KissMeData/041190/price/prices-20241001.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	20241031	160519	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9180	-460	5	-4.77	33772430620	3603227	26.47	9410	9600	9150	12530	6750	9640	9373.07	0.87	0	234422	10493	10066	9783	9356	9073	9925	9215	420	2890	500	6940	10	1	84000000	7711	6.32	1.47	12	4.29	1452.00	6240.00	12380	20240305	-25.85	4115	20231031	123.09	12380	-25.85	20240305	5820	57.73	20240126	12380	-25.85	20240305	4115	123.09	20231031	3.44	N	041190	500	420 억		730629	N	N	1434	N	00	N
3	20241031	150524	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9200	-440	5	-4.56	31579430660	3364195	24.72	9410	9600	9170	12530	6750	9640	9386.79	0.87	0	195202	10493	10066	9783	9356	9073	9925	9215	420	2890	500	6940	10	1	84000000	7728	6.34	1.47	12	4.00	1452.00	6240.00	12380	20240305	-25.69	4115	20231031	123.57	12380	-25.69	20240305	5820	58.08	20240126	12380	-25.69	20240305	4115	123.57	20231031	3.44	N	041190	500	420 억		730629	N	N	0	N	00	N
4	20241031	140525	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9260	-380	5	-3.94	26722402540	2838035	20.85	9410	9600	9230	12530	6750	9640	9415.67	0.87	0	255990	10493	10066	9783	9356	9073	9925	9215	420	2890	500	6940	10	1	84000000	7778	6.38	1.48	12	3.38	1452.00	6240.00	12380	20240305	-25.20	4115	20231031	125.03	12380	-25.20	20240305	5820	59.11	20240126	12380	-25.20	20240305	4115	125.03	20231031	3.44	N	041190	500	420 억		730629	N	N	0	N	00	N
5	20241031	130523	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9390	-250	5	-2.59	23142628500	2453297	18.02	9410	9600	9280	12530	6750	9640	9433.13	0.87	0	247183	10493	10066	9783	9356	9073	9925	9215	420	2890	500	6940	10	1	84000000	7888	6.47	1.50	12	2.92	1452.00	6240.00	12380	20240305	-24.15	4115	20231031	128.19	12380	-24.15	20240305	5820	61.34	20240126	12380	-24.15	20240305	4115	128.19	20231031	3.44	N	041190	500	420 억		730629	N	N	0	N	00	N
6	20241031	120523	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9540	-100	5	-1.04	20882049200	2213673	16.26	9410	9600	9280	12530	6750	9640	9433.05	0.87	0	287742	10493	10066	9783	9356	9073	9925	9215	420	2890	500	6940	10	1	84000000	8014	6.57	1.53	12	2.64	1452.00	6240.00	12380	20240305	-22.94	4115	20231031	131.83	12380	-22.94	20240305	5820	63.92	20240126	12380	-22.94	20240305	4115	131.83	20231031	3.44	N	041190	500	420 억		730629	N	N	0	N	00	N
7	20241031	110525	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9500	-140	5	-1.45	18825542390	1996482	14.67	9410	9600	9280	12530	6750	9640	9429.17	0.87	0	277342	10493	10066	9783	9356	9073	9925	9215	420	2890	500	6940	10	1	84000000	7980	6.54	1.52	12	2.38	1452.00	6240.00	12380	20240305	-23.26	4115	20231031	130.86	12380	-23.26	20240305	5820	63.23	20240126	12380	-23.26	20240305	4115	130.86	20231031	3.44	N	041190	500	420 억		730629	N	N	0	N	00	N
8	20241031	100524	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9320	-320	5	-3.32	13708385130	1454213	10.68	9410	9600	9280	12530	6750	9640	9426.41	0.87	0	216987	10493	10066	9783	9356	9073	9925	9215	420	2890	500	6940	10	1	84000000	7829	6.42	1.49	12	1.73	1452.00	6240.00	12380	20240305	-24.72	4115	20231031	126.49	12380	-24.72	20240305	5820	60.14	20240126	12380	-24.72	20240305	4115	126.49	20231031	3.44	N	041190	500	420 억		730629	N	N	0	N	00	N
9	20241031	090522	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9480	-160	5	-1.66	4343709140	458517	3.37	9410	9600	9370	12530	6750	9640	9472.73	0.87	0	105756	10493	10066	9783	9356	9073	9925	9215	420	2890	500	6940	10	1	84000000	7963	6.53	1.52	12	0.55	1452.00	6240.00	12380	20240305	-23.42	4115	20231031	130.38	12380	-23.42	20240305	5820	62.89	20240126	12380	-23.42	20240305	4115	130.38	20231031	3.44	N	041190	500	420 억		730629	N	N	0	N	00	N
10	20241030	160521	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9640	170	2	1.80	132568095000	13450741	58.39	10050	10210	9500	12310	6630	9470	9856.08	1.47	0	-583038	10263	9866	9213	8816	8163	10065	9015	420	2840	500	6810	10	1	84000000	8098	6.64	1.54	12	16.01	1452.00	6240.00	12380	20240305	-22.13	3210	20231023	200.31	12380	-22.13	20240305	5820	65.64	20240126	12380	-22.13	20240305	4115	134.26	20231031	3.48	N	041190	500	420 억		1234068	N	N	416	N	00	N
11	20241030	150532	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9570	100	2	1.06	128311904820	13008984	56.47	10050	10210	9500	12310	6630	9470	9863.33	1.47	0	-622691	10263	9866	9213	8816	8163	10065	9015	420	2840	500	6810	10	1	84000000	8039	6.59	1.53	12	15.49	1452.00	6240.00	12380	20240305	-22.70	3210	20231023	198.13	12380	-22.70	20240305	5820	64.43	20240126	12380	-22.70	20240305	4115	132.56	20231031	3.48	N	041190	500	420 억		1234068	N	N	416	N	00	N
12	20241030	140526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9620	150	2	1.58	123059437190	12462690	54.10	10050	10210	9500	12310	6630	9470	9874.23	1.47	0	-753522	10263	9866	9213	8816	8163	10065	9015	420	2840	500	6810	10	1	84000000	8081	6.63	1.54	12	14.84	1452.00	6240.00	12380	20240305	-22.29	3210	20231023	199.69	12380	-22.29	20240305	5820	65.29	20240126	12380	-22.29	20240305	4115	133.78	20231031	3.48	N	041190	500	420 억		1234068	N	N	416	N	00	N
13	20241030	130526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9570	100	2	1.06	117273766390	11863391	51.50	10050	10210	9500	12310	6630	9470	9885.35	1.47	0	-674488	10263	9866	9213	8816	8163	10065	9015	420	2840	500	6810	10	1	84000000	8039	6.59	1.53	12	14.12	1452.00	6240.00	12380	20240305	-22.70	3210	20231023	198.13	12380	-22.70	20240305	5820	64.43	20240126	12380	-22.70	20240305	4115	132.56	20231031	3.48	N	041190	500	420 억		1234068	N	N	416	N	00	N
14	20241030	120531	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9610	140	2	1.48	112455189430	11360271	49.31	10050	10210	9530	12310	6630	9470	9898.99	1.47	0	-725415	10263	9866	9213	8816	8163	10065	9015	420	2840	500	6810	10	1	84000000	8072	6.62	1.54	12	13.52	1452.00	6240.00	12380	20240305	-22.37	3210	20231023	199.38	12380	-22.37	20240305	5820	65.12	20240126	12380	-22.37	20240305	4115	133.54	20231031	3.48	N	041190	500	420 억		1234068	N	N	416	N	00	N
15	20241030	110524	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9680	210	2	2.22	107655178210	10863994	47.16	10050	10210	9530	12310	6630	9470	9909.36	1.47	0	-688097	10263	9866	9213	8816	8163	10065	9015	420	2840	500	6810	10	1	84000000	8131	6.67	1.55	12	12.93	1452.00	6240.00	12380	20240305	-21.81	3210	20231023	201.56	12380	-21.81	20240305	5820	66.32	20240126	12380	-21.81	20240305	4115	135.24	20231031	3.48	N	041190	500	420 억		1234068	N	N	416	N	00	N
16	20241030	100522	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9730	260	2	2.75	94772183730	9526246	41.35	10050	10210	9630	12310	6630	9470	9948.54	1.47	0	-708935	10263	9866	9213	8816	8163	10065	9015	420	2840	500	6810	10	1	84000000	8173	6.70	1.56	12	11.34	1452.00	6240.00	12380	20240305	-21.41	3210	20231023	203.12	12380	-21.41	20240305	5820	67.18	20240126	12380	-21.41	20240305	4115	136.45	20231031	3.48	N	041190	500	420 억		1234068	N	N	416	N	00	N
17	20241030	090524	55	40.00	KSQ150		금융	N	N	N	Y	40	N	10060	590	2	6.23	42088597140	4187583	18.18	10050	10210	9900	12310	6630	9470	10050.82	1.47	0	-618651	10263	9866	9213	8816	8163	10065	9015	420	2840	500	6810	10	1	84000000	8450	6.93	1.61	12	4.99	1452.00	6240.00	12380	20240305	-18.74	3210	20231023	213.40	12380	-18.74	20240305	5820	72.85	20240126	12380	-18.74	20240305	4115	144.47	20231031	3.48	N	041190	500	420 억		1234068	N	N	416	N	00	N
18	20241029	160506	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9470	1190	2	14.37	207573177940	22353990	1635.40	8750	9610	8560	10760	5800	8280	9285.24	0.35	55	895489	8600	8440	8270	8110	7940	8355	8025	420	2480	500	5960	10	1	84000000	7955	6.52	1.52	12	26.61	1452.00	6240.00	12380	20240305	-23.51	3050	20231020	210.49	12380	-23.51	20240305	5820	62.71	20240126	12380	-23.51	20240305	4115	130.13	20231031	3.51	N	041190	500	420 억		296590	N	N	416	N	00	N
19	20241029	150516	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9480	1200	2	14.49	194792899040	21006931	1536.85	8750	9610	8560	10760	5800	8280	9272.79	0.35	55	911184	8600	8440	8270	8110	7940	8355	8025	420	2480	500	5960	10	1	84000000	7963	6.53	1.52	12	25.01	1452.00	6240.00	12380	20240305	-23.42	3050	20231020	210.82	12380	-23.42	20240305	5820	62.89	20240126	12380	-23.42	20240305	4115	130.38	20231031	3.51	N	041190	500	420 억		296590	N	N	0	N	00	N
20	20241029	140500	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9410	1130	2	13.65	169754300720	18339200	1341.68	8750	9610	8560	10760	5800	8280	9256.36	0.35	55	875491	8600	8440	8270	8110	7940	8355	8025	420	2480	500	5960	10	1	84000000	7904	6.48	1.51	12	21.83	1452.00	6240.00	12380	20240305	-23.99	3050	20231020	208.52	12380	-23.99	20240305	5820	61.68	20240126	12380	-23.99	20240305	4115	128.68	20231031	3.51	N	041190	500	420 억		296590	N	N	0	N	00	N
