KissMeData/003380/price/prices-20240701.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	20240731	160146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5890	90	2	1.55	519178900	88590	110.76	5860	5900	5800	7540	4060	5800	5860.42	7.12	0	31636	6006	5902	5846	5742	5686	5875	5715	112	1740	100	4520	10	1	112005621	6597	17.79	0.23	12	0.08	331.00	25100.00	9720	20231220	-39.40	5680	20240725	3.70	8430	-30.13	20240205	5680	3.70	20240725	9720	-39.40	20231220	5680	3.70	20240725	0.57	N	003380	100	112 억		7971492	N	N	464	N	00	N
3	20240731	150148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5880	80	2	1.38	480477880	82003	102.52	5860	5900	5800	7540	4060	5800	5859.27	7.12	0	29292	6006	5902	5846	5742	5686	5875	5715	112	1740	100	4520	10	1	112005621	6586	17.76	0.23	12	0.07	331.00	25100.00	9720	20231220	-39.51	5680	20240725	3.52	8430	-30.25	20240205	5680	3.52	20240725	9720	-39.51	20231220	5680	3.52	20240725	0.57	N	003380	100	112 억		7971492	N	N	1465	N	00	N
4	20240731	140147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5900	100	2	1.72	394936470	67476	84.36	5860	5900	5800	7540	4060	5800	5852.99	7.12	0	21389	6006	5902	5846	5742	5686	5875	5715	112	1740	100	4520	10	1	112005621	6608	17.82	0.24	12	0.06	331.00	25100.00	9720	20231220	-39.30	5680	20240725	3.87	8430	-30.01	20240205	5680	3.87	20240725	9720	-39.30	20231220	5680	3.87	20240725	0.57	N	003380	100	112 억		7971492	N	N	1465	N	00	N
5	20240731	130147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5890	90	2	1.55	341580360	58406	73.02	5860	5900	5800	7540	4060	5800	5848.38	7.12	0	18382	6006	5902	5846	5742	5686	5875	5715	112	1740	100	4520	10	1	112005621	6597	17.79	0.23	12	0.05	331.00	25100.00	9720	20231220	-39.40	5680	20240725	3.70	8430	-30.13	20240205	5680	3.70	20240725	9720	-39.40	20231220	5680	3.70	20240725	0.57	N	003380	100	112 억		7971492	N	N	1465	N	00	N
6	20240731	120148	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5870	70	2	1.21	237419510	40655	50.83	5860	5870	5800	7540	4060	5800	5839.86	7.12	0	6752	6006	5902	5846	5742	5686	5875	5715	112	1740	100	4520	10	1	112005621	6575	17.73	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.61	5680	20240725	3.35	8430	-30.37	20240205	5680	3.35	20240725	9720	-39.61	20231220	5680	3.35	20240725	0.57	N	003380	100	112 억		7971492	N	N	1465	N	00	N
7	20240731	110146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5810	10	2	0.17	170965000	29311	36.64	5860	5870	5800	7540	4060	5800	5832.79	7.12	0	3988	6006	5902	5846	5742	5686	5875	5715	112	1740	100	4520	10	1	112005621	6508	17.55	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.23	5680	20240725	2.29	8430	-31.08	20240205	5680	2.29	20240725	9720	-40.23	20231220	5680	2.29	20240725	0.57	N	003380	100	112 억		7971492	N	N	1465	N	00	N
8	20240731	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5840	40	2	0.69	58440210	10017	12.52	5860	5860	5800	7540	4060	5800	5834.10	7.12	0	-818	6006	5902	5846	5742	5686	5875	5715	112	1740	100	4520	10	1	112005621	6541	17.64	0.23	12	0.01	331.00	25100.00	9720	20231220	-39.92	5680	20240725	2.82	8430	-30.72	20240205	5680	2.82	20240725	9720	-39.92	20231220	5680	2.82	20240725	0.57	N	003380	100	112 억		7971492	N	N	1465	N	00	N
9	20240731	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5830	30	2	0.52	3530440	603	0.75	5860	5860	5830	7540	4060	5800	5854.79	7.12	0	86	6006	5902	5846	5742	5686	5875	5715	112	1740	100	4520	10	1	112005621	6530	17.61	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.02	5680	20240725	2.64	8430	-30.84	20240205	5680	2.64	20240725	9720	-40.02	20231220	5680	2.64	20240725	0.57	N	003380	100	112 억		7971492	N	N	1465	N	00	N
10	20240730	160143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5800	-140	5	-2.36	467062230	79974	25.53	5890	5950	5790	7720	4160	5940	5840.18	7.13	0	-49490	6120	6030	5950	5860	5780	5990	5820	112	1780	100	4630	10	1	112005621	6496	17.52	0.23	12	0.07	331.00	25100.00	9720	20231220	-40.33	5680	20240725	2.11	8430	-31.20	20240205	5680	2.11	20240725	9720	-40.33	20231220	5680	2.11	20240725	0.57	N	003380	100	112 억		7982875	N	N	1465	N	00	N
11	20240730	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5810	-130	5	-2.19	434201790	74309	23.72	5890	5950	5790	7720	4160	5940	5843.19	7.13	0	-45031	6120	6030	5950	5860	5780	5990	5820	112	1780	100	4630	10	1	112005621	6508	17.55	0.23	12	0.07	331.00	25100.00	9720	20231220	-40.23	5680	20240725	2.29	8430	-31.08	20240205	5680	2.29	20240725	9720	-40.23	20231220	5680	2.29	20240725	0.57	N	003380	100	112 억		7982875	N	N	77	N	00	N
12	20240730	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5810	-130	5	-2.19	397656550	68014	21.71	5890	5950	5790	7720	4160	5940	5846.69	7.13	0	-41872	6120	6030	5950	5860	5780	5990	5820	112	1780	100	4630	10	1	112005621	6508	17.55	0.23	12	0.06	331.00	25100.00	9720	20231220	-40.23	5680	20240725	2.29	8430	-31.08	20240205	5680	2.29	20240725	9720	-40.23	20231220	5680	2.29	20240725	0.57	N	003380	100	112 억		7982875	N	N	77	N	00	N
13	20240730	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5830	-110	5	-1.85	282860880	48276	15.41	5890	5950	5820	7720	4160	5940	5859.24	7.13	0	-28182	6120	6030	5950	5860	5780	5990	5820	112	1780	100	4630	10	1	112005621	6530	17.61	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.02	5680	20240725	2.64	8430	-30.84	20240205	5680	2.64	20240725	9720	-40.02	20231220	5680	2.64	20240725	0.57	N	003380	100	112 억		7982875	N	N	77	N	00	N
14	20240730	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5830	-110	5	-1.85	245734150	41907	13.38	5890	5950	5820	7720	4160	5940	5863.80	7.13	0	-22324	6120	6030	5950	5860	5780	5990	5820	112	1780	100	4630	10	1	112005621	6530	17.61	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.02	5680	20240725	2.64	8430	-30.84	20240205	5680	2.64	20240725	9720	-40.02	20231220	5680	2.64	20240725	0.57	N	003380	100	112 억		7982875	N	N	77	N	00	N
15	20240730	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5840	-100	5	-1.68	151939620	25827	8.25	5890	5950	5840	7720	4160	5940	5882.98	7.13	0	-13140	6120	6030	5950	5860	5780	5990	5820	112	1780	100	4630	10	1	112005621	6541	17.64	0.23	12	0.02	331.00	25100.00	9720	20231220	-39.92	5680	20240725	2.82	8430	-30.72	20240205	5680	2.82	20240725	9720	-39.92	20231220	5680	2.82	20240725	0.57	N	003380	100	112 억		7982875	N	N	77	N	00	N
