KissMeData/003380/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	160149	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5390	100	2	1.89	545216030	103005	149.99	5240	5390	5170	6870	3710	5290	5292.50	6.96	0	39555	5370	5330	5280	5240	5190	5350	5260	112	1580	100	4020	10	1	112005621	6037	16.28	0.21	12	0.09	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		7795275	N	N	581	N	00	N
3	20241031	150151	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5360	70	2	1.32	432863830	82127	119.59	5240	5360	5170	6870	3710	5290	5270.66	6.96	0	35469	5370	5330	5280	5240	5190	5350	5260	112	1580	100	4020	10	1	112005621	6004	16.19	0.21	12	0.07	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		7795275	N	N	5	N	00	N
4	20241031	140151	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5340	50	2	0.95	362494160	68962	100.42	5240	5350	5170	6870	3710	5290	5256.43	6.96	0	29841	5370	5330	5280	5240	5190	5350	5260	112	1580	100	4020	10	1	112005621	5981	16.13	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.06	4990	20240910	7.01	8430	-36.65	20240205	4990	7.01	20240910	9720	-45.06	20231220	4990	7.01	20240910	0.32	N	003380	100	112 억		7795275	N	N	5	N	00	N
5	20241031	130151	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5330	40	2	0.76	348501390	66337	96.60	5240	5340	5170	6870	3710	5290	5253.49	6.96	0	28538	5370	5330	5280	5240	5190	5350	5260	112	1580	100	4020	10	1	112005621	5970	16.10	0.21	12	0.06	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		7795275	N	N	5	N	00	N
6	20241031	120150	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	20	2	0.38	277403530	52959	77.12	5240	5320	5170	6870	3710	5290	5238.07	6.96	0	16164	5370	5330	5280	5240	5190	5350	5260	112	1580	100	4020	10	1	112005621	5947	16.04	0.21	12	0.05	331.00	25100.00	9720	20231220	-45.37	4990	20240910	6.41	8430	-37.01	20240205	4990	6.41	20240910	9720	-45.37	20231220	4990	6.41	20240910	0.32	N	003380	100	112 억		7795275	N	N	5	N	00	N
7	20241031	110150	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5280	-10	5	-0.19	231874610	44362	64.60	5240	5300	5170	6870	3710	5290	5226.86	6.96	0	9181	5370	5330	5280	5240	5190	5350	5260	112	1580	100	4020	10	1	112005621	5914	15.95	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.68	4990	20240910	5.81	8430	-37.37	20240205	4990	5.81	20240910	9720	-45.68	20231220	4990	5.81	20240910	0.32	N	003380	100	112 억		7795275	N	N	5	N	00	N
8	20241031	100150	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	-70	5	-1.32	124871330	24005	34.95	5240	5290	5170	6870	3710	5290	5201.85	6.96	0	1515	5370	5330	5280	5240	5190	5350	5260	112	1580	100	4020	10	1	112005621	5847	15.77	0.21	12	0.02	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.32	N	003380	100	112 억		7795275	N	N	5	N	00	N
9	20241031	090151	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	-40	5	-0.76	2864360	546	0.80	5240	5290	5240	6870	3710	5290	5245.18	6.96	0	-375	5370	5330	5280	5240	5190	5350	5260	112	1580	100	4020	10	1	112005621	5880	15.86	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.32	N	003380	100	112 억		7795275	N	N	5	N	00	N
10	20241030	160149	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5290	10	2	0.19	358744690	68035	72.27	5250	5320	5230	6860	3700	5280	5272.85	6.96	0	5293	5360	5320	5240	5200	5120	5340	5220	112	1580	100	4010	10	1	112005621	5925	15.98	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.58	4990	20240910	6.01	8430	-37.25	20240205	4990	6.01	20240910	9720	-45.58	20231220	4990	6.01	20240910	0.33	N	003380	100	112 억		7794933	N	N	5	N	00	N
11	20241030	150152	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5280	0	3	0.00	313158700	59403	63.10	5250	5320	5230	6860	3700	5280	5271.77	6.96	0	1940	5360	5320	5240	5200	5120	5340	5220	112	1580	100	4010	10	1	112005621	5914	15.95	0.21	12	0.05	331.00	25100.00	9720	20231220	-45.68	4990	20240910	5.81	8430	-37.37	20240205	4990	5.81	20240910	9720	-45.68	20231220	4990	5.81	20240910	0.33	N	003380	100	112 억		7794933	N	N	352	N	00	N
12	20241030	140151	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	-30	5	-0.57	274810650	52140	55.39	5250	5320	5230	6860	3700	5280	5270.63	6.96	0	2395	5360	5320	5240	5200	5120	5340	5220	112	1580	100	4010	10	1	112005621	5880	15.86	0.21	12	0.05	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.33	N	003380	100	112 억		7794933	N	N	352	N	00	N
13	20241030	130152	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5270	-10	5	-0.19	241447620	45789	48.64	5250	5320	5230	6860	3700	5280	5273.05	6.96	0	184	5360	5320	5240	5200	5120	5340	5220	112	1580	100	4010	10	1	112005621	5903	15.92	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.78	4990	20240910	5.61	8430	-37.49	20240205	4990	5.61	20240910	9720	-45.78	20231220	4990	5.61	20240910	0.33	N	003380	100	112 억		7794933	N	N	352	N	00	N
14	20241030	120151	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	-30	5	-0.57	232177270	44024	46.76	5250	5320	5230	6860	3700	5280	5273.88	6.96	0	-216	5360	5320	5240	5200	5120	5340	5220	112	1580	100	4010	10	1	112005621	5880	15.86	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.33	N	003380	100	112 억		7794933	N	N	352	N	00	N
15	20241030	110151	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5290	10	2	0.19	166009840	31466	33.43	5250	5320	5230	6860	3700	5280	5275.85	6.96	0	1091	5360	5320	5240	5200	5120	5340	5220	112	1580	100	4010	10	1	112005621	5925	15.98	0.21	12	0.03	331.00	25100.00	9720	20231220	-45.58	4990	20240910	6.01	8430	-37.25	20240205	4990	6.01	20240910	9720	-45.58	20231220	4990	6.01	20240910	0.33	N	003380	100	112 억		7794933	N	N	352	N	00	N
16	20241030	100149	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5260	-20	5	-0.38	33695190	6421	6.82	5250	5280	5230	6860	3700	5280	5247.65	6.96	0	-1327	5360	5320	5240	5200	5120	5340	5220	112	1580	100	4010	10	1	112005621	5891	15.89	0.21	12	0.01	331.00	25100.00	9720	20231220	-45.88	4990	20240910	5.41	8430	-37.60	20240205	4990	5.41	20240910	9720	-45.88	20231220	4990	5.41	20240910	0.33	N	003380	100	112 억		7794933	N	N	352	N	00	N
17	20241030	090151	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	-40	5	-0.76	1873840	357	0.38	5250	5250	5240	6860	3700	5280	5248.85	6.96	0	-59	5360	5320	5240	5200	5120	5340	5220	112	1580	100	4010	10	1	112005621	5869	15.83	0.21	12	0.00	331.00	25100.00	9720	20231220	-46.09	4990	20240910	5.01	8430	-37.84	20240205	4990	5.01	20240910	9720	-46.09	20231220	4990	5.01	20240910	0.33	N	003380	100	112 억		7794933	N	N	352	N	00	N
18	20241029	160147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5280	30	2	0.57	484996770	93133	95.29	5200	5280	5160	6820	3680	5250	5207.57	6.96	46	2963	5390	5320	5220	5150	5050	5355	5185	112	1570	100	3990	10	1	112005621	5914	15.95	0.21	12	0.08	331.00	25100.00	9720	20231220	-45.68	4990	20240910	5.81	8430	-37.37	20240205	4990	5.81	20240910	9720	-45.68	20231220	4990	5.81	20240910	0.32	N	003380	100	112 억		7796154	N	N	352	N	00	N
19	20241029	150150	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	0	3	0.00	428702450	82444	84.35	5200	5270	5160	6820	3680	5250	5199.92	6.96	46	-574	5390	5320	5220	5150	5050	5355	5185	112	1570	100	3990	10	1	112005621	5880	15.86	0.21	12	0.07	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.32	N	003380	100	112 억		7796154	N	N	27	N	00	N
20	20241029	140147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5200	-50	5	-0.95	367577790	70763	72.40	5200	5250	5160	6820	3680	5250	5194.49	6.96	46	-6213	5390	5320	5220	5150	5050	5355	5185	112	1570	100	3990	10	1	112005621	5824	15.71	0.21	12	0.06	331.00	25100.00	9720	20231220	-46.50	4990	20240910	4.21	8430	-38.32	20240205	4990	4.21	20240910	9720	-46.50	20231220	4990	4.21	20240910	0.32	N	003380	100	112 억		7796154	N	N	27	N	00	N
21	20241029	130148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5190	-60	5	-1.14	332690920	64060	65.54	5200	5250	5160	6820	3680	5250	5193.43	6.96	46	-4775	5390	5320	5220	5150	5050	5355	5185	112	1570	100	3990	10	1	112005621	5813	15.68	0.21	12	0.06	331.00	25100.00	9720	20231220	-46.60	4990	20240910	4.01	8430	-38.43	20240205	4990	4.01	20240910	9720	-46.60	20231220	4990	4.01	20240910	0.32	N	003380	100	112 억		7796154	N	N	27	N	00	N