21	20241029	130509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9180	900	2	10.87	133139227970	14440336	1056.44	8750	9530	8560	10760	5800	8280	9219.95	0.35	55	724045	8600	8440	8270	8110	7940	8355	8025	420	2480	500	5960	10	1	84000000	7711	6.32	1.47	12	17.19	1452.00	6240.00	12380	20240305	-25.85	3050	20231020	200.98	12380	-25.85	20240305	5820	57.73	20240126	12380	-25.85	20240305	4115	123.09	20231031	3.51	N	041190	500	420 억		296590	N	N	0	N	00	N
22	20241029	120512	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9380	1100	2	13.29	110771408760	12037028	880.62	8750	9530	8560	10760	5800	8280	9202.55	0.35	55	826867	8600	8440	8270	8110	7940	8355	8025	420	2480	500	5960	10	1	84000000	7879	6.46	1.50	12	14.33	1452.00	6240.00	12380	20240305	-24.23	3050	20231020	207.54	12380	-24.23	20240305	5820	61.17	20240126	12380	-24.23	20240305	4115	127.95	20231031	3.51	N	041190	500	420 억		296590	N	N	0	N	00	N
23	20241029	110524	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9300	1020	2	12.32	76953222570	8453801	618.47	8750	9500	8560	10760	5800	8280	9102.80	0.35	55	952267	8600	8440	8270	8110	7940	8355	8025	420	2480	500	5960	10	1	84000000	7812	6.40	1.49	12	10.06	1452.00	6240.00	12380	20240305	-24.88	3050	20231020	204.92	12380	-24.88	20240305	5820	59.79	20240126	12380	-24.88	20240305	4115	126.00	20231031	3.51	N	041190	500	420 억		296590	N	N	0	N	00	N
24	20241029	100511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8790	510	2	6.16	14785514340	1701931	124.51	8750	8800	8560	10760	5800	8280	8687.49	0.35	55	22542	8600	8440	8270	8110	7940	8355	8025	420	2480	500	5960	10	1	84000000	7384	6.05	1.41	12	2.03	1452.00	6240.00	12380	20240305	-29.00	3050	20231020	188.20	12380	-29.00	20240305	5820	51.03	20240126	12380	-29.00	20240305	4115	113.61	20231031	3.51	N	041190	500	420 억		296590	N	N	0	N	00	N
25	20241028	160506	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8280	30	2	0.36	10189184170	1228340	122.26	8330	8430	8100	10720	5780	8250	8295.11	0.55	0	-94031	8530	8390	8260	8120	7990	8325	8055	420	2470	500	5940	10	1	84000000	6955	5.70	1.33	12	1.46	1452.00	6240.00	12380	20240305	-33.12	3050	20231020	171.48	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	4115	101.22	20231031	3.44	N	041190	500	420 억		460904	N	N	0	N	00	N
26	20241028	150508	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8310	60	2	0.73	9957320280	1200353	119.47	8330	8430	8100	10720	5780	8250	8295.35	0.55	0	-91189	8530	8390	8260	8120	7990	8325	8055	420	2470	500	5940	10	1	84000000	6980	5.72	1.33	12	1.43	1452.00	6240.00	12380	20240305	-32.88	3050	20231020	172.46	12380	-32.88	20240305	5820	42.78	20240126	12380	-32.88	20240305	4115	101.94	20231031	3.44	N	041190	500	420 억		460904	N	N	0	N	00	N
27	20241028	140511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8310	60	2	0.73	7444332480	899537	89.53	8330	8430	8100	10720	5780	8250	8275.75	0.55	0	-85606	8530	8390	8260	8120	7990	8325	8055	420	2470	500	5940	10	1	84000000	6980	5.72	1.33	12	1.07	1452.00	6240.00	12380	20240305	-32.88	3050	20231020	172.46	12380	-32.88	20240305	5820	42.78	20240126	12380	-32.88	20240305	4115	101.94	20231031	3.44	N	041190	500	420 억		460904	N	N	0	N	00	N
28	20241028	130507	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8290	40	2	0.48	6525220640	788692	78.50	8330	8430	8100	10720	5780	8250	8273.49	0.55	0	-81939	8530	8390	8260	8120	7990	8325	8055	420	2470	500	5940	10	1	84000000	6964	5.71	1.33	12	0.94	1452.00	6240.00	12380	20240305	-33.04	3050	20231020	171.80	12380	-33.04	20240305	5820	42.44	20240126	12380	-33.04	20240305	4115	101.46	20231031	3.44	N	041190	500	420 억		460904	N	N	0	N	00	N
29	20241028	120509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8190	-60	5	-0.73	5578361960	673808	67.06	8330	8430	8100	10720	5780	8250	8278.88	0.55	0	-61905	8530	8390	8260	8120	7990	8325	8055	420	2470	500	5940	10	1	84000000	6880	5.64	1.31	12	0.80	1452.00	6240.00	12380	20240305	-33.84	3050	20231020	168.52	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	4115	99.03	20231031	3.44	N	041190	500	420 억		460904	N	N	0	N	00	N
30	20241028	110428	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8230	-20	5	-0.24	4268670840	513238	51.08	8330	8430	8200	10720	5780	8250	8317.20	0.55	0	-28453	8530	8390	8260	8120	7990	8325	8055	420	2470	500	5940	10	1	84000000	6913	5.67	1.32	12	0.61	1452.00	6240.00	12380	20240305	-33.52	3050	20231020	169.84	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	4115	100.00	20231031	3.44	N	041190	500	420 억		460904	N	N	0	N	00	N
31	20241028	100505	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8230	-20	5	-0.24	3658997950	439282	43.72	8330	8430	8200	10720	5780	8250	8329.59	0.55	0	-29779	8530	8390	8260	8120	7990	8325	8055	420	2470	500	5940	10	1	84000000	6913	5.67	1.32	12	0.52	1452.00	6240.00	12380	20240305	-33.52	3050	20231020	169.84	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	4115	100.00	20231031	3.44	N	041190	500	420 억		460904	N	N	0	N	00	N
32	20241028	090505	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8340	90	2	1.09	749981330	89662	8.92	8330	8420	8320	10720	5780	8250	8365.18	0.55	0	-1223	8530	8390	8260	8120	7990	8325	8055	420	2470	500	5940	10	1	84000000	7006	5.74	1.34	12	0.11	1452.00	6240.00	12380	20240305	-32.63	3050	20231020	173.44	12380	-32.63	20240305	5820	43.30	20240126	12380	-32.63	20240305	4115	102.67	20231031	3.44	N	041190	500	420 억		460904	N	N	0	N	00	N
33	20241025	160505	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8250	70	2	0.86	8109495370	981118	82.54	8320	8400	8130	10630	5730	8180	8265.61	0.69	0	-103011	8480	8330	8110	7960	7740	8405	8035	420	2450	500	5880	10	1	84000000	6930	5.68	1.32	12	1.17	1452.00	6240.00	12380	20240305	-33.36	3050	20231020	170.49	12380	-33.36	20240305	5820	41.75	20240126	12380	-33.36	20240305	4115	100.49	20231031	3.41	N	041190	500	420 억		581396	N	N	1678	N	00	N
34	20241025	150508	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8240	60	2	0.73	7658788270	926409	77.94	8320	8400	8130	10630	5730	8180	8267.19	0.69	0	-103491	8480	8330	8110	7960	7740	8405	8035	420	2450	500	5880	10	1	84000000	6922	5.67	1.32	12	1.10	1452.00	6240.00	12380	20240305	-33.44	3050	20231020	170.16	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	4115	100.24	20231031	3.41	N	041190	500	420 억		581396	N	N	1678	N	00	N
35	20241025	140507	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8190	10	2	0.12	7146444800	863926	72.69	8320	8400	8130	10630	5730	8180	8272.06	0.69	0	-101655	8480	8330	8110	7960	7740	8405	8035	420	2450	500	5880	10	1	84000000	6880	5.64	1.31	12	1.03	1452.00	6240.00	12380	20240305	-33.84	3050	20231020	168.52	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	4115	99.03	20231031	3.41	N	041190	500	420 억		581396	N	N	1678	N	00	N
36	20241025	130509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8300	120	2	1.47	6382652720	771121	64.88	8320	8400	8130	10630	5730	8180	8277.12	0.69	0	-82278	8480	8330	8110	7960	7740	8405	8035	420	2450	500	5880	10	1	84000000	6972	5.72	1.33	12	0.92	1452.00	6240.00	12380	20240305	-32.96	3050	20231020	172.13	12380	-32.96	20240305	5820	42.61	20240126	12380	-32.96	20240305	4115	101.70	20231031	3.41	N	041190	500	420 억		581396	N	N	1678	N	00	N
37	20241025	120509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8270	90	2	1.10	5349843380	646741	54.41	8320	8400	8130	10630	5730	8180	8272.01	0.69	0	-90911	8480	8330	8110	7960	7740	8405	8035	420	2450	500	5880	10	1	84000000	6947	5.70	1.33	12	0.77	1452.00	6240.00	12380	20240305	-33.20	3050	20231020	171.15	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	4115	100.97	20231031	3.41	N	041190	500	420 억		581396	N	N	1678	N	00	N
38	20241025	110506	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8220	40	2	0.49	4673124940	564384	47.48	8320	8400	8130	10630	5730	8180	8280.06	0.69	0	-81159	8480	8330	8110	7960	7740	8405	8035	420	2450	500	5880	10	1	84000000	6905	5.66	1.32	12	0.67	1452.00	6240.00	12380	20240305	-33.60	3050	20231020	169.51	12380	-33.60	20240305	5820	41.24	20240126	12380	-33.60	20240305	4115	99.76	20231031	3.41	N	041190	500	420 억		581396	N	N	1678	N	00	N
39	20241025	100507	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8150	-30	5	-0.37	4057469550	489202	41.16	8320	8400	8130	10630	5730	8180	8294.08	0.69	0	-55104	8480	8330	8110	7960	7740	8405	8035	420	2450	500	5880	10	1	84000000	6846	5.61	1.31	12	0.58	1452.00	6240.00	12380	20240305	-34.17	3050	20231020	167.21	12380	-34.17	20240305	5820	40.03	20240126	12380	-34.17	20240305	4115	98.06	20231031	3.41	N	041190	500	420 억		581396	N	N	1678	N	00	N
40	20241025	090507	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8360	180	2	2.20	1017364500	121753	10.24	8320	8390	8320	10630	5730	8180	8356.08	0.69	0	2272	8480	8330	8110	7960	7740	8405	8035	420	2450	500	5880	10	1	84000000	7022	5.76	1.34	12	0.14	1452.00	6240.00	12380	20240305	-32.47	3050	20231020	174.10	12380	-32.47	20240305	5820	43.64	20240126	12380	-32.47	20240305	4115	103.16	20231031	3.41	N	041190	500	420 억		581396	N	N	1678	N	00	N