16	20240730	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5910	-30	5	-0.51	81067600	13750	4.39	5890	5950	5880	7720	4160	5940	5895.83	7.13	0	-4131	6120	6030	5950	5860	5780	5990	5820	112	1780	100	4630	10	1	112005621	6620	17.85	0.24	12	0.01	331.00	25100.00	9720	20231220	-39.20	5680	20240725	4.05	8430	-29.89	20240205	5680	4.05	20240725	9720	-39.20	20231220	5680	4.05	20240725	0.57	N	003380	100	112 억		7982875	N	N	77	N	00	N
17	20240730	090146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5900	-40	5	-0.67	32609920	5535	1.77	5890	5940	5890	7720	4160	5940	5891.58	7.13	0	-209	6120	6030	5950	5860	5780	5990	5820	112	1780	100	4630	10	1	112005621	6608	17.82	0.24	12	0.00	331.00	25100.00	9720	20231220	-39.30	5680	20240725	3.87	8430	-30.01	20240205	5680	3.87	20240725	9720	-39.30	20231220	5680	3.87	20240725	0.57	N	003380	100	112 억		7982875	N	N	77	N	00	N
18	20240729	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	-30	5	-0.50	1867556710	312975	150.14	5970	6040	5870	7760	4180	5970	5967.11	7.16	0	-24761	6163	6066	5923	5826	5683	6115	5875	112	1790	100	4650	10	1	112005621	6653	17.95	0.24	12	0.28	331.00	25100.00	9720	20231220	-38.89	5680	20240725	4.58	8430	-29.54	20240205	5680	4.58	20240725	9720	-38.89	20231220	5680	4.58	20240725	0.58	N	003380	100	112 억		8022557	N	N	77	N	00	N
19	20240729	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	-30	5	-0.50	1836176930	307704	147.61	5970	6040	5870	7760	4180	5970	5967.35	7.16	0	-25168	6163	6066	5923	5826	5683	6115	5875	112	1790	100	4650	10	1	112005621	6653	17.95	0.24	12	0.27	331.00	25100.00	9720	20231220	-38.89	5680	20240725	4.58	8430	-29.54	20240205	5680	4.58	20240725	9720	-38.89	20231220	5680	4.58	20240725	0.58	N	003380	100	112 억		8022557	N	N	0	N	00	N
20	20240729	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	-30	5	-0.50	1788068170	299608	143.73	5970	6040	5870	7760	4180	5970	5968.03	7.16	0	-25674	6163	6066	5923	5826	5683	6115	5875	112	1790	100	4650	10	1	112005621	6653	17.95	0.24	12	0.27	331.00	25100.00	9720	20231220	-38.89	5680	20240725	4.58	8430	-29.54	20240205	5680	4.58	20240725	9720	-38.89	20231220	5680	4.58	20240725	0.58	N	003380	100	112 억		8022557	N	N	0	N	00	N
21	20240729	130147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	20	2	0.34	1714075320	287200	137.78	5970	6040	5870	7760	4180	5970	5968.23	7.16	0	-29340	6163	6066	5923	5826	5683	6115	5875	112	1790	100	4650	10	1	112005621	6709	18.10	0.24	12	0.26	331.00	25100.00	9720	20231220	-38.37	5680	20240725	5.46	8430	-28.94	20240205	5680	5.46	20240725	9720	-38.37	20231220	5680	5.46	20240725	0.58	N	003380	100	112 억		8022557	N	N	0	N	00	N
22	20240729	120144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	10	2	0.17	1639646480	274704	131.78	5970	6040	5870	7760	4180	5970	5968.78	7.16	0	-32551	6163	6066	5923	5826	5683	6115	5875	112	1790	100	4650	10	1	112005621	6698	18.07	0.24	12	0.25	331.00	25100.00	9720	20231220	-38.48	5680	20240725	5.28	8430	-29.06	20240205	5680	5.28	20240725	9720	-38.48	20231220	5680	5.28	20240725	0.58	N	003380	100	112 억		8022557	N	N	0	N	00	N
23	20240729	110146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	30	2	0.50	1619553270	271347	130.17	5970	6040	5870	7760	4180	5970	5968.57	7.16	0	-32502	6163	6066	5923	5826	5683	6115	5875	112	1790	100	4650	10	1	112005621	6720	18.13	0.24	12	0.24	331.00	25100.00	9720	20231220	-38.27	5680	20240725	5.63	8430	-28.83	20240205	5680	5.63	20240725	9720	-38.27	20231220	5680	5.63	20240725	0.58	N	003380	100	112 억		8022557	N	N	0	N	00	N
24	20240729	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	30	2	0.50	995442030	167319	80.27	5970	6040	5870	7760	4180	5970	5949.36	7.16	0	28906	6163	6066	5923	5826	5683	6115	5875	112	1790	100	4650	10	1	112005621	6720	18.13	0.24	12	0.15	331.00	25100.00	9720	20231220	-38.27	5680	20240725	5.63	8430	-28.83	20240205	5680	5.63	20240725	9720	-38.27	20231220	5680	5.63	20240725	0.58	N	003380	100	112 억		8022557	N	N	0	N	00	N
25	20240729	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	0	3	0.00	27956090	4683	2.25	5970	5970	5950	7760	4180	5970	5969.69	7.16	0	4171	6163	6066	5923	5826	5683	6115	5875	112	1790	100	4650	10	1	112005621	6687	18.04	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.58	5680	20240725	5.11	8430	-29.18	20240205	5680	5.11	20240725	9720	-38.58	20231220	5680	5.11	20240725	0.58	N	003380	100	112 억		8022557	N	N	0	N	00	N
26	20240726	160143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	180	2	3.11	1232693270	208082	144.85	5790	6020	5780	7520	4060	5790	5924.04	7.19	0	-11083	5876	5832	5756	5712	5636	5850	5730	112	1730	100	4510	10	1	112005621	6687	18.04	0.24	12	0.19	331.00	25100.00	9720	20231220	-38.58	5680	20240725	5.11	8430	-29.18	20240205	5680	5.11	20240725	9720	-38.58	20231220	5680	5.11	20240725	0.58	N	003380	100	112 억		8056659	N	N	0	N	00	N
27	20240726	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	160	2	2.76	1166784790	197025	137.15	5790	6020	5780	7520	4060	5790	5922.01	7.19	0	-10827	5876	5832	5756	5712	5636	5850	5730	112	1730	100	4510	10	1	112005621	6664	17.98	0.24	12	0.18	331.00	25100.00	9720	20231220	-38.79	5680	20240725	4.75	8430	-29.42	20240205	5680	4.75	20240725	9720	-38.79	20231220	5680	4.75	20240725	0.58	N	003380	100	112 억		8056659	N	N	0	N	00	N
28	20240726	140145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	180	2	3.11	1097000580	185294	128.98	5790	6020	5780	7520	4060	5790	5920.32	7.19	0	-15313	5876	5832	5756	5712	5636	5850	5730	112	1730	100	4510	10	1	112005621	6687	18.04	0.24	12	0.17	331.00	25100.00	9720	20231220	-38.58	5680	20240725	5.11	8430	-29.18	20240205	5680	5.11	20240725	9720	-38.58	20231220	5680	5.11	20240725	0.58	N	003380	100	112 억		8056659	N	N	0	N	00	N
29	20240726	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5850	60	2	1.04	342385660	58730	40.88	5790	5870	5780	7520	4060	5790	5829.83	7.19	0	24339	5876	5832	5756	5712	5636	5850	5730	112	1730	100	4510	10	1	112005621	6552	17.67	0.23	12	0.05	331.00	25100.00	9720	20231220	-39.81	5680	20240725	2.99	8430	-30.60	20240205	5680	2.99	20240725	9720	-39.81	20231220	5680	2.99	20240725	0.58	N	003380	100	112 억		8056659	N	N	0	N	00	N
30	20240726	120144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5850	60	2	1.04	293135610	50326	35.03	5790	5870	5780	7520	4060	5790	5824.73	7.19	0	22414	5876	5832	5756	5712	5636	5850	5730	112	1730	100	4510	10	1	112005621	6552	17.67	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.81	5680	20240725	2.99	8430	-30.60	20240205	5680	2.99	20240725	9720	-39.81	20231220	5680	2.99	20240725	0.58	N	003380	100	112 억		8056659	N	N	0	N	00	N