22	20241029	120148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	-30	5	-0.57	297844950	57360	58.69	5200	5250	5160	6820	3680	5250	5192.55	6.96	46	-4460	5390	5320	5220	5150	5050	5355	5185	112	1570	100	3990	10	1	112005621	5847	15.77	0.21	12	0.05	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.32	N	003380	100	112 억		7796154	N	N	27	N	00	N
23	20241029	110143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	-30	5	-0.57	264799720	51017	52.20	5200	5250	5160	6820	3680	5250	5190.42	6.96	46	-5529	5390	5320	5220	5150	5050	5355	5185	112	1570	100	3990	10	1	112005621	5847	15.77	0.21	12	0.05	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.32	N	003380	100	112 억		7796154	N	N	27	N	00	N
24	20241029	100148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5190	-60	5	-1.14	190651490	36779	37.63	5200	5250	5160	6820	3680	5250	5183.71	6.96	46	-4586	5390	5320	5220	5150	5050	5355	5185	112	1570	100	3990	10	1	112005621	5813	15.68	0.21	12	0.03	331.00	25100.00	9720	20231220	-46.60	4990	20240910	4.01	8430	-38.43	20240205	4990	4.01	20240910	9720	-46.60	20231220	4990	4.01	20240910	0.32	N	003380	100	112 억		7796154	N	N	27	N	00	N
25	20241028	160147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	80	2	1.55	512417570	97738	91.86	5150	5290	5120	6720	3620	5170	5242.77	6.93	0	48773	5270	5220	5160	5110	5050	5190	5080	112	1550	100	3920	10	1	112005621	5880	15.86	0.21	12	0.09	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.32	N	003380	100	112 억		7763182	N	N	27	N	00	N
26	20241028	150148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5260	90	2	1.74	488756010	93236	87.63	5150	5290	5120	6720	3620	5170	5242.14	6.93	0	50096	5270	5220	5160	5110	5050	5190	5080	112	1550	100	3920	10	1	112005621	5891	15.89	0.21	12	0.08	331.00	25100.00	9720	20231220	-45.88	4990	20240910	5.41	8430	-37.60	20240205	4990	5.41	20240910	9720	-45.88	20231220	4990	5.41	20240910	0.32	N	003380	100	112 억		7763182	N	N	0	N	00	N
27	20241028	140148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5280	110	2	2.13	449361630	85759	80.60	5150	5290	5120	6720	3620	5170	5239.82	6.93	0	44065	5270	5220	5160	5110	5050	5190	5080	112	1550	100	3920	10	1	112005621	5914	15.95	0.21	12	0.08	331.00	25100.00	9720	20231220	-45.68	4990	20240910	5.81	8430	-37.37	20240205	4990	5.81	20240910	9720	-45.68	20231220	4990	5.81	20240910	0.32	N	003380	100	112 억		7763182	N	N	0	N	00	N
28	20241028	130148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5270	100	2	1.93	362852070	69356	65.19	5150	5290	5120	6720	3620	5170	5231.73	6.93	0	33555	5270	5220	5160	5110	5050	5190	5080	112	1550	100	3920	10	1	112005621	5903	15.92	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.78	4990	20240910	5.61	8430	-37.49	20240205	4990	5.61	20240910	9720	-45.78	20231220	4990	5.61	20240910	0.32	N	003380	100	112 억		7763182	N	N	0	N	00	N
29	20241028	120149	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5230	60	2	1.16	257554290	49334	46.37	5150	5270	5120	6720	3620	5170	5220.62	6.93	0	20225	5270	5220	5160	5110	5050	5190	5080	112	1550	100	3920	10	1	112005621	5858	15.80	0.21	12	0.04	331.00	25100.00	9720	20231220	-46.19	4990	20240910	4.81	8430	-37.96	20240205	4990	4.81	20240910	9720	-46.19	20231220	4990	4.81	20240910	0.32	N	003380	100	112 억		7763182	N	N	0	N	00	N
30	20241028	110141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	70	2	1.35	202685650	38872	36.53	5150	5270	5120	6720	3620	5170	5214.18	6.93	0	12456	5270	5220	5160	5110	5050	5190	5080	112	1550	100	3920	10	1	112005621	5869	15.83	0.21	12	0.03	331.00	25100.00	9720	20231220	-46.09	4990	20240910	5.01	8430	-37.84	20240205	4990	5.01	20240910	9720	-46.09	20231220	4990	5.01	20240910	0.32	N	003380	100	112 억		7763182	N	N	0	N	00	N
31	20241028	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	40	2	0.77	112337090	21636	20.34	5150	5230	5120	6720	3620	5170	5192.14	6.93	0	6233	5270	5220	5160	5110	5050	5190	5080	112	1550	100	3920	10	1	112005621	5835	15.74	0.21	12	0.02	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.32	N	003380	100	112 억		7763182	N	N	0	N	00	N
32	20241028	090147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5150	-20	5	-0.39	1910650	371	0.35	5150	5150	5150	6720	3620	5170	5150.00	6.93	0	202	5270	5220	5160	5110	5050	5190	5080	112	1550	100	3920	10	1	112005621	5768	15.56	0.21	12	0.00	331.00	25100.00	9720	20231220	-47.02	4990	20240910	3.21	8430	-38.91	20240205	4990	3.21	20240910	9720	-47.02	20231220	4990	3.21	20240910	0.32	N	003380	100	112 억		7763182	N	N	0	N	00	N
33	20241025	160146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5170	10	2	0.19	546638940	106344	117.91	5210	5210	5100	6700	3620	5160	5140.29	6.93	0	9641	5360	5260	5210	5110	5060	5235	5085	112	1540	100	3920	10	1	112005621	5791	15.62	0.21	12	0.09	331.00	25100.00	9720	20231220	-46.81	4990	20240910	3.61	8430	-38.67	20240205	4990	3.61	20240910	9720	-46.81	20231220	4990	3.61	20240910	0.32	N	003380	100	112 억		7762665	N	N	1415	N	00	N
34	20241025	150147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5150	-10	5	-0.19	487188500	94818	105.13	5210	5210	5100	6700	3620	5160	5138.14	6.93	0	9569	5360	5260	5210	5110	5060	5235	5085	112	1540	100	3920	10	1	112005621	5768	15.56	0.21	12	0.08	331.00	25100.00	9720	20231220	-47.02	4990	20240910	3.21	8430	-38.91	20240205	4990	3.21	20240910	9720	-47.02	20231220	4990	3.21	20240910	0.32	N	003380	100	112 억		7762665	N	N	1415	N	00	N
35	20241025	140148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5130	-30	5	-0.58	351728990	68360	75.79	5210	5210	5110	6700	3620	5160	5145.25	6.93	0	5757	5360	5260	5210	5110	5060	5235	5085	112	1540	100	3920	10	1	112005621	5746	15.50	0.20	12	0.06	331.00	25100.00	9720	20231220	-47.22	4990	20240910	2.81	8430	-39.15	20240205	4990	2.81	20240910	9720	-47.22	20231220	4990	2.81	20240910	0.32	N	003380	100	112 억		7762665	N	N	1415	N	00	N
36	20241025	130148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5120	-40	5	-0.78	281712310	54673	60.62	5210	5210	5120	6700	3620	5160	5152.68	6.93	0	4612	5360	5260	5210	5110	5060	5235	5085	112	1540	100	3920	10	1	112005621	5735	15.47	0.20	12	0.05	331.00	25100.00	9720	20231220	-47.33	4990	20240910	2.61	8430	-39.26	20240205	4990	2.61	20240910	9720	-47.33	20231220	4990	2.61	20240910	0.32	N	003380	100	112 억		7762665	N	N	1415	N	00	N
37	20241025	120148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5160	0	3	0.00	206252170	39966	44.31	5210	5210	5140	6700	3620	5160	5160.69	6.93	0	3995	5360	5260	5210	5110	5060	5235	5085	112	1540	100	3920	10	1	112005621	5779	15.59	0.21	12	0.04	331.00	25100.00	9720	20231220	-46.91	4990	20240910	3.41	8430	-38.79	20240205	4990	3.41	20240910	9720	-46.91	20231220	4990	3.41	20240910	0.32	N	003380	100	112 억		7762665	N	N	1415	N	00	N
38	20241025	110147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5150	-10	5	-0.19	182995490	35455	39.31	5210	5210	5140	6700	3620	5160	5161.35	6.93	0	3700	5360	5260	5210	5110	5060	5235	5085	112	1540	100	3920	10	1	112005621	5768	15.56	0.21	12	0.03	331.00	25100.00	9720	20231220	-47.02	4990	20240910	3.21	8430	-38.91	20240205	4990	3.21	20240910	9720	-47.02	20231220	4990	3.21	20240910	0.32	N	003380	100	112 억		7762665	N	N	1415	N	00	N
39	20241025	100148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5160	0	3	0.00	147616710	28581	31.69	5210	5210	5140	6700	3620	5160	5164.85	6.93	0	4858	5360	5260	5210	5110	5060	5235	5085	112	1540	100	3920	10	1	112005621	5779	15.59	0.21	12	0.03	331.00	25100.00	9720	20231220	-46.91	4990	20240910	3.41	8430	-38.79	20240205	4990	3.41	20240910	9720	-46.91	20231220	4990	3.41	20240910	0.32	N	003380	100	112 억		7762665	N	N	1415	N	00	N
40	20241025	090146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5200	40	2	0.78	5427750	1042	1.16	5210	5210	5200	6700	3620	5160	5208.97	6.93	0	574	5360	5260	5210	5110	5060	5235	5085	112	1540	100	3920	10	1	112005621	5824	15.71	0.21	12	0.00	331.00	25100.00	9720	20231220	-46.50	4990	20240910	4.21	8430	-38.32	20240205	4990	4.21	20240910	9720	-46.50	20231220	4990	4.21	20240910	0.32	N	003380	100	112 억		7762665	N	N	1415	N	00	N