41	20241024	160459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8180	-30	5	-0.37	9497129990	1171968	55.75	8080	8260	7890	10670	5750	8210	8103.50	0.43	0	176991	8743	8476	8343	8076	7943	8410	8010	420	2460	500	5910	10	1	84000000	6871	5.63	1.31	12	1.40	1452.00	6240.00	12380	20240305	-33.93	3050	20231020	168.20	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	4115	98.78	20231031	3.38	N	041190	500	420 억		359599	N	N	1678	N	00	N
42	20241024	150502	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8180	-30	5	-0.37	9031185390	1114986	53.04	8080	8260	7890	10670	5750	8210	8099.81	0.43	0	196606	8743	8476	8343	8076	7943	8410	8010	420	2460	500	5910	10	1	84000000	6871	5.63	1.31	12	1.33	1452.00	6240.00	12380	20240305	-33.93	3050	20231020	168.20	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	4115	98.78	20231031	3.38	N	041190	500	420 억		359599	N	N	984	N	00	N
43	20241024	140452	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8190	-20	5	-0.24	8512733940	1051560	50.02	8080	8260	7890	10670	5750	8210	8095.32	0.43	0	196789	8743	8476	8343	8076	7943	8410	8010	420	2460	500	5910	10	1	84000000	6880	5.64	1.31	12	1.25	1452.00	6240.00	12380	20240305	-33.84	3050	20231020	168.52	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	4115	99.03	20231031	3.38	N	041190	500	420 억		359599	N	N	984	N	00	N
44	20241024	130502	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8170	-40	5	-0.49	7994389710	987991	47.00	8080	8260	7890	10670	5750	8210	8091.54	0.43	0	191123	8743	8476	8343	8076	7943	8410	8010	420	2460	500	5910	10	1	84000000	6863	5.63	1.31	12	1.18	1452.00	6240.00	12380	20240305	-34.01	3050	20231020	167.87	12380	-34.01	20240305	5820	40.38	20240126	12380	-34.01	20240305	4115	98.54	20231031	3.38	N	041190	500	420 억		359599	N	N	984	N	00	N
45	20241024	120501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8230	20	2	0.24	7427118830	918855	43.71	8080	8260	7890	10670	5750	8210	8083.00	0.43	0	207258	8743	8476	8343	8076	7943	8410	8010	420	2460	500	5910	10	1	84000000	6913	5.67	1.32	12	1.09	1452.00	6240.00	12380	20240305	-33.52	3050	20231020	169.84	12380	-33.52	20240305	5820	41.41	20240126	12380	-33.52	20240305	4115	100.00	20231031	3.38	N	041190	500	420 억		359599	N	N	984	N	00	N
46	20241024	110503	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8180	-30	5	-0.37	6409156930	794872	37.81	8080	8260	7890	10670	5750	8210	8063.10	0.43	0	227636	8743	8476	8343	8076	7943	8410	8010	420	2460	500	5910	10	1	84000000	6871	5.63	1.31	12	0.95	1452.00	6240.00	12380	20240305	-33.93	3050	20231020	168.20	12380	-33.93	20240305	5820	40.55	20240126	12380	-33.93	20240305	4115	98.78	20231031	3.38	N	041190	500	420 억		359599	N	N	984	N	00	N
47	20241024	100504	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8190	-20	5	-0.24	5443478950	677186	32.21	8080	8210	7890	10670	5750	8210	8038.34	0.43	0	236569	8743	8476	8343	8076	7943	8410	8010	420	2460	500	5910	10	1	84000000	6880	5.64	1.31	12	0.81	1452.00	6240.00	12380	20240305	-33.84	3050	20231020	168.52	12380	-33.84	20240305	5820	40.72	20240126	12380	-33.84	20240305	4115	99.03	20231031	3.38	N	041190	500	420 억		359599	N	N	984	N	00	N
48	20241024	090538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8090	-120	5	-1.46	992256410	122806	5.84	8080	8140	8040	10670	5750	8210	8079.72	0.43	0	34572	8743	8476	8343	8076	7943	8410	8010	420	2460	500	5910	10	1	84000000	6796	5.57	1.30	12	0.15	1452.00	6240.00	12380	20240305	-34.65	3050	20231020	165.25	12380	-34.65	20240305	5820	39.00	20240126	12380	-34.65	20240305	4115	96.60	20231031	3.38	N	041190	500	420 억		359599	N	N	984	N	00	N
49	20241023	160502	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8210	-60	5	-0.73	17504744140	2075462	141.97	8270	8610	8210	10750	5790	8270	8434.59	0.63	0	-164420	8430	8350	8240	8160	8050	8390	8200	420	2480	500	5950	10	1	84000000	6896	5.65	1.32	12	2.47	1452.00	6240.00	12380	20240305	-33.68	3050	20231020	169.18	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	3210	155.76	20231023	3.45	N	041190	500	420 억		529030	N	N	984	N	00	N
50	20241023	150511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8320	50	2	0.60	16325130590	1932233	132.17	8270	8610	8270	10750	5790	8270	8448.84	0.63	0	-181126	8430	8350	8240	8160	8050	8390	8200	420	2480	500	5950	10	1	84000000	6989	5.73	1.33	12	2.30	1452.00	6240.00	12380	20240305	-32.79	3050	20231020	172.79	12380	-32.79	20240305	5820	42.96	20240126	12380	-32.79	20240305	3210	159.19	20231023	3.45	N	041190	500	420 억		529030	N	N	3868	N	00	N
51	20241023	140512	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8360	90	2	1.09	15553190760	1839824	125.85	8270	8610	8270	10750	5790	8270	8453.63	0.63	0	-172835	8430	8350	8240	8160	8050	8390	8200	420	2480	500	5950	10	1	84000000	7022	5.76	1.34	12	2.19	1452.00	6240.00	12380	20240305	-32.47	3050	20231020	174.10	12380	-32.47	20240305	5820	43.64	20240126	12380	-32.47	20240305	3210	160.44	20231023	3.45	N	041190	500	420 억		529030	N	N	3868	N	00	N
52	20241023	130505	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8370	100	2	1.21	14607187600	1726528	118.10	8270	8610	8270	10750	5790	8270	8460.44	0.63	0	-143707	8430	8350	8240	8160	8050	8390	8200	420	2480	500	5950	10	1	84000000	7031	5.76	1.34	12	2.06	1452.00	6240.00	12380	20240305	-32.39	3050	20231020	174.43	12380	-32.39	20240305	5820	43.81	20240126	12380	-32.39	20240305	3210	160.75	20231023	3.45	N	041190	500	420 억		529030	N	N	3868	N	00	N
53	20241023	120503	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8400	130	2	1.57	13960540420	1649270	112.81	8270	8610	8270	10750	5790	8270	8464.68	0.63	0	-132321	8430	8350	8240	8160	8050	8390	8200	420	2480	500	5950	10	1	84000000	7056	5.79	1.35	12	1.96	1452.00	6240.00	12380	20240305	-32.15	3050	20231020	175.41	12380	-32.15	20240305	5820	44.33	20240126	12380	-32.15	20240305	3210	161.68	20231023	3.45	N	041190	500	420 억		529030	N	N	3868	N	00	N
54	20241023	110501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8440	170	2	2.06	12853784750	1517875	103.83	8270	8610	8270	10750	5790	8270	8468.28	0.63	0	-106661	8430	8350	8240	8160	8050	8390	8200	420	2480	500	5950	10	1	84000000	7090	5.81	1.35	12	1.81	1452.00	6240.00	12380	20240305	-31.83	3050	20231020	176.72	12380	-31.83	20240305	5820	45.02	20240126	12380	-31.83	20240305	3210	162.93	20231023	3.45	N	041190	500	420 억		529030	N	N	3868	N	00	N
55	20241023	100503	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8390	120	2	1.45	8191267410	969328	66.30	8270	8570	8270	10750	5790	8270	8450.46	0.63	0	-36168	8430	8350	8240	8160	8050	8390	8200	420	2480	500	5950	10	1	84000000	7048	5.78	1.34	12	1.15	1452.00	6240.00	12380	20240305	-32.23	3050	20231020	175.08	12380	-32.23	20240305	5820	44.16	20240126	12380	-32.23	20240305	3210	161.37	20231023	3.45	N	041190	500	420 억		529030	N	N	3868	N	00	N
56	20241023	090503	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8530	260	2	3.14	2194560360	260192	17.80	8270	8540	8270	10750	5790	8270	8434.39	0.63	0	23058	8430	8350	8240	8160	8050	8390	8200	420	2480	500	5950	10	1	84000000	7165	5.87	1.37	12	0.31	1452.00	6240.00	12380	20240305	-31.10	3050	20231020	179.67	12380	-31.10	20240305	5820	46.56	20240126	12380	-31.10	20240305	3210	165.73	20231023	3.45	N	041190	500	420 억		529030	N	N	3868	N	00	N
57	20241022	160457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8270	-220	5	-2.59	11719487740	1424341	35.16	8250	8320	8130	11030	5950	8490	8227.79	0.75	0	-123084	8876	8682	8406	8212	7936	8780	8310	420	2540	500	6110	10	1	84000000	6947	5.70	1.33	12	1.70	1452.00	6240.00	12380	20240305	-33.20	3050	20231020	171.15	12380	-33.20	20240305	5820	42.10	20240126	12380	-33.20	20240305	3210	157.63	20231023	3.35	N	041190	500	420 억		628876	N	N	3868	N	00	N
58	20241022	150503	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8260	-230	5	-2.71	10996037090	1336734	33.00	8250	8320	8130	11030	5950	8490	8226.00	0.75	0	-101244	8876	8682	8406	8212	7936	8780	8310	420	2540	500	6110	10	1	84000000	6938	5.69	1.32	12	1.59	1452.00	6240.00	12380	20240305	-33.28	3050	20231020	170.82	12380	-33.28	20240305	5820	41.92	20240126	12380	-33.28	20240305	3210	157.32	20231023	3.35	N	041190	500	420 억		628876	N	N	0	N	00	N
59	20241022	140504	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8240	-250	5	-2.94	10133657250	1232178	30.42	8250	8320	8130	11030	5950	8490	8224.13	0.75	0	-61922	8876	8682	8406	8212	7936	8780	8310	420	2540	500	6110	10	1	84000000	6922	5.67	1.32	12	1.47	1452.00	6240.00	12380	20240305	-33.44	3050	20231020	170.16	12380	-33.44	20240305	5820	41.58	20240126	12380	-33.44	20240305	3210	156.70	20231023	3.35	N	041190	500	420 억		628876	N	N	0	N	00	N
60	20241022	130503	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8280	-210	5	-2.47	9127444400	1110312	27.41	8250	8320	8130	11030	5950	8490	8220.56	0.75	0	-61911	8876	8682	8406	8212	7936	8780	8310	420	2540	500	6110	10	1	84000000	6955	5.70	1.33	12	1.32	1452.00	6240.00	12380	20240305	-33.12	3050	20231020	171.48	12380	-33.12	20240305	5820	42.27	20240126	12380	-33.12	20240305	3210	157.94	20231023	3.35	N	041190	500	420 억		628876	N	N	0	N	00	N
