KissMeData/027360/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160410	57	100.00	KSQ150	금융	N	N	N	N	N	2150	10	2	0.47	189823620	88947	111.57	2125	2155	2115	2780	1500	2140	2134.12	0.51	15472	2173	2156	2148	2131	2123	2152	2127	604	640	500	1540	5	1	120845406	2598	126.47	1.05	12	0.07	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2870	-25.09	20230215	1971	9.08	20231004	1.94	N	027360	500	604 억	616191	N	N	235	N	N
3	20231130	150410	57	100.00	KSQ150	금융	N	N	N	N	N	2140	0	3	0.00	171774690	80543	101.03	2125	2155	2115	2780	1500	2140	2132.71	0.51	13918	2173	2156	2148	2131	2123	2152	2127	604	640	500	1540	5	1	120845406	2586	125.88	1.05	12	0.07	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2870	-25.44	20230215	1971	8.57	20231004	1.94	N	027360	500	604 억	616191	N	N	188	N	N
4	20231130	140408	57	100.00	KSQ150	금융	N	N	N	N	N	2140	0	3	0.00	162739615	76322	95.73	2125	2155	2115	2780	1500	2140	2132.28	0.51	14684	2173	2156	2148	2131	2123	2152	2127	604	640	500	1540	5	1	120845406	2586	125.88	1.05	12	0.06	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2870	-25.44	20230215	1971	8.57	20231004	1.94	N	027360	500	604 억	616191	N	N	188	N	N
5	20231130	130407	57	100.00	KSQ150	금융	N	N	N	N	N	2150	10	2	0.47	141443120	66379	83.26	2125	2155	2115	2780	1500	2140	2130.84	0.51	17210	2173	2156	2148	2131	2123	2152	2127	604	640	500	1540	5	1	120845406	2598	126.47	1.05	12	0.05	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2870	-25.09	20230215	1971	9.08	20231004	1.94	N	027360	500	604 억	616191	N	N	188	N	N
6	20231130	120415	57	100.00	KSQ150	금융	N	N	N	N	N	2150	10	2	0.47	137730755	64653	81.10	2125	2150	2115	2780	1500	2140	2130.31	0.51	16966	2173	2156	2148	2131	2123	2152	2127	604	640	500	1540	5	1	120845406	2598	126.47	1.05	12	0.05	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2870	-25.09	20230215	1971	9.08	20231004	1.94	N	027360	500	604 억	616191	N	N	188	N	N
7	20231130	110411	57	100.00	KSQ150	금융	N	N	N	N	N	2135	-5	5	-0.23	103483390	48645	61.02	2125	2140	2115	2780	1500	2140	2127.32	0.51	15230	2173	2156	2148	2131	2123	2152	2127	604	640	500	1540	5	1	120845406	2580	125.59	1.04	12	0.04	17.00	2046.00	2940	20221129	-27.38	1971	20231004	8.32	2870	-25.61	20230215	1971	8.32	20231004	2870	-25.61	20230215	1971	8.32	20231004	1.94	N	027360	500	604 억	616191	N	N	188	N	N
8	20231130	100406	57	100.00	KSQ150	금융	N	N	N	N	N	2140	0	3	0.00	93167865	43811	54.95	2125	2140	2115	2780	1500	2140	2126.59	0.51	15114	2173	2156	2148	2131	2123	2152	2127	604	640	500	1540	5	1	120845406	2586	125.88	1.05	12	0.04	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2870	-25.44	20230215	1971	8.57	20231004	1.94	N	027360	500	604 억	616191	N	N	188	N	N
9	20231130	090409	57	100.00	KSQ150	금융	N	N	N	N	N	2140	0	3	0.00	8785555	4118	5.17	2125	2140	2125	2780	1500	2140	2133.45	0.51	1197	2173	2156	2148	2131	2123	2152	2127	604	640	500	1540	5	1	120845406	2586	125.88	1.05	12	0.00	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2870	-25.44	20230215	1971	8.57	20231004	1.94	N	027360	500	604 억	616191	N	N	188	N	N
10	20231129	160407	57	100.00	KSQ150	금융	N	N	N	N	N	2140	-15	5	-0.70	170926865	79506	34.52	2160	2165	2140	2800	1510	2155	2149.92	0.52	-24733	2251	2202	2176	2127	2101	2190	2115	604	645	500	1550	5	1	120845406	2586	125.88	1.05	12	0.07	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.94	N	027360	500	604 억	624759	N	N	188	N	N
11	20231129	150409	57	100.00	KSQ150	금융	N	N	N	N	N	2145	-10	5	-0.46	153416255	71331	30.97	2160	2165	2140	2800	1510	2155	2150.77	0.52	-21279	2251	2202	2176	2127	2101	2190	2115	604	645	500	1550	5	1	120845406	2592	126.18	1.05	12	0.06	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.94	N	027360	500	604 억	624759	N	N	0	N	N
12	20231129	140408	57	100.00	KSQ150	금융	N	N	N	N	N	2150	-5	5	-0.23	137549280	63940	27.77	2160	2165	2140	2800	1510	2155	2151.22	0.52	-18607	2251	2202	2176	2127	2101	2190	2115	604	645	500	1550	5	1	120845406	2598	126.47	1.05	12	0.05	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.94	N	027360	500	604 억	624759	N	N	0	N	N
13	20231129	130410	57	100.00	KSQ150	금융	N	N	N	N	N	2155	0	3	0.00	128256125	59618	25.89	2160	2165	2140	2800	1510	2155	2151.30	0.52	-17421	2251	2202	2176	2127	2101	2190	2115	604	645	500	1550	5	1	120845406	2604	126.76	1.05	12	0.05	17.00	2046.00	2940	20221129	-26.70	1971	20231004	9.34	2870	-24.91	20230215	1971	9.34	20231004	2940	-26.70	20221129	1971	9.34	20231004	1.94	N	027360	500	604 억	624759	N	N	0	N	N
14	20231129	120410	57	100.00	KSQ150	금융	N	N	N	N	N	2160	5	2	0.23	121551605	56509	24.54	2160	2165	2140	2800	1510	2155	2151.01	0.52	-16224	2251	2202	2176	2127	2101	2190	2115	604	645	500	1550	5	1	120845406	2610	127.06	1.06	12	0.05	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.94	N	027360	500	604 억	624759	N	N	0	N	N
15	20231129	110409	57	100.00	KSQ150	금융	N	N	N	N	N	2150	-5	5	-0.23	111332275	51771	22.48	2160	2165	2140	2800	1510	2155	2150.48	0.52	-16497	2251	2202	2176	2127	2101	2190	2115	604	645	500	1550	5	1	120845406	2598	126.47	1.05	12	0.04	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.94	N	027360	500	604 억	624759	N	N	0	N	N
16	20231129	100406	57	100.00	KSQ150	금융	N	N	N	N	N	2145	-10	5	-0.46	86404230	40204	17.46	2160	2165	2140	2800	1510	2155	2149.15	0.52	-19320	2251	2202	2176	2127	2101	2190	2115	604	645	500	1550	5	1	120845406	2592	126.18	1.05	12	0.03	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.94	N	027360	500	604 억	624759	N	N	0	N	N
17	20231129	090405	57	100.00	KSQ150	금융	N	N	N	N	N	2150	-5	5	-0.23	9357675	4346	1.89	2160	2160	2150	2800	1510	2155	2153.17	0.52	-2808	2251	2202	2176	2127	2101	2190	2115	604	645	500	1550	5	1	120845406	2598	126.47	1.05	12	0.00	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.94	N	027360	500	604 억	624759	N	N	0	N	N
18	20231128	160408	57	100.00	KSQ150	금융	N	N	N	N	N	2155	-70	5	-3.15	500647720	230049	170.16	2165	2225	2150	2890	1560	2225	2176.27	0.48	53138	2258	2241	2208	2191	2158	2250	2200	604	665	500	1600	5	1	120845406	2604	126.76	1.05	12	0.19	17.00	2046.00	2940	20221129	-26.70	1971	20231004	9.34	2870	-24.91	20230215	1971	9.34	20231004	2940	-26.70	20221129	1971	9.34	20231004	1.96	N	027360	500	604 억	574785	N	N	1269	N	N
19	20231128	150343	57	100.00	KSQ150	금융	N	N	N	N	N	2160	-65	5	-2.92	438960085	201483	149.03	2165	2225	2150	2890	1560	2225	2178.65	0.48	63243	2258	2241	2208	2191	2158	2250	2200	604	665	500	1600	5	1	120845406	2610	127.06	1.06	12	0.17	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.96	N	027360	500	604 억	574785	N	N	1269	N	N
20	20231128	140406	57	100.00	KSQ150	금융	N	N	N	N	N	2170	-55	5	-2.47	264533760	120901	89.43	2165	2225	2165	2890	1560	2225	2188.02	0.48	46922	2258	2241	2208	2191	2158	2250	2200	604	665	500	1600	5	1	120845406	2622	127.65	1.06	12	0.10	17.00	2046.00	2940	20221129	-26.19	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2940	-26.19	20221129	1971	10.10	20231004	1.96	N	027360	500	604 억	574785	N	N	1269	N	N
21	20231128	130405	57	100.00	KSQ150	금융	N	N	N	N	N	2190	-35	5	-1.57	137373780	62443	46.19	2165	2225	2165	2890	1560	2225	2199.99	0.48	17252	2258	2241	2208	2191	2158	2250	2200	604	665	500	1600	5	1	120845406	2647	128.82	1.07	12	0.05	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.96	N	027360	500	604 억	574785	N	N	1269	N	N
22	20231128	120405	57	100.00	KSQ150	금융	N	N	N	N	N	2210	-15	5	-0.67	129158320	58709	43.43	2165	2225	2165	2890	1560	2225	2199.97	0.48	17134	2258	2241	2208	2191	2158	2250	2200	604	665	500	1600	5	1	120845406	2671	130.00	1.08	12	0.05	17.00	2046.00	2940	20221129	-24.83	1971	20231004	12.13	2870	-23.00	20230215	1971	12.13	20231004	2940	-24.83	20221129	1971	12.13	20231004	1.96	N	027360	500	604 억	574785	N	N	1269	N	N
23	20231128	110405	57	100.00	KSQ150	금융	N	N	N	N	N	2215	-10	5	-0.45	106117205	48307	35.73	2165	2225	2165	2890	1560	2225	2196.73	0.48	17081	2258	2241	2208	2191	2158	2250	2200	604	665	500	1600	5	1	120845406	2677	130.29	1.08	12	0.04	17.00	2046.00	2940	20221129	-24.66	1971	20231004	12.38	2870	-22.82	20230215	1971	12.38	20231004	2940	-24.66	20221129	1971	12.38	20231004	1.96	N	027360	500	604 억	574785	N	N	1269	N	N
