100.00	9720	20231220	-41.98	4990	20240910	13.03	8430	-33.10	20240205	4990	13.03	20240910	9720	-41.98	20231220	4990	13.03	20240910	0.21	N	003380	100	112 억	7840961	N	N	24	N	N
147	20241105	120139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5600	130	2	2.38	435180050	78787	60.77	5450	5600	5440	7110	3830	5470	5523.50	7.00	27696	5603	5536	5423	5356	5243	5570	5390	112	1640	100	4150	10	1	112005621	6272	16.92	0.22	12	0.07	331.00	25100.00	9720	20231220	-42.39	4990	20240910	12.22	8430	-33.57	20240205	4990	12.22	20240910	9720	-42.39	20231220	4990	12.22	20240910	0.21	N	003380	100	112 억	7840961	N	N	24	N	N
148	20241105	110137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5560	90	2	1.65	291889860	53041	40.91	5450	5570	5440	7110	3830	5470	5503.10	7.00	18482	5603	5536	5423	5356	5243	5570	5390	112	1640	100	4150	10	1	112005621	6228	16.80	0.22	12	0.05	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	0.21	N	003380	100	112 억	7840961	N	N	24	N	N
149	20241105	100139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5490	20	2	0.37	137252930	25032	19.31	5450	5510	5440	7110	3830	5470	5483.10	7.00	12391	5603	5536	5423	5356	5243	5570	5390	112	1640	100	4150	10	1	112005621	6149	16.59	0.22	12	0.02	331.00	25100.00	9720	20231220	-43.52	4990	20240910	10.02	8430	-34.88	20240205	4990	10.02	20240910	9720	-43.52	20231220	4990	10.02	20240910	0.21	N	003380	100	112 억	7840961	N	N	24	N	N
150	20241105	090137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	10	2	0.18	3894220	714	0.55	5450	5480	5450	7110	3830	5470	5454.09	7.00	-331	5603	5536	5423	5356	5243	5570	5390	112	1640	100	4150	10	1	112005621	6138	16.56	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.62	4990	20240910	9.82	8430	-34.99	20240205	4990	9.82	20240910	9720	-43.62	20231220	4990	9.82	20240910	0.21	N	003380	100	112 억	7840961	N	N	24	N	N
151	20241104	160137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	70	2	1.30	704145030	129648	228.25	5400	5490	5310	7020	3780	5400	5431.20	7.01	32663	5473	5436	5373	5336	5273	5455	5355	112	1620	100	4100	10	1	112005621	6127	16.53	0.22	12	0.12	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	9720	-43.72	20231220	4990	9.62	20240910	0.21	N	003380	100	112 억	7853688	N	N	24	N	N
152	20241104	150139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	70	2	1.30	639997500	117899	207.57	5400	5490	5310	7020	3780	5400	5428.35	7.01	29210	5473	5436	5373	5336	5273	5455	5355	112	1620	100	4100	10	1	112005621	6127	16.53	0.22	12	0.11	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	9720	-43.72	20231220	4990	9.62	20240910	0.21	N	003380	100	112 억	7853688	N	N	82	N	N
153	20241104	140138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	70	2	1.30	558252620	102961	181.27	5400	5470	5310	7020	3780	5400	5421.98	7.01	22577	5473	5436	5373	5336	5273	5455	5355	112	1620	100	4100	10	1	112005621	6127	16.53	0.22	12	0.09	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	9720	-43.72	20231220	4990	9.62	20240910	0.21	N	003380	100	112 억	7853688	N	N	82	N	N
154	20241104	130129	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	70	2	1.30	503600890	92947	163.64	5400	5470	5310	7020	3780	5400	5418.15	7.01	15372	5473	5436	5373	5336	5273	5455	5355	112	1620	100	4100	10	1	112005621	6127	16.53	0.22	12	0.08	331.00	25100.00	9720	20231220	-43.72	4990	20240910	9.62	8430	-35.11	20240205	4990	9.62	20240910	9720	-43.72	20231220	4990	9.62	20240910	0.21	N	003380	100	112 억	7853688	N	N	82	N	N
155	20241104	120137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	40	2	0.74	426673910	78831	138.79	5400	5460	5310	7020	3780	5400	5412.51	7.01	16169	5473	5436	5373	5336	5273	5455	5355	112	1620	100	4100	10	1	112005621	6093	16.44	0.22	12	0.07	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	9720	-44.03	20231220	4990	9.02	20240910	0.21	N	003380	100	112 억	7853688	N	N	82	N	N
156	20241104	110137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	40	2	0.74	259492100	48020	84.54	5400	5450	5310	7020	3780	5400	5403.83	7.01	4411	5473	5436	5373	5336	5273	5455	5355	112	1620	100	4100	10	1	112005621	6093	16.44	0.22	12	0.04	331.00	25100.00	9720	20231220	-44.03	4990	20240910	9.02	8430	-35.47	20240205	4990	9.02	20240910	9720	-44.03	20231220	4990	9.02	20240910	0.21	N	003380	100	112 억	7853688	N	N	82	N	N