61	20241022	120502	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8290	-200	5	-2.36	8319376830	1012733	25.00	8250	8320	8130	11030	5950	8490	8214.71	0.75	0	-59634	8876	8682	8406	8212	7936	8780	8310	420	2540	500	6110	10	1	84000000	6964	5.71	1.33	12	1.21	1452.00	6240.00	12380	20240305	-33.04	3050	20231020	171.80	12380	-33.04	20240305	5820	42.44	20240126	12380	-33.04	20240305	3210	158.26	20231023	3.35	N	041190	500	420 억		628876	N	N	0	N	00	N
62	20241022	110459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8290	-200	5	-2.36	7258276030	884730	21.84	8250	8320	8130	11030	5950	8490	8203.87	0.75	0	-62012	8876	8682	8406	8212	7936	8780	8310	420	2540	500	6110	10	1	84000000	6964	5.71	1.33	12	1.05	1452.00	6240.00	12380	20240305	-33.04	3050	20231020	171.80	12380	-33.04	20240305	5820	42.44	20240126	12380	-33.04	20240305	3210	158.26	20231023	3.35	N	041190	500	420 억		628876	N	N	0	N	00	N
63	20241022	100500	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8170	-320	5	-3.77	5374652470	656139	16.20	8250	8300	8130	11030	5950	8490	8191.23	0.75	0	-72948	8876	8682	8406	8212	7936	8780	8310	420	2540	500	6110	10	1	84000000	6863	5.63	1.31	12	0.78	1452.00	6240.00	12380	20240305	-34.01	3050	20231020	167.87	12380	-34.01	20240305	5820	40.38	20240126	12380	-34.01	20240305	3210	154.52	20231023	3.35	N	041190	500	420 억		628876	N	N	0	N	00	N
64	20241022	090500	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8210	-280	5	-3.30	1794815830	218246	5.39	8250	8300	8160	11030	5950	8490	8223.54	0.75	0	-27147	8876	8682	8406	8212	7936	8780	8310	420	2540	500	6110	10	1	84000000	6896	5.65	1.32	12	0.26	1452.00	6240.00	12380	20240305	-33.68	3050	20231020	169.18	12380	-33.68	20240305	5820	41.07	20240126	12380	-33.68	20240305	3210	155.76	20231023	3.35	N	041190	500	420 억		628876	N	N	0	N	00	N
65	20241021	160457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8490	480	2	5.99	33608654550	4014795	261.29	8230	8600	8130	10410	5610	8010	8371.07	0.95	0	42591	8343	8176	7873	7706	7403	8260	7790	420	2400	500	5760	10	1	84000000	7132	5.85	1.36	12	4.78	1452.00	6240.00	12380	20240305	-31.42	3050	20231020	178.36	12380	-31.42	20240305	5820	45.88	20240126	12380	-31.42	20240305	3210	164.49	20231023	3.23	N	041190	500	420 억		797819	N	N	4312	N	00	N
66	20241021	150500	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8500	490	2	6.12	32674002590	3904694	254.13	8230	8600	8130	10410	5610	8010	8367.98	0.95	0	32327	8343	8176	7873	7706	7403	8260	7790	420	2400	500	5760	10	1	84000000	7140	5.85	1.36	12	4.65	1452.00	6240.00	12380	20240305	-31.34	3050	20231020	178.69	12380	-31.34	20240305	5820	46.05	20240126	12380	-31.34	20240305	3210	164.80	20231023	3.23	N	041190	500	420 억		797819	N	N	4312	N	00	N
67	20241021	140501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8470	460	2	5.74	29633270780	3547138	230.86	8230	8600	8130	10410	5610	8010	8354.24	0.95	0	5282	8343	8176	7873	7706	7403	8260	7790	420	2400	500	5760	10	1	84000000	7115	5.83	1.36	12	4.22	1452.00	6240.00	12380	20240305	-31.58	3050	20231020	177.70	12380	-31.58	20240305	5820	45.53	20240126	12380	-31.58	20240305	3210	163.86	20231023	3.23	N	041190	500	420 억		797819	N	N	4312	N	00	N
68	20241021	130459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8310	300	2	3.75	26132211800	3131685	203.82	8230	8600	8130	10410	5610	8010	8344.58	0.95	0	-51878	8343	8176	7873	7706	7403	8260	7790	420	2400	500	5760	10	1	84000000	6980	5.72	1.33	12	3.73	1452.00	6240.00	12380	20240305	-32.88	3050	20231020	172.46	12380	-32.88	20240305	5820	42.78	20240126	12380	-32.88	20240305	3210	158.88	20231023	3.23	N	041190	500	420 억		797819	N	N	4312	N	00	N
69	20241021	120500	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8320	310	2	3.87	24540586610	2939775	191.33	8230	8600	8130	10410	5610	8010	8347.91	0.95	0	-38546	8343	8176	7873	7706	7403	8260	7790	420	2400	500	5760	10	1	84000000	6989	5.73	1.33	12	3.50	1452.00	6240.00	12380	20240305	-32.79	3050	20231020	172.79	12380	-32.79	20240305	5820	42.96	20240126	12380	-32.79	20240305	3210	159.19	20231023	3.23	N	041190	500	420 억		797819	N	N	4312	N	00	N
70	20241021	110457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8400	390	2	4.87	21644543900	2593577	168.80	8230	8600	8130	10410	5610	8010	8345.59	0.95	0	-35198	8343	8176	7873	7706	7403	8260	7790	420	2400	500	5760	10	1	84000000	7056	5.79	1.35	12	3.09	1452.00	6240.00	12380	20240305	-32.15	3050	20231020	175.41	12380	-32.15	20240305	5820	44.33	20240126	12380	-32.15	20240305	3210	161.68	20231023	3.23	N	041190	500	420 억		797819	N	N	4312	N	00	N
71	20241021	100500	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8370	360	2	4.49	16810241820	2023387	131.69	8230	8550	8130	10410	5610	8010	8308.14	0.95	0	-206503	8343	8176	7873	7706	7403	8260	7790	420	2400	500	5760	10	1	84000000	7031	5.76	1.34	12	2.41	1452.00	6240.00	12380	20240305	-32.39	3050	20231020	174.43	12380	-32.39	20240305	5820	43.81	20240126	12380	-32.39	20240305	3210	160.75	20231023	3.23	N	041190	500	420 억		797819	N	N	4312	N	00	N
72	20241021	090457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8260	250	2	3.12	3753148810	458297	29.83	8230	8260	8130	10410	5610	8010	8189.78	0.95	0	-150698	8343	8176	7873	7706	7403	8260	7790	420	2400	500	5760	10	1	84000000	6938	5.69	1.32	12	0.55	1452.00	6240.00	12380	20240305	-33.28	3050	20231020	170.82	12380	-33.28	20240305	5820	41.92	20240126	12380	-33.28	20240305	3210	157.32	20231023	3.23	N	041190	500	420 억		797819	N	N	4312	N	00	N
73	20241018	160457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8010	350	2	4.57	11507941540	1471809	108.39	7620	8040	7570	9950	5370	7660	7818.45	0.86	0	44626	8000	7830	7740	7570	7480	7785	7525	420	2290	500	5510	10	1	84000000	6728	5.52	1.28	12	1.75	1452.00	6240.00	12380	20240305	-35.30	3050	20231020	162.62	12380	-35.30	20240305	5820	37.63	20240126	12380	-35.30	20240305	3050	162.62	20231020	3.25	N	041190	500	420 억		725894	N	N	4312	N	00	N
74	20241018	150506	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7960	300	2	3.92	9850344130	1264366	93.11	7620	8040	7570	9950	5370	7660	7790.74	0.86	0	78366	8000	7830	7740	7570	7480	7785	7525	420	2290	500	5510	10	1	84000000	6686	5.48	1.28	12	1.51	1452.00	6240.00	12380	20240305	-35.70	3050	20231020	160.98	12380	-35.70	20240305	5820	36.77	20240126	12380	-35.70	20240305	3050	160.98	20231020	3.25	N	041190	500	420 억		725894	N	N	65	N	00	N
75	20241018	140512	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7700	40	2	0.52	4484679390	584456	43.04	7620	7800	7570	9950	5370	7660	7673.25	0.86	0	-25852	8000	7830	7740	7570	7480	7785	7525	420	2290	500	5510	10	1	84000000	6468	5.30	1.23	12	0.70	1452.00	6240.00	12380	20240305	-37.80	3050	20231020	152.46	12380	-37.80	20240305	5820	32.30	20240126	12380	-37.80	20240305	3050	152.46	20231020	3.25	N	041190	500	420 억		725894	N	N	65	N	00	N
76	20241018	130459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7640	-20	5	-0.26	4139859480	539547	39.73	7620	7800	7570	9950	5370	7660	7672.84	0.86	0	-35101	8000	7830	7740	7570	7480	7785	7525	420	2290	500	5510	10	1	84000000	6418	5.26	1.22	12	0.64	1452.00	6240.00	12380	20240305	-38.29	3050	20231020	150.49	12380	-38.29	20240305	5820	31.27	20240126	12380	-38.29	20240305	3050	150.49	20231020	3.25	N	041190	500	420 억		725894	N	N	65	N	00	N
77	20241018	120504	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7730	70	2	0.91	3577424200	466402	34.35	7620	7800	7570	9950	5370	7660	7670.26	0.86	0	-31520	8000	7830	7740	7570	7480	7785	7525	420	2290	500	5510	10	1	84000000	6493	5.32	1.24	12	0.56	1452.00	6240.00	12380	20240305	-37.56	3050	20231020	153.44	12380	-37.56	20240305	5820	32.82	20240126	12380	-37.56	20240305	3050	153.44	20231020	3.25	N	041190	500	420 억		725894	N	N	65	N	00	N
78	20241018	110502	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7710	50	2	0.65	2627747740	343735	25.31	7620	7750	7570	9950	5370	7660	7644.69	0.86	0	-15070	8000	7830	7740	7570	7480	7785	7525	420	2290	500	5510	10	1	84000000	6476	5.31	1.24	12	0.41	1452.00	6240.00	12380	20240305	-37.72	3050	20231020	152.79	12380	-37.72	20240305	5820	32.47	20240126	12380	-37.72	20240305	3050	152.79	20231020	3.25	N	041190	500	420 억		725894	N	N	65	N	00	N
79	20241018	100458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	-60	5	-0.78	1437510880	188774	13.90	7620	7690	7570	9950	5370	7660	7614.98	0.86	0	25943	8000	7830	7740	7570	7480	7785	7525	420	2290	500	5510	10	1	84000000	6384	5.23	1.22	12	0.22	1452.00	6240.00	12380	20240305	-38.61	3050	20231020	149.18	12380	-38.61	20240305	5820	30.58	20240126	12380	-38.61	20240305	3050	149.18	20231020	3.25	N	041190	500	420 억		725894	N	N	65	N	00	N
80	20241018	090459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	-60	5	-0.78	321778300	42244	3.11	7620	7660	7600	9950	5370	7660	7617.14	0.86	0	8257	8000	7830	7740	7570	7480	7785	7525	420	2290	500	5510	10	1	84000000	6384	5.23	1.22	12	0.05	1452.00	6240.00	12380	20240305	-38.61	3050	20231020	149.18	12380	-38.61	20240305	5820	30.58	20240126	12380	-38.61	20240305	3050	149.18	20231020	3.25	N	041190	500	420 억		725894	N	N	65	N	00	N