24	20231128	100405	57	100.00	KSQ150	금융	N	N	N	N	N	2205	-20	5	-0.90	89849145	40959	30.30	2165	2220	2165	2890	1560	2225	2193.64	0.48	14015	2258	2241	2208	2191	2158	2250	2200	604	665	500	1600	5	1	120845406	2665	129.71	1.08	12	0.03	17.00	2046.00	2940	20221129	-25.00	1971	20231004	11.87	2870	-23.17	20230215	1971	11.87	20231004	2940	-25.00	20221129	1971	11.87	20231004	1.96	N	027360	500	604 억	574785	N	N	1269	N	N
25	20231128	090404	57	100.00	KSQ150	금융	N	N	N	N	N	2215	-10	5	-0.45	27472005	12639	9.35	2165	2215	2165	2890	1560	2225	2173.59	0.48	4294	2258	2241	2208	2191	2158	2250	2200	604	665	500	1600	5	1	120845406	2677	130.29	1.08	12	0.01	17.00	2046.00	2940	20221129	-24.66	1971	20231004	12.38	2870	-22.82	20230215	1971	12.38	20231004	2940	-24.66	20221129	1971	12.38	20231004	1.96	N	027360	500	604 억	574785	N	N	1269	N	N
26	20231127	160405	57	100.00	KSQ150	금융	N	N	N	N	N	2225	15	2	0.68	297577010	134814	167.23	2175	2225	2175	2870	1550	2210	2207.25	0.51	5940	2236	2222	2196	2182	2156	2230	2190	604	660	500	1590	5	1	120845406	2689	130.88	1.09	12	0.11	17.00	2046.00	2940	20221129	-24.32	1971	20231004	12.89	2870	-22.47	20230215	1971	12.89	20231004	2940	-24.32	20221129	1971	12.89	20231004	1.95	N	027360	500	604 억	613225	N	N	1269	N	N
27	20231127	150404	57	100.00	KSQ150	금융	N	N	N	N	N	2215	5	2	0.23	235858700	107022	132.75	2175	2225	2175	2870	1550	2210	2203.83	0.51	4786	2236	2222	2196	2182	2156	2230	2190	604	660	500	1590	5	1	120845406	2677	130.29	1.08	12	0.09	17.00	2046.00	2940	20221129	-24.66	1971	20231004	12.38	2870	-22.82	20230215	1971	12.38	20231004	2940	-24.66	20221129	1971	12.38	20231004	1.95	N	027360	500	604 억	613225	N	N	47	N	N
28	20231127	140407	57	100.00	KSQ150	금융	N	N	N	N	N	2210	0	3	0.00	213475945	96911	120.21	2175	2225	2175	2870	1550	2210	2202.80	0.51	3799	2236	2222	2196	2182	2156	2230	2190	604	660	500	1590	5	1	120845406	2671	130.00	1.08	12	0.08	17.00	2046.00	2940	20221129	-24.83	1971	20231004	12.13	2870	-23.00	20230215	1971	12.13	20231004	2940	-24.83	20221129	1971	12.13	20231004	1.95	N	027360	500	604 억	613225	N	N	47	N	N
29	20231127	130406	57	100.00	KSQ150	금융	N	N	N	N	N	2205	-5	5	-0.23	193354930	87805	108.92	2175	2225	2175	2870	1550	2210	2202.09	0.51	2528	2236	2222	2196	2182	2156	2230	2190	604	660	500	1590	5	1	120845406	2665	129.71	1.08	12	0.07	17.00	2046.00	2940	20221129	-25.00	1971	20231004	11.87	2870	-23.17	20230215	1971	11.87	20231004	2940	-25.00	20221129	1971	11.87	20231004	1.95	N	027360	500	604 억	613225	N	N	47	N	N
30	20231127	120406	57	100.00	KSQ150	금융	N	N	N	N	N	2210	0	3	0.00	143592500	65233	80.92	2175	2225	2175	2870	1550	2210	2201.22	0.51	8960	2236	2222	2196	2182	2156	2230	2190	604	660	500	1590	5	1	120845406	2671	130.00	1.08	12	0.05	17.00	2046.00	2940	20221129	-24.83	1971	20231004	12.13	2870	-23.00	20230215	1971	12.13	20231004	2940	-24.83	20221129	1971	12.13	20231004	1.95	N	027360	500	604 억	613225	N	N	47	N	N
31	20231127	110400	57	100.00	KSQ150	금융	N	N	N	N	N	2215	5	2	0.23	123617010	56210	69.72	2175	2225	2175	2870	1550	2210	2199.20	0.51	9553	2236	2222	2196	2182	2156	2230	2190	604	660	500	1590	5	1	120845406	2677	130.29	1.08	12	0.05	17.00	2046.00	2940	20221129	-24.66	1971	20231004	12.38	2870	-22.82	20230215	1971	12.38	20231004	2940	-24.66	20221129	1971	12.38	20231004	1.95	N	027360	500	604 억	613225	N	N	47	N	N
32	20231127	100400	57	100.00	KSQ150	금융	N	N	N	N	N	2210	0	3	0.00	106372105	48418	60.06	2175	2215	2175	2870	1550	2210	2196.95	0.51	6971	2236	2222	2196	2182	2156	2230	2190	604	660	500	1590	5	1	120845406	2671	130.00	1.08	12	0.04	17.00	2046.00	2940	20221129	-24.83	1971	20231004	12.13	2870	-23.00	20230215	1971	12.13	20231004	2940	-24.83	20221129	1971	12.13	20231004	1.95	N	027360	500	604 억	613225	N	N	47	N	N
33	20231127	090401	57	100.00	KSQ150	금융	N	N	N	N	N	2190	-20	5	-0.90	25976275	11925	14.79	2175	2205	2175	2870	1550	2210	2178.30	0.51	2977	2236	2222	2196	2182	2156	2230	2190	604	660	500	1590	5	1	120845406	2647	128.82	1.07	12	0.01	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.95	N	027360	500	604 억	613225	N	N	47	N	N
34	20231124	160357	57	100.00	KSQ150	금융	N	N	N	N	N	2210	0	3	0.00	175907190	80354	80.24	2185	2210	2170	2870	1550	2210	2189.11	0.52	-13685	2233	2221	2198	2186	2163	2227	2192	604	660	500	1590	5	1	120845406	2671	130.00	1.08	12	0.07	17.00	2046.00	2940	20221129	-24.83	1971	20231004	12.13	2870	-23.00	20230215	1971	12.13	20231004	2940	-24.83	20221129	1971	12.13	20231004	1.91	N	027360	500	604 억	625468	N	N	47	N	N
35	20231124	150403	57	100.00	KSQ150	금융	N	N	N	N	N	2200	-10	5	-0.45	134708475	61694	61.61	2185	2210	2170	2870	1550	2210	2183.49	0.52	-10152	2233	2221	2198	2186	2163	2227	2192	604	660	500	1590	5	1	120845406	2659	129.41	1.08	12	0.05	17.00	2046.00	2940	20221129	-25.17	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2940	-25.17	20221129	1971	11.62	20231004	1.91	N	027360	500	604 억	625468	N	N	611	N	N
36	20231124	140403	57	100.00	KSQ150	금융	N	N	N	N	N	2185	-25	5	-1.13	100289350	45992	45.93	2185	2210	2170	2870	1550	2210	2180.58	0.52	-9005	2233	2221	2198	2186	2163	2227	2192	604	660	500	1590	5	1	120845406	2640	128.53	1.07	12	0.04	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.91	N	027360	500	604 억	625468	N	N	611	N	N
37	20231124	130401	57	100.00	KSQ150	금융	N	N	N	N	N	2180	-30	5	-1.36	65640235	30086	30.04	2185	2210	2175	2870	1550	2210	2181.75	0.52	-4626	2233	2221	2198	2186	2163	2227	2192	604	660	500	1590	5	1	120845406	2634	128.24	1.07	12	0.02	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.91	N	027360	500	604 억	625468	N	N	611	N	N
38	20231124	120404	57	100.00	KSQ150	금융	N	N	N	N	N	2190	-20	5	-0.90	52885560	24235	24.20	2185	2210	2175	2870	1550	2210	2182.20	0.52	-229	2233	2221	2198	2186	2163	2227	2192	604	660	500	1590	5	1	120845406	2647	128.82	1.07	12	0.02	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.91	N	027360	500	604 억	625468	N	N	611	N	N
39	20231124	110401	57	100.00	KSQ150	금융	N	N	N	N	N	2180	-30	5	-1.36	41806330	19154	19.13	2185	2210	2175	2870	1550	2210	2182.64	0.52	-594	2233	2221	2198	2186	2163	2227	2192	604	660	500	1590	5	1	120845406	2634	128.24	1.07	12	0.02	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.91	N	027360	500	604 억	625468	N	N	611	N	N
40	20231124	100400	57	100.00	KSQ150	금융	N	N	N	N	N	2185	-25	5	-1.13	27059805	12387	12.37	2185	2210	2175	2870	1550	2210	2184.53	0.52	-339	2233	2221	2198	2186	2163	2227	2192	604	660	500	1590	5	1	120845406	2640	128.53	1.07	12	0.01	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.91	N	027360	500	604 억	625468	N	N	611	N	N
41	20231124	090400	57	100.00	KSQ150	금융	N	N	N	N	N	2185	-25	5	-1.13	2296960	1051	1.05	2185	2210	2185	2870	1550	2210	2185.50	0.52	-98	2233	2221	2198	2186	2163	2227	2192	604	660	500	1590	5	1	120845406	2640	128.53	1.07	12	0.00	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.91	N	027360	500	604 억	625468	N	N	611	N	N
42	20231123	160356	57	100.00	KSQ150	금융	N	N	N	N	N	2210	10	2	0.45	217996370	99483	38.13	2185	2210	2175	2860	1540	2200	2191.29	0.53	-6826	2246	2222	2186	2162	2126	2235	2175	604	660	500	1580	5	1	120845406	2671	130.00	1.08	12	0.08	17.00	2046.00	2940	20221129	-24.83	1971	20231004	12.13	2870	-23.00	20230215	1971	12.13	20231004	2940	-24.83	20221129	1971	12.13	20231004	1.93	N	027360	500	604 억	636222	N	N	611	N	N
43	20231123	150409	57	100.00	KSQ150	금융	N	N	N	N	N	2190	-10	5	-0.45	176159595	80489	30.85	2185	2200	2175	2860	1540	2200	2188.62	0.53	-8374	2246	2222	2186	2162	2126	2235	2175	604	660	500	1580	5	1	120845406	2647	128.82	1.07	12	0.07	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.93	N	027360	500	604 억	636222	N	N	0	N	N
44	20231123	140403	57	100.00	KSQ150	금융	N	N	N	N	N	2180	-20	5	-0.91	108754840	49749	19.07	2185	2200	2175	2860	1540	2200	2186.07	0.53	-5156	2246	2222	2186	2162	2126	2235	2175	604	660	500	1580	5	1	120845406	2634	128.24	1.07	12	0.04	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.93	N	027360	500	604 억	636222	N	N	0	N	N