31	20240726	110143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5850	60	2	1.04	239031380	41066	28.59	5790	5870	5780	7520	4060	5790	5820.66	7.19	0	16985	5876	5832	5756	5712	5636	5850	5730	112	1730	100	4510	10	1	112005621	6552	17.67	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.81	5680	20240725	2.99	8430	-30.60	20240205	5680	2.99	20240725	9720	-39.81	20231220	5680	2.99	20240725	0.58	N	003380	100	112 억		8056659	N	N	0	N	00	N
32	20240726	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5820	30	2	0.52	131342660	22630	15.75	5790	5830	5780	7520	4060	5790	5803.92	7.19	0	6064	5876	5832	5756	5712	5636	5850	5730	112	1730	100	4510	10	1	112005621	6519	17.58	0.23	12	0.02	331.00	25100.00	9720	20231220	-40.12	5680	20240725	2.46	8430	-30.96	20240205	5680	2.46	20240725	9720	-40.12	20231220	5680	2.46	20240725	0.58	N	003380	100	112 억		8056659	N	N	0	N	00	N
33	20240726	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5780	-10	5	-0.17	2158740	373	0.26	5790	5790	5780	7520	4060	5790	5787.51	7.19	0	142	5876	5832	5756	5712	5636	5850	5730	112	1730	100	4510	10	1	112005621	6474	17.46	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.53	5680	20240725	1.76	8430	-31.44	20240205	5680	1.76	20240725	9720	-40.53	20231220	5680	1.76	20240725	0.58	N	003380	100	112 억		8056659	N	N	0	N	00	N
34	20240725	160144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5790	-10	5	-0.17	825595780	143567	267.22	5790	5800	5680	7540	4060	5800	5750.58	7.20	0	26062	5866	5832	5766	5732	5666	5850	5750	112	1740	100	4520	10	1	112005621	6485	17.49	0.23	12	0.13	331.00	25100.00	9720	20231220	-40.43	5680	20240725	1.94	8430	-31.32	20240205	5680	1.94	20240725	9720	-40.43	20231220	5680	1.94	20240725	0.58	N	003380	100	112 억		8069997	N	N	683	N	00	N
35	20240725	150145	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5800	0	3	0.00	757222630	131746	245.21	5790	5800	5680	7540	4060	5800	5747.59	7.20	0	22004	5866	5832	5766	5732	5666	5850	5750	112	1740	100	4520	10	1	112005621	6496	17.52	0.23	12	0.12	331.00	25100.00	9720	20231220	-40.33	5680	20240725	2.11	8430	-31.20	20240205	5680	2.11	20240725	9720	-40.33	20231220	5680	2.11	20240725	0.58	N	003380	100	112 억		8069997	N	N	683	N	00	N
36	20240725	140144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5780	-20	5	-0.34	668876390	116481	216.80	5790	5790	5680	7540	4060	5800	5742.36	7.20	0	17628	5866	5832	5766	5732	5666	5850	5750	112	1740	100	4520	10	1	112005621	6474	17.46	0.23	12	0.10	331.00	25100.00	9720	20231220	-40.53	5680	20240725	1.76	8430	-31.44	20240205	5680	1.76	20240725	9720	-40.53	20231220	5680	1.76	20240725	0.58	N	003380	100	112 억		8069997	N	N	683	N	00	N
37	20240725	130144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5760	-40	5	-0.69	605082780	105434	196.24	5790	5790	5680	7540	4060	5800	5738.97	7.20	0	15428	5866	5832	5766	5732	5666	5850	5750	112	1740	100	4520	10	1	112005621	6452	17.40	0.23	12	0.09	331.00	25100.00	9720	20231220	-40.74	5680	20240725	1.41	8430	-31.67	20240205	5680	1.41	20240725	9720	-40.74	20231220	5680	1.41	20240725	0.58	N	003380	100	112 억		8069997	N	N	683	N	00	N
38	20240725	120145	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5760	-40	5	-0.69	467174940	81520	151.73	5790	5790	5680	7540	4060	5800	5730.80	7.20	0	11525	5866	5832	5766	5732	5666	5850	5750	112	1740	100	4520	10	1	112005621	6452	17.40	0.23	12	0.07	331.00	25100.00	9720	20231220	-40.74	5680	20240725	1.41	8430	-31.67	20240205	5680	1.41	20240725	9720	-40.74	20231220	5680	1.41	20240725	0.58	N	003380	100	112 억		8069997	N	N	683	N	00	N
39	20240725	110143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5710	-90	5	-1.55	404344170	70570	131.35	5790	5790	5680	7540	4060	5800	5729.69	7.20	0	9181	5866	5832	5766	5732	5666	5850	5750	112	1740	100	4520	10	1	112005621	6396	17.25	0.23	12	0.06	331.00	25100.00	9720	20231220	-41.26	5680	20240725	0.53	8430	-32.27	20240205	5680	0.53	20240725	9720	-41.26	20231220	5680	0.53	20240725	0.58	N	003380	100	112 억		8069997	N	N	683	N	00	N
40	20240725	100144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5740	-60	5	-1.03	269300410	46960	87.40	5790	5790	5680	7540	4060	5800	5734.68	7.20	0	8247	5866	5832	5766	5732	5666	5850	5750	112	1740	100	4520	10	1	112005621	6429	17.34	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.95	5680	20240725	1.06	8430	-31.91	20240205	5680	1.06	20240725	9720	-40.95	20231220	5680	1.06	20240725	0.58	N	003380	100	112 억		8069997	N	N	683	N	00	N
41	20240725	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5780	-20	5	-0.34	20762020	3594	6.69	5790	5790	5750	7540	4060	5800	5776.86	7.20	0	-1596	5866	5832	5766	5732	5666	5850	5750	112	1740	100	4520	10	1	112005621	6474	17.46	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.53	5690	20240722	1.58	8430	-31.44	20240205	5690	1.58	20240722	9720	-40.53	20231220	5690	1.58	20240722	0.58	N	003380	100	112 억		8069997	N	N	683	N	00	N
42	20240724	160143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5800	40	2	0.69	309558320	53703	67.64	5740	5800	5700	7480	4040	5760	5764.25	7.20	0	5699	5826	5792	5746	5712	5666	5810	5730	112	1720	100	4490	10	1	112005621	6496	17.52	0.23	12	0.05	331.00	25100.00	9720	20231220	-40.33	5690	20240722	1.93	8430	-31.20	20240205	5690	1.93	20240722	9720	-40.33	20231220	5690	1.93	20240722	0.58	N	003380	100	112 억		8064072	N	N	683	N	00	N
43	20240724	150145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5780	20	2	0.35	244375580	42420	53.43	5740	5780	5700	7480	4040	5760	5760.86	7.20	0	887	5826	5792	5746	5712	5666	5810	5730	112	1720	100	4490	10	1	112005621	6474	17.46	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.53	5690	20240722	1.58	8430	-31.44	20240205	5690	1.58	20240722	9720	-40.53	20231220	5690	1.58	20240722	0.58	N	003380	100	112 억		8064072	N	N	1986	N	00	N
44	20240724	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5740	-20	5	-0.35	214898710	37302	46.98	5740	5780	5700	7480	4040	5760	5761.05	7.20	0	443	5826	5792	5746	5712	5666	5810	5730	112	1720	100	4490	10	1	112005621	6429	17.34	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.95	5690	20240722	0.88	8430	-31.91	20240205	5690	0.88	20240722	9720	-40.95	20231220	5690	0.88	20240722	0.58	N	003380	100	112 억		8064072	N	N	1986	N	00	N
45	20240724	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5760	0	3	0.00	189111860	32824	41.34	5740	5780	5700	7480	4040	5760	5761.39	7.20	0	1237	5826	5792	5746	5712	5666	5810	5730	112	1720	100	4490	10	1	112005621	6452	17.40	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.74	5690	20240722	1.23	8430	-31.67	20240205	5690	1.23	20240722	9720	-40.74	20231220	5690	1.23	20240722	0.58	N	003380	100	112 억		8064072	N	N	1986	N	00	N