41	20241024	160146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5160	-110	5	-2.09	468108600	90040	98.12	5310	5310	5160	6850	3690	5270	5198.92	6.92	0	-4321	5403	5336	5223	5156	5043	5370	5190	112	1580	100	4000	10	1	112005621	5779	15.59	0.21	12	0.08	331.00	25100.00	9720	20231220	-46.91	4990	20240910	3.41	8430	-38.79	20240205	4990	3.41	20240910	9720	-46.91	20231220	4990	3.41	20240910	0.32	N	003380	100	112 억		7755620	N	N	1415	N	00	N
42	20241024	150147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5180	-90	5	-1.71	391822850	75282	82.04	5310	5310	5160	6850	3690	5270	5204.73	6.92	0	-3039	5403	5336	5223	5156	5043	5370	5190	112	1580	100	4000	10	1	112005621	5802	15.65	0.21	12	0.07	331.00	25100.00	9720	20231220	-46.71	4990	20240910	3.81	8430	-38.55	20240205	4990	3.81	20240910	9720	-46.71	20231220	4990	3.81	20240910	0.32	N	003380	100	112 억		7755620	N	N	57	N	00	N
43	20241024	140146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5190	-80	5	-1.52	357972310	68744	74.91	5310	5310	5170	6850	3690	5270	5207.32	6.92	0	-2321	5403	5336	5223	5156	5043	5370	5190	112	1580	100	4000	10	1	112005621	5813	15.68	0.21	12	0.06	331.00	25100.00	9720	20231220	-46.60	4990	20240910	4.01	8430	-38.43	20240205	4990	4.01	20240910	9720	-46.60	20231220	4990	4.01	20240910	0.32	N	003380	100	112 억		7755620	N	N	57	N	00	N
44	20241024	130147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5180	-90	5	-1.71	304929270	58494	63.74	5310	5310	5180	6850	3690	5270	5213.00	6.92	0	-1657	5403	5336	5223	5156	5043	5370	5190	112	1580	100	4000	10	1	112005621	5802	15.65	0.21	12	0.05	331.00	25100.00	9720	20231220	-46.71	4990	20240910	3.81	8430	-38.55	20240205	4990	3.81	20240910	9720	-46.71	20231220	4990	3.81	20240910	0.32	N	003380	100	112 억		7755620	N	N	57	N	00	N
45	20241024	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	-50	5	-0.95	219254370	41997	45.77	5310	5310	5200	6850	3690	5270	5220.72	6.92	0	-1838	5403	5336	5223	5156	5043	5370	5190	112	1580	100	4000	10	1	112005621	5847	15.77	0.21	12	0.04	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.32	N	003380	100	112 억		7755620	N	N	57	N	00	N
46	20241024	110147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	-50	5	-0.95	155302280	29762	32.43	5310	5310	5200	6850	3690	5270	5218.14	6.92	0	-3051	5403	5336	5223	5156	5043	5370	5190	112	1580	100	4000	10	1	112005621	5847	15.77	0.21	12	0.03	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.32	N	003380	100	112 억		7755620	N	N	57	N	00	N
47	20241024	100147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5200	-70	5	-1.33	68810410	13160	14.34	5310	5310	5200	6850	3690	5270	5228.75	6.92	0	1689	5403	5336	5223	5156	5043	5370	5190	112	1580	100	4000	10	1	112005621	5824	15.71	0.21	12	0.01	331.00	25100.00	9720	20231220	-46.50	4990	20240910	4.21	8430	-38.32	20240205	4990	4.21	20240910	9720	-46.50	20231220	4990	4.21	20240910	0.32	N	003380	100	112 억		7755620	N	N	57	N	00	N
48	20241024	090138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5300	30	2	0.57	8044790	1516	1.65	5310	5310	5270	6850	3690	5270	5306.59	6.92	0	1354	5403	5336	5223	5156	5043	5370	5190	112	1580	100	4000	10	1	112005621	5936	16.01	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.47	4990	20240910	6.21	8430	-37.13	20240205	4990	6.21	20240910	9720	-45.47	20231220	4990	6.21	20240910	0.32	N	003380	100	112 억		7755620	N	N	57	N	00	N
49	20241023	160147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5270	130	2	2.53	472292410	90716	68.00	5190	5290	5110	6680	3600	5140	5206.27	6.90	0	17545	5293	5216	5163	5086	5033	5190	5060	112	1540	100	3900	10	1	112005621	5903	15.92	0.21	12	0.08	331.00	25100.00	9720	20231220	-45.78	4990	20240910	5.61	8430	-37.49	20240205	4990	5.61	20240910	9720	-45.78	20231220	4990	5.61	20240910	0.32	N	003380	100	112 억		7727102	N	N	57	N	00	N
50	20241023	150147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5260	120	2	2.33	451462370	86755	65.03	5190	5290	5110	6680	3600	5140	5203.88	6.90	0	17239	5293	5216	5163	5086	5033	5190	5060	112	1540	100	3900	10	1	112005621	5891	15.89	0.21	12	0.08	331.00	25100.00	9720	20231220	-45.88	4990	20240910	5.41	8430	-37.60	20240205	4990	5.41	20240910	9720	-45.88	20231220	4990	5.41	20240910	0.32	N	003380	100	112 억		7727102	N	N	586	N	00	N
51	20241023	140149	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5250	110	2	2.14	343725760	66283	49.68	5190	5260	5110	6680	3600	5140	5185.73	6.90	0	12007	5293	5216	5163	5086	5033	5190	5060	112	1540	100	3900	10	1	112005621	5880	15.86	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.99	4990	20240910	5.21	8430	-37.72	20240205	4990	5.21	20240910	9720	-45.99	20231220	4990	5.21	20240910	0.32	N	003380	100	112 억		7727102	N	N	586	N	00	N
52	20241023	130147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5200	60	2	1.17	232730760	45087	33.80	5190	5220	5110	6680	3600	5140	5161.82	6.90	0	-774	5293	5216	5163	5086	5033	5190	5060	112	1540	100	3900	10	1	112005621	5824	15.71	0.21	12	0.04	331.00	25100.00	9720	20231220	-46.50	4990	20240910	4.21	8430	-38.32	20240205	4990	4.21	20240910	9720	-46.50	20231220	4990	4.21	20240910	0.32	N	003380	100	112 억		7727102	N	N	586	N	00	N
53	20241023	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5210	70	2	1.36	220209090	42682	31.99	5190	5220	5110	6680	3600	5140	5159.30	6.90	0	-1137	5293	5216	5163	5086	5033	5190	5060	112	1540	100	3900	10	1	112005621	5835	15.74	0.21	12	0.04	331.00	25100.00	9720	20231220	-46.40	4990	20240910	4.41	8430	-38.20	20240205	4990	4.41	20240910	9720	-46.40	20231220	4990	4.41	20240910	0.32	N	003380	100	112 억		7727102	N	N	586	N	00	N
54	20241023	110147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5170	30	2	0.58	135993650	26446	19.82	5190	5190	5110	6680	3600	5140	5142.31	6.90	0	-5798	5293	5216	5163	5086	5033	5190	5060	112	1540	100	3900	10	1	112005621	5791	15.62	0.21	12	0.02	331.00	25100.00	9720	20231220	-46.81	4990	20240910	3.61	8430	-38.67	20240205	4990	3.61	20240910	9720	-46.81	20231220	4990	3.61	20240910	0.32	N	003380	100	112 억		7727102	N	N	586	N	00	N
55	20241023	100147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5140	0	3	0.00	107060230	20830	15.61	5190	5190	5110	6680	3600	5140	5139.71	6.90	0	-5715	5293	5216	5163	5086	5033	5190	5060	112	1540	100	3900	10	1	112005621	5757	15.53	0.20	12	0.02	331.00	25100.00	9720	20231220	-47.12	4990	20240910	3.01	8430	-39.03	20240205	4990	3.01	20240910	9720	-47.12	20231220	4990	3.01	20240910	0.32	N	003380	100	112 억		7727102	N	N	586	N	00	N
56	20241023	090147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5180	40	2	0.78	5472520	1055	0.79	5190	5190	5180	6680	3600	5140	5187.22	6.90	0	521	5293	5216	5163	5086	5033	5190	5060	112	1540	100	3900	10	1	112005621	5802	15.65	0.21	12	0.00	331.00	25100.00	9720	20231220	-46.71	4990	20240910	3.81	8430	-38.55	20240205	4990	3.81	20240910	9720	-46.71	20231220	4990	3.81	20240910	0.32	N	003380	100	112 억		7727102	N	N	586	N	00	N
57	20241022	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5140	-90	5	-1.72	686595970	133359	70.86	5210	5240	5110	6790	3670	5230	5148.48	6.89	0	-13123	5503	5366	5283	5146	5063	5325	5105	112	1560	100	3970	10	1	112005621	5757	15.53	0.20	12	0.12	331.00	25100.00	9720	20231220	-47.12	4990	20240910	3.01	8430	-39.03	20240205	4990	3.01	20240910	9720	-47.12	20231220	4990	3.01	20240910	0.32	N	003380	100	112 억		7717658	N	N	586	N	00	N
58	20241022	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5160	-70	5	-1.34	609522550	118401	62.91	5210	5240	5110	6790	3670	5230	5147.95	6.89	0	-7539	5503	5366	5283	5146	5063	5325	5105	112	1560	100	3970	10	1	112005621	5779	15.59	0.21	12	0.11	331.00	25100.00	9720	20231220	-46.91	4990	20240910	3.41	8430	-38.79	20240205	4990	3.41	20240910	9720	-46.91	20231220	4990	3.41	20240910	0.32	N	003380	100	112 억		7717658	N	N	2	N	00	N