45	20231123	130406	57	100.00	KSQ150	금융	N	N	N	N	N	2180	-20	5	-0.91	77034405	35196	13.49	2185	2200	2175	2860	1540	2200	2188.73	0.53	-4890	2246	2222	2186	2162	2126	2235	2175	604	660	500	1580	5	1	120845406	2634	128.24	1.07	12	0.03	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.93	N	027360	500	604 억	636222	N	N	0	N	N
46	20231123	120400	57	100.00	KSQ150	금융	N	N	N	N	N	2190	-10	5	-0.45	47413485	21635	8.29	2185	2200	2180	2860	1540	2200	2191.52	0.53	-4786	2246	2222	2186	2162	2126	2235	2175	604	660	500	1580	5	1	120845406	2647	128.82	1.07	12	0.02	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.93	N	027360	500	604 억	636222	N	N	0	N	N
47	20231123	110408	57	100.00	KSQ150	금융	N	N	N	N	N	2200	0	3	0.00	44995820	20532	7.87	2185	2200	2180	2860	1540	2200	2191.50	0.53	-4765	2246	2222	2186	2162	2126	2235	2175	604	660	500	1580	5	1	120845406	2659	129.41	1.08	12	0.02	17.00	2046.00	2940	20221129	-25.17	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2940	-25.17	20221129	1971	11.62	20231004	1.93	N	027360	500	604 억	636222	N	N	0	N	N
48	20231123	100402	57	100.00	KSQ150	금융	N	N	N	N	N	2195	-5	5	-0.23	32441670	14807	5.67	2185	2200	2180	2860	1540	2200	2190.97	0.53	-5119	2246	2222	2186	2162	2126	2235	2175	604	660	500	1580	5	1	120845406	2653	129.12	1.07	12	0.01	17.00	2046.00	2940	20221129	-25.34	1971	20231004	11.36	2870	-23.52	20230215	1971	11.36	20231004	2940	-25.34	20221129	1971	11.36	20231004	1.93	N	027360	500	604 억	636222	N	N	0	N	N
49	20231123	090358	57	100.00	KSQ150	금융	N	N	N	N	N	2180	-20	5	-0.91	4664125	2138	0.82	2185	2200	2180	2860	1540	2200	2181.54	0.53	-1053	2246	2222	2186	2162	2126	2235	2175	604	660	500	1580	5	1	120845406	2634	128.24	1.07	12	0.00	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.93	N	027360	500	604 억	636222	N	N	0	N	N
50	20231122	160349	57	100.00	KSQ150	금융	N	N	N	N	N	2200	20	2	0.92	567669595	260382	257.23	2160	2210	2150	2830	1530	2180	2180.13	0.49	19694	2220	2200	2180	2160	2140	2210	2170	604	650	500	1560	5	1	120845406	2659	129.41	1.08	12	0.22	17.00	2046.00	2940	20221129	-25.17	1971	20231004	11.62	2870	-23.34	20230215	1971	11.62	20231004	2940	-25.17	20221129	1971	11.62	20231004	1.92	N	027360	500	604 억	595177	N	N	0	N	N
51	20231122	150356	57	100.00	KSQ150	금융	N	N	N	N	N	2185	5	2	0.23	451369915	207416	204.90	2160	2195	2150	2830	1530	2180	2176.16	0.49	18290	2220	2200	2180	2160	2140	2210	2170	604	650	500	1560	5	1	120845406	2640	128.53	1.07	12	0.17	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.92	N	027360	500	604 억	595177	N	N	0	N	N
52	20231122	140350	57	100.00	KSQ150	금융	N	N	N	N	N	2190	10	2	0.46	333069720	153357	151.50	2160	2190	2150	2830	1530	2180	2171.86	0.49	7178	2220	2200	2180	2160	2140	2210	2170	604	650	500	1560	5	1	120845406	2647	128.82	1.07	12	0.13	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.92	N	027360	500	604 억	595177	N	N	0	N	N
53	20231122	130403	57	100.00	KSQ150	금융	N	N	N	N	N	2170	-10	5	-0.46	184582410	85422	84.39	2160	2180	2150	2830	1530	2180	2160.83	0.49	-6399	2220	2200	2180	2160	2140	2210	2170	604	650	500	1560	5	1	120845406	2622	127.65	1.06	12	0.07	17.00	2046.00	2940	20221129	-26.19	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2940	-26.19	20221129	1971	10.10	20231004	1.92	N	027360	500	604 억	595177	N	N	0	N	N
54	20231122	120406	57	100.00	KSQ150	금융	N	N	N	N	N	2165	-15	5	-0.69	146838035	67968	67.14	2160	2180	2150	2830	1530	2180	2160.40	0.49	-11932	2220	2200	2180	2160	2140	2210	2170	604	650	500	1560	5	1	120845406	2616	127.35	1.06	12	0.06	17.00	2046.00	2940	20221129	-26.36	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2940	-26.36	20221129	1971	9.84	20231004	1.92	N	027360	500	604 억	595177	N	N	0	N	N
55	20231122	110418	57	100.00	KSQ150	금융	N	N	N	N	N	2160	-20	5	-0.92	101167515	46784	46.22	2160	2180	2150	2830	1530	2180	2162.44	0.49	-12742	2220	2200	2180	2160	2140	2210	2170	604	650	500	1560	5	1	120845406	2610	127.06	1.06	12	0.04	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.92	N	027360	500	604 억	595177	N	N	0	N	N
56	20231122	100410	57	100.00	KSQ150	금융	N	N	N	N	N	2160	-20	5	-0.92	76296465	35264	34.84	2160	2180	2150	2830	1530	2180	2163.58	0.49	-9536	2220	2200	2180	2160	2140	2210	2170	604	650	500	1560	5	1	120845406	2610	127.06	1.06	12	0.03	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.92	N	027360	500	604 억	595177	N	N	0	N	N
57	20231122	090350	57	100.00	KSQ150	금융	N	N	N	N	N	2165	-15	5	-0.69	16648370	7673	7.58	2160	2180	2160	2830	1530	2180	2169.73	0.49	-347	2220	2200	2180	2160	2140	2210	2170	604	650	500	1560	5	1	120845406	2616	127.35	1.06	12	0.01	17.00	2046.00	2940	20221129	-26.36	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2940	-26.36	20221129	1971	9.84	20231004	1.92	N	027360	500	604 억	595177	N	N	0	N	N
58	20231121	160354	57	100.00	KSQ150	금융	N	N	N	N	N	2180	10	2	0.46	220744410	101128	107.49	2165	2200	2160	2820	1520	2170	2182.82	0.46	32179	2216	2192	2156	2132	2096	2205	2145	604	650	500	1560	5	1	120845406	2634	128.24	1.07	12	0.08	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.91	N	027360	500	604 억	561527	N	N	0	N	N
59	20231121	150354	57	100.00	KSQ150	금융	N	N	N	N	N	2185	15	2	0.69	216301490	99089	105.32	2165	2200	2160	2820	1520	2170	2182.90	0.46	32255	2216	2192	2156	2132	2096	2205	2145	604	650	500	1560	5	1	120845406	2640	128.53	1.07	12	0.08	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.91	N	027360	500	604 억	561527	N	N	0	N	N
60	20231121	140349	57	100.00	KSQ150	금융	N	N	N	N	N	2185	15	2	0.69	196361265	89932	95.59	2165	2200	2160	2820	1520	2170	2183.44	0.46	32261	2216	2192	2156	2132	2096	2205	2145	604	650	500	1560	5	1	120845406	2640	128.53	1.07	12	0.07	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.91	N	027360	500	604 억	561527	N	N	0	N	N
61	20231121	130349	57	100.00	KSQ150	금융	N	N	N	N	N	2190	20	2	0.92	168978315	77382	82.25	2165	2200	2160	2820	1520	2170	2183.69	0.46	31083	2216	2192	2156	2132	2096	2205	2145	604	650	500	1560	5	1	120845406	2647	128.82	1.07	12	0.06	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.91	N	027360	500	604 억	561527	N	N	0	N	N
62	20231121	120348	57	100.00	KSQ150	금융	N	N	N	N	N	2195	25	2	1.15	157625165	72200	76.74	2165	2200	2160	2820	1520	2170	2183.17	0.46	29873	2216	2192	2156	2132	2096	2205	2145	604	650	500	1560	5	1	120845406	2653	129.12	1.07	12	0.06	17.00	2046.00	2940	20221129	-25.34	1971	20231004	11.36	2870	-23.52	20230215	1971	11.36	20231004	2940	-25.34	20221129	1971	11.36	20231004	1.91	N	027360	500	604 억	561527	N	N	0	N	N
63	20231121	110348	57	100.00	KSQ150	금융	N	N	N	N	N	2195	25	2	1.15	146647430	67186	71.41	2165	2200	2160	2820	1520	2170	2182.71	0.46	28453	2216	2192	2156	2132	2096	2205	2145	604	650	500	1560	5	1	120845406	2653	129.12	1.07	12	0.06	17.00	2046.00	2940	20221129	-25.34	1971	20231004	11.36	2870	-23.52	20230215	1971	11.36	20231004	2940	-25.34	20221129	1971	11.36	20231004	1.91	N	027360	500	604 억	561527	N	N	0	N	N
64	20231121	100340	57	100.00	KSQ150	금융	N	N	N	N	N	2190	20	2	0.92	131327165	60200	63.98	2165	2200	2160	2820	1520	2170	2181.51	0.46	27437	2216	2192	2156	2132	2096	2205	2145	604	650	500	1560	5	1	120845406	2647	128.82	1.07	12	0.05	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.91	N	027360	500	604 억	561527	N	N	0	N	N
65	20231121	090344	57	100.00	KSQ150	금융	N	N	N	N	N	2175	5	2	0.23	8747690	4030	4.28	2165	2195	2165	2820	1520	2170	2170.64	0.46	67	2216	2192	2156	2132	2096	2205	2145	604	650	500	1560	5	1	120845406	2628	127.94	1.06	12	0.00	17.00	2046.00	2940	20221129	-26.02	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2940	-26.02	20221129	1971	10.35	20231004	1.91	N	027360	500	604 억	561527	N	N	0	N	N
66	20231120	160345	57	100.00	KSQ150	금융	N	N	N	N	N	2170	45	2	2.12	203548180	94073	118.41	2125	2180	2120	2760	1490	2125	2163.73	0.45	35413	2215	2170	2145	2100	2075	2157	2087	604	635	500	1530	5	1	120845406	2622	127.65	1.06	12	0.08	17.00	2046.00	2940	20221129	-26.19	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2940	-26.19	20221129	1971	10.10	20231004	1.91	N	027360	500	604 억	543781	N	N	940	N	N
67	20231120	150348	57	100.00	KSQ150	금융	N	N	N	N	N	2175	50	2	2.35	188664685	87219	109.79	2125	2180	2120	2760	1490	2125	2163.11	0.45	32454	2215	2170	2145	2100	2075	2157	2087	604	635	500	1530	5	1	120845406	2628	127.94	1.06	12	0.07	17.00	2046.00	2940	20221129	-26.02	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2940	-26.02	20221129	1971	10.35	20231004	1.91	N	027360	500	604 억	543781	N	N	940	N	N