81	20241017	160457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7660	20	2	0.26	10456412730	1346392	89.87	7730	7910	7650	9930	5350	7640	7766.42	1.06	0	-180400	7940	7790	7670	7520	7400	7730	7460	420	2290	500	5500	10	1	84000000	6434	5.28	1.23	12	1.60	1452.00	6240.00	12380	20240305	-38.13	3050	20231020	151.15	12380	-38.13	20240305	5820	31.62	20240126	12380	-38.13	20240305	3050	151.15	20231020	3.24	N	041190	500	420 억		894555	N	N	65	N	00	N
82	20241017	150458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7660	20	2	0.26	9915719320	1275900	85.16	7730	7910	7650	9930	5350	7640	7771.56	1.06	0	-170312	7940	7790	7670	7520	7400	7730	7460	420	2290	500	5500	10	1	84000000	6434	5.28	1.23	12	1.52	1452.00	6240.00	12380	20240305	-38.13	3050	20231020	151.15	12380	-38.13	20240305	5820	31.62	20240126	12380	-38.13	20240305	3050	151.15	20231020	3.24	N	041190	500	420 억		894555	N	N	0	N	00	N
83	20241017	140459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7680	40	2	0.52	9373190660	1205183	80.44	7730	7910	7650	9930	5350	7640	7777.41	1.06	0	-149859	7940	7790	7670	7520	7400	7730	7460	420	2290	500	5500	10	1	84000000	6451	5.29	1.23	12	1.43	1452.00	6240.00	12380	20240305	-37.96	3050	20231020	151.80	12380	-37.96	20240305	5820	31.96	20240126	12380	-37.96	20240305	3050	151.80	20231020	3.24	N	041190	500	420 억		894555	N	N	0	N	00	N
84	20241017	130457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7720	80	2	1.05	8768369350	1126423	75.19	7730	7910	7650	9930	5350	7640	7784.27	1.06	0	-153990	7940	7790	7670	7520	7400	7730	7460	420	2290	500	5500	10	1	84000000	6485	5.32	1.24	12	1.34	1452.00	6240.00	12380	20240305	-37.64	3050	20231020	153.11	12380	-37.64	20240305	5820	32.65	20240126	12380	-37.64	20240305	3050	153.11	20231020	3.24	N	041190	500	420 억		894555	N	N	0	N	00	N
85	20241017	120459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7730	90	2	1.18	7866847530	1009746	67.40	7730	7910	7650	9930	5350	7640	7790.93	1.06	0	-127522	7940	7790	7670	7520	7400	7730	7460	420	2290	500	5500	10	1	84000000	6493	5.32	1.24	12	1.20	1452.00	6240.00	12380	20240305	-37.56	3050	20231020	153.44	12380	-37.56	20240305	5820	32.82	20240126	12380	-37.56	20240305	3050	153.44	20231020	3.24	N	041190	500	420 억		894555	N	N	0	N	00	N
86	20241017	110459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7770	130	2	1.70	7376607060	946505	63.18	7730	7910	7650	9930	5350	7640	7793.54	1.06	0	-128217	7940	7790	7670	7520	7400	7730	7460	420	2290	500	5500	10	1	84000000	6527	5.35	1.25	12	1.13	1452.00	6240.00	12380	20240305	-37.24	3050	20231020	154.75	12380	-37.24	20240305	5820	33.51	20240126	12380	-37.24	20240305	3050	154.75	20231020	3.24	N	041190	500	420 억		894555	N	N	0	N	00	N
87	20241017	100501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7800	160	2	2.09	6062061280	777477	51.90	7730	7910	7650	9930	5350	7640	7797.11	1.06	0	-84527	7940	7790	7670	7520	7400	7730	7460	420	2290	500	5500	10	1	84000000	6552	5.37	1.25	12	0.93	1452.00	6240.00	12380	20240305	-37.00	3050	20231020	155.74	12380	-37.00	20240305	5820	34.02	20240126	12380	-37.00	20240305	3050	155.74	20231020	3.24	N	041190	500	420 억		894555	N	N	0	N	00	N
88	20241017	090456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7760	120	2	1.57	1391189830	178855	11.94	7730	7850	7730	9930	5350	7640	7778.39	1.06	0	-5110	7940	7790	7670	7520	7400	7730	7460	420	2290	500	5500	10	1	84000000	6518	5.34	1.24	12	0.21	1452.00	6240.00	12380	20240305	-37.32	3050	20231020	154.43	12380	-37.32	20240305	5820	33.33	20240126	12380	-37.32	20240305	3050	154.43	20231020	3.24	N	041190	500	420 억		894555	N	N	0	N	00	N
89	20241016	160454	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7640	150	2	2.00	11308732380	1474504	69.63	7660	7820	7550	9730	5250	7490	7669.62	1.01	0	33451	7876	7682	7556	7362	7236	7620	7300	420	2240	500	5390	10	1	84000000	6418	5.26	1.22	12	1.76	1452.00	6240.00	12380	20240305	-38.29	3050	20231020	150.49	12380	-38.29	20240305	5820	31.27	20240126	12380	-38.29	20240305	3050	150.49	20231020	3.24	N	041190	500	420 억		844385	N	N	0	N	00	N
90	20241016	150457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7660	170	2	2.27	10934820330	1425599	67.32	7660	7820	7550	9730	5250	7490	7670.38	1.01	0	37420	7876	7682	7556	7362	7236	7620	7300	420	2240	500	5390	10	1	84000000	6434	5.28	1.23	12	1.70	1452.00	6240.00	12380	20240305	-38.13	3050	20231020	151.15	12380	-38.13	20240305	5820	31.62	20240126	12380	-38.13	20240305	3050	151.15	20231020	3.24	N	041190	500	420 억		844385	N	N	0	N	00	N
91	20241016	140457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7580	90	2	1.20	10003135920	1303311	61.55	7660	7820	7560	9730	5250	7490	7675.23	1.01	0	53899	7876	7682	7556	7362	7236	7620	7300	420	2240	500	5390	10	1	84000000	6367	5.22	1.21	12	1.55	1452.00	6240.00	12380	20240305	-38.77	3050	20231020	148.52	12380	-38.77	20240305	5820	30.24	20240126	12380	-38.77	20240305	3050	148.52	20231020	3.24	N	041190	500	420 억		844385	N	N	0	N	00	N
92	20241016	130456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7670	180	2	2.40	9244504970	1203831	56.85	7660	7820	7560	9730	5250	7490	7679.30	1.01	0	63366	7876	7682	7556	7362	7236	7620	7300	420	2240	500	5390	10	1	84000000	6443	5.28	1.23	12	1.43	1452.00	6240.00	12380	20240305	-38.05	3050	20231020	151.48	12380	-38.05	20240305	5820	31.79	20240126	12380	-38.05	20240305	3050	151.48	20231020	3.24	N	041190	500	420 억		844385	N	N	0	N	00	N
93	20241016	120456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7730	240	2	3.20	8341501900	1086432	51.31	7660	7820	7560	9730	5250	7490	7677.95	1.01	0	51659	7876	7682	7556	7362	7236	7620	7300	420	2240	500	5390	10	1	84000000	6493	5.32	1.24	12	1.29	1452.00	6240.00	12380	20240305	-37.56	3050	20231020	153.44	12380	-37.56	20240305	5820	32.82	20240126	12380	-37.56	20240305	3050	153.44	20231020	3.24	N	041190	500	420 억		844385	N	N	0	N	00	N
94	20241016	110455	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7640	150	2	2.00	5069645130	664301	31.37	7660	7710	7560	9730	5250	7490	7631.63	1.01	0	-64121	7876	7682	7556	7362	7236	7620	7300	420	2240	500	5390	10	1	84000000	6418	5.26	1.22	12	0.79	1452.00	6240.00	12380	20240305	-38.29	3050	20231020	150.49	12380	-38.29	20240305	5820	31.27	20240126	12380	-38.29	20240305	3050	150.49	20231020	3.24	N	041190	500	420 억		844385	N	N	0	N	00	N
95	20241016	100456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	100	2	1.34	3420965440	448598	21.18	7660	7710	7560	9730	5250	7490	7626.02	1.01	0	-80171	7876	7682	7556	7362	7236	7620	7300	420	2240	500	5390	10	1	84000000	6376	5.23	1.22	12	0.53	1452.00	6240.00	12380	20240305	-38.69	3050	20231020	148.85	12380	-38.69	20240305	5820	30.41	20240126	12380	-38.69	20240305	3050	148.85	20231020	3.24	N	041190	500	420 억		844385	N	N	0	N	00	N
96	20241016	090456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	110	2	1.47	1469933840	192064	9.07	7660	7710	7600	9730	5250	7490	7653.69	1.01	0	-46552	7876	7682	7556	7362	7236	7620	7300	420	2240	500	5390	10	1	84000000	6384	5.23	1.22	12	0.23	1452.00	6240.00	12380	20240305	-38.61	3050	20231020	149.18	12380	-38.61	20240305	5820	30.58	20240126	12380	-38.61	20240305	3050	149.18	20231020	3.24	N	041190	500	420 억		844385	N	N	0	N	00	N
97	20241015	160452	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	120	2	1.63	15907268820	2096758	190.83	7650	7750	7430	9580	5160	7370	7586.93	1.15	0	-122834	7616	7492	7246	7122	6876	7555	7185	420	2210	500	5300	10	1	84000000	6292	5.16	1.20	12	2.50	1452.00	6240.00	12380	20240305	-39.50	3035	20231005	146.79	12380	-39.50	20240305	5820	28.69	20240126	12380	-39.50	20240305	3050	145.57	20231020	3.21	N	041190	500	420 억		966195	N	N	0	N	00	N
98	20241015	150457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	100	2	1.36	15466086710	2037801	185.47	7650	7750	7430	9580	5160	7370	7589.72	1.15	0	-145541	7616	7492	7246	7122	6876	7555	7185	420	2210	500	5300	10	1	84000000	6275	5.14	1.20	12	2.43	1452.00	6240.00	12380	20240305	-39.66	3035	20231005	146.13	12380	-39.66	20240305	5820	28.35	20240126	12380	-39.66	20240305	3050	144.92	20231020	3.21	N	041190	500	420 억		966195	N	N	0	N	00	N
99	20241015	140456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	190	2	2.58	14483773190	1906546	173.52	7650	7750	7460	9580	5160	7370	7597.00	1.15	0	-163211	7616	7492	7246	7122	6876	7555	7185	420	2210	500	5300	10	1	84000000	6350	5.21	1.21	12	2.27	1452.00	6240.00	12380	20240305	-38.93	3035	20231005	149.09	12380	-38.93	20240305	5820	29.90	20240126	12380	-38.93	20240305	3050	147.87	20231020	3.21	N	041190	500	420 억		966195	N	N	0	N	00	N
100	20241015	130456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7530	160	2	2.17	13887165790	1827449	166.32	7650	7750	7460	9580	5160	7370	7599.35	1.15	0	-177485	7616	7492	7246	7122	6876	7555	7185	420	2210	500	5300	10	1	84000000	6325	5.19	1.21	12	2.18	1452.00	6240.00	12380	20240305	-39.18	3035	20231005	148.11	12380	-39.18	20240305	5820	29.38	20240126	12380	-39.18	20240305	3050	146.89	20231020	3.21	N	041190	500	420 억		966195	N	N	0	N	00	N