59	20241022	140147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5140	-90	5	-1.72	554190090	107642	57.19	5210	5240	5110	6790	3670	5230	5148.46	6.89	0	-7547	5503	5366	5283	5146	5063	5325	5105	112	1560	100	3970	10	1	112005621	5757	15.53	0.20	12	0.10	331.00	25100.00	9720	20231220	-47.12	4990	20240910	3.01	8430	-39.03	20240205	4990	3.01	20240910	9720	-47.12	20231220	4990	3.01	20240910	0.32	N	003380	100	112 억		7717658	N	N	2	N	00	N
60	20241022	130147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5160	-70	5	-1.34	495631110	96272	51.15	5210	5240	5110	6790	3670	5230	5148.24	6.89	0	-4838	5503	5366	5283	5146	5063	5325	5105	112	1560	100	3970	10	1	112005621	5779	15.59	0.21	12	0.09	331.00	25100.00	9720	20231220	-46.91	4990	20240910	3.41	8430	-38.79	20240205	4990	3.41	20240910	9720	-46.91	20231220	4990	3.41	20240910	0.32	N	003380	100	112 억		7717658	N	N	2	N	00	N
61	20241022	120147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5160	-70	5	-1.34	464034050	90141	47.89	5210	5240	5110	6790	3670	5230	5147.87	6.89	0	-4694	5503	5366	5283	5146	5063	5325	5105	112	1560	100	3970	10	1	112005621	5779	15.59	0.21	12	0.08	331.00	25100.00	9720	20231220	-46.91	4990	20240910	3.41	8430	-38.79	20240205	4990	3.41	20240910	9720	-46.91	20231220	4990	3.41	20240910	0.32	N	003380	100	112 억		7717658	N	N	2	N	00	N
62	20241022	110146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5160	-70	5	-1.34	411900600	80024	42.52	5210	5240	5110	6790	3670	5230	5147.21	6.89	0	-7352	5503	5366	5283	5146	5063	5325	5105	112	1560	100	3970	10	1	112005621	5779	15.59	0.21	12	0.07	331.00	25100.00	9720	20231220	-46.91	4990	20240910	3.41	8430	-38.79	20240205	4990	3.41	20240910	9720	-46.91	20231220	4990	3.41	20240910	0.32	N	003380	100	112 억		7717658	N	N	2	N	00	N
63	20241022	100147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5120	-110	5	-2.10	298730940	58093	30.87	5210	5240	5110	6790	3670	5230	5142.29	6.89	0	-2087	5503	5366	5283	5146	5063	5325	5105	112	1560	100	3970	10	1	112005621	5735	15.47	0.20	12	0.05	331.00	25100.00	9720	20231220	-47.33	4990	20240910	2.61	8430	-39.26	20240205	4990	2.61	20240910	9720	-47.33	20231220	4990	2.61	20240910	0.32	N	003380	100	112 억		7717658	N	N	2	N	00	N
64	20241022	090146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5230	0	3	0.00	5584440	1073	0.57	5210	5230	5200	6790	3670	5230	5204.51	6.89	0	-210	5503	5366	5283	5146	5063	5325	5105	112	1560	100	3970	10	1	112005621	5858	15.80	0.21	12	0.00	331.00	25100.00	9720	20231220	-46.19	4990	20240910	4.81	8430	-37.96	20240205	4990	4.81	20240910	9720	-46.19	20231220	4990	4.81	20240910	0.32	N	003380	100	112 억		7717658	N	N	2	N	00	N
65	20241021	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5230	-100	5	-1.88	992999100	187947	129.67	5320	5420	5200	6920	3740	5330	5283.39	6.87	0	41867	5570	5450	5330	5210	5090	5390	5150	112	1590	100	4050	10	1	112005621	5858	15.80	0.21	12	0.17	331.00	25100.00	9720	20231220	-46.19	4990	20240910	4.81	8430	-37.96	20240205	4990	4.81	20240910	9720	-46.19	20231220	4990	4.81	20240910	0.32	N	003380	100	112 억		7690008	N	N	2	N	00	N
66	20241021	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5260	-70	5	-1.31	898445470	169883	117.21	5320	5420	5200	6920	3740	5330	5288.61	6.87	0	41397	5570	5450	5330	5210	5090	5390	5150	112	1590	100	4050	10	1	112005621	5891	15.89	0.21	12	0.15	331.00	25100.00	9720	20231220	-45.88	4990	20240910	5.41	8430	-37.60	20240205	4990	5.41	20240910	9720	-45.88	20231220	4990	5.41	20240910	0.32	N	003380	100	112 억		7690008	N	N	2554	N	00	N
67	20241021	140146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	-20	5	-0.38	470190150	88138	60.81	5320	5420	5260	6920	3740	5330	5334.71	6.87	0	12263	5570	5450	5330	5210	5090	5390	5150	112	1590	100	4050	10	1	112005621	5947	16.04	0.21	12	0.08	331.00	25100.00	9720	20231220	-45.37	4990	20240910	6.41	8430	-37.01	20240205	4990	6.41	20240910	9720	-45.37	20231220	4990	6.41	20240910	0.32	N	003380	100	112 억		7690008	N	N	2554	N	00	N
68	20241021	130146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5290	-40	5	-0.75	395894420	74101	51.12	5320	5420	5260	6920	3740	5330	5342.64	6.87	0	13123	5570	5450	5330	5210	5090	5390	5150	112	1590	100	4050	10	1	112005621	5925	15.98	0.21	12	0.07	331.00	25100.00	9720	20231220	-45.58	4990	20240910	6.01	8430	-37.25	20240205	4990	6.01	20240910	9720	-45.58	20231220	4990	6.01	20240910	0.32	N	003380	100	112 억		7690008	N	N	2554	N	00	N
69	20241021	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	-10	5	-0.19	332627410	62161	42.89	5320	5420	5260	6920	3740	5330	5351.07	6.87	0	17550	5570	5450	5330	5210	5090	5390	5150	112	1590	100	4050	10	1	112005621	5959	16.07	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.27	4990	20240910	6.61	8430	-36.89	20240205	4990	6.61	20240910	9720	-45.27	20231220	4990	6.61	20240910	0.32	N	003380	100	112 억		7690008	N	N	2554	N	00	N
70	20241021	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5330	0	3	0.00	278954150	52067	35.92	5320	5420	5260	6920	3740	5330	5357.61	6.87	0	15872	5570	5450	5330	5210	5090	5390	5150	112	1590	100	4050	10	1	112005621	5970	16.10	0.21	12	0.05	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		7690008	N	N	2554	N	00	N
71	20241021	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5360	30	2	0.56	211704310	39464	27.23	5320	5420	5260	6920	3740	5330	5364.51	6.87	0	21441	5570	5450	5330	5210	5090	5390	5150	112	1590	100	4050	10	1	112005621	6004	16.19	0.21	12	0.04	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		7690008	N	N	2554	N	00	N
72	20241021	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5340	10	2	0.19	2368680	445	0.31	5320	5340	5320	6920	3740	5330	5322.49	6.87	0	339	5570	5450	5330	5210	5090	5390	5150	112	1590	100	4050	10	1	112005621	5981	16.13	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.06	4990	20240910	7.01	8430	-36.65	20240205	4990	7.01	20240910	9720	-45.06	20231220	4990	7.01	20240910	0.32	N	003380	100	112 억		7690008	N	N	2554	N	00	N
73	20241018	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5330	-60	5	-1.11	763660970	144692	170.03	5450	5450	5210	7000	3780	5390	5277.84	6.89	0	-70097	5576	5482	5396	5302	5216	5530	5350	112	1610	100	4090	10	1	112005621	5970	16.10	0.21	12	0.13	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	0.29	N	003380	100	112 억		7720626	N	N	2554	N	00	N
74	20241018	150149	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5240	-150	5	-2.78	692690950	131326	154.33	5450	5450	5210	7000	3780	5390	5274.59	6.89	0	-64826	5576	5482	5396	5302	5216	5530	5350	112	1610	100	4090	10	1	112005621	5869	15.83	0.21	12	0.12	331.00	25100.00	9720	20231220	-46.09	4990	20240910	5.01	8430	-37.84	20240205	4990	5.01	20240910	9720	-46.09	20231220	4990	5.01	20240910	0.29	N	003380	100	112 억		7720626	N	N	12	N	00	N
75	20241018	140148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5230	-160	5	-2.97	642265650	121705	143.02	5450	5450	5210	7000	3780	5390	5277.23	6.89	0	-60469	5576	5482	5396	5302	5216	5530	5350	112	1610	100	4090	10	1	112005621	5858	15.80	0.21	12	0.11	331.00	25100.00	9720	20231220	-46.19	4990	20240910	4.81	8430	-37.96	20240205	4990	4.81	20240910	9720	-46.19	20231220	4990	4.81	20240910	0.29	N	003380	100	112 억		7720626	N	N	12	N	00	N
76	20241018	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5220	-170	5	-3.15	552305770	104475	122.77	5450	5450	5210	7000	3780	5390	5286.49	6.89	0	-50526	5576	5482	5396	5302	5216	5530	5350	112	1610	100	4090	10	1	112005621	5847	15.77	0.21	12	0.09	331.00	25100.00	9720	20231220	-46.30	4990	20240910	4.61	8430	-38.08	20240205	4990	4.61	20240910	9720	-46.30	20231220	4990	4.61	20240910	0.29	N	003380	100	112 억		7720626	N	N	12	N	00	N
77	20241018	120149	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5260	-130	5	-2.41	404639890	76222	89.57	5450	5450	5250	7000	3780	5390	5308.70	6.89	0	-43076	5576	5482	5396	5302	5216	5530	5350	112	1610	100	4090	10	1	112005621	5891	15.89	0.21	12	0.07	331.00	25100.00	9720	20231220	-45.88	4990	20240910	5.41	8430	-37.60	20240205	4990	5.41	20240910	9720	-45.88	20231220	4990	5.41	20240910	0.29	N	003380	100	112 억		7720626	N	N	12	N	00	N