68	20231120	140348	57	100.00	KSQ150	금융	N	N	N	N	N	2175	50	2	2.35	144771265	67049	84.40	2125	2175	2120	2760	1490	2125	2159.19	0.45	21445	2215	2170	2145	2100	2075	2157	2087	604	635	500	1530	5	1	120845406	2628	127.94	1.06	12	0.06	17.00	2046.00	2940	20221129	-26.02	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2940	-26.02	20221129	1971	10.35	20231004	1.91	N	027360	500	604 억	543781	N	N	940	N	N
69	20231120	130345	57	100.00	KSQ150	금융	N	N	N	N	N	2170	45	2	2.12	122351315	56719	71.39	2125	2175	2120	2760	1490	2125	2157.15	0.45	15923	2215	2170	2145	2100	2075	2157	2087	604	635	500	1530	5	1	120845406	2622	127.65	1.06	12	0.05	17.00	2046.00	2940	20221129	-26.19	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2940	-26.19	20221129	1971	10.10	20231004	1.91	N	027360	500	604 억	543781	N	N	940	N	N
70	20231120	120346	57	100.00	KSQ150	금융	N	N	N	N	N	2165	40	2	1.88	112284760	52067	65.54	2125	2175	2120	2760	1490	2125	2156.54	0.45	12395	2215	2170	2145	2100	2075	2157	2087	604	635	500	1530	5	1	120845406	2616	127.35	1.06	12	0.04	17.00	2046.00	2940	20221129	-26.36	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2940	-26.36	20221129	1971	9.84	20231004	1.91	N	027360	500	604 억	543781	N	N	940	N	N
71	20231120	110345	57	100.00	KSQ150	금융	N	N	N	N	N	2170	45	2	2.12	97622495	45291	57.01	2125	2175	2120	2760	1490	2125	2155.45	0.45	10294	2215	2170	2145	2100	2075	2157	2087	604	635	500	1530	5	1	120845406	2622	127.65	1.06	12	0.04	17.00	2046.00	2940	20221129	-26.19	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2940	-26.19	20221129	1971	10.10	20231004	1.91	N	027360	500	604 억	543781	N	N	940	N	N
72	20231120	100345	57	100.00	KSQ150	금융	N	N	N	N	N	2175	50	2	2.35	58059530	27032	34.03	2125	2175	2120	2760	1490	2125	2147.81	0.45	2203	2215	2170	2145	2100	2075	2157	2087	604	635	500	1530	5	1	120845406	2628	127.94	1.06	12	0.02	17.00	2046.00	2940	20221129	-26.02	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2940	-26.02	20221129	1971	10.35	20231004	1.91	N	027360	500	604 억	543781	N	N	940	N	N
73	20231120	090347	57	100.00	KSQ150	금융	N	N	N	N	N	2130	5	2	0.24	16612345	7816	9.84	2125	2130	2120	2760	1490	2125	2125.43	0.45	-908	2215	2170	2145	2100	2075	2157	2087	604	635	500	1530	5	1	120845406	2574	125.29	1.04	12	0.01	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.91	N	027360	500	604 억	543781	N	N	940	N	N
74	20231117	160354	57	100.00	KSQ150	금융	N	N	N	N	N	2125	-55	5	-2.52	169713105	79307	43.43	2190	2190	2120	2830	1530	2180	2139.95	0.47	-32078	2220	2200	2165	2145	2110	2210	2155	604	650	500	1560	5	1	120845406	2568	125.00	1.04	12	0.07	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.89	N	027360	500	604 억	566900	N	N	940	N	N
75	20231117	150356	57	100.00	KSQ150	금융	N	N	N	N	N	2130	-50	5	-2.29	135550450	63230	34.62	2190	2190	2125	2830	1530	2180	2143.77	0.47	-27967	2220	2200	2165	2145	2110	2210	2155	604	650	500	1560	5	1	120845406	2574	125.29	1.04	12	0.05	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.89	N	027360	500	604 억	566900	N	N	0	N	N
76	20231117	140355	57	100.00	KSQ150	금융	N	N	N	N	N	2145	-35	5	-1.61	106747045	49713	27.22	2190	2190	2130	2830	1530	2180	2147.27	0.47	-22063	2220	2200	2165	2145	2110	2210	2155	604	650	500	1560	5	1	120845406	2592	126.18	1.05	12	0.04	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.89	N	027360	500	604 억	566900	N	N	0	N	N
77	20231117	130353	57	100.00	KSQ150	금융	N	N	N	N	N	2140	-40	5	-1.83	93557540	43545	23.84	2190	2190	2135	2830	1530	2180	2148.53	0.47	-19304	2220	2200	2165	2145	2110	2210	2155	604	650	500	1560	5	1	120845406	2586	125.88	1.05	12	0.04	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.89	N	027360	500	604 억	566900	N	N	0	N	N
78	20231117	120353	57	100.00	KSQ150	금융	N	N	N	N	N	2140	-40	5	-1.83	66896785	31071	17.01	2190	2190	2140	2830	1530	2180	2153.03	0.47	-8323	2220	2200	2165	2145	2110	2210	2155	604	650	500	1560	5	1	120845406	2586	125.88	1.05	12	0.03	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.89	N	027360	500	604 억	566900	N	N	0	N	N
79	20231117	110355	57	100.00	KSQ150	금융	N	N	N	N	N	2150	-30	5	-1.38	56170420	26069	14.27	2190	2190	2140	2830	1530	2180	2154.68	0.47	-6896	2220	2200	2165	2145	2110	2210	2155	604	650	500	1560	5	1	120845406	2598	126.47	1.05	12	0.02	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.89	N	027360	500	604 억	566900	N	N	0	N	N
80	20231117	100355	57	100.00	KSQ150	금융	N	N	N	N	N	2150	-30	5	-1.38	26933415	12452	6.82	2190	2190	2150	2830	1530	2180	2162.98	0.47	-3263	2220	2200	2165	2145	2110	2210	2155	604	650	500	1560	5	1	120845406	2598	126.47	1.05	12	0.01	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.89	N	027360	500	604 억	566900	N	N	0	N	N
81	20231117	090355	57	100.00	KSQ150	금융	N	N	N	N	N	2180	0	3	0.00	5665830	2593	1.42	2190	2190	2170	2830	1530	2180	2185.05	0.47	-454	2220	2200	2165	2145	2110	2210	2155	604	650	500	1560	5	1	120845406	2634	128.24	1.07	12	0.00	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.89	N	027360	500	604 억	566900	N	N	0	N	N
82	20231116	160353	57	100.00	KSQ150	금융	N	N	N	N	N	2180	55	2	2.59	381612110	175965	86.47	2135	2185	2130	2760	1490	2125	2168.73	0.42	56017	2191	2157	2141	2107	2091	2150	2100	604	635	500	1530	5	1	120845406	2634	128.24	1.07	12	0.15	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.90	N	027360	500	604 억	503985	N	N	2350	N	N
83	20231116	150352	57	100.00	KSQ150	금융	N	N	N	N	N	2180	55	2	2.59	360681180	166331	81.74	2135	2185	2130	2760	1490	2125	2168.50	0.42	53323	2191	2157	2141	2107	2091	2150	2100	604	635	500	1530	5	1	120845406	2634	128.24	1.07	12	0.14	17.00	2046.00	2940	20221129	-25.85	1971	20231004	10.60	2870	-24.04	20230215	1971	10.60	20231004	2940	-25.85	20221129	1971	10.60	20231004	1.90	N	027360	500	604 억	503985	N	N	2350	N	N
84	20231116	140347	57	100.00	KSQ150	금융	N	N	N	N	N	2185	60	2	2.82	339618095	156667	76.99	2135	2185	2130	2760	1490	2125	2167.82	0.42	52481	2191	2157	2141	2107	2091	2150	2100	604	635	500	1530	5	1	120845406	2640	128.53	1.07	12	0.13	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.90	N	027360	500	604 억	503985	N	N	2350	N	N
85	20231116	130353	57	100.00	KSQ150	금융	N	N	N	N	N	2185	60	2	2.82	297658180	137431	67.54	2135	2185	2130	2760	1490	2125	2165.93	0.42	46404	2191	2157	2141	2107	2091	2150	2100	604	635	500	1530	5	1	120845406	2640	128.53	1.07	12	0.11	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.90	N	027360	500	604 억	503985	N	N	2350	N	N
86	20231116	120354	57	100.00	KSQ150	금융	N	N	N	N	N	2165	40	2	1.88	205282835	95008	46.69	2135	2175	2130	2760	1490	2125	2160.76	0.42	32240	2191	2157	2141	2107	2091	2150	2100	604	635	500	1530	5	1	120845406	2616	127.35	1.06	12	0.08	17.00	2046.00	2940	20221129	-26.36	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2940	-26.36	20221129	1971	9.84	20231004	1.90	N	027360	500	604 억	503985	N	N	2350	N	N
87	20231116	110351	57	100.00	KSQ150	금융	N	N	N	N	N	2170	45	2	2.12	171354245	79345	38.99	2135	2175	2130	2760	1490	2125	2159.69	0.42	27126	2191	2157	2141	2107	2091	2150	2100	604	635	500	1530	5	1	120845406	2622	127.65	1.06	12	0.07	17.00	2046.00	2940	20221129	-26.19	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2940	-26.19	20221129	1971	10.10	20231004	1.90	N	027360	500	604 억	503985	N	N	2350	N	N
88	20231116	100350	57	100.00	KSQ150	금융	N	N	N	N	N	2130	5	2	0.24	5102260	2389	1.17	2135	2145	2130	2760	1490	2125	2136.65	0.42	-50	2191	2157	2141	2107	2091	2150	2100	604	635	500	1530	5	1	120845406	2574	125.29	1.04	12	0.00	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.90	N	027360	500	604 억	503985	N	N	2350	N	N
89	20231116	090349	57	100.00	KSQ150	금융	N	N	N	N	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.42	0	2191	2157	2141	2107	2091	2150	2100	604	635	500	1530	5	1	120845406	2568	125.00	1.04	12	0.00	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.90	N	027360	500	604 억	503985	N	N	2350	N	N