157	20241104	100138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	10	2	0.19	152593810	28344	49.90	5400	5450	5310	7020	3780	5400	5383.64	7.01	4391	5473	5436	5373	5336	5273	5455	5355	112	1620	100	4100	10	1	112005621	6060	16.34	0.22	12	0.03	331.00	25100.00	9720	20231220	-44.34	4990	20240910	8.42	8430	-35.82	20240205	4990	8.42	20240910	9720	-44.34	20231220	4990	8.42	20240910	0.21	N	003380	100	112 억	7853688	N	N	82	N	N
158	20241104	090137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	10	2	0.19	7007980	1299	2.29	5400	5410	5380	7020	3780	5400	5394.90	7.01	-918	5473	5436	5373	5336	5273	5455	5355	112	1620	100	4100	10	1	112005621	6060	16.34	0.22	12	0.00	331.00	25100.00	9720	20231220	-44.34	4990	20240910	8.42	8430	-35.82	20240205	4990	8.42	20240910	9720	-44.34	20231220	4990	8.42	20240910	0.21	N	003380	100	112 억	7853688	N	N	82	N	N
159	20241101	160134	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	10	2	0.19	304396850	56784	54.69	5390	5410	5310	7000	3780	5390	5360.51	7.01	4587	5536	5462	5316	5242	5096	5500	5280	112	1610	100	4090	10	1	112005621	6048	16.31	0.22	12	0.05	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	0.32	N	003380	100	112 억	7852343	N	N	82	N	N
160	20241101	150137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5360	-30	5	-0.56	208285870	38948	37.51	5390	5390	5310	7000	3780	5390	5347.79	7.01	2694	5536	5462	5316	5242	5096	5500	5280	112	1610	100	4090	10	1	112005621	6004	16.19	0.21	12	0.03	331.00	25100.00	9720	20231220	-44.86	4990	20240910	7.41	8430	-36.42	20240205	4990	7.41	20240910	9720	-44.86	20231220	4990	7.41	20240910	0.32	N	003380	100	112 억	7852343	N	N	581	N	N
161	20241101	140139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5350	-40	5	-0.74	193015710	36090	34.76	5390	5390	5310	7000	3780	5390	5348.18	7.01	2072	5536	5462	5316	5242	5096	5500	5280	112	1610	100	4090	10	1	112005621	5992	16.16	0.21	12	0.03	331.00	25100.00	9720	20231220	-44.96	4990	20240910	7.21	8430	-36.54	20240205	4990	7.21	20240910	9720	-44.96	20231220	4990	7.21	20240910	0.32	N	003380	100	112 억	7852343	N	N	581	N	N
162	20241101	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	-60	5	-1.11	179826110	33622	32.38	5390	5390	5310	7000	3780	5390	5348.47	7.01	2400	5536	5462	5316	5242	5096	5500	5280	112	1610	100	4090	10	1	112005621	5970	16.10	0.21	12	0.03	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	0.32	N	003380	100	112 억	7852343	N	N	581	N	N
163	20241101	120142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5360	-30	5	-0.56	158803420	29689	28.59	5390	5390	5310	7000	3780	5390	5348.90	7.01	3597	5536	5462	5316	5242	5096	5500	5280	112	1610	100	4090	10	1	112005621	6004	16.19	0.21	12	0.03	331.00	25100.00	9720	20231220	-44.86	4990	20240910	7.41	8430	-36.42	20240205	4990	7.41	20240910	9720	-44.86	20231220	4990	7.41	20240910	0.32	N	003380	100	112 억	7852343	N	N	581	N	N
164	20241101	110141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5350	-40	5	-0.74	139591310	26098	25.14	5390	5390	5310	7000	3780	5390	5348.74	7.01	2890	5536	5462	5316	5242	5096	5500	5280	112	1610	100	4090	10	1	112005621	5992	16.16	0.21	12	0.02	331.00	25100.00	9720	20231220	-44.96	4990	20240910	7.21	8430	-36.54	20240205	4990	7.21	20240910	9720	-44.96	20231220	4990	7.21	20240910	0.32	N	003380	100	112 억	7852343	N	N	581	N	N
165	20241101	100142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5350	-40	5	-0.74	54312880	10154	9.78	5390	5390	5310	7000	3780	5390	5348.91	7.01	635	5536	5462	5316	5242	5096	5500	5280	112	1610	100	4090	10	1	112005621	5992	16.16	0.21	12	0.01	331.00	25100.00	9720	20231220	-44.96	4990	20240910	7.21	8430	-36.54	20240205	4990	7.21	20240910	9720	-44.96	20231220	4990	7.21	20240910	0.32	N	003380	100	112 억	7852343	N	N	581	N	N
166	20241101	090142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5390	0	3	0.00	6346710	1178	1.13	5390	5390	5340	7000	3780	5390	5387.70	7.01	91	5536	5462	5316	5242	5096	5500	5280	112	1610	100	4090	10	1	112005621	6037	16.28	0.21	12	0.00	331.00	25100.00	9720	20231220	-44.55	4990	20240910	8.02	8430	-36.06	20240205	4990	8.02	20240910	9720	-44.55	20231220	4990	8.02	20240910	0.32	N	003380	100	112 억	7852343	N	N	581	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History