101	20241015	120455	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7550	180	2	2.44	13340917610	1754916	159.72	7650	7750	7460	9580	5160	7370	7602.18	1.15	0	-181081	7616	7492	7246	7122	6876	7555	7185	420	2210	500	5300	10	1	84000000	6342	5.20	1.21	12	2.09	1452.00	6240.00	12380	20240305	-39.01	3035	20231005	148.76	12380	-39.01	20240305	5820	29.73	20240126	12380	-39.01	20240305	3050	147.54	20231020	3.21	N	041190	500	420 억		966195	N	N	0	N	00	N
102	20241015	110456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	190	2	2.58	12917300990	1699036	154.64	7650	7750	7460	9580	5160	7370	7602.88	1.15	0	-175272	7616	7492	7246	7122	6876	7555	7185	420	2210	500	5300	10	1	84000000	6350	5.21	1.21	12	2.02	1452.00	6240.00	12380	20240305	-38.93	3035	20231005	149.09	12380	-38.93	20240305	5820	29.90	20240126	12380	-38.93	20240305	3050	147.87	20231020	3.21	N	041190	500	420 억		966195	N	N	0	N	00	N
103	20241015	100456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	150	2	2.04	7787440070	1027680	93.53	7650	7660	7490	9580	5160	7370	7577.92	1.15	0	-316531	7616	7492	7246	7122	6876	7555	7185	420	2210	500	5300	10	1	84000000	6317	5.18	1.21	12	1.22	1452.00	6240.00	12380	20240305	-39.26	3035	20231005	147.78	12380	-39.26	20240305	5820	29.21	20240126	12380	-39.26	20240305	3050	146.56	20231020	3.21	N	041190	500	420 억		966195	N	N	0	N	00	N
104	20241015	090454	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	230	2	3.12	4149970940	545795	49.67	7650	7660	7500	9580	5160	7370	7604.02	1.15	0	-259214	7616	7492	7246	7122	6876	7555	7185	420	2210	500	5300	10	1	84000000	6384	5.23	1.22	12	0.65	1452.00	6240.00	12380	20240305	-38.61	3035	20231005	150.41	12380	-38.61	20240305	5820	30.58	20240126	12380	-38.61	20240305	3050	149.18	20231020	3.21	N	041190	500	420 억		966195	N	N	0	N	00	N
105	20241014	160443	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7370	470	2	6.81	7586253070	1050571	247.05	7000	7370	7000	8970	4830	6900	7220.42	0.84	0	250240	7160	7030	6940	6810	6720	7095	6875	420	2070	500	4960	10	1	84000000	6191	5.08	1.18	12	1.25	1452.00	6240.00	12380	20240305	-40.47	3005	20231004	145.26	12380	-40.47	20240305	5820	26.63	20240126	12380	-40.47	20240305	3050	141.64	20231020	3.23	N	041190	500	420 억		702580	N	N	91	N	00	N
106	20241014	150450	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7310	410	2	5.94	6867523280	952671	224.03	7000	7360	7000	8970	4830	6900	7208.71	0.84	0	242703	7160	7030	6940	6810	6720	7095	6875	420	2070	500	4960	10	1	84000000	6140	5.03	1.17	12	1.13	1452.00	6240.00	12380	20240305	-40.95	3005	20231004	143.26	12380	-40.95	20240305	5820	25.60	20240126	12380	-40.95	20240305	3050	139.67	20231020	3.23	N	041190	500	420 억		702580	N	N	91	N	00	N
107	20241014	140449	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7350	450	2	6.52	6174710350	857890	201.74	7000	7360	7000	8970	4830	6900	7197.56	0.84	0	201744	7160	7030	6940	6810	6720	7095	6875	420	2070	500	4960	10	1	84000000	6174	5.06	1.18	12	1.02	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3050	140.98	20231020	3.23	N	041190	500	420 억		702580	N	N	91	N	00	N
108	20241014	130450	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7350	450	2	6.52	4563927530	637840	149.99	7000	7360	7000	8970	4830	6900	7155.29	0.84	0	154734	7160	7030	6940	6810	6720	7095	6875	420	2070	500	4960	10	1	84000000	6174	5.06	1.18	12	0.76	1452.00	6240.00	12380	20240305	-40.63	3005	20231004	144.59	12380	-40.63	20240305	5820	26.29	20240126	12380	-40.63	20240305	3050	140.98	20231020	3.23	N	041190	500	420 억		702580	N	N	91	N	00	N
109	20241014	120442	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7110	210	2	3.04	2701430200	381282	89.66	7000	7190	7000	8970	4830	6900	7085.13	0.84	0	117812	7160	7030	6940	6810	6720	7095	6875	420	2070	500	4960	10	1	84000000	5972	4.90	1.14	12	0.45	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3050	133.11	20231020	3.23	N	041190	500	420 억		702580	N	N	91	N	00	N
110	20241014	110446	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7130	230	2	3.33	2370266710	334688	78.70	7000	7190	7000	8970	4830	6900	7082.02	0.84	0	94519	7160	7030	6940	6810	6720	7095	6875	420	2070	500	4960	10	1	84000000	5989	4.91	1.14	12	0.40	1452.00	6240.00	12380	20240305	-42.41	3005	20231004	137.27	12380	-42.41	20240305	5820	22.51	20240126	12380	-42.41	20240305	3050	133.77	20231020	3.23	N	041190	500	420 억		702580	N	N	91	N	00	N
111	20241014	100445	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7070	170	2	2.46	1535454530	217316	51.10	7000	7120	7000	8970	4830	6900	7065.54	0.84	0	44577	7160	7030	6940	6810	6720	7095	6875	420	2070	500	4960	10	1	84000000	5939	4.87	1.13	12	0.26	1452.00	6240.00	12380	20240305	-42.89	3005	20231004	135.27	12380	-42.89	20240305	5820	21.48	20240126	12380	-42.89	20240305	3050	131.80	20231020	3.23	N	041190	500	420 억		702580	N	N	91	N	00	N
112	20241014	090448	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7070	170	2	2.46	689189630	97593	22.95	7000	7110	7000	8970	4830	6900	7061.88	0.84	0	37853	7160	7030	6940	6810	6720	7095	6875	420	2070	500	4960	10	1	84000000	5939	4.87	1.13	12	0.12	1452.00	6240.00	12380	20240305	-42.89	3005	20231004	135.27	12380	-42.89	20240305	5820	21.48	20240126	12380	-42.89	20240305	3050	131.80	20231020	3.23	N	041190	500	420 억		702580	N	N	91	N	00	N
113	20241011	160439	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6900	-50	5	-0.72	2895223200	417952	126.66	6870	7070	6850	9030	4870	6950	6927.41	1.01	0	-83775	7063	7006	6953	6896	6843	6980	6870	420	2080	500	5000	10	1	84000000	5796	4.75	1.11	12	0.50	1452.00	6240.00	12380	20240305	-44.26	3005	20231004	129.62	12380	-44.26	20240305	5820	18.56	20240126	12380	-44.26	20240305	3050	126.23	20231020	3.18	N	041190	500	420 억		851613	N	N	91	N	00	N
114	20241011	150444	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6880	-70	5	-1.01	2695958350	389042	117.90	6870	7070	6850	9030	4870	6950	6929.73	1.01	0	-78172	7063	7006	6953	6896	6843	6980	6870	420	2080	500	5000	10	1	84000000	5779	4.74	1.10	12	0.46	1452.00	6240.00	12380	20240305	-44.43	3005	20231004	128.95	12380	-44.43	20240305	5820	18.21	20240126	12380	-44.43	20240305	3050	125.57	20231020	3.18	N	041190	500	420 억		851613	N	N	1	N	00	N
115	20241011	140446	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6940	-10	5	-0.14	2134182500	307336	93.14	6870	7070	6850	9030	4870	6950	6944.13	1.01	0	-48040	7063	7006	6953	6896	6843	6980	6870	420	2080	500	5000	10	1	84000000	5830	4.78	1.11	12	0.37	1452.00	6240.00	12380	20240305	-43.94	3005	20231004	130.95	12380	-43.94	20240305	5820	19.24	20240126	12380	-43.94	20240305	3050	127.54	20231020	3.18	N	041190	500	420 억		851613	N	N	1	N	00	N
116	20241011	130447	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6900	-50	5	-0.72	1938485990	279082	84.58	6870	7070	6850	9030	4870	6950	6945.94	1.01	0	-34364	7063	7006	6953	6896	6843	6980	6870	420	2080	500	5000	10	1	84000000	5796	4.75	1.11	12	0.33	1452.00	6240.00	12380	20240305	-44.26	3005	20231004	129.62	12380	-44.26	20240305	5820	18.56	20240126	12380	-44.26	20240305	3050	126.23	20231020	3.18	N	041190	500	420 억		851613	N	N	1	N	00	N
117	20241011	120443	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6960	10	2	0.14	1712200330	246391	74.67	6870	7070	6850	9030	4870	6950	6949.12	1.01	0	-24913	7063	7006	6953	6896	6843	6980	6870	420	2080	500	5000	10	1	84000000	5846	4.79	1.12	12	0.29	1452.00	6240.00	12380	20240305	-43.78	3005	20231004	131.61	12380	-43.78	20240305	5820	19.59	20240126	12380	-43.78	20240305	3050	128.20	20231020	3.18	N	041190	500	420 억		851613	N	N	1	N	00	N
118	20241011	110442	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6930	-20	5	-0.29	767936860	111005	33.64	6870	6960	6850	9030	4870	6950	6918.02	1.01	0	-6997	7063	7006	6953	6896	6843	6980	6870	420	2080	500	5000	10	1	84000000	5821	4.77	1.11	12	0.13	1452.00	6240.00	12380	20240305	-44.02	3005	20231004	130.62	12380	-44.02	20240305	5820	19.07	20240126	12380	-44.02	20240305	3050	127.21	20231020	3.18	N	041190	500	420 억		851613	N	N	1	N	00	N
119	20241011	100450	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6910	-40	5	-0.58	562425370	81302	24.64	6870	6960	6850	9030	4870	6950	6917.71	1.01	0	926	7063	7006	6953	6896	6843	6980	6870	420	2080	500	5000	10	1	84000000	5804	4.76	1.11	12	0.10	1452.00	6240.00	12380	20240305	-44.18	3005	20231004	129.95	12380	-44.18	20240305	5820	18.73	20240126	12380	-44.18	20240305	3050	126.56	20231020	3.18	N	041190	500	420 억		851613	N	N	1	N	00	N
120	20241011	090445	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6940	-10	5	-0.14	163368780	23700	7.18	6870	6950	6850	9030	4870	6950	6893.04	1.01	0	9449	7063	7006	6953	6896	6843	6980	6870	420	2080	500	5000	10	1	84000000	5830	4.78	1.11	12	0.03	1452.00	6240.00	12380	20240305	-43.94	3005	20231004	130.95	12380	-43.94	20240305	5820	19.24	20240126	12380	-43.94	20240305	3050	127.54	20231020	3.18	N	041190	500	420 억		851613	N	N	1	N	00	N