90	20231115	160332	57	100.00	KSQ150	금융	N	N	N	N	N	2125	10	2	0.47	434995630	202955	260.39	2175	2175	2125	2745	1485	2115	2143.31	0.37	65852	2155	2135	2115	2095	2075	2145	2105	604	630	500	1520	5	1	120845406	2568	125.00	1.04	12	0.17	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.90	N	027360	500	604 억	444569	N	N	2350	N	N
91	20231115	150355	57	100.00	KSQ150	금융	N	N	N	N	N	2135	20	2	0.95	423475150	197539	253.44	2175	2175	2125	2745	1485	2115	2143.75	0.37	65653	2155	2135	2115	2095	2075	2145	2105	604	630	500	1520	5	1	120845406	2580	125.59	1.04	12	0.16	17.00	2046.00	2940	20221129	-27.38	1971	20231004	8.32	2870	-25.61	20230215	1971	8.32	20231004	2940	-27.38	20221129	1971	8.32	20231004	1.90	N	027360	500	604 억	444569	N	N	1645	N	N
92	20231115	140358	57	100.00	KSQ150	금융	N	N	N	N	N	2145	30	2	1.42	375337565	175086	224.64	2175	2175	2125	2745	1485	2115	2143.73	0.37	55641	2155	2135	2115	2095	2075	2145	2105	604	630	500	1520	5	1	120845406	2592	126.18	1.05	12	0.14	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.90	N	027360	500	604 억	444569	N	N	1645	N	N
93	20231115	130357	57	100.00	KSQ150	금융	N	N	N	N	N	2135	20	2	0.95	225667705	104961	134.67	2175	2175	2135	2745	1485	2115	2150.01	0.37	27131	2155	2135	2115	2095	2075	2145	2105	604	630	500	1520	5	1	120845406	2580	125.59	1.04	12	0.09	17.00	2046.00	2940	20221129	-27.38	1971	20231004	8.32	2870	-25.61	20230215	1971	8.32	20231004	2940	-27.38	20221129	1971	8.32	20231004	1.90	N	027360	500	604 억	444569	N	N	1645	N	N
94	20231115	120358	57	100.00	KSQ150	금융	N	N	N	N	N	2145	30	2	1.42	198900085	92455	118.62	2175	2175	2135	2745	1485	2115	2151.32	0.37	22017	2155	2135	2115	2095	2075	2145	2105	604	630	500	1520	5	1	120845406	2592	126.18	1.05	12	0.08	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.90	N	027360	500	604 억	444569	N	N	1645	N	N
95	20231115	110400	57	100.00	KSQ150	금융	N	N	N	N	N	2145	30	2	1.42	179733255	83505	107.14	2175	2175	2135	2745	1485	2115	2152.37	0.37	17572	2155	2135	2115	2095	2075	2145	2105	604	630	500	1520	5	1	120845406	2592	126.18	1.05	12	0.07	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.90	N	027360	500	604 억	444569	N	N	1645	N	N
96	20231115	100357	57	100.00	KSQ150	금융	N	N	N	N	N	2155	40	2	1.89	154815315	71893	92.24	2175	2175	2135	2745	1485	2115	2153.41	0.37	13779	2155	2135	2115	2095	2075	2145	2105	604	630	500	1520	5	1	120845406	2604	126.76	1.05	12	0.06	17.00	2046.00	2940	20221129	-26.70	1971	20231004	9.34	2870	-24.91	20230215	1971	9.34	20231004	2940	-26.70	20221129	1971	9.34	20231004	1.90	N	027360	500	604 억	444569	N	N	1645	N	N
97	20231115	090353	57	100.00	KSQ150	금융	N	N	N	N	N	2160	45	2	2.13	20385985	9415	12.08	2175	2175	2140	2745	1485	2115	2165.27	0.37	-1931	2155	2135	2115	2095	2075	2145	2105	604	630	500	1520	5	1	120845406	2610	127.06	1.06	12	0.01	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.90	N	027360	500	604 억	444569	N	N	1645	N	N
98	20231114	160351	57	100.00	KSQ150	금융	N	N	N	N	N	2115	20	2	0.95	162528680	76615	105.29	2095	2135	2095	2720	1470	2095	2121.37	0.39	17381	2188	2141	2108	2061	2028	2125	2045	604	625	500	1500	5	1	120845406	2556	124.41	1.03	12	0.06	17.00	2046.00	2940	20221129	-28.06	1971	20231004	7.31	2870	-26.31	20230215	1971	7.31	20231004	2940	-28.06	20221129	1971	7.31	20231004	1.90	N	027360	500	604 억	466618	N	N	1645	N	N
99	20231114	150352	57	100.00	KSQ150	금융	N	N	N	N	N	2120	25	2	1.19	125345165	59046	81.15	2095	2135	2095	2720	1470	2095	2122.84	0.39	14885	2188	2141	2108	2061	2028	2125	2045	604	625	500	1500	5	1	120845406	2562	124.71	1.04	12	0.05	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.90	N	027360	500	604 억	466618	N	N	1175	N	N
100	20231114	140353	57	100.00	KSQ150	금융	N	N	N	N	N	2120	25	2	1.19	106207875	49993	68.71	2095	2135	2095	2720	1470	2095	2124.45	0.39	9463	2188	2141	2108	2061	2028	2125	2045	604	625	500	1500	5	1	120845406	2562	124.71	1.04	12	0.04	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.90	N	027360	500	604 억	466618	N	N	1175	N	N
101	20231114	130353	57	100.00	KSQ150	금융	N	N	N	N	N	2120	25	2	1.19	91819145	43210	59.38	2095	2135	2095	2720	1470	2095	2124.95	0.39	8288	2188	2141	2108	2061	2028	2125	2045	604	625	500	1500	5	1	120845406	2562	124.71	1.04	12	0.04	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.90	N	027360	500	604 억	466618	N	N	1175	N	N
102	20231114	120352	57	100.00	KSQ150	금융	N	N	N	N	N	2130	35	2	1.67	44354660	20942	28.78	2095	2130	2095	2720	1470	2095	2117.98	0.39	5456	2188	2141	2108	2061	2028	2125	2045	604	625	500	1500	5	1	120845406	2574	125.29	1.04	12	0.02	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.90	N	027360	500	604 억	466618	N	N	1175	N	N
103	20231114	110356	57	100.00	KSQ150	금융	N	N	N	N	N	2125	30	2	1.43	37481910	17708	24.34	2095	2130	2095	2720	1470	2095	2116.67	0.39	4839	2188	2141	2108	2061	2028	2125	2045	604	625	500	1500	5	1	120845406	2568	125.00	1.04	12	0.01	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.90	N	027360	500	604 억	466618	N	N	1175	N	N
104	20231114	100353	57	100.00	KSQ150	금융	N	N	N	N	N	2110	15	2	0.72	25055090	11847	16.28	2095	2130	2095	2720	1470	2095	2114.89	0.39	6567	2188	2141	2108	2061	2028	2125	2045	604	625	500	1500	5	1	120845406	2550	124.12	1.03	12	0.01	17.00	2046.00	2940	20221129	-28.23	1971	20231004	7.05	2870	-26.48	20230215	1971	7.05	20231004	2940	-28.23	20221129	1971	7.05	20231004	1.90	N	027360	500	604 억	466618	N	N	1175	N	N
105	20231114	090350	57	100.00	KSQ150	금융	N	N	N	N	N	2095	0	3	0.00	823335	393	0.54	2095	2095	2095	2720	1470	2095	2095.00	0.39	-51	2188	2141	2108	2061	2028	2125	2045	604	625	500	1500	5	1	120845406	2532	123.24	1.02	12	0.00	17.00	2046.00	2940	20221129	-28.74	1971	20231004	6.29	2870	-27.00	20230215	1971	6.29	20231004	2940	-28.74	20221129	1971	6.29	20231004	1.90	N	027360	500	604 억	466618	N	N	1175	N	N
106	20231113	160348	57	100.00	KSQ150	금융	N	N	N	N	N	2095	-30	5	-1.41	152600200	72538	103.94	2150	2155	2075	2760	1490	2125	2103.73	0.40	-16060	2161	2142	2121	2102	2081	2152	2112	604	635	500	1530	5	1	120845406	2532	123.24	1.02	12	0.06	17.00	2046.00	2940	20221129	-28.74	1971	20231004	6.29	2870	-27.00	20230215	1971	6.29	20231004	2940	-28.74	20221129	1971	6.29	20231004	1.90	N	027360	500	604 억	486684	N	N	1175	N	N
107	20231113	150347	57	100.00	KSQ150	금융	N	N	N	N	N	2090	-35	5	-1.65	137440230	65288	93.55	2150	2155	2075	2760	1490	2125	2105.14	0.40	-16106	2161	2142	2121	2102	2081	2152	2112	604	635	500	1530	5	1	120845406	2526	122.94	1.02	12	0.05	17.00	2046.00	2940	20221129	-28.91	1971	20231004	6.04	2870	-27.18	20230215	1971	6.04	20231004	2940	-28.91	20221129	1971	6.04	20231004	1.90	N	027360	500	604 억	486684	N	N	97	N	N
108	20231113	140346	57	100.00	KSQ150	금융	N	N	N	N	N	2100	-25	5	-1.18	126754075	60171	86.22	2150	2155	2075	2760	1490	2125	2106.56	0.40	-14634	2161	2142	2121	2102	2081	2152	2112	604	635	500	1530	5	1	120845406	2538	123.53	1.03	12	0.05	17.00	2046.00	2940	20221129	-28.57	1971	20231004	6.54	2870	-26.83	20230215	1971	6.54	20231004	2940	-28.57	20221129	1971	6.54	20231004	1.90	N	027360	500	604 억	486684	N	N	97	N	N
109	20231113	130345	57	100.00	KSQ150	금융	N	N	N	N	N	2105	-20	5	-0.94	72664915	34310	49.16	2150	2155	2100	2760	1490	2125	2117.89	0.40	-9807	2161	2142	2121	2102	2081	2152	2112	604	635	500	1530	5	1	120845406	2544	123.82	1.03	12	0.03	17.00	2046.00	2940	20221129	-28.40	1971	20231004	6.80	2870	-26.66	20230215	1971	6.80	20231004	2940	-28.40	20221129	1971	6.80	20231004	1.90	N	027360	500	604 억	486684	N	N	97	N	N
110	20231113	120346	57	100.00	KSQ150	금융	N	N	N	N	N	2110	-15	5	-0.71	57507825	27108	38.84	2150	2155	2105	2760	1490	2125	2121.43	0.40	-4796	2161	2142	2121	2102	2081	2152	2112	604	635	500	1530	5	1	120845406	2550	124.12	1.03	12	0.02	17.00	2046.00	2940	20221129	-28.23	1971	20231004	7.05	2870	-26.48	20230215	1971	7.05	20231004	2940	-28.23	20221129	1971	7.05	20231004	1.90	N	027360	500	604 억	486684	N	N	97	N	N
111	20231113	110343	57	100.00	KSQ150	금융	N	N	N	N	N	2110	-15	5	-0.71	47926930	22567	32.34	2150	2155	2105	2760	1490	2125	2123.76	0.40	-2336	2161	2142	2121	2102	2081	2152	2112	604	635	500	1530	5	1	120845406	2550	124.12	1.03	12	0.02	17.00	2046.00	2940	20221129	-28.23	1971	20231004	7.05	2870	-26.48	20230215	1971	7.05	20231004	2940	-28.23	20221129	1971	7.05	20231004	1.90	N	027360	500	604 억	486684	N	N	97	N	N