78	20241018	110148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	-80	5	-1.48	277445040	52158	61.29	5450	5450	5280	7000	3780	5390	5319.32	6.89	0	-23239	5576	5482	5396	5302	5216	5530	5350	112	1610	100	4090	10	1	112005621	5947	16.04	0.21	12	0.05	331.00	25100.00	9720	20231220	-45.37	4990	20240910	6.41	8430	-37.01	20240205	4990	6.41	20240910	9720	-45.37	20231220	4990	6.41	20240910	0.29	N	003380	100	112 억		7720626	N	N	12	N	00	N
79	20241018	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5300	-90	5	-1.67	162447400	30499	35.84	5450	5450	5280	7000	3780	5390	5326.32	6.89	0	-14812	5576	5482	5396	5302	5216	5530	5350	112	1610	100	4090	10	1	112005621	5936	16.01	0.21	12	0.03	331.00	25100.00	9720	20231220	-45.47	4990	20240910	6.21	8430	-37.13	20240205	4990	6.21	20240910	9720	-45.47	20231220	4990	6.21	20240910	0.29	N	003380	100	112 억		7720626	N	N	12	N	00	N
80	20241018	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5340	-50	5	-0.93	18622830	3449	4.05	5450	5450	5340	7000	3780	5390	5399.49	6.89	0	-1176	5576	5482	5396	5302	5216	5530	5350	112	1610	100	4090	10	1	112005621	5981	16.13	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.06	4990	20240910	7.01	8430	-36.65	20240205	4990	7.01	20240910	9720	-45.06	20231220	4990	7.01	20240910	0.29	N	003380	100	112 억		7720626	N	N	12	N	00	N
81	20241017	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5390	40	2	0.75	458686160	85016	13.24	5370	5490	5310	6950	3750	5350	5395.29	6.90	0	-14836	5923	5636	5493	5206	5063	5565	5135	112	1600	100	4060	10	1	112005621	6037	16.28	0.21	12	0.08	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	0.29	N	003380	100	112 억		7731240	N	N	12	N	00	N
82	20241017	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5370	20	2	0.37	390461850	72304	11.26	5370	5490	5310	6950	3750	5350	5400.28	6.90	0	-13793	5923	5636	5493	5206	5063	5565	5135	112	1600	100	4060	10	1	112005621	6015	16.22	0.21	12	0.06	331.00	25100.00	9720	20231220	-44.75	4990	20240910	7.62	8430	-36.30	20240205	4990	7.62	20240910	9720	-44.75	20231220	4990	7.62	20240910	0.29	N	003380	100	112 억		7731240	N	N	50	N	00	N
83	20241017	140145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5360	10	2	0.19	362490500	67089	10.45	5370	5490	5310	6950	3750	5350	5403.13	6.90	0	-11198	5923	5636	5493	5206	5063	5565	5135	112	1600	100	4060	10	1	112005621	6004	16.19	0.21	12	0.06	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	0.29	N	003380	100	112 억		7731240	N	N	50	N	00	N
84	20241017	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5360	10	2	0.19	340769540	63040	9.82	5370	5490	5310	6950	3750	5350	5405.61	6.90	0	-7689	5923	5636	5493	5206	5063	5565	5135	112	1600	100	4060	10	1	112005621	6004	16.19	0.21	12	0.06	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	0.29	N	003380	100	112 억		7731240	N	N	50	N	00	N
85	20241017	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5400	50	2	0.93	286584470	52948	8.25	5370	5490	5310	6950	3750	5350	5412.56	6.90	0	-4465	5923	5636	5493	5206	5063	5565	5135	112	1600	100	4060	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	0.29	N	003380	100	112 억		7731240	N	N	50	N	00	N
86	20241017	110146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5350	0	3	0.00	247935870	45738	7.13	5370	5490	5310	6950	3750	5350	5420.79	6.90	0	-1207	5923	5636	5493	5206	5063	5565	5135	112	1600	100	4060	10	1	112005621	5992	16.16	0.21	12	0.04	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	0.29	N	003380	100	112 억		7731240	N	N	50	N	00	N
87	20241017	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5440	90	2	1.68	172194150	31680	4.94	5370	5490	5310	6950	3750	5350	5435.42	6.90	0	6189	5923	5636	5493	5206	5063	5565	5135	112	1600	100	4060	10	1	112005621	6093	16.44	0.22	12	0.03	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	0.29	N	003380	100	112 억		7731240	N	N	50	N	00	N
88	20241017	090146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5400	50	2	0.93	12105020	2260	0.35	5370	5400	5330	6950	3750	5350	5356.20	6.90	0	75	5923	5636	5493	5206	5063	5565	5135	112	1600	100	4060	10	1	112005621	6048	16.31	0.22	12	0.00	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	0.29	N	003380	100	112 억		7731240	N	N	50	N	00	N
89	20241016	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5350	0	3	0.00	3520044760	641590	512.72	5410	5780	5350	6950	3750	5350	5486.52	6.96	0	-70858	5483	5416	5363	5296	5243	5390	5270	112	1600	100	4060	10	1	112005621	5992	16.16	0.21	12	0.57	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	0.29	N	003380	100	112 억		7801101	N	N	50	N	00	N
90	20241016	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	60	2	1.12	3077183870	558874	446.62	5410	5780	5350	6950	3750	5350	5506.04	6.96	0	-43194	5483	5416	5363	5296	5243	5390	5270	112	1600	100	4060	10	1	112005621	6060	16.34	0.22	12	0.50	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	0.29	N	003380	100	112 억		7801101	N	N	0	N	00	N
91	20241016	140145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5360	10	2	0.19	2919787850	529679	423.29	5410	5780	5350	6950	3750	5350	5512.37	6.96	0	-40440	5483	5416	5363	5296	5243	5390	5270	112	1600	100	4060	10	1	112005621	6004	16.19	0.21	12	0.47	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	0.29	N	003380	100	112 억		7801101	N	N	0	N	00	N
92	20241016	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5400	50	2	0.93	773415380	141974	113.46	5410	5520	5380	6950	3750	5350	5447.58	6.96	0	-3567	5483	5416	5363	5296	5243	5390	5270	112	1600	100	4060	10	1	112005621	6048	16.31	0.22	12	0.13	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	0.29	N	003380	100	112 억		7801101	N	N	0	N	00	N
93	20241016	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	60	2	1.12	761031490	139681	111.62	5410	5520	5380	6950	3750	5350	5448.35	6.96	0	-2280	5483	5416	5363	5296	5243	5390	5270	112	1600	100	4060	10	1	112005621	6060	16.34	0.22	12	0.12	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	0.29	N	003380	100	112 억		7801101	N	N	0	N	00	N
94	20241016	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5400	50	2	0.93	702070100	128760	102.90	5410	5520	5380	6950	3750	5350	5452.55	6.96	0	1808	5483	5416	5363	5296	5243	5390	5270	112	1600	100	4060	10	1	112005621	6048	16.31	0.22	12	0.11	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	0.29	N	003380	100	112 억		7801101	N	N	0	N	00	N
95	20241016	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5430	80	2	1.50	559736720	102482	81.90	5410	5520	5380	6950	3750	5350	5461.81	6.96	0	9604	5483	5416	5363	5296	5243	5390	5270	112	1600	100	4060	10	1	112005621	6082	16.40	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.14	4990	20240910	8.82	8430	-35.59	20240205	4990	8.82	20240910	9720	-44.14	20231220	4990	8.82	20240910	0.29	N	003380	100	112 억		7801101	N	N	0	N	00	N
96	20241016	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5390	40	2	0.75	28440050	5264	4.21	5410	5410	5380	6950	3750	5350	5402.75	6.96	0	-3810	5483	5416	5363	5296	5243	5390	5270	112	1600	100	4060	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	0.29	N	003380	100	112 억		7801101	N	N	0	N	00	N
97	20241015	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5350	-40	5	-0.74	649677800	121304	154.44	5420	5430	5310	7000	3780	5390	5355.78	6.96	0	5970	5490	5440	5360	5310	5230	5455	5325	112	1610	100	4090	10	1	112005621	5992	16.16	0.21	12	0.11	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	0.30	N	003380	100	112 억		7793861	N	N	32	N	00	N
98	20241015	150145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5350	-40	5	-0.74	623044820	116332	148.11	5420	5430	5310	7000	3780	5390	5355.75	6.96	0	8877	5490	5440	5360	5310	5230	5455	5325	112	1610	100	4090	10	1	112005621	5992	16.16	0.21	12	0.10	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	0.30	N	003380	100	112 억		7793861	N	N	32	N	00	N