46	20240724	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5770	10	2	0.17	168602400	29262	36.86	5740	5780	5700	7480	4040	5760	5761.82	7.20	0	604	5826	5792	5746	5712	5666	5810	5730	112	1720	100	4490	10	1	112005621	6463	17.43	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.64	5690	20240722	1.41	8430	-31.55	20240205	5690	1.41	20240722	9720	-40.64	20231220	5690	1.41	20240722	0.58	N	003380	100	112 억		8064072	N	N	1986	N	00	N
47	20240724	110144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5770	10	2	0.17	161983990	28113	35.41	5740	5780	5700	7480	4040	5760	5761.89	7.20	0	825	5826	5792	5746	5712	5666	5810	5730	112	1720	100	4490	10	1	112005621	6463	17.43	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.64	5690	20240722	1.41	8430	-31.55	20240205	5690	1.41	20240722	9720	-40.64	20231220	5690	1.41	20240722	0.58	N	003380	100	112 억		8064072	N	N	1986	N	00	N
48	20240724	100144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5770	10	2	0.17	108125470	18767	23.64	5740	5780	5700	7480	4040	5760	5761.47	7.20	0	5	5826	5792	5746	5712	5666	5810	5730	112	1720	100	4490	10	1	112005621	6463	17.43	0.23	12	0.02	331.00	25100.00	9720	20231220	-40.64	5690	20240722	1.41	8430	-31.55	20240205	5690	1.41	20240722	9720	-40.64	20231220	5690	1.41	20240722	0.58	N	003380	100	112 억		8064072	N	N	1986	N	00	N
49	20240724	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5710	-50	5	-0.87	9888880	1726	2.17	5740	5740	5700	7480	4040	5760	5729.36	7.20	0	-1232	5826	5792	5746	5712	5666	5810	5730	112	1720	100	4490	10	1	112005621	6396	17.25	0.23	12	0.00	331.00	25100.00	9720	20231220	-41.26	5690	20240722	0.35	8430	-32.27	20240205	5690	0.35	20240722	9720	-41.26	20231220	5690	0.35	20240722	0.58	N	003380	100	112 억		8064072	N	N	1986	N	00	N
50	20240723	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5760	10	2	0.17	453580480	78858	58.25	5700	5780	5700	7470	4030	5750	5751.86	7.21	0	-12107	5923	5836	5763	5676	5603	5800	5640	112	1720	100	4480	10	1	112005621	6452	17.40	0.23	12	0.07	331.00	25100.00	9720	20231220	-40.74	5690	20240722	1.23	8430	-31.67	20240205	5690	1.23	20240722	9720	-40.74	20231220	5690	1.23	20240722	0.58	N	003380	100	112 억		8076485	N	N	1986	N	00	N
51	20240723	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5750	0	3	0.00	388070670	67472	49.84	5700	5780	5700	7470	4030	5750	5751.58	7.21	0	-8362	5923	5836	5763	5676	5603	5800	5640	112	1720	100	4480	10	1	112005621	6440	17.37	0.23	12	0.06	331.00	25100.00	9720	20231220	-40.84	5690	20240722	1.05	8430	-31.79	20240205	5690	1.05	20240722	9720	-40.84	20231220	5690	1.05	20240722	0.58	N	003380	100	112 억		8076485	N	N	260	N	00	N
52	20240723	140142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5740	-10	5	-0.17	350428570	60912	44.99	5700	5780	5700	7470	4030	5750	5753.03	7.21	0	-6950	5923	5836	5763	5676	5603	5800	5640	112	1720	100	4480	10	1	112005621	6429	17.34	0.23	12	0.05	331.00	25100.00	9720	20231220	-40.95	5690	20240722	0.88	8430	-31.91	20240205	5690	0.88	20240722	9720	-40.95	20231220	5690	0.88	20240722	0.58	N	003380	100	112 억		8076485	N	N	260	N	00	N
53	20240723	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5770	20	2	0.35	293084820	50921	37.61	5700	5780	5700	7470	4030	5750	5755.68	7.21	0	-7198	5923	5836	5763	5676	5603	5800	5640	112	1720	100	4480	10	1	112005621	6463	17.43	0.23	12	0.05	331.00	25100.00	9720	20231220	-40.64	5690	20240722	1.41	8430	-31.55	20240205	5690	1.41	20240722	9720	-40.64	20231220	5690	1.41	20240722	0.58	N	003380	100	112 억		8076485	N	N	260	N	00	N
54	20240723	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5760	10	2	0.17	248860150	43242	31.94	5700	5780	5700	7470	4030	5750	5755.06	7.21	0	-7357	5923	5836	5763	5676	5603	5800	5640	112	1720	100	4480	10	1	112005621	6452	17.40	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.74	5690	20240722	1.23	8430	-31.67	20240205	5690	1.23	20240722	9720	-40.74	20231220	5690	1.23	20240722	0.58	N	003380	100	112 억		8076485	N	N	260	N	00	N
55	20240723	110144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5750	0	3	0.00	223452940	38827	28.68	5700	5780	5700	7470	4030	5750	5755.09	7.21	0	-6721	5923	5836	5763	5676	5603	5800	5640	112	1720	100	4480	10	1	112005621	6440	17.37	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.84	5690	20240722	1.05	8430	-31.79	20240205	5690	1.05	20240722	9720	-40.84	20231220	5690	1.05	20240722	0.58	N	003380	100	112 억		8076485	N	N	260	N	00	N
56	20240723	100144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5760	10	2	0.17	126802240	22060	16.29	5700	5780	5700	7470	4030	5750	5748.06	7.21	0	-4282	5923	5836	5763	5676	5603	5800	5640	112	1720	100	4480	10	1	112005621	6452	17.40	0.23	12	0.02	331.00	25100.00	9720	20231220	-40.74	5690	20240722	1.23	8430	-31.67	20240205	5690	1.23	20240722	9720	-40.74	20231220	5690	1.23	20240722	0.58	N	003380	100	112 억		8076485	N	N	260	N	00	N
57	20240723	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5700	-50	5	-0.87	19230670	3370	2.49	5700	5750	5700	7470	4030	5750	5706.43	7.21	0	942	5923	5836	5763	5676	5603	5800	5640	112	1720	100	4480	10	1	112005621	6384	17.22	0.23	12	0.00	331.00	25100.00	9720	20231220	-41.36	5690	20240722	0.18	8430	-32.38	20240205	5690	0.18	20240722	9720	-41.36	20231220	5690	0.18	20240722	0.58	N	003380	100	112 억		8076485	N	N	260	N	00	N
58	20240722	160143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5750	-90	5	-1.54	778960380	135358	81.81	5820	5850	5690	7590	4090	5840	5754.82	7.24	0	-30614	6000	5920	5870	5790	5740	5895	5765	112	1750	100	4550	10	1	112005621	6440	17.37	0.23	12	0.12	331.00	25100.00	9720	20231220	-40.84	5690	20240722	1.05	8430	-31.79	20240205	5690	1.05	20240722	9720	-40.84	20231220	5690	1.05	20240722	0.57	N	003380	100	112 억		8111527	N	N	260	N	00	N
59	20240722	150144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5780	-60	5	-1.03	735706260	127845	77.27	5820	5850	5690	7590	4090	5840	5754.67	7.24	0	-33601	6000	5920	5870	5790	5740	5895	5765	112	1750	100	4550	10	1	112005621	6474	17.46	0.23	12	0.11	331.00	25100.00	9720	20231220	-40.53	5690	20240722	1.58	8430	-31.44	20240205	5690	1.58	20240722	9720	-40.53	20231220	5690	1.58	20240722	0.57	N	003380	100	112 억		8111527	N	N	29	N	00	N
60	20240722	140145	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5740	-100	5	-1.71	673819530	117087	70.77	5820	5850	5690	7590	4090	5840	5754.86	7.24	0	-32923	6000	5920	5870	5790	5740	5895	5765	112	1750	100	4550	10	1	112005621	6429	17.34	0.23	12	0.10	331.00	25100.00	9720	20231220	-40.95	5690	20240722	0.88	8430	-31.91	20240205	5690	0.88	20240722	9720	-40.95	20231220	5690	0.88	20240722	0.57	N	003380	100	112 억		8111527	N	N	29	N	00	N