112	20231113	100343	57	100.00	KSQ150	금융	N	N	N	N	N	2125	0	3	0.00	36936715	17362	24.88	2150	2155	2110	2760	1490	2125	2127.45	0.40	-559	2161	2142	2121	2102	2081	2152	2112	604	635	500	1530	5	1	120845406	2568	125.00	1.04	12	0.01	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.90	N	027360	500	604 억	486684	N	N	97	N	N
113	20231113	090345	57	100.00	KSQ150	금융	N	N	N	N	N	2130	5	2	0.24	9971495	4644	6.65	2150	2155	2130	2760	1490	2125	2147.18	0.40	-258	2161	2142	2121	2102	2081	2152	2112	604	635	500	1530	5	1	120845406	2574	125.29	1.04	12	0.00	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.90	N	027360	500	604 억	486684	N	N	97	N	N
114	20231110	160347	57	100.00	KSQ150	금융	N	N	N	N	N	2125	-25	5	-1.16	147375255	69758	85.52	2115	2140	2100	2795	1505	2150	2112.66	0.41	7209	2190	2170	2140	2120	2090	2180	2130	604	645	500	1540	5	1	120845406	2568	125.00	1.04	12	0.06	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.89	N	027360	500	604 억	494493	N	N	97	N	N
115	20231110	150351	57	100.00	KSQ150	금융	N	N	N	N	N	2120	-30	5	-1.40	132047885	62530	76.66	2115	2140	2100	2795	1505	2150	2111.75	0.41	5732	2190	2170	2140	2120	2090	2180	2130	604	645	500	1540	5	1	120845406	2562	124.71	1.04	12	0.05	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.89	N	027360	500	604 억	494493	N	N	0	N	N
116	20231110	140347	57	100.00	KSQ150	금융	N	N	N	N	N	2115	-35	5	-1.63	109904645	52063	63.83	2115	2140	2100	2795	1505	2150	2110.99	0.41	5466	2190	2170	2140	2120	2090	2180	2130	604	645	500	1540	5	1	120845406	2556	124.41	1.03	12	0.04	17.00	2046.00	2940	20221129	-28.06	1971	20231004	7.31	2870	-26.31	20230215	1971	7.31	20231004	2940	-28.06	20221129	1971	7.31	20231004	1.89	N	027360	500	604 억	494493	N	N	0	N	N
117	20231110	130349	57	100.00	KSQ150	금융	N	N	N	N	N	2120	-30	5	-1.40	106421825	50414	61.81	2115	2140	2100	2795	1505	2150	2110.96	0.41	5642	2190	2170	2140	2120	2090	2180	2130	604	645	500	1540	5	1	120845406	2562	124.71	1.04	12	0.04	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.89	N	027360	500	604 억	494493	N	N	0	N	N
118	20231110	120348	57	100.00	KSQ150	금융	N	N	N	N	N	2115	-35	5	-1.63	100405535	47570	58.32	2115	2140	2100	2795	1505	2150	2110.69	0.41	5629	2190	2170	2140	2120	2090	2180	2130	604	645	500	1540	5	1	120845406	2556	124.41	1.03	12	0.04	17.00	2046.00	2940	20221129	-28.06	1971	20231004	7.31	2870	-26.31	20230215	1971	7.31	20231004	2940	-28.06	20221129	1971	7.31	20231004	1.89	N	027360	500	604 억	494493	N	N	0	N	N
119	20231110	110347	57	100.00	KSQ150	금융	N	N	N	N	N	2120	-30	5	-1.40	86022000	40758	49.97	2115	2140	2100	2795	1505	2150	2110.55	0.41	3977	2190	2170	2140	2120	2090	2180	2130	604	645	500	1540	5	1	120845406	2562	124.71	1.04	12	0.03	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.89	N	027360	500	604 억	494493	N	N	0	N	N
120	20231110	100348	57	100.00	KSQ150	금융	N	N	N	N	N	2105	-45	5	-2.09	62695495	29721	36.44	2115	2140	2100	2795	1505	2150	2109.47	0.41	1345	2190	2170	2140	2120	2090	2180	2130	604	645	500	1540	5	1	120845406	2544	123.82	1.03	12	0.02	17.00	2046.00	2940	20221129	-28.40	1971	20231004	6.80	2870	-26.66	20230215	1971	6.80	20231004	2940	-28.40	20221129	1971	6.80	20231004	1.89	N	027360	500	604 억	494493	N	N	0	N	N
121	20231110	090343	57	100.00	KSQ150	금융	N	N	N	N	N	2140	-10	5	-0.47	6433120	3040	3.73	2115	2140	2115	2795	1505	2150	2116.16	0.41	721	2190	2170	2140	2120	2090	2180	2130	604	645	500	1540	5	1	120845406	2586	125.88	1.05	12	0.00	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.89	N	027360	500	604 억	494493	N	N	0	N	N
122	20231109	160339	57	100.00	KSQ150	금융	N	N	N	N	N	2150	30	2	1.42	174100720	81530	96.75	2120	2160	2110	2755	1485	2120	2135.41	0.46	21821	2170	2145	2125	2100	2080	2157	2112	604	635	500	1520	5	1	120845406	2598	126.47	1.05	12	0.07	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.88	N	027360	500	604 억	560526	N	N	4563	N	N
123	20231109	150341	57	100.00	KSQ150	금융	N	N	N	N	N	2145	25	2	1.18	150803230	70650	83.84	2120	2160	2110	2755	1485	2120	2134.51	0.46	20969	2170	2145	2125	2100	2080	2157	2112	604	635	500	1520	5	1	120845406	2592	126.18	1.05	12	0.06	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.88	N	027360	500	604 억	560526	N	N	4563	N	N
124	20231109	140339	57	100.00	KSQ150	금융	N	N	N	N	N	2145	25	2	1.18	115490940	54220	64.34	2120	2150	2110	2755	1485	2120	2130.04	0.46	16397	2170	2145	2125	2100	2080	2157	2112	604	635	500	1520	5	1	120845406	2592	126.18	1.05	12	0.04	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.88	N	027360	500	604 억	560526	N	N	4563	N	N
125	20231109	130341	57	100.00	KSQ150	금융	N	N	N	N	N	2130	10	2	0.47	52510160	24748	29.37	2120	2135	2110	2755	1485	2120	2121.79	0.46	127	2170	2145	2125	2100	2080	2157	2112	604	635	500	1520	5	1	120845406	2574	125.29	1.04	12	0.02	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.88	N	027360	500	604 억	560526	N	N	4563	N	N
126	20231109	120341	57	100.00	KSQ150	금융	N	N	N	N	N	2120	0	3	0.00	38416380	18120	21.50	2120	2135	2110	2755	1485	2120	2120.11	0.46	349	2170	2145	2125	2100	2080	2157	2112	604	635	500	1520	5	1	120845406	2562	124.71	1.04	12	0.01	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.88	N	027360	500	604 억	560526	N	N	4563	N	N
127	20231109	110341	57	100.00	KSQ150	금융	N	N	N	N	N	2130	10	2	0.47	34251725	16157	19.17	2120	2135	2110	2755	1485	2120	2119.93	0.46	482	2170	2145	2125	2100	2080	2157	2112	604	635	500	1520	5	1	120845406	2574	125.29	1.04	12	0.01	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.88	N	027360	500	604 억	560526	N	N	4563	N	N
128	20231109	100337	57	100.00	KSQ150	금융	N	N	N	N	N	2120	0	3	0.00	18155280	8553	10.15	2120	2135	2115	2755	1485	2120	2122.68	0.46	1023	2170	2145	2125	2100	2080	2157	2112	604	635	500	1520	5	1	120845406	2562	124.71	1.04	12	0.01	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.88	N	027360	500	604 억	560526	N	N	4563	N	N
129	20231109	090340	57	100.00	KSQ150	금융	N	N	N	N	N	2120	0	3	0.00	3461960	1633	1.94	2120	2120	2120	2755	1485	2120	2120.00	0.46	624	2170	2145	2125	2100	2080	2157	2112	604	635	500	1520	5	1	120845406	2562	124.71	1.04	12	0.00	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.88	N	027360	500	604 억	560526	N	N	4563	N	N
130	20231108	160338	57	100.00	KSQ150	금융	N	N	N	N	N	2120	20	2	0.95	175843420	82632	35.98	2105	2150	2105	2730	1470	2100	2128.03	0.47	-7314	2230	2165	2125	2060	2020	2145	2040	604	630	500	1510	5	1	120845406	2562	124.71	1.04	12	0.07	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.85	N	027360	500	604 억	568000	N	N	4563	N	N
131	20231108	150340	57	100.00	KSQ150	금융	N	N	N	N	N	2130	30	2	1.43	160562210	75420	32.84	2105	2150	2105	2730	1470	2100	2128.91	0.47	-7750	2230	2165	2125	2060	2020	2145	2040	604	630	500	1510	5	1	120845406	2574	125.29	1.04	12	0.06	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.85	N	027360	500	604 억	568000	N	N	21991	N	N
132	20231108	140338	57	100.00	KSQ150	금융	N	N	N	N	N	2125	25	2	1.19	134949800	63397	27.60	2105	2150	2105	2730	1470	2100	2128.65	0.47	-2090	2230	2165	2125	2060	2020	2145	2040	604	630	500	1510	5	1	120845406	2568	125.00	1.04	12	0.05	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.85	N	027360	500	604 억	568000	N	N	21991	N	N
133	20231108	130339	57	100.00	KSQ150	금융	N	N	N	N	N	2140	40	2	1.90	122277900	57424	25.00	2105	2150	2105	2730	1470	2100	2129.39	0.47	-3447	2230	2165	2125	2060	2020	2145	2040	604	630	500	1510	5	1	120845406	2586	125.88	1.05	12	0.05	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.85	N	027360	500	604 억	568000	N	N	21991	N	N
134	20231108	120340	57	100.00	KSQ150	금융	N	N	N	N	N	2145	45	2	2.14	103638060	48663	21.19	2105	2150	2105	2730	1470	2100	2129.71	0.47	-4640	2230	2165	2125	2060	2020	2145	2040	604	630	500	1510	5	1	120845406	2592	126.18	1.05	12	0.04	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.85	N	027360	500	604 억	568000	N	N	21991	N	N
135	20231108	110338	57	100.00	KSQ150	금융	N	N	N	N	N	2125	25	2	1.19	81419035	38278	16.67	2105	2145	2105	2730	1470	2100	2127.05	0.47	-3679	2230	2165	2125	2060	2020	2145	2040	604	630	500	1510	5	1	120845406	2568	125.00	1.04	12	0.03	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.85	N	027360	500	604 억	568000	N	N	21991	N	N