99	20241015	140146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	-70	5	-1.30	502050810	93618	119.19	5420	5430	5310	7000	3780	5390	5362.76	6.96	0	10610	5490	5440	5360	5310	5230	5455	5325	112	1610	100	4090	10	1	112005621	5959	16.07	0.21	12	0.08	331.00	25100.00	9720	20231220	-45.27	4990	20240910	6.61	8430	-36.89	20240205	4990	6.61	20240910	9720	-45.27	20231220	4990	6.61	20240910	0.30	N	003380	100	112 억		7793861	N	N	32	N	00	N
100	20241015	130146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5340	-50	5	-0.93	433620830	80763	102.83	5420	5430	5330	7000	3780	5390	5369.05	6.96	0	11147	5490	5440	5360	5310	5230	5455	5325	112	1610	100	4090	10	1	112005621	5981	16.13	0.21	12	0.07	331.00	25100.00	9720	20231220	-45.06	4990	20240910	7.01	8430	-36.65	20240205	4990	7.01	20240910	9720	-45.06	20231220	4990	7.01	20240910	0.30	N	003380	100	112 억		7793861	N	N	32	N	00	N
101	20241015	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5380	-10	5	-0.19	325525850	60556	77.10	5420	5430	5340	7000	3780	5390	5375.62	6.96	0	6314	5490	5440	5360	5310	5230	5455	5325	112	1610	100	4090	10	1	112005621	6026	16.25	0.21	12	0.05	331.00	25100.00	9720	20231220	-44.65	4990	20240910	7.82	8430	-36.18	20240205	4990	7.82	20240910	9720	-44.65	20231220	4990	7.82	20240910	0.30	N	003380	100	112 억		7793861	N	N	32	N	00	N
102	20241015	110146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5380	-10	5	-0.19	307457720	57198	72.82	5420	5430	5340	7000	3780	5390	5375.32	6.96	0	6668	5490	5440	5360	5310	5230	5455	5325	112	1610	100	4090	10	1	112005621	6026	16.25	0.21	12	0.05	331.00	25100.00	9720	20231220	-44.65	4990	20240910	7.82	8430	-36.18	20240205	4990	7.82	20240910	9720	-44.65	20231220	4990	7.82	20240910	0.30	N	003380	100	112 억		7793861	N	N	32	N	00	N
103	20241015	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5380	-10	5	-0.19	41152210	7622	9.70	5420	5430	5360	7000	3780	5390	5399.14	6.96	0	-422	5490	5440	5360	5310	5230	5455	5325	112	1610	100	4090	10	1	112005621	6026	16.25	0.21	12	0.01	331.00	25100.00	9720	20231220	-44.65	4990	20240910	7.82	8430	-36.18	20240205	4990	7.82	20240910	9720	-44.65	20231220	4990	7.82	20240910	0.30	N	003380	100	112 억		7793861	N	N	32	N	00	N
104	20241015	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5420	30	2	0.56	1680200	310	0.39	5420	5420	5420	7000	3780	5390	5420.00	6.96	0	147	5490	5440	5360	5310	5230	5455	5325	112	1610	100	4090	10	1	112005621	6071	16.37	0.22	12	0.00	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	0.30	N	003380	100	112 억		7793861	N	N	32	N	00	N
105	20241014	160143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5390	80	2	1.51	418197060	78420	109.17	5390	5410	5280	6900	3720	5310	5332.79	6.95	0	-2534	5550	5430	5370	5250	5190	5400	5220	112	1590	100	4030	10	1	112005621	6037	16.28	0.21	12	0.07	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	0.30	N	003380	100	112 억		7779749	N	N	32	N	00	N
106	20241014	150143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5380	70	2	1.32	341802720	64246	89.44	5390	5390	5280	6900	3720	5310	5320.22	6.95	0	-2317	5550	5430	5370	5250	5190	5400	5220	112	1590	100	4030	10	1	112005621	6026	16.25	0.21	12	0.06	331.00	25100.00	9720	20231220	-44.65	4990	20240910	7.82	8430	-36.18	20240205	4990	7.82	20240910	9720	-44.65	20231220	4990	7.82	20240910	0.30	N	003380	100	112 억		7779749	N	N	72	N	00	N
107	20241014	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5380	70	2	1.32	326597360	61421	85.51	5390	5390	5280	6900	3720	5310	5317.36	6.95	0	-3240	5550	5430	5370	5250	5190	5400	5220	112	1590	100	4030	10	1	112005621	6026	16.25	0.21	12	0.05	331.00	25100.00	9720	20231220	-44.65	4990	20240910	7.82	8430	-36.18	20240205	4990	7.82	20240910	9720	-44.65	20231220	4990	7.82	20240910	0.30	N	003380	100	112 억		7779749	N	N	72	N	00	N
108	20241014	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5360	50	2	0.94	307087030	57783	80.44	5390	5390	5280	6900	3720	5310	5314.49	6.95	0	-5537	5550	5430	5370	5250	5190	5400	5220	112	1590	100	4030	10	1	112005621	6004	16.19	0.21	12	0.05	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	0.30	N	003380	100	112 억		7779749	N	N	72	N	00	N
109	20241014	120144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5340	30	2	0.56	300559360	56565	78.75	5390	5390	5280	6900	3720	5310	5313.52	6.95	0	-6375	5550	5430	5370	5250	5190	5400	5220	112	1590	100	4030	10	1	112005621	5981	16.13	0.21	12	0.05	331.00	25100.00	9720	20231220	-45.06	4990	20240910	7.01	8430	-36.65	20240205	4990	7.01	20240910	9720	-45.06	20231220	4990	7.01	20240910	0.30	N	003380	100	112 억		7779749	N	N	72	N	00	N
110	20241014	110144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	0	3	0.00	260500910	49056	68.29	5390	5390	5280	6900	3720	5310	5310.28	6.95	0	-5484	5550	5430	5370	5250	5190	5400	5220	112	1590	100	4030	10	1	112005621	5947	16.04	0.21	12	0.04	331.00	25100.00	9720	20231220	-45.37	4990	20240910	6.41	8430	-37.01	20240205	4990	6.41	20240910	9720	-45.37	20231220	4990	6.41	20240910	0.30	N	003380	100	112 억		7779749	N	N	72	N	00	N
111	20241014	100143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	10	2	0.19	75102460	14097	19.62	5390	5390	5300	6900	3720	5310	5327.55	6.95	0	-2604	5550	5430	5370	5250	5190	5400	5220	112	1590	100	4030	10	1	112005621	5959	16.07	0.21	12	0.01	331.00	25100.00	9720	20231220	-45.27	4990	20240910	6.61	8430	-36.89	20240205	4990	6.61	20240910	9720	-45.27	20231220	4990	6.61	20240910	0.30	N	003380	100	112 억		7779749	N	N	72	N	00	N
112	20241014	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	10	2	0.19	8113750	1511	2.10	5390	5390	5320	6900	3720	5310	5369.79	6.95	0	-471	5550	5430	5370	5250	5190	5400	5220	112	1590	100	4030	10	1	112005621	5959	16.07	0.21	12	0.00	331.00	25100.00	9720	20231220	-45.27	4990	20240910	6.61	8430	-36.89	20240205	4990	6.61	20240910	9720	-45.27	20231220	4990	6.61	20240910	0.30	N	003380	100	112 억		7779749	N	N	72	N	00	N
113	20241011	160142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5310	-90	5	-1.67	384111150	71470	68.04	5450	5490	5310	7020	3780	5400	5374.48	6.98	0	-20156	5546	5472	5426	5352	5306	5450	5330	112	1620	100	4100	10	1	112005621	5947	16.04	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.37	4990	20240910	6.41	8430	-37.01	20240205	4990	6.41	20240910	9720	-45.37	20231220	4990	6.41	20240910	0.31	N	003380	100	112 억		7812895	N	N	72	N	00	N
114	20241011	150143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	-80	5	-1.48	336019440	62427	59.43	5450	5490	5310	7020	3780	5400	5382.60	6.98	0	-17505	5546	5472	5426	5352	5306	5450	5330	112	1620	100	4100	10	1	112005621	5959	16.07	0.21	12	0.06	331.00	25100.00	9720	20231220	-45.27	4990	20240910	6.61	8430	-36.89	20240205	4990	6.61	20240910	9720	-45.27	20231220	4990	6.61	20240910	0.31	N	003380	100	112 억		7812895	N	N	33	N	00	N
115	20241011	140143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5370	-30	5	-0.56	209236990	38657	36.80	5450	5490	5360	7020	3780	5400	5412.65	6.98	0	-6873	5546	5472	5426	5352	5306	5450	5330	112	1620	100	4100	10	1	112005621	6015	16.22	0.21	12	0.03	331.00	25100.00	9720	20231220	-44.75	4990	20240910	7.62	8430	-36.30	20240205	4990	7.62	20240910	9720	-44.75	20231220	4990	7.62	20240910	0.31	N	003380	100	112 억		7812895	N	N	33	N	00	N
116	20241011	130144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5390	-10	5	-0.19	180012260	33229	31.63	5450	5490	5360	7020	3780	5400	5417.32	6.98	0	-2254	5546	5472	5426	5352	5306	5450	5330	112	1620	100	4100	10	1	112005621	6037	16.28	0.21	12	0.03	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	0.31	N	003380	100	112 억		7812895	N	N	33	N	00	N
117	20241011	120143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5400	0	3	0.00	169688260	31318	29.82	5450	5490	5360	7020	3780	5400	5418.23	6.98	0	-1754	5546	5472	5426	5352	5306	5450	5330	112	1620	100	4100	10	1	112005621	6048	16.31	0.22	12	0.03	331.00	25100.00	9720	20231220	-44.44	4990	20240910	8.22	8430	-35.94	20240205	4990	8.22	20240910	9720	-44.44	20231220	4990	8.22	20240910	0.31	N	003380	100	112 억		7812895	N	N	33	N	00	N