121	20241010	160455	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6950	-100	5	-1.42	2236652210	321581	80.67	6990	7010	6900	9160	4940	7050	6955.18	1.07	0	-41371	7236	7142	7076	6982	6916	7110	6950	420	2110	500	5070	10	1	84000000	5838	4.79	1.11	12	0.38	1452.00	6240.00	12380	20240305	-43.86	3005	20231004	131.28	12380	-43.86	20240305	5820	19.42	20240126	12380	-43.86	20240305	3050	127.87	20231020	3.18	N	041190	500	420 억		902156	N	N	1	N	00	N
122	20241010	150502	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6970	-80	5	-1.13	2059442860	296119	74.29	6990	7010	6900	9160	4940	7050	6954.78	1.07	0	-35848	7236	7142	7076	6982	6916	7110	6950	420	2110	500	5070	10	1	84000000	5855	4.80	1.12	12	0.35	1452.00	6240.00	12380	20240305	-43.70	3005	20231004	131.95	12380	-43.70	20240305	5820	19.76	20240126	12380	-43.70	20240305	3050	128.52	20231020	3.18	N	041190	500	420 억		902156	N	N	1643	N	00	N
123	20241010	140458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6970	-80	5	-1.13	1838578730	264430	66.34	6990	7010	6900	9160	4940	7050	6952.98	1.07	0	-28508	7236	7142	7076	6982	6916	7110	6950	420	2110	500	5070	10	1	84000000	5855	4.80	1.12	12	0.31	1452.00	6240.00	12380	20240305	-43.70	3005	20231004	131.95	12380	-43.70	20240305	5820	19.76	20240126	12380	-43.70	20240305	3050	128.52	20231020	3.18	N	041190	500	420 억		902156	N	N	1643	N	00	N
124	20241010	130456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6990	-60	5	-0.85	1738720200	250121	62.75	6990	7010	6900	9160	4940	7050	6951.51	1.07	0	-27267	7236	7142	7076	6982	6916	7110	6950	420	2110	500	5070	10	1	84000000	5872	4.81	1.12	12	0.30	1452.00	6240.00	12380	20240305	-43.54	3005	20231004	132.61	12380	-43.54	20240305	5820	20.10	20240126	12380	-43.54	20240305	3050	129.18	20231020	3.18	N	041190	500	420 억		902156	N	N	1643	N	00	N
125	20241010	120458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6990	-60	5	-0.85	1414215030	203708	51.10	6990	6990	6900	9160	4940	7050	6942.36	1.07	0	-49851	7236	7142	7076	6982	6916	7110	6950	420	2110	500	5070	10	1	84000000	5872	4.81	1.12	12	0.24	1452.00	6240.00	12380	20240305	-43.54	3005	20231004	132.61	12380	-43.54	20240305	5820	20.10	20240126	12380	-43.54	20240305	3050	129.18	20231020	3.18	N	041190	500	420 억		902156	N	N	1643	N	00	N
126	20241010	110456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6920	-130	5	-1.84	1241079490	178843	44.87	6990	6990	6900	9160	4940	7050	6939.49	1.07	0	-45656	7236	7142	7076	6982	6916	7110	6950	420	2110	500	5070	10	1	84000000	5813	4.77	1.11	12	0.21	1452.00	6240.00	12380	20240305	-44.10	3005	20231004	130.28	12380	-44.10	20240305	5820	18.90	20240126	12380	-44.10	20240305	3050	126.89	20231020	3.18	N	041190	500	420 억		902156	N	N	1643	N	00	N
127	20241010	100457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6950	-100	5	-1.42	870684800	125291	31.43	6990	6990	6920	9160	4940	7050	6949.29	1.07	0	-28663	7236	7142	7076	6982	6916	7110	6950	420	2110	500	5070	10	1	84000000	5838	4.79	1.11	12	0.15	1452.00	6240.00	12380	20240305	-43.86	3005	20231004	131.28	12380	-43.86	20240305	5820	19.42	20240126	12380	-43.86	20240305	3050	127.87	20231020	3.18	N	041190	500	420 억		902156	N	N	1643	N	00	N
128	20241010	090456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	6950	-100	5	-1.42	317244780	45579	11.43	6990	6990	6930	9160	4940	7050	6960.31	1.07	0	-11866	7236	7142	7076	6982	6916	7110	6950	420	2110	500	5070	10	1	84000000	5838	4.79	1.11	12	0.05	1452.00	6240.00	12380	20240305	-43.86	3005	20231004	131.28	12380	-43.86	20240305	5820	19.42	20240126	12380	-43.86	20240305	3050	127.87	20231020	3.18	N	041190	500	420 억		902156	N	N	1643	N	00	N
129	20241008	160454	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7050	-180	5	-2.49	2780868650	392804	89.75	7130	7170	7010	9390	5070	7230	7079.46	1.12	0	-39269	7396	7312	7206	7122	7016	7355	7165	420	2160	500	5200	10	1	84000000	5922	4.86	1.13	12	0.47	1452.00	6240.00	12380	20240305	-43.05	3005	20231004	134.61	12380	-43.05	20240305	5820	21.13	20240126	12380	-43.05	20240305	3050	131.15	20231020	3.21	N	041190	500	420 억		941563	N	N	1643	N	00	N
130	20241008	150457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7050	-180	5	-2.49	2584143180	364852	83.36	7130	7170	7010	9390	5070	7230	7082.59	1.12	0	-30622	7396	7312	7206	7122	7016	7355	7165	420	2160	500	5200	10	1	84000000	5922	4.86	1.13	12	0.43	1452.00	6240.00	12380	20240305	-43.05	3005	20231004	134.61	12380	-43.05	20240305	5820	21.13	20240126	12380	-43.05	20240305	3050	131.15	20231020	3.21	N	041190	500	420 억		941563	N	N	1820	N	00	N
131	20241008	140456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7030	-200	5	-2.77	2080817320	293280	67.01	7130	7170	7010	9390	5070	7230	7094.84	1.12	0	-22197	7396	7312	7206	7122	7016	7355	7165	420	2160	500	5200	10	1	84000000	5905	4.84	1.13	12	0.35	1452.00	6240.00	12380	20240305	-43.21	3005	20231004	133.94	12380	-43.21	20240305	5820	20.79	20240126	12380	-43.21	20240305	3050	130.49	20231020	3.21	N	041190	500	420 억		941563	N	N	1820	N	00	N
132	20241008	130455	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7110	-120	5	-1.66	1447609740	203694	46.54	7130	7170	7070	9390	5070	7230	7106.60	1.12	0	-21735	7396	7312	7206	7122	7016	7355	7165	420	2160	500	5200	10	1	84000000	5972	4.90	1.14	12	0.24	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3050	133.11	20231020	3.21	N	041190	500	420 억		941563	N	N	1820	N	00	N
133	20241008	120455	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7110	-120	5	-1.66	1286540130	181020	41.36	7130	7170	7070	9390	5070	7230	7106.96	1.12	0	-23167	7396	7312	7206	7122	7016	7355	7165	420	2160	500	5200	10	1	84000000	5972	4.90	1.14	12	0.22	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3050	133.11	20231020	3.21	N	041190	500	420 억		941563	N	N	1820	N	00	N
134	20241008	110454	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7090	-140	5	-1.94	1031539760	145047	33.14	7130	7170	7070	9390	5070	7230	7111.51	1.12	0	-16269	7396	7312	7206	7122	7016	7355	7165	420	2160	500	5200	10	1	84000000	5956	4.88	1.14	12	0.17	1452.00	6240.00	12380	20240305	-42.73	3005	20231004	135.94	12380	-42.73	20240305	5820	21.82	20240126	12380	-42.73	20240305	3050	132.46	20231020	3.21	N	041190	500	420 억		941563	N	N	1820	N	00	N
135	20241008	100456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7100	-130	5	-1.80	649333710	91148	20.83	7130	7170	7100	9390	5070	7230	7123.59	1.12	0	-8756	7396	7312	7206	7122	7016	7355	7165	420	2160	500	5200	10	1	84000000	5964	4.89	1.14	12	0.11	1452.00	6240.00	12380	20240305	-42.65	3005	20231004	136.27	12380	-42.65	20240305	5820	21.99	20240126	12380	-42.65	20240305	3050	132.79	20231020	3.21	N	041190	500	420 억		941563	N	N	1820	N	00	N
136	20241008	090454	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7160	-70	5	-0.97	164054210	22985	5.25	7130	7160	7110	9390	5070	7230	7136.20	1.12	0	2933	7396	7312	7206	7122	7016	7355	7165	420	2160	500	5200	10	1	84000000	6014	4.93	1.15	12	0.03	1452.00	6240.00	12380	20240305	-42.16	3005	20231004	138.27	12380	-42.16	20240305	5820	23.02	20240126	12380	-42.16	20240305	3050	134.75	20231020	3.21	N	041190	500	420 억		941563	N	N	1820	N	00	N
137	20241007	160452	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7230	130	2	1.83	3078328450	426608	121.93	7180	7290	7100	9230	4970	7100	7215.80	1.00	0	72340	7286	7192	7106	7012	6926	7240	7060	420	2130	500	5110	10	1	84000000	6073	4.98	1.16	12	0.51	1452.00	6240.00	12380	20240305	-41.60	3005	20231004	140.60	12380	-41.60	20240305	5820	24.23	20240126	12380	-41.60	20240305	3050	137.05	20231020	3.24	N	041190	500	420 억		838899	N	N	1820	N	00	N
138	20241007	150440	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7240	140	2	1.97	2838031210	393372	112.43	7180	7290	7100	9230	4970	7100	7214.62	1.00	0	66887	7286	7192	7106	7012	6926	7240	7060	420	2130	500	5110	10	1	84000000	6082	4.99	1.16	12	0.47	1452.00	6240.00	12380	20240305	-41.52	3005	20231004	140.93	12380	-41.52	20240305	5820	24.40	20240126	12380	-41.52	20240305	3050	137.38	20231020	3.24	N	041190	500	420 억		838899	N	N	1723	N	00	N
139	20241007	140458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7260	160	2	2.25	2510874550	348320	99.55	7180	7290	7100	9230	4970	7100	7208.53	1.00	0	77519	7286	7192	7106	7012	6926	7240	7060	420	2130	500	5110	10	1	84000000	6098	5.00	1.16	12	0.41	1452.00	6240.00	12380	20240305	-41.36	3005	20231004	141.60	12380	-41.36	20240305	5820	24.74	20240126	12380	-41.36	20240305	3050	138.03	20231020	3.24	N	041190	500	420 억		838899	N	N	1723	N	00	N
140	20241007	130444	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7210	110	2	1.55	1739982220	241992	69.16	7180	7240	7100	9230	4970	7100	7190.25	1.00	0	23961	7286	7192	7106	7012	6926	7240	7060	420	2130	500	5110	10	1	84000000	6056	4.97	1.16	12	0.29	1452.00	6240.00	12380	20240305	-41.76	3005	20231004	139.93	12380	-41.76	20240305	5820	23.88	20240126	12380	-41.76	20240305	3050	136.39	20231020	3.24	N	041190	500	420 억		838899	N	N	1723	N	00	N