136	20231108	100338	57	100.00	KSQ150	금융	N	N	N	N	N	2130	30	2	1.43	63370355	29806	12.98	2105	2135	2105	2730	1470	2100	2126.09	0.47	-3356	2230	2165	2125	2060	2020	2145	2040	604	630	500	1510	5	1	120845406	2574	125.29	1.04	12	0.02	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.85	N	027360	500	604 억	568000	N	N	21991	N	N
137	20231108	090337	57	100.00	KSQ150	금융	N	N	N	N	N	2120	20	2	0.95	12292450	5799	2.52	2105	2130	2105	2730	1470	2100	2119.75	0.47	-2419	2230	2165	2125	2060	2020	2145	2040	604	630	500	1510	5	1	120845406	2562	124.71	1.04	12	0.00	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.85	N	027360	500	604 억	568000	N	N	21991	N	N
138	20231107	160338	57	100.00	KSQ150	금융	N	N	N	N	N	2100	-90	5	-4.11	476726230	223984	86.80	2185	2190	2085	2845	1535	2190	2128.43	0.51	-23843	2236	2212	2176	2152	2116	2225	2165	604	655	500	1570	5	1	120845406	2538	123.53	1.03	12	0.19	17.00	2046.00	2940	20221129	-28.57	1971	20231004	6.54	2870	-26.83	20230215	1971	6.54	20231004	2940	-28.57	20221129	1971	6.54	20231004	1.87	N	027360	500	604 억	617041	N	N	21991	N	N
139	20231107	150339	57	100.00	KSQ150	금융	N	N	N	N	N	2120	-70	5	-3.20	461512620	216780	84.01	2185	2190	2085	2845	1535	2190	2128.94	0.51	-21382	2236	2212	2176	2152	2116	2225	2165	604	655	500	1570	5	1	120845406	2562	124.71	1.04	12	0.18	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.87	N	027360	500	604 억	617041	N	N	52736	N	N
140	20231107	140341	57	100.00	KSQ150	금융	N	N	N	N	N	2125	-65	5	-2.97	259884460	121162	46.96	2185	2190	2115	2845	1535	2190	2144.93	0.51	-21972	2236	2212	2176	2152	2116	2225	2165	604	655	500	1570	5	1	120845406	2568	125.00	1.04	12	0.10	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.87	N	027360	500	604 억	617041	N	N	52736	N	N
141	20231107	130339	57	100.00	KSQ150	금융	N	N	N	N	N	2125	-65	5	-2.97	217531600	101202	39.22	2185	2190	2120	2845	1535	2190	2149.48	0.51	-17003	2236	2212	2176	2152	2116	2225	2165	604	655	500	1570	5	1	120845406	2568	125.00	1.04	12	0.08	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.87	N	027360	500	604 억	617041	N	N	52736	N	N
142	20231107	120335	57	100.00	KSQ150	금융	N	N	N	N	N	2140	-50	5	-2.28	179567570	83371	32.31	2185	2190	2135	2845	1535	2190	2153.84	0.51	-12397	2236	2212	2176	2152	2116	2225	2165	604	655	500	1570	5	1	120845406	2586	125.88	1.05	12	0.07	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.87	N	027360	500	604 억	617041	N	N	52736	N	N
143	20231107	110338	57	100.00	KSQ150	금융	N	N	N	N	N	2155	-35	5	-1.60	115678750	53589	20.77	2185	2190	2140	2845	1535	2190	2158.63	0.51	2963	2236	2212	2176	2152	2116	2225	2165	604	655	500	1570	5	1	120845406	2604	126.76	1.05	12	0.04	17.00	2046.00	2940	20221129	-26.70	1971	20231004	9.34	2870	-24.91	20230215	1971	9.34	20231004	2940	-26.70	20221129	1971	9.34	20231004	1.87	N	027360	500	604 억	617041	N	N	52736	N	N
144	20231107	100341	57	100.00	KSQ150	금융	N	N	N	N	N	2170	-20	5	-0.91	83071190	38486	14.92	2185	2190	2140	2845	1535	2190	2158.48	0.51	131	2236	2212	2176	2152	2116	2225	2165	604	655	500	1570	5	1	120845406	2622	127.65	1.06	12	0.03	17.00	2046.00	2940	20221129	-26.19	1971	20231004	10.10	2870	-24.39	20230215	1971	10.10	20231004	2940	-26.19	20221129	1971	10.10	20231004	1.87	N	027360	500	604 억	617041	N	N	52736	N	N
145	20231107	090333	57	100.00	KSQ150	금융	N	N	N	N	N	2160	-30	5	-1.37	10396585	4788	1.86	2185	2190	2160	2845	1535	2190	2171.38	0.51	-2544	2236	2212	2176	2152	2116	2225	2165	604	655	500	1570	5	1	120845406	2610	127.06	1.06	12	0.00	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.87	N	027360	500	604 억	617041	N	N	52736	N	N
146	20231106	160330	57	100.00	KSQ150	금융	N	N	N	N	N	2190	30	2	1.39	559520895	257975	172.51	2180	2200	2140	2805	1515	2160	2168.90	0.52	-315	2190	2175	2145	2130	2100	2182	2137	604	645	500	1550	5	1	120845406	2647	128.82	1.07	12	0.21	17.00	2046.00	2940	20221129	-25.51	1971	20231004	11.11	2870	-23.69	20230215	1971	11.11	20231004	2940	-25.51	20221129	1971	11.11	20231004	1.87	Y	027360	500	604 억	623541	N	N	52736	N	N
147	20231106	150332	57	100.00	KSQ150	금융	N	N	N	N	N	2175	15	2	0.69	506664590	233760	156.32	2180	2200	2140	2805	1515	2160	2167.46	0.52	-12879	2190	2175	2145	2130	2100	2182	2137	604	645	500	1550	5	1	120845406	2628	127.94	1.06	12	0.19	17.00	2046.00	2940	20221129	-26.02	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2940	-26.02	20221129	1971	10.35	20231004	1.87	Y	027360	500	604 억	623541	N	N	21189	N	N
148	20231106	140330	57	100.00	KSQ150	금융	N	N	N	N	N	2175	15	2	0.69	484626200	223620	149.53	2180	2200	2140	2805	1515	2160	2167.19	0.52	-15554	2190	2175	2145	2130	2100	2182	2137	604	645	500	1550	5	1	120845406	2628	127.94	1.06	12	0.19	17.00	2046.00	2940	20221129	-26.02	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2940	-26.02	20221129	1971	10.35	20231004	1.87	Y	027360	500	604 억	623541	N	N	21189	N	N
149	20231106	130334	57	100.00	KSQ150	금융	N	N	N	N	N	2175	15	2	0.69	453248560	209200	139.89	2180	2200	2140	2805	1515	2160	2166.58	0.52	-16918	2190	2175	2145	2130	2100	2182	2137	604	645	500	1550	5	1	120845406	2628	127.94	1.06	12	0.17	17.00	2046.00	2940	20221129	-26.02	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2940	-26.02	20221129	1971	10.35	20231004	1.87	Y	027360	500	604 억	623541	N	N	21189	N	N
150	20231106	120333	57	100.00	KSQ150	금융	N	N	N	N	N	2185	25	2	1.16	435456630	201022	134.42	2180	2200	2140	2805	1515	2160	2166.21	0.52	-16057	2190	2175	2145	2130	2100	2182	2137	604	645	500	1550	5	1	120845406	2640	128.53	1.07	12	0.17	17.00	2046.00	2940	20221129	-25.68	1971	20231004	10.86	2870	-23.87	20230215	1971	10.86	20231004	2940	-25.68	20221129	1971	10.86	20231004	1.87	Y	027360	500	604 억	623541	N	N	21189	N	N
151	20231106	110333	57	100.00	KSQ150	금융	N	N	N	N	N	2150	-10	5	-0.46	249564760	115526	77.25	2180	2190	2140	2805	1515	2160	2160.25	0.52	-8879	2190	2175	2145	2130	2100	2182	2137	604	645	500	1550	5	1	120845406	2598	126.47	1.05	12	0.10	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.87	Y	027360	500	604 억	623541	N	N	21189	N	N
152	20231106	100315	57	100.00	KSQ150	금융	N	N	N	N	N	2160	0	3	0.00	157716020	72878	48.73	2180	2190	2150	2805	1515	2160	2164.11	0.52	-1479	2190	2175	2145	2130	2100	2182	2137	604	645	500	1550	5	1	120845406	2610	127.06	1.06	12	0.06	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.87	Y	027360	500	604 억	623541	N	N	21189	N	N
153	20231106	090334	57	100.00	KSQ150	금융	N	N	N	N	N	2175	15	2	0.69	17584270	8070	5.40	2180	2190	2170	2805	1515	2160	2178.97	0.52	-3349	2190	2175	2145	2130	2100	2182	2137	604	645	500	1550	5	1	120845406	2628	127.94	1.06	12	0.01	17.00	2046.00	2940	20221129	-26.02	1971	20231004	10.35	2870	-24.22	20230215	1971	10.35	20231004	2940	-26.02	20221129	1971	10.35	20231004	1.87	Y	027360	500	604 억	623541	N	N	21189	N	N
154	20231103	160327	57	100.00	KSQ150	금융	N	N	N	N	N	2160	10	2	0.47	315825675	148104	120.47	2150	2160	2115	2795	1505	2150	2132.46	0.48	48894	2186	2167	2156	2137	2126	2165	2135	604	645	500	1540	5	1	120845406	2610	127.06	1.06	12	0.12	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.88	Y	027360	500	604 억	574777	N	N	20935	N	N
155	20231103	150329	57	100.00	KSQ150	금융	N	N	N	N	N	2145	-5	5	-0.23	298909905	140254	114.09	2150	2160	2115	2795	1505	2150	2131.20	0.48	49099	2186	2167	2156	2137	2126	2165	2135	604	645	500	1540	5	1	120845406	2592	126.18	1.05	12	0.12	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.88	Y	027360	500	604 억	574777	N	N	14250	N	N
156	20231103	140329	57	100.00	KSQ150	금융	N	N	N	N	N	2145	-5	5	-0.23	280769710	131789	107.20	2150	2160	2115	2795	1505	2150	2130.45	0.48	45922	2186	2167	2156	2137	2126	2165	2135	604	645	500	1540	5	1	120845406	2592	126.18	1.05	12	0.11	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.88	Y	027360	500	604 억	574777	N	N	14250	N	N
157	20231103	130328	57	100.00	KSQ150	금융	N	N	N	N	N	2140	-10	5	-0.47	243912740	114567	93.19	2150	2160	2115	2795	1505	2150	2128.99	0.48	44077	2186	2167	2156	2137	2126	2165	2135	604	645	500	1540	5	1	120845406	2586	125.88	1.05	12	0.09	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.88	Y	027360	500	604 억	574777	N	N	14250	N	N