118	20241011	110143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	10	2	0.19	148222100	27344	26.03	5450	5490	5360	7020	3780	5400	5420.64	6.98	0	-1692	5546	5472	5426	5352	5306	5450	5330	112	1620	100	4100	10	1	112005621	6060	16.34	0.22	12	0.02	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	0.31	N	003380	100	112 억		7812895	N	N	33	N	00	N
119	20241011	100148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5420	20	2	0.37	70066390	12868	12.25	5450	5490	5410	7020	3780	5400	5445.01	6.98	0	3425	5546	5472	5426	5352	5306	5450	5330	112	1620	100	4100	10	1	112005621	6071	16.37	0.22	12	0.01	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	0.31	N	003380	100	112 억		7812895	N	N	33	N	00	N
120	20241011	090143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	50	2	0.93	13573260	2490	2.37	5450	5470	5430	7020	3780	5400	5451.11	6.98	0	1049	5546	5472	5426	5352	5306	5450	5330	112	1620	100	4100	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	0.31	N	003380	100	112 억		7812895	N	N	33	N	00	N
121	20241010	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5400	-100	5	-1.82	567976140	105027	121.81	5450	5500	5380	7150	3850	5500	5407.91	7.02	0	-45066	5593	5546	5493	5446	5393	5520	5420	112	1650	100	4180	10	1	112005621	6048	16.31	0.22	12	0.09	331.00	25100.00	9720	20231220	-44.44	4990	20240910	8.22	8430	-35.94	20240205	4990	8.22	20240910	9720	-44.44	20231220	4990	8.22	20240910	0.30	N	003380	100	112 억		7859843	N	N	33	N	00	N
122	20241010	150147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5390	-110	5	-2.00	466067230	86143	99.91	5450	5500	5380	7150	3850	5500	5410.39	7.02	0	-47752	5593	5546	5493	5446	5393	5520	5420	112	1650	100	4180	10	1	112005621	6037	16.28	0.21	12	0.08	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	0.30	N	003380	100	112 억		7859843	N	N	0	N	00	N
123	20241010	140145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5400	-100	5	-1.82	420989380	77793	90.22	5450	5500	5380	7150	3850	5500	5411.66	7.02	0	-43181	5593	5546	5493	5446	5393	5520	5420	112	1650	100	4180	10	1	112005621	6048	16.31	0.22	12	0.07	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	0.30	N	003380	100	112 억		7859843	N	N	0	N	00	N
124	20241010	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	-90	5	-1.64	327169550	60418	70.07	5450	5500	5380	7150	3850	5500	5415.10	7.02	0	-28147	5593	5546	5493	5446	5393	5520	5420	112	1650	100	4180	10	1	112005621	6060	16.34	0.22	12	0.05	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	0.30	N	003380	100	112 억		7859843	N	N	0	N	00	N
125	20241010	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5420	-80	5	-1.45	301841910	55734	64.64	5450	5500	5380	7150	3850	5500	5415.76	7.02	0	-26553	5593	5546	5493	5446	5393	5520	5420	112	1650	100	4180	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	0.30	N	003380	100	112 억		7859843	N	N	0	N	00	N
126	20241010	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5430	-70	5	-1.27	292688840	54044	62.68	5450	5500	5380	7150	3850	5500	5415.75	7.02	0	-26433	5593	5546	5493	5446	5393	5520	5420	112	1650	100	4180	10	1	112005621	6082	16.40	0.22	12	0.05	331.00	25100.00	9720	20231220	-44.14	4990	20240910	8.82	8430	-35.59	20240205	4990	8.82	20240910	9720	-44.14	20231220	4990	8.82	20240910	0.30	N	003380	100	112 억		7859843	N	N	0	N	00	N
127	20241010	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	-90	5	-1.64	130811630	24067	27.91	5450	5500	5410	7150	3850	5500	5435.31	7.02	0	-14964	5593	5546	5493	5446	5393	5520	5420	112	1650	100	4180	10	1	112005621	6060	16.34	0.22	12	0.02	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	0.30	N	003380	100	112 억		7859843	N	N	0	N	00	N
128	20241010	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	-10	5	-0.18	20558140	3770	4.37	5450	5490	5450	7150	3850	5500	5453.09	7.02	0	-1717	5593	5546	5493	5446	5393	5520	5420	112	1650	100	4180	10	1	112005621	6149	16.59	0.22	12	0.00	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	0.30	N	003380	100	112 억		7859843	N	N	0	N	00	N
129	20241008	160146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	-20	5	-0.36	473718810	86133	94.79	5520	5540	5440	7170	3870	5520	5499.85	7.04	0	-16056	5706	5612	5486	5392	5266	5660	5440	112	1650	100	4190	10	1	112005621	6160	16.62	0.22	12	0.08	331.00	25100.00	9720	20231220	-43.42	4990	20240910	10.22	8430	-34.76	20240205	4990	10.22	20240910	9720	-43.42	20231220	4990	10.22	20240910	0.30	N	003380	100	112 억		7883081	N	N	0	N	00	N
130	20241008	150145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5470	-50	5	-0.91	432611490	78624	86.52	5520	5540	5460	7170	3870	5520	5502.28	7.04	0	-11373	5706	5612	5486	5392	5266	5660	5440	112	1650	100	4190	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	0.30	N	003380	100	112 억		7883081	N	N	0	N	00	N
131	20241008	140145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	-20	5	-0.36	300137380	54454	59.93	5520	5540	5470	7170	3870	5520	5511.76	7.04	0	-10210	5706	5612	5486	5392	5266	5660	5440	112	1650	100	4190	10	1	112005621	6160	16.62	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.42	4990	20240910	10.22	8430	-34.76	20240205	4990	10.22	20240910	9720	-43.42	20231220	4990	10.22	20240910	0.30	N	003380	100	112 억		7883081	N	N	0	N	00	N
132	20241008	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	10	2	0.18	218893210	39690	43.68	5520	5530	5470	7170	3870	5520	5515.07	7.04	0	-9930	5706	5612	5486	5392	5266	5660	5440	112	1650	100	4190	10	1	112005621	6194	16.71	0.22	12	0.04	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	0.30	N	003380	100	112 억		7883081	N	N	0	N	00	N
133	20241008	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	-20	5	-0.36	204878580	37149	40.88	5520	5530	5470	7170	3870	5520	5515.05	7.04	0	-11430	5706	5612	5486	5392	5266	5660	5440	112	1650	100	4190	10	1	112005621	6160	16.62	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.42	4990	20240910	10.22	8430	-34.76	20240205	4990	10.22	20240910	9720	-43.42	20231220	4990	10.22	20240910	0.30	N	003380	100	112 억		7883081	N	N	0	N	00	N
134	20241008	110144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	10	2	0.18	150739870	27338	30.09	5520	5530	5470	7170	3870	5520	5513.93	7.04	0	-8544	5706	5612	5486	5392	5266	5660	5440	112	1650	100	4190	10	1	112005621	6194	16.71	0.22	12	0.02	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	0.30	N	003380	100	112 억		7883081	N	N	0	N	00	N
135	20241008	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	-10	5	-0.18	63217610	11472	12.62	5520	5530	5470	7170	3870	5520	5510.60	7.04	0	-2285	5706	5612	5486	5392	5266	5660	5440	112	1650	100	4190	10	1	112005621	6172	16.65	0.22	12	0.01	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	0.30	N	003380	100	112 억		7883081	N	N	0	N	00	N
136	20241008	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	-10	5	-0.18	20865700	3780	4.16	5520	5530	5510	7170	3870	5520	5520.03	7.04	0	-2236	5706	5612	5486	5392	5266	5660	5440	112	1650	100	4190	10	1	112005621	6172	16.65	0.22	12	0.00	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	0.30	N	003380	100	112 억		7883081	N	N	0	N	00	N
137	20241007	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	70	2	1.28	500440120	90867	70.13	5410	5580	5360	7080	3820	5450	5507.38	7.04	0	-7452	5783	5616	5523	5356	5263	5570	5310	112	1630	100	4140	10	1	112005621	6183	16.68	0.22	12	0.08	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	0.31	N	003380	100	112 억		7882611	N	N	0	N	00	N
138	20241007	150145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5550	100	2	1.83	461496160	83825	64.69	5410	5580	5360	7080	3820	5450	5505.47	7.04	0	-2244	5783	5616	5523	5356	5263	5570	5310	112	1630	100	4140	10	1	112005621	6216	16.77	0.22	12	0.07	331.00	25100.00	9720	20231220	-42.90	4990	20240910	11.22	8430	-34.16	20240205	4990	11.22	20240910	9720	-42.90	20231220	4990	11.22	20240910	0.31	N	003380	100	112 억		7882611	N	N	0	N	00	N
139	20241007	140200	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5570	120	2	2.20	425149100	77279	59.64	5410	5580	5360	7080	3820	5450	5501.48	7.04	0	2392	5783	5616	5523	5356	5263	5570	5310	112	1630	100	4140	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	0.31	N	003380	100	112 억		7882611	N	N	0	N	00	N