61	20240722	130143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5760	-80	5	-1.37	658785270	114474	69.19	5820	5850	5690	7590	4090	5840	5754.89	7.24	0	-32912	6000	5920	5870	5790	5740	5895	5765	112	1750	100	4550	10	1	112005621	6452	17.40	0.23	12	0.10	331.00	25100.00	9720	20231220	-40.74	5690	20240722	1.23	8430	-31.67	20240205	5690	1.23	20240722	9720	-40.74	20231220	5690	1.23	20240722	0.57	N	003380	100	112 억		8111527	N	N	29	N	00	N
62	20240722	120143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5720	-120	5	-2.05	571801610	99315	60.03	5820	5850	5690	7590	4090	5840	5757.45	7.24	0	-31684	6000	5920	5870	5790	5740	5895	5765	112	1750	100	4550	10	1	112005621	6407	17.28	0.23	12	0.09	331.00	25100.00	9720	20231220	-41.15	5690	20240722	0.53	8430	-32.15	20240205	5690	0.53	20240722	9720	-41.15	20231220	5690	0.53	20240722	0.57	N	003380	100	112 억		8111527	N	N	29	N	00	N
63	20240722	110144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5690	-150	5	-2.57	510252360	88548	53.52	5820	5850	5690	7590	4090	5840	5762.44	7.24	0	-28890	6000	5920	5870	5790	5740	5895	5765	112	1750	100	4550	10	1	112005621	6373	17.19	0.23	12	0.08	331.00	25100.00	9720	20231220	-41.46	5690	20240722	0.00	8430	-32.50	20240205	5690	0.00	20240722	9720	-41.46	20231220	5690	0.00	20240722	0.57	N	003380	100	112 억		8111527	N	N	29	N	00	N
64	20240722	100143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5790	-50	5	-0.86	193766960	33411	20.19	5820	5850	5780	7590	4090	5840	5799.50	7.24	0	-21648	6000	5920	5870	5790	5740	5895	5765	112	1750	100	4550	10	1	112005621	6485	17.49	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.43	5780	20240722	0.17	8430	-31.32	20240205	5780	0.17	20240722	9720	-40.43	20231220	5780	0.17	20240722	0.57	N	003380	100	112 억		8111527	N	N	29	N	00	N
65	20240722	090143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5850	10	2	0.17	11104910	1907	1.15	5820	5850	5820	7590	4090	5840	5823.24	7.24	0	-233	6000	5920	5870	5790	5740	5895	5765	112	1750	100	4550	10	1	112005621	6552	17.67	0.23	12	0.00	331.00	25100.00	9720	20231220	-39.81	5820	20240722	0.52	8430	-30.60	20240205	5820	0.52	20240722	9720	-39.81	20231220	5820	0.52	20240722	0.57	N	003380	100	112 억		8111527	N	N	29	N	00	N
66	20240719	160142	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5840	-110	5	-1.85	954936540	163092	137.27	5900	5950	5820	7730	4170	5950	5855.24	7.30	0	-54005	6090	6020	5960	5890	5830	5990	5860	112	1780	100	4640	10	1	112005621	6541	17.64	0.23	12	0.15	331.00	25100.00	9720	20231220	-39.92	5820	20240719	0.34	8430	-30.72	20240205	5820	0.34	20240719	9720	-39.92	20231220	5820	0.34	20240719	0.58	N	003380	100	112 억		8171181	N	N	29	N	00	N
67	20240719	150143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5840	-110	5	-1.85	914294800	156136	131.41	5900	5950	5820	7730	4170	5950	5855.76	7.30	0	-52604	6090	6020	5960	5890	5830	5990	5860	112	1780	100	4640	10	1	112005621	6541	17.64	0.23	12	0.14	331.00	25100.00	9720	20231220	-39.92	5820	20240719	0.34	8430	-30.72	20240205	5820	0.34	20240719	9720	-39.92	20231220	5820	0.34	20240719	0.58	N	003380	100	112 억		8171181	N	N	85	N	00	N
68	20240719	140143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5830	-120	5	-2.02	790556190	134913	113.55	5900	5950	5820	7730	4170	5950	5859.75	7.30	0	-52767	6090	6020	5960	5890	5830	5990	5860	112	1780	100	4640	10	1	112005621	6530	17.61	0.23	12	0.12	331.00	25100.00	9720	20231220	-40.02	5820	20240719	0.17	8430	-30.84	20240205	5820	0.17	20240719	9720	-40.02	20231220	5820	0.17	20240719	0.58	N	003380	100	112 억		8171181	N	N	85	N	00	N
69	20240719	130142	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5830	-120	5	-2.02	684789590	116788	98.29	5900	5950	5830	7730	4170	5950	5863.53	7.30	0	-42646	6090	6020	5960	5890	5830	5990	5860	112	1780	100	4640	10	1	112005621	6530	17.61	0.23	12	0.10	331.00	25100.00	9720	20231220	-40.02	5830	20240719	0.00	8430	-30.84	20240205	5830	0.00	20240719	9720	-40.02	20231220	5830	0.00	20240719	0.58	N	003380	100	112 억		8171181	N	N	85	N	00	N
70	20240719	120141	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5850	-100	5	-1.68	555484240	94668	79.68	5900	5950	5840	7730	4170	5950	5867.71	7.30	0	-33476	6090	6020	5960	5890	5830	5990	5860	112	1780	100	4640	10	1	112005621	6552	17.67	0.23	12	0.08	331.00	25100.00	9720	20231220	-39.81	5840	20240719	0.17	8430	-30.60	20240205	5840	0.17	20240719	9720	-39.81	20231220	5840	0.17	20240719	0.58	N	003380	100	112 억		8171181	N	N	85	N	00	N
71	20240719	110142	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5870	-80	5	-1.34	483687960	82402	69.35	5900	5950	5840	7730	4170	5950	5869.86	7.30	0	-33005	6090	6020	5960	5890	5830	5990	5860	112	1780	100	4640	10	1	112005621	6575	17.73	0.23	12	0.07	331.00	25100.00	9720	20231220	-39.61	5840	20240719	0.51	8430	-30.37	20240205	5840	0.51	20240719	9720	-39.61	20231220	5840	0.51	20240719	0.58	N	003380	100	112 억		8171181	N	N	85	N	00	N
72	20240719	100135	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5870	-80	5	-1.34	349763860	59546	50.12	5900	5950	5850	7730	4170	5950	5873.84	7.30	0	-24698	6090	6020	5960	5890	5830	5990	5860	112	1780	100	4640	10	1	112005621	6575	17.73	0.23	12	0.05	331.00	25100.00	9720	20231220	-39.61	5850	20240719	0.34	8430	-30.37	20240205	5850	0.34	20240719	9720	-39.61	20231220	5850	0.34	20240719	0.58	N	003380	100	112 억		8171181	N	N	85	N	00	N
73	20240719	090150	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5910	-40	5	-0.67	9652390	1635	1.38	5900	5950	5900	7730	4170	5950	5903.60	7.30	0	-1059	6090	6020	5960	5890	5830	5990	5860	112	1780	100	4640	10	1	112005621	6620	17.85	0.24	12	0.00	331.00	25100.00	9720	20231220	-39.20	5870	20240709	0.68	8430	-29.89	20240205	5870	0.68	20240709	9720	-39.20	20231220	5870	0.68	20240709	0.58	N	003380	100	112 억		8171181	N	N	85	N	00	N
74	20240718	160141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-50	5	-0.83	693887680	116501	99.24	6000	6030	5900	7800	4200	6000	5956.07	7.30	0	9457	6073	6036	5983	5946	5893	6055	5965	112	1800	100	4680	10	1	112005621	6664	17.98	0.24	12	0.10	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.58	N	003380	100	112 억		8180276	N	N	85	N	00	N