158	20231103	120327	57	100.00	KSQ150	금융	N	N	N	N	N	2140	-10	5	-0.47	225913105	106151	86.35	2150	2160	2115	2795	1505	2150	2128.22	0.48	41571	2186	2167	2156	2137	2126	2165	2135	604	645	500	1540	5	1	120845406	2586	125.88	1.05	12	0.09	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.88	Y	027360	500	604 억	574777	N	N	14250	N	N
159	20231103	110330	57	100.00	KSQ150	금융	N	N	N	N	N	2125	-25	5	-1.16	214088570	100609	81.84	2150	2160	2115	2795	1505	2150	2127.92	0.48	40031	2186	2167	2156	2137	2126	2165	2135	604	645	500	1540	5	1	120845406	2568	125.00	1.04	12	0.08	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.88	Y	027360	500	604 억	574777	N	N	14250	N	N
160	20231103	100326	57	100.00	KSQ150	금융	N	N	N	N	N	2125	-25	5	-1.16	194027085	91168	74.16	2150	2160	2115	2795	1505	2150	2128.23	0.48	39317	2186	2167	2156	2137	2126	2165	2135	604	645	500	1540	5	1	120845406	2568	125.00	1.04	12	0.08	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.88	Y	027360	500	604 억	574777	N	N	14250	N	N
161	20231103	090325	57	100.00	KSQ150	금융	N	N	N	N	N	2145	-5	5	-0.23	11159045	5195	4.23	2150	2155	2145	2795	1505	2150	2148.03	0.48	638	2186	2167	2156	2137	2126	2165	2135	604	645	500	1540	5	1	120845406	2592	126.18	1.05	12	0.00	17.00	2046.00	2940	20221129	-27.04	1971	20231004	8.83	2870	-25.26	20230215	1971	8.83	20231004	2940	-27.04	20221129	1971	8.83	20231004	1.88	Y	027360	500	604 억	574777	N	N	14250	N	N
162	20231102	160325	57	100.00	KSQ150	금융	N	N	N	N	N	2150	20	2	0.94	263284735	121824	112.47	2150	2175	2145	2765	1495	2130	2161.23	0.48	2544	2180	2155	2125	2100	2070	2167	2112	604	635	500	1530	5	1	120845406	2598	126.47	1.05	12	0.10	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.86	Y	027360	500	604 억	580843	N	N	14250	N	N
163	20231102	150329	57	100.00	KSQ150	금융	N	N	N	N	N	2165	35	2	1.64	207538540	96036	88.67	2150	2175	2145	2765	1495	2130	2161.05	0.48	2037	2180	2155	2125	2100	2070	2167	2112	604	635	500	1530	5	1	120845406	2616	127.35	1.06	12	0.08	17.00	2046.00	2940	20221129	-26.36	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2940	-26.36	20221129	1971	9.84	20231004	1.86	Y	027360	500	604 억	580843	N	N	15086	N	N
164	20231102	140324	57	100.00	KSQ150	금융	N	N	N	N	N	2160	30	2	1.41	177733790	82241	75.93	2150	2175	2145	2765	1495	2130	2161.13	0.48	81	2180	2155	2125	2100	2070	2167	2112	604	635	500	1530	5	1	120845406	2610	127.06	1.06	12	0.07	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.86	Y	027360	500	604 억	580843	N	N	15086	N	N
165	20231102	130326	57	100.00	KSQ150	금융	N	N	N	N	N	2160	30	2	1.41	151529990	70112	64.73	2150	2175	2145	2765	1495	2130	2161.26	0.48	-1705	2180	2155	2125	2100	2070	2167	2112	604	635	500	1530	5	1	120845406	2610	127.06	1.06	12	0.06	17.00	2046.00	2940	20221129	-26.53	1971	20231004	9.59	2870	-24.74	20230215	1971	9.59	20231004	2940	-26.53	20221129	1971	9.59	20231004	1.86	Y	027360	500	604 억	580843	N	N	15086	N	N
166	20231102	120324	57	100.00	KSQ150	금융	N	N	N	N	N	2150	20	2	0.94	136391985	63100	58.26	2150	2175	2145	2765	1495	2130	2161.52	0.48	-806	2180	2155	2125	2100	2070	2167	2112	604	635	500	1530	5	1	120845406	2598	126.47	1.05	12	0.05	17.00	2046.00	2940	20221129	-26.87	1971	20231004	9.08	2870	-25.09	20230215	1971	9.08	20231004	2940	-26.87	20221129	1971	9.08	20231004	1.86	Y	027360	500	604 억	580843	N	N	15086	N	N
167	20231102	110324	57	100.00	KSQ150	금융	N	N	N	N	N	2155	25	2	1.17	104676060	48361	44.65	2150	2175	2150	2765	1495	2130	2164.47	0.48	-631	2180	2155	2125	2100	2070	2167	2112	604	635	500	1530	5	1	120845406	2604	126.76	1.05	12	0.04	17.00	2046.00	2940	20221129	-26.70	1971	20231004	9.34	2870	-24.91	20230215	1971	9.34	20231004	2940	-26.70	20221129	1971	9.34	20231004	1.86	Y	027360	500	604 억	580843	N	N	15086	N	N
168	20231102	100324	57	100.00	KSQ150	금융	N	N	N	N	N	2165	35	2	1.64	64729620	29913	27.62	2150	2175	2150	2765	1495	2130	2163.93	0.48	867	2180	2155	2125	2100	2070	2167	2112	604	635	500	1530	5	1	120845406	2616	127.35	1.06	12	0.02	17.00	2046.00	2940	20221129	-26.36	1971	20231004	9.84	2870	-24.56	20230215	1971	9.84	20231004	2940	-26.36	20221129	1971	9.84	20231004	1.86	Y	027360	500	604 억	580843	N	N	15086	N	N
169	20231102	090328	57	100.00	KSQ150	금융	N	N	N	N	N	2155	25	2	1.17	17925415	8309	7.67	2150	2165	2150	2765	1495	2130	2157.35	0.48	1431	2180	2155	2125	2100	2070	2167	2112	604	635	500	1530	5	1	120845406	2604	126.76	1.05	12	0.01	17.00	2046.00	2940	20221129	-26.70	1971	20231004	9.34	2870	-24.91	20230215	1971	9.34	20231004	2940	-26.70	20221129	1971	9.34	20231004	1.86	Y	027360	500	604 억	580843	N	N	15086	N	N
170	20231101	160325	57	100.00	KSQ150	금융	N	N	N	N	N	2130	40	2	1.91	228001500	107282	93.68	2095	2150	2095	2715	1465	2090	2125.24	0.47	10799	2163	2126	2108	2071	2053	2117	2062	604	625	500	1500	5	1	120845406	2574	125.29	1.04	12	0.09	17.00	2046.00	2940	20221129	-27.55	1971	20231004	8.07	2870	-25.78	20230215	1971	8.07	20231004	2940	-27.55	20221129	1971	8.07	20231004	1.86	Y	027360	500	604 억	572574	N	N	15086	N	N
171	20231101	150324	57	100.00	KSQ150	금융	N	N	N	N	N	2110	20	2	0.96	201606500	94856	82.83	2095	2150	2095	2715	1465	2090	2125.40	0.47	10849	2163	2126	2108	2071	2053	2117	2062	604	625	500	1500	5	1	120845406	2550	124.12	1.03	12	0.08	17.00	2046.00	2940	20221129	-28.23	1971	20231004	7.05	2870	-26.48	20230215	1971	7.05	20231004	2940	-28.23	20221129	1971	7.05	20231004	1.86	Y	027360	500	604 억	572574	N	N	9806	N	N
172	20231101	140320	57	100.00	KSQ150	금융	N	N	N	N	N	2115	25	2	1.20	166425055	78200	68.28	2095	2150	2095	2715	1465	2090	2128.20	0.47	10522	2163	2126	2108	2071	2053	2117	2062	604	625	500	1500	5	1	120845406	2556	124.41	1.03	12	0.06	17.00	2046.00	2940	20221129	-28.06	1971	20231004	7.31	2870	-26.31	20230215	1971	7.31	20231004	2940	-28.06	20221129	1971	7.31	20231004	1.86	Y	027360	500	604 억	572574	N	N	9806	N	N
173	20231101	130324	57	100.00	KSQ150	금융	N	N	N	N	N	2120	30	2	1.44	160415985	75369	65.81	2095	2150	2095	2715	1465	2090	2128.41	0.47	10879	2163	2126	2108	2071	2053	2117	2062	604	625	500	1500	5	1	120845406	2562	124.71	1.04	12	0.06	17.00	2046.00	2940	20221129	-27.89	1971	20231004	7.56	2870	-26.13	20230215	1971	7.56	20231004	2940	-27.89	20221129	1971	7.56	20231004	1.86	Y	027360	500	604 억	572574	N	N	9806	N	N
174	20231101	120329	57	100.00	KSQ150	금융	N	N	N	N	N	2125	35	2	1.67	135465405	63642	55.57	2095	2150	2095	2715	1465	2090	2128.55	0.47	15280	2163	2126	2108	2071	2053	2117	2062	604	625	500	1500	5	1	120845406	2568	125.00	1.04	12	0.05	17.00	2046.00	2940	20221129	-27.72	1971	20231004	7.81	2870	-25.96	20230215	1971	7.81	20231004	2940	-27.72	20221129	1971	7.81	20231004	1.86	Y	027360	500	604 억	572574	N	N	9806	N	N
175	20231101	110331	57	100.00	KSQ150	금융	N	N	N	N	N	2115	25	2	1.20	120313700	56459	49.30	2095	2150	2095	2715	1465	2090	2130.99	0.47	14169	2163	2126	2108	2071	2053	2117	2062	604	625	500	1500	5	1	120845406	2556	124.41	1.03	12	0.05	17.00	2046.00	2940	20221129	-28.06	1971	20231004	7.31	2870	-26.31	20230215	1971	7.31	20231004	2940	-28.06	20221129	1971	7.31	20231004	1.86	Y	027360	500	604 억	572574	N	N	9806	N	N
176	20231101	100327	57	100.00	KSQ150	금융	N	N	N	N	N	2140	50	2	2.39	93996705	44054	38.47	2095	2150	2095	2715	1465	2090	2133.67	0.47	11422	2163	2126	2108	2071	2053	2117	2062	604	625	500	1500	5	1	120845406	2586	125.88	1.05	12	0.04	17.00	2046.00	2940	20221129	-27.21	1971	20231004	8.57	2870	-25.44	20230215	1971	8.57	20231004	2940	-27.21	20221129	1971	8.57	20231004	1.86	Y	027360	500	604 억	572574	N	N	9806	N	N
177	20231101	090329	57	100.00	KSQ150	금융	N	N	N	N	N	2110	20	2	0.96	6736300	3209	2.80	2095	2120	2095	2715	1465	2090	2099.19	0.47	879	2163	2126	2108	2071	2053	2117	2062	604	625	500	1500	5	1	120845406	2550	124.12	1.03	12	0.00	17.00	2046.00	2940	20221129	-28.23	1971	20231004	7.05	2870	-26.48	20230215	1971	7.05	20231004	2940	-28.23	20221129	1971	7.05	20231004	1.86	Y	027360	500	604 억	572574	N	N	9806	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History