140	20241007	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	70	2	1.28	321983940	58710	45.31	5410	5580	5360	7080	3820	5450	5484.31	7.04	0	-5296	5783	5616	5523	5356	5263	5570	5310	112	1630	100	4140	10	1	112005621	6183	16.68	0.22	12	0.05	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	0.31	N	003380	100	112 억		7882611	N	N	0	N	00	N
141	20241007	120156	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	60	2	1.10	259629970	47421	36.60	5410	5580	5360	7080	3820	5450	5475.00	7.04	0	34	5783	5616	5523	5356	5263	5570	5310	112	1630	100	4140	10	1	112005621	6172	16.65	0.22	12	0.04	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	0.31	N	003380	100	112 억		7882611	N	N	0	N	00	N
142	20241007	110147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	60	2	1.10	248816680	45460	35.08	5410	5580	5360	7080	3820	5450	5473.31	7.04	0	847	5783	5616	5523	5356	5263	5570	5310	112	1630	100	4140	10	1	112005621	6172	16.65	0.22	12	0.04	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	0.31	N	003380	100	112 억		7882611	N	N	0	N	00	N
143	20241007	100140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	70	2	1.28	173509630	31890	24.61	5410	5530	5360	7080	3820	5450	5440.88	7.04	0	333	5783	5616	5523	5356	5263	5570	5310	112	1630	100	4140	10	1	112005621	6183	16.68	0.22	12	0.03	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	0.31	N	003380	100	112 억		7882611	N	N	0	N	00	N
144	20241007	090139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	-40	5	-0.73	8200920	1515	1.17	5410	5480	5410	7080	3820	5450	5413.15	7.04	0	-811	5783	5616	5523	5356	5263	5570	5310	112	1630	100	4140	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	0.31	N	003380	100	112 억		7882611	N	N	0	N	00	N
145	20241004	160140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	-70	5	-1.27	718536340	129399	63.87	5570	5690	5430	7170	3870	5520	5552.87	7.06	0	4907	5786	5652	5556	5422	5326	5605	5375	112	1650	100	4190	10	1	112005621	6104	16.47	0.22	12	0.12	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	0.29	N	003380	100	112 억		7908176	N	N	1	N	00	N
146	20241004	150140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	-40	5	-0.72	667256500	119994	59.23	5570	5690	5460	7170	3870	5520	5560.75	7.06	0	4639	5786	5652	5556	5422	5326	5605	5375	112	1650	100	4190	10	1	112005621	6138	16.56	0.22	12	0.11	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	0.29	N	003380	100	112 억		7908176	N	N	1	N	00	N
147	20241004	140140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	10	2	0.18	576617440	103510	51.09	5570	5690	5470	7170	3870	5520	5570.64	7.06	0	1755	5786	5652	5556	5422	5326	5605	5375	112	1650	100	4190	10	1	112005621	6194	16.71	0.22	12	0.09	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	0.29	N	003380	100	112 억		7908176	N	N	1	N	00	N
148	20241004	130140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	40	2	0.72	529411020	95018	46.90	5570	5690	5470	7170	3870	5520	5571.69	7.06	0	3177	5786	5652	5556	5422	5326	5605	5375	112	1650	100	4190	10	1	112005621	6228	16.80	0.22	12	0.08	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	0.29	N	003380	100	112 억		7908176	N	N	1	N	00	N
149	20241004	120141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5570	50	2	0.91	444882730	79830	39.41	5570	5690	5470	7170	3870	5520	5572.88	7.06	0	9057	5786	5652	5556	5422	5326	5605	5375	112	1650	100	4190	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	0.29	N	003380	100	112 억		7908176	N	N	1	N	00	N
150	20241004	110140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	110	2	1.99	360518060	64709	31.94	5570	5690	5470	7170	3870	5520	5571.37	7.06	0	12309	5786	5652	5556	5422	5326	5605	5375	112	1650	100	4190	10	1	112005621	6306	17.01	0.22	12	0.06	331.00	25100.00	9720	20231220	-42.08	4990	20240910	12.83	8430	-33.21	20240205	4990	12.83	20240910	9720	-42.08	20231220	4990	12.83	20240910	0.29	N	003380	100	112 억		7908176	N	N	1	N	00	N
151	20241004	100140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5550	30	2	0.54	173757390	31488	15.54	5570	5580	5470	7170	3870	5520	5518.21	7.06	0	6682	5786	5652	5556	5422	5326	5605	5375	112	1650	100	4190	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	0.29	N	003380	100	112 억		7908176	N	N	1	N	00	N
152	20241004	090138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	20	2	0.36	3135250	563	0.28	5570	5570	5540	7170	3870	5520	5568.83	7.06	0	363	5786	5652	5556	5422	5326	5605	5375	112	1650	100	4190	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	0.29	N	003380	100	112 억		7908176	N	N	1	N	00	N
153	20241002	160139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-60	5	-1.08	1128819450	202355	74.70	5540	5690	5460	7250	3910	5580	5578.41	7.06	0	18846	5853	5716	5633	5496	5413	5675	5455	112	1670	100	4240	10	1	112005621	6183	16.68	0.22	12	0.18	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	0.30	N	003380	100	112 억		7910921	N	N	1	N	00	N
154	20241002	150140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	-20	5	-0.36	1028290310	184249	68.01	5540	5690	5460	7250	3910	5580	5580.98	7.06	0	14939	5853	5716	5633	5496	5413	5675	5455	112	1670	100	4240	10	1	112005621	6228	16.80	0.22	12	0.16	331.00	25100.00	9720	20231220	-42.80	4990	20240910	11.42	8430	-34.05	20240205	4990	11.42	20240910	9720	-42.80	20231220	4990	11.42	20240910	0.30	N	003380	100	112 억		7910921	N	N	0	N	00	N
155	20241002	140140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5620	40	2	0.72	826583790	148217	54.71	5540	5690	5460	7250	3910	5580	5576.85	7.06	0	25100	5853	5716	5633	5496	5413	5675	5455	112	1670	100	4240	10	1	112005621	6295	16.98	0.22	12	0.13	331.00	25100.00	9720	20231220	-42.18	4990	20240910	12.63	8430	-33.33	20240205	4990	12.63	20240910	9720	-42.18	20231220	4990	12.63	20240910	0.30	N	003380	100	112 억		7910921	N	N	0	N	00	N
156	20241002	130139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5670	90	2	1.61	721409400	129535	47.82	5540	5690	5460	7250	3910	5580	5569.22	7.06	0	23304	5853	5716	5633	5496	5413	5675	5455	112	1670	100	4240	10	1	112005621	6351	17.13	0.23	12	0.12	331.00	25100.00	9720	20231220	-41.67	4990	20240910	13.63	8430	-32.74	20240205	4990	13.63	20240910	9720	-41.67	20231220	4990	13.63	20240910	0.30	N	003380	100	112 억		7910921	N	N	0	N	00	N
157	20241002	120139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	50	2	0.90	592039960	106633	39.36	5540	5670	5460	7250	3910	5580	5552.13	7.06	0	18339	5853	5716	5633	5496	5413	5675	5455	112	1670	100	4240	10	1	112005621	6306	17.01	0.22	12	0.10	331.00	25100.00	9720	20231220	-42.08	4990	20240910	12.83	8430	-33.21	20240205	4990	12.83	20240910	9720	-42.08	20231220	4990	12.83	20240910	0.30	N	003380	100	112 억		7910921	N	N	0	N	00	N
158	20241002	110138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5610	30	2	0.54	458716110	82932	30.61	5540	5650	5460	7250	3910	5580	5531.23	7.06	0	13349	5853	5716	5633	5496	5413	5675	5455	112	1670	100	4240	10	1	112005621	6284	16.95	0.22	12	0.07	331.00	25100.00	9720	20231220	-42.28	4990	20240910	12.42	8430	-33.45	20240205	4990	12.42	20240910	9720	-42.28	20231220	4990	12.42	20240910	0.30	N	003380	100	112 억		7910921	N	N	0	N	00	N
159	20241002	100138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	-70	5	-1.25	294227540	53421	19.72	5540	5580	5460	7250	3910	5580	5507.71	7.06	0	9503	5853	5716	5633	5496	5413	5675	5455	112	1670	100	4240	10	1	112005621	6172	16.65	0.22	12	0.05	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	0.30	N	003380	100	112 억		7910921	N	N	0	N	00	N
160	20241002	090138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	-80	5	-1.43	9926110	1794	0.66	5540	5560	5500	7250	3910	5580	5532.95	7.06	0	265	5853	5716	5633	5496	5413	5675	5455	112	1670	100	4240	10	1	112005621	6160	16.62	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.42	4990	20240910	10.22	8430	-34.76	20240205	4990	10.22	20240910	9720	-43.42	20231220	4990	10.22	20240910	0.30	N	003380	100	112 억		7910921	N	N	0	N	00	N