75	20240718	150143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5920	-80	5	-1.33	599031880	100476	85.59	6000	6030	5910	7800	4200	6000	5961.94	7.30	0	8274	6073	6036	5983	5946	5893	6055	5965	112	1800	100	4680	10	1	112005621	6631	17.89	0.24	12	0.09	331.00	25100.00	9720	20231220	-39.09	5870	20240709	0.85	8430	-29.77	20240205	5870	0.85	20240709	9720	-39.09	20231220	5870	0.85	20240709	0.58	N	003380	100	112 억		8180276	N	N	53	N	00	N
76	20240718	140141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-50	5	-0.83	473064460	79256	67.51	6000	6030	5910	7800	4200	6000	5968.82	7.30	0	-578	6073	6036	5983	5946	5893	6055	5965	112	1800	100	4680	10	1	112005621	6664	17.98	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.58	N	003380	100	112 억		8180276	N	N	53	N	00	N
77	20240718	130141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5960	-40	5	-0.67	362005420	60568	51.59	6000	6030	5920	7800	4200	6000	5976.84	7.30	0	595	6073	6036	5983	5946	5893	6055	5965	112	1800	100	4680	10	1	112005621	6676	18.01	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.68	5870	20240709	1.53	8430	-29.30	20240205	5870	1.53	20240709	9720	-38.68	20231220	5870	1.53	20240709	0.58	N	003380	100	112 억		8180276	N	N	53	N	00	N
78	20240718	120141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	-20	5	-0.33	322759950	53998	46.00	6000	6030	5920	7800	4200	6000	5977.26	7.30	0	2744	6073	6036	5983	5946	5893	6055	5965	112	1800	100	4680	10	1	112005621	6698	18.07	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.48	5870	20240709	1.87	8430	-29.06	20240205	5870	1.87	20240709	9720	-38.48	20231220	5870	1.87	20240709	0.58	N	003380	100	112 억		8180276	N	N	53	N	00	N
79	20240718	110142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	0	3	0.00	291713750	48816	41.58	6000	6030	5920	7800	4200	6000	5975.78	7.30	0	1087	6073	6036	5983	5946	5893	6055	5965	112	1800	100	4680	10	1	112005621	6720	18.13	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.27	5870	20240709	2.21	8430	-28.83	20240205	5870	2.21	20240709	9720	-38.27	20231220	5870	2.21	20240709	0.58	N	003380	100	112 억		8180276	N	N	53	N	00	N
80	20240718	100142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	-30	5	-0.50	262958230	44014	37.49	6000	6030	5920	7800	4200	6000	5974.42	7.30	0	718	6073	6036	5983	5946	5893	6055	5965	112	1800	100	4680	10	1	112005621	6687	18.04	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.58	5870	20240709	1.70	8430	-29.18	20240205	5870	1.70	20240709	9720	-38.58	20231220	5870	1.70	20240709	0.58	N	003380	100	112 억		8180276	N	N	53	N	00	N
81	20240718	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	-10	5	-0.17	26408580	4403	3.75	6000	6010	5960	7800	4200	6000	5997.86	7.30	0	961	6073	6036	5983	5946	5893	6055	5965	112	1800	100	4680	10	1	112005621	6709	18.10	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.37	5870	20240709	2.04	8430	-28.94	20240205	5870	2.04	20240709	9720	-38.37	20231220	5870	2.04	20240709	0.58	N	003380	100	112 억		8180276	N	N	53	N	00	N
82	20240717	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	30	2	0.50	699925360	117155	144.20	5980	6020	5930	7760	4180	5970	5974.35	7.30	0	23275	6070	6020	5970	5920	5870	5995	5895	112	1790	100	4650	10	1	112005621	6720	18.13	0.24	12	0.10	331.00	25100.00	9720	20231220	-38.27	5870	20240709	2.21	8430	-28.83	20240205	5870	2.21	20240709	9720	-38.27	20231220	5870	2.21	20240709	0.98	N	003380	100	112 억		8172299	N	N	53	N	00	N
83	20240717	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	20	2	0.34	608306020	101836	125.35	5980	6020	5930	7760	4180	5970	5973.39	7.30	0	16851	6070	6020	5970	5920	5870	5995	5895	112	1790	100	4650	10	1	112005621	6709	18.10	0.24	12	0.09	331.00	25100.00	9720	20231220	-38.37	5870	20240709	2.04	8430	-28.94	20240205	5870	2.04	20240709	9720	-38.37	20231220	5870	2.04	20240709	0.98	N	003380	100	112 억		8172299	N	N	8	N	00	N
84	20240717	140146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6020	50	2	0.84	522040210	87447	107.64	5980	6020	5930	7760	4180	5970	5969.79	7.30	0	15897	6070	6020	5970	5920	5870	5995	5895	112	1790	100	4650	10	1	112005621	6743	18.19	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.07	5870	20240709	2.56	8430	-28.59	20240205	5870	2.56	20240709	9720	-38.07	20231220	5870	2.56	20240709	0.98	N	003380	100	112 억		8172299	N	N	8	N	00	N
85	20240717	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	20	2	0.34	419918580	70450	86.71	5980	6000	5930	7760	4180	5970	5960.52	7.30	0	15762	6070	6020	5970	5920	5870	5995	5895	112	1790	100	4650	10	1	112005621	6709	18.10	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.37	5870	20240709	2.04	8430	-28.94	20240205	5870	2.04	20240709	9720	-38.37	20231220	5870	2.04	20240709	0.98	N	003380	100	112 억		8172299	N	N	8	N	00	N
86	20240717	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	0	3	0.00	348822980	58559	72.08	5980	5990	5930	7760	4180	5970	5956.78	7.30	0	7897	6070	6020	5970	5920	5870	5995	5895	112	1790	100	4650	10	1	112005621	6687	18.04	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.58	5870	20240709	1.70	8430	-29.18	20240205	5870	1.70	20240709	9720	-38.58	20231220	5870	1.70	20240709	0.98	N	003380	100	112 억		8172299	N	N	8	N	00	N
87	20240717	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-20	5	-0.34	270742850	45473	55.97	5980	5990	5930	7760	4180	5970	5953.93	7.30	0	2491	6070	6020	5970	5920	5870	5995	5895	112	1790	100	4650	10	1	112005621	6664	17.98	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.98	N	003380	100	112 억		8172299	N	N	8	N	00	N
88	20240717	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5960	-10	5	-0.17	172731610	29014	35.71	5980	5990	5930	7760	4180	5970	5953.39	7.30	0	4332	6070	6020	5970	5920	5870	5995	5895	112	1790	100	4650	10	1	112005621	6676	18.01	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.68	5870	20240709	1.53	8430	-29.30	20240205	5870	1.53	20240709	9720	-38.68	20231220	5870	1.53	20240709	0.98	N	003380	100	112 억		8172299	N	N	8	N	00	N
89	20240717	090137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-20	5	-0.34	2713090	454	0.56	5980	5980	5950	7760	4180	5970	5975.97	7.30	0	118	6070	6020	5970	5920	5870	5995	5895	112	1790	100	4650	10	1	112005621	6664	17.98	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.98	N	003380	100	112 억		8172299	N	N	8	N	00	N
90	20240716	160146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	-30	5	-0.50	480617770	80859	136.06	6020	6020	5920	7800	4200	6000	5943.88	7.31	0	-12908	6066	6032	5986	5952	5906	6010	5930	112	1800	100	4680	10	1	112005621	6687	18.04	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.58	5870	20240709	1.70	8430	-29.18	20240205	5870	1.70	20240709	9720	-38.58	20231220	5870	1.70	20240709	0.98	N	003380	100	112 억		8188371	N	N	8	N	00	N