141	20241007	120517	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7210	110	2	1.55	1565744830	217815	62.25	7180	7240	7100	9230	4970	7100	7188.42	1.00	0	13984	7286	7192	7106	7012	6926	7240	7060	420	2130	500	5110	10	1	84000000	6056	4.97	1.16	12	0.26	1452.00	6240.00	12380	20240305	-41.76	3005	20231004	139.93	12380	-41.76	20240305	5820	23.88	20240126	12380	-41.76	20240305	3050	136.39	20231020	3.24	N	041190	500	420 억		838899	N	N	1723	N	00	N
142	20241007	110438	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7210	110	2	1.55	1210663200	168530	48.17	7180	7240	7100	9230	4970	7100	7183.67	1.00	0	-6570	7286	7192	7106	7012	6926	7240	7060	420	2130	500	5110	10	1	84000000	6056	4.97	1.16	12	0.20	1452.00	6240.00	12380	20240305	-41.76	3005	20231004	139.93	12380	-41.76	20240305	5820	23.88	20240126	12380	-41.76	20240305	3050	136.39	20231020	3.24	N	041190	500	420 억		838899	N	N	1723	N	00	N
143	20241007	100437	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7210	110	2	1.55	732055730	102168	29.20	7180	7220	7100	9230	4970	7100	7165.22	1.00	0	-11014	7286	7192	7106	7012	6926	7240	7060	420	2130	500	5110	10	1	84000000	6056	4.97	1.16	12	0.12	1452.00	6240.00	12380	20240305	-41.76	3005	20231004	139.93	12380	-41.76	20240305	5820	23.88	20240126	12380	-41.76	20240305	3050	136.39	20231020	3.24	N	041190	500	420 억		838899	N	N	1723	N	00	N
144	20241007	090418	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7120	20	2	0.28	157338700	21975	6.28	7180	7200	7120	9230	4970	7100	7159.90	1.00	0	-14145	7286	7192	7106	7012	6926	7240	7060	420	2130	500	5110	10	1	84000000	5981	4.90	1.14	12	0.03	1452.00	6240.00	12380	20240305	-42.49	3005	20231004	136.94	12380	-42.49	20240305	5820	22.34	20240126	12380	-42.49	20240305	3050	133.44	20231020	3.24	N	041190	500	420 억		838899	N	N	1723	N	00	N
145	20241004	160424	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7100	90	2	1.28	2423179440	340859	88.32	7020	7200	7020	9110	4910	7010	7109.09	0.98	0	62995	7256	7132	7016	6892	6776	7195	6955	420	2100	500	5040	10	1	84000000	5964	4.89	1.14	12	0.41	1452.00	6240.00	12380	20240305	-42.65	3005	20231004	136.27	12380	-42.65	20240305	5820	21.99	20240126	12380	-42.65	20240305	3005	136.27	20231004	3.22	N	041190	500	420 억		822264	N	N	1723	N	00	N
146	20241004	150428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7090	80	2	1.14	2259053060	317733	82.32	7020	7200	7020	9110	4910	7010	7109.93	0.98	0	63397	7256	7132	7016	6892	6776	7195	6955	420	2100	500	5040	10	1	84000000	5956	4.88	1.14	12	0.38	1452.00	6240.00	12380	20240305	-42.73	3005	20231004	135.94	12380	-42.73	20240305	5820	21.82	20240126	12380	-42.73	20240305	3005	135.94	20231004	3.22	N	041190	500	420 억		822264	N	N	955	N	00	N
147	20241004	140428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7120	110	2	1.57	1975929350	277948	72.02	7020	7200	7020	9110	4910	7010	7109.01	0.98	0	64124	7256	7132	7016	6892	6776	7195	6955	420	2100	500	5040	10	1	84000000	5981	4.90	1.14	12	0.33	1452.00	6240.00	12380	20240305	-42.49	3005	20231004	136.94	12380	-42.49	20240305	5820	22.34	20240126	12380	-42.49	20240305	3005	136.94	20231004	3.22	N	041190	500	420 억		822264	N	N	955	N	00	N
148	20241004	130428	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7120	110	2	1.57	1609424870	226613	58.72	7020	7200	7020	9110	4910	7010	7102.11	0.98	0	42379	7256	7132	7016	6892	6776	7195	6955	420	2100	500	5040	10	1	84000000	5981	4.90	1.14	12	0.27	1452.00	6240.00	12380	20240305	-42.49	3005	20231004	136.94	12380	-42.49	20240305	5820	22.34	20240126	12380	-42.49	20240305	3005	136.94	20231004	3.22	N	041190	500	420 억		822264	N	N	955	N	00	N
149	20241004	120427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7110	100	2	1.43	1384902010	195034	50.53	7020	7200	7020	9110	4910	7010	7100.85	0.98	0	49063	7256	7132	7016	6892	6776	7195	6955	420	2100	500	5040	10	1	84000000	5972	4.90	1.14	12	0.23	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3005	136.61	20231004	3.22	N	041190	500	420 억		822264	N	N	955	N	00	N
150	20241004	110427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7110	100	2	1.43	1186781620	167168	43.31	7020	7200	7020	9110	4910	7010	7099.37	0.98	0	51585	7256	7132	7016	6892	6776	7195	6955	420	2100	500	5040	10	1	84000000	5972	4.90	1.14	12	0.20	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3005	136.61	20231004	3.22	N	041190	500	420 억		822264	N	N	955	N	00	N
151	20241004	100423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7110	100	2	1.43	873364590	123140	31.91	7020	7200	7020	9110	4910	7010	7092.49	0.98	0	32295	7256	7132	7016	6892	6776	7195	6955	420	2100	500	5040	10	1	84000000	5972	4.90	1.14	12	0.15	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3005	136.61	20231004	3.22	N	041190	500	420 억		822264	N	N	955	N	00	N
152	20241004	090423	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7090	80	2	1.14	289750790	40640	10.53	7020	7200	7020	9110	4910	7010	7129.87	0.98	0	15093	7256	7132	7016	6892	6776	7195	6955	420	2100	500	5040	10	1	84000000	5956	4.88	1.14	12	0.05	1452.00	6240.00	12380	20240305	-42.73	3005	20231004	135.94	12380	-42.73	20240305	5820	21.82	20240126	12380	-42.73	20240305	3005	135.94	20231004	3.22	N	041190	500	420 억		822264	N	N	955	N	00	N
153	20241002	160422	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7010	-160	5	-2.23	2658080510	378446	65.75	6910	7140	6900	9320	5020	7170	7023.62	0.96	0	28242	7423	7296	7203	7076	6983	7250	7030	420	2150	500	5160	10	1	84000000	5888	4.83	1.12	12	0.45	1452.00	6240.00	12380	20240305	-43.38	3005	20231004	133.28	12380	-43.38	20240305	5820	20.45	20240126	12380	-43.38	20240305	3005	133.28	20231004	3.22	N	041190	500	420 억		806726	N	N	955	N	00	N
154	20241002	150429	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7010	-160	5	-2.23	2453615930	349279	60.68	6910	7140	6900	9320	5020	7170	7024.57	0.96	0	27297	7423	7296	7203	7076	6983	7250	7030	420	2150	500	5160	10	1	84000000	5888	4.83	1.12	12	0.42	1452.00	6240.00	12380	20240305	-43.38	3005	20231004	133.28	12380	-43.38	20240305	5820	20.45	20240126	12380	-43.38	20240305	3005	133.28	20231004	3.22	N	041190	500	420 억		806726	N	N	5	N	00	N
155	20241002	140427	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7050	-120	5	-1.67	2039002650	290238	50.43	6910	7140	6900	9320	5020	7170	7025.00	0.96	0	17077	7423	7296	7203	7076	6983	7250	7030	420	2150	500	5160	10	1	84000000	5922	4.86	1.13	12	0.35	1452.00	6240.00	12380	20240305	-43.05	3005	20231004	134.61	12380	-43.05	20240305	5820	21.13	20240126	12380	-43.05	20240305	3005	134.61	20231004	3.22	N	041190	500	420 억		806726	N	N	5	N	00	N
156	20241002	130425	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7100	-70	5	-0.98	1766687880	251634	43.72	6910	7140	6900	9320	5020	7170	7020.54	0.96	0	14571	7423	7296	7203	7076	6983	7250	7030	420	2150	500	5160	10	1	84000000	5964	4.89	1.14	12	0.30	1452.00	6240.00	12380	20240305	-42.65	3005	20231004	136.27	12380	-42.65	20240305	5820	21.99	20240126	12380	-42.65	20240305	3005	136.27	20231004	3.22	N	041190	500	420 억		806726	N	N	5	N	00	N
157	20241002	120421	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7080	-90	5	-1.26	1561341230	222761	38.70	6910	7140	6900	9320	5020	7170	7008.64	0.96	0	13871	7423	7296	7203	7076	6983	7250	7030	420	2150	500	5160	10	1	84000000	5947	4.88	1.13	12	0.27	1452.00	6240.00	12380	20240305	-42.81	3005	20231004	135.61	12380	-42.81	20240305	5820	21.65	20240126	12380	-42.81	20240305	3005	135.61	20231004	3.22	N	041190	500	420 억		806726	N	N	5	N	00	N
158	20241002	110418	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7110	-60	5	-0.84	1368564370	195641	33.99	6910	7110	6900	9320	5020	7170	6994.79	0.96	0	16096	7423	7296	7203	7076	6983	7250	7030	420	2150	500	5160	10	1	84000000	5972	4.90	1.14	12	0.23	1452.00	6240.00	12380	20240305	-42.57	3005	20231004	136.61	12380	-42.57	20240305	5820	22.16	20240126	12380	-42.57	20240305	3005	136.61	20231004	3.22	N	041190	500	420 억		806726	N	N	5	N	00	N
159	20241002	100416	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7010	-160	5	-2.23	1064260760	152554	26.50	6910	7040	6900	9320	5020	7170	6975.59	0.96	0	7995	7423	7296	7203	7076	6983	7250	7030	420	2150	500	5160	10	1	84000000	5888	4.83	1.12	12	0.18	1452.00	6240.00	12380	20240305	-43.38	3005	20231004	133.28	12380	-43.38	20240305	5820	20.45	20240126	12380	-43.38	20240305	3005	133.28	20231004	3.22	N	041190	500	420 억		806726	N	N	5	N	00	N
160	20241002	090415	55	60.00	KSQ150		금융	N	N	N	Y	60	N	7040	-130	5	-1.81	395361250	56991	9.90	6910	7040	6900	9320	5020	7170	6934.99	0.96	0	15160	7423	7296	7203	7076	6983	7250	7030	420	2150	500	5160	10	1	84000000	5914	4.85	1.13	12	0.07	1452.00	6240.00	12380	20240305	-43.13	3005	20231004	134.28	12380	-43.13	20240305	5820	20.96	20240126	12380	-43.13	20240305	3005	134.28	20231004	3.22	N	041190	500	420 억		806726	N	N	5	N	00	N