91	20240716	150147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-50	5	-0.83	439821980	74016	124.55	6020	6020	5920	7800	4200	6000	5942.26	7.31	0	-13919	6066	6032	5986	5952	5906	6010	5930	112	1800	100	4680	10	1	112005621	6664	17.98	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.98	N	003380	100	112 억		8188371	N	N	2414	N	00	N
92	20240716	140147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-50	5	-0.83	375756390	63263	106.45	6020	6020	5920	7800	4200	6000	5939.59	7.31	0	-7770	6066	6032	5986	5952	5906	6010	5930	112	1800	100	4680	10	1	112005621	6664	17.98	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.98	N	003380	100	112 억		8188371	N	N	2414	N	00	N
93	20240716	130146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-50	5	-0.83	356403010	60010	100.98	6020	6020	5920	7800	4200	6000	5939.06	7.31	0	-7037	6066	6032	5986	5952	5906	6010	5930	112	1800	100	4680	10	1	112005621	6664	17.98	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.98	N	003380	100	112 억		8188371	N	N	2414	N	00	N
94	20240716	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	-60	5	-1.00	315508740	53118	89.38	6020	6020	5920	7800	4200	6000	5939.77	7.31	0	-5306	6066	6032	5986	5952	5906	6010	5930	112	1800	100	4680	10	1	112005621	6653	17.95	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.89	5870	20240709	1.19	8430	-29.54	20240205	5870	1.19	20240709	9720	-38.89	20231220	5870	1.19	20240709	0.98	N	003380	100	112 억		8188371	N	N	2414	N	00	N
95	20240716	110146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-50	5	-0.83	238764250	40183	67.62	6020	6020	5920	7800	4200	6000	5941.92	7.31	0	-5062	6066	6032	5986	5952	5906	6010	5930	112	1800	100	4680	10	1	112005621	6664	17.98	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.98	N	003380	100	112 억		8188371	N	N	2414	N	00	N
96	20240716	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5960	-40	5	-0.67	121245280	20382	34.30	6020	6020	5930	7800	4200	6000	5948.64	7.31	0	-659	6066	6032	5986	5952	5906	6010	5930	112	1800	100	4680	10	1	112005621	6676	18.01	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.68	5870	20240709	1.53	8430	-29.30	20240205	5870	1.53	20240709	9720	-38.68	20231220	5870	1.53	20240709	0.98	N	003380	100	112 억		8188371	N	N	2414	N	00	N
97	20240716	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	-20	5	-0.33	17341810	2908	4.89	6020	6020	5950	7800	4200	6000	5963.48	7.31	0	-1188	6066	6032	5986	5952	5906	6010	5930	112	1800	100	4680	10	1	112005621	6698	18.07	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.48	5870	20240709	1.87	8430	-29.06	20240205	5870	1.87	20240709	9720	-38.48	20231220	5870	1.87	20240709	0.98	N	003380	100	112 억		8188371	N	N	2414	N	00	N
98	20240715	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	0	3	0.00	353601360	59274	62.64	6010	6020	5940	7800	4200	6000	5965.51	7.32	0	-12649	6086	6042	5976	5932	5866	6065	5955	112	1800	100	4680	10	1	112005621	6720	18.13	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.27	5870	20240709	2.21	8430	-28.83	20240205	5870	2.21	20240709	9720	-38.27	20231220	5870	2.21	20240709	0.98	N	003380	100	112 억		8196479	N	N	2414	N	00	N
99	20240715	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	-30	5	-0.50	288042980	48336	51.08	6010	6020	5940	7800	4200	6000	5959.18	7.32	0	-11826	6086	6042	5976	5932	5866	6065	5955	112	1800	100	4680	10	1	112005621	6687	18.04	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.58	5870	20240709	1.70	8430	-29.18	20240205	5870	1.70	20240709	9720	-38.58	20231220	5870	1.70	20240709	0.98	N	003380	100	112 억		8196479	N	N	232	N	00	N
100	20240715	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5960	-40	5	-0.67	275394390	46214	48.84	6010	6020	5940	7800	4200	6000	5959.11	7.32	0	-12214	6086	6042	5976	5932	5866	6065	5955	112	1800	100	4680	10	1	112005621	6676	18.01	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.68	5870	20240709	1.53	8430	-29.30	20240205	5870	1.53	20240709	9720	-38.68	20231220	5870	1.53	20240709	0.98	N	003380	100	112 억		8196479	N	N	232	N	00	N
101	20240715	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	-20	5	-0.33	224207700	37612	39.75	6010	6020	5940	7800	4200	6000	5961.07	7.32	0	-10446	6086	6042	5976	5932	5866	6065	5955	112	1800	100	4680	10	1	112005621	6698	18.07	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.48	5870	20240709	1.87	8430	-29.06	20240205	5870	1.87	20240709	9720	-38.48	20231220	5870	1.87	20240709	0.98	N	003380	100	112 억		8196479	N	N	232	N	00	N
102	20240715	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	-30	5	-0.50	189617350	31808	33.62	6010	6020	5940	7800	4200	6000	5961.31	7.32	0	-10624	6086	6042	5976	5932	5866	6065	5955	112	1800	100	4680	10	1	112005621	6687	18.04	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.58	5870	20240709	1.70	8430	-29.18	20240205	5870	1.70	20240709	9720	-38.58	20231220	5870	1.70	20240709	0.98	N	003380	100	112 억		8196479	N	N	232	N	00	N
103	20240715	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-50	5	-0.83	142105160	23833	25.19	6010	6020	5940	7800	4200	6000	5962.54	7.32	0	-9075	6086	6042	5976	5932	5866	6065	5955	112	1800	100	4680	10	1	112005621	6664	17.98	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.79	5870	20240709	1.36	8430	-29.42	20240205	5870	1.36	20240709	9720	-38.79	20231220	5870	1.36	20240709	0.98	N	003380	100	112 억		8196479	N	N	232	N	00	N
104	20240715	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	-30	5	-0.50	116602360	19549	20.66	6010	6020	5940	7800	4200	6000	5964.62	7.32	0	-7925	6086	6042	5976	5932	5866	6065	5955	112	1800	100	4680	10	1	112005621	6687	18.04	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.58	5870	20240709	1.70	8430	-29.18	20240205	5870	1.70	20240709	9720	-38.58	20231220	5870	1.70	20240709	0.98	N	003380	100	112 억		8196479	N	N	232	N	00	N
105	20240715	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	-10	5	-0.17	23411250	3902	4.12	6010	6020	5990	7800	4200	6000	5999.81	7.32	0	-3387	6086	6042	5976	5932	5866	6065	5955	112	1800	100	4680	10	1	112005621	6709	18.10	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.37	5870	20240709	2.04	8430	-28.94	20240205	5870	2.04	20240709	9720	-38.37	20231220	5870	2.04	20240709	0.98	N	003380	100	112 억		8196479	N	N	232	N	00	N
106	20240712	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	90	2	1.52	565683150	94583	135.86	5910	6020	5910	7680	4140	5910	5980.81	7.30	0	16419	5956	5932	5916	5892	5876	5925	5885	112	1770	100	4600	10	1	112005621	6720	18.13	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.27	5870	20240709	2.21	8430	-28.83	20240205	5870	2.21	20240709	9720	-38.27	20231220	5870	2.21	20240709	0.98	N	003380	100	112 억		8181130	N	N	232	N	00	N
107	20240712	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	70	2	1.18	514510950	86036	123.58	5910	6020	5910	7680	4140	5910	5980.18	7.30	0	13422	5956	5932	5916	5892	5876	5925	5885	112	1770	100	4600	10	1	112005621	6698	18.07	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.48	5870	20240709	1.87	8430	-29.06	20240205	5870	1.87	20240709	9720	-38.48	20231220	5870	1.87	20240709	0.98	N	003380	100	112 억		8181130	N	N	103	N	00	N
108	20240712	140146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	70	2	1.18	472267960	78966	113.43	5910	6020	5910	7680	4140	5910	5980.65	7.30	0	13103	5956	5932	5916	5892	5876	5925	5885	112	1770	100	4600	10	1	112005621	6698	18.07	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.48	5870	20240709	1.87	8430	-29.06	20240205	5870	1.87	20240709	9720	-38.48	20231220	5870	1.87	20240709	0.98	N	003380	100	112 억		8181130	N	N	103	N	00	N
109	20240712	130144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	70	2	1.18	421901250	70540	101.32	5910	6020	5910	7680	4140	5910	5981.02	7.30	0	12546	5956	5932	5916	5892	5876	5925	5885	112	1770	100	4600	10	1	112005621	6698	18.07	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.48	5870	20240709	1.87	8430	-29.06	20240205	5870	1.87	20240709	9720	-38.48	20231220	5870	1.87	20240709	0.98	N	003380	100	112 억		8181130	N	N	103	N	00	N
110	20240712	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	80	2	1.35	350903670	58653	84.25	5910	6020	5910	7680	4140	5910	5982.71	7.30	0	12717	5956	5932	5916	5892	5876	5925	5885	112	1770	100	4600	10	1	112005621	6709	18.10	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.37	5870	20240709	2.04	8430	-28.94	20240205	5870	2.04	20240709	9720	-38.37	20231220	5870	2.04	20240709	0.98	N	003380	100	112 억		8181130	N	N	103	N	00	N
111	20240712	110144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	80	2	1.35	318755940	53282	76.53	5910	6020	5910	7680	4140	5910	5982.43	7.30	0	13649	5956	5932	5916	5892	5876	5925	5885	112	1770	100	4600	10	1	112005621	6709	18.10	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.37	5870	20240709	2.04	8430	-28.94	20240205	5870	2.04	20240709	9720	-38.37	20231220	5870	2.04	20240709	0.98	N	003380	100	112 억		8181130	N	N	103	N	00	N
112	20240712	100145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	90	2	1.52	248866880	41609	59.77	5910	6020	5910	7680	4140	5910	5981.08	7.30	0	11794	5956	5932	5916	5892	5876	5925	5885	112	1770	100	4600	10	1	112005621	6720	18.13	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.27	5870	20240709	2.21	8430	-28.83	20240205	5870	2.21	20240709	9720	-38.27	20231220	5870	2.21	20240709	0.98	N	003380	100	112 억		8181130	N	N	103	N	00	N
113	20240712	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5930	20	2	0.34	1958130	331	0.48	5910	5930	5910	7680	4140	5910	5915.80	7.30	0	86	5956	5932	5916	5892	5876	5925	5885	112	1770	100	4600	10	1	112005621	6642	17.92	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.99	5870	20240709	1.02	8430	-29.66	20240205	5870	1.02	20240709	9720	-38.99	20231220	5870	1.02	20240709	0.98	N	003380	100	112 억		8181130	N	N	103	N	00	N
114	20240711	160143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5910	0	3	0.00	401916390	67859	84.88	5920	5940	5900	7680	4140	5910	5923.21	7.31	0	875	5950	5930	5900	5880	5850	5940	5890	112	1770	100	4600	10	1	112005621	6620	17.85	0.24	12	0.06	331.00	25100.00	9720	20231220	-39.20	5870	20240709	0.68	8430	-29.89	20240205	5870	0.68	20240709	9720	-39.20	20231220	5870	0.68	20240709	0.98	N	003380	100	112 억		8182521	N	N	103	N	00	N
115	20240711	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	30	2	0.51	286797530	48390	60.53	5920	5940	5900	7680	4140	5910	5926.79	7.31	0	-1388	5950	5930	5900	5880	5850	5940	5890	112	1770	100	4600	10	1	112005621	6653	17.95	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.89	5870	20240709	1.19	8430	-29.54	20240205	5870	1.19	20240709	9720	-38.89	20231220	5870	1.19	20240709	0.98	N	003380	100	112 억		8182521	N	N	3756	N	00	N
116	20240711	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	30	2	0.51	254772560	42993	53.78	5920	5940	5900	7680	4140	5910	5925.91	7.31	0	-1001	5950	5930	5900	5880	5850	5940	5890	112	1770	100	4600	10	1	112005621	6653	17.95	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.89	5870	20240709	1.19	8430	-29.54	20240205	5870	1.19	20240709	9720	-38.89	20231220	5870	1.19	20240709	0.98	N	003380	100	112 억		8182521	N	N	3756	N	00	N
117	20240711	130144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5930	20	2	0.34	231151020	39007	48.79	5920	5940	5900	7680	4140	5910	5925.89	7.31	0	-410	5950	5930	5900	5880	5850	5940	5890	112	1770	100	4600	10	1	112005621	6642	17.92	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.99	5870	20240709	1.02	8430	-29.66	20240205	5870	1.02	20240709	9720	-38.99	20231220	5870	1.02	20240709	0.98	N	003380	100	112 억		8182521	N	N	3756	N	00	N
118	20240711	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	30	2	0.51	209751170	35399	44.28	5920	5940	5900	7680	4140	5910	5925.34	7.31	0	-497	5950	5930	5900	5880	5850	5940	5890	112	1770	100	4600	10	1	112005621	6653	17.95	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.89	5870	20240709	1.19	8430	-29.54	20240205	5870	1.19	20240709	9720	-38.89	20231220	5870	1.19	20240709	0.98	N	003380	100	112 억		8182521	N	N	3756	N	00	N
119	20240711	110143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	30	2	0.51	182683270	30837	38.57	5920	5940	5900	7680	4140	5910	5924.16	7.31	0	-444	5950	5930	5900	5880	5850	5940	5890	112	1770	100	4600	10	1	112005621	6653	17.95	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.89	5870	20240709	1.19	8430	-29.54	20240205	5870	1.19	20240709	9720	-38.89	20231220	5870	1.19	20240709	0.98	N	003380	100	112 억		8182521	N	N	3756	N	00	N
120	20240711	100143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5920	10	2	0.17	63419300	10718	13.41	5920	5930	5900	7680	4140	5910	5917.08	7.31	0	-605	5950	5930	5900	5880	5850	5940	5890	112	1770	100	4600	10	1	112005621	6631	17.89	0.24	12	0.01	331.00	25100.00	9720	20231220	-39.09	5870	20240709	0.85	8430	-29.77	20240205	5870	0.85	20240709	9720	-39.09	20231220	5870	0.85	20240709	0.98	N	003380	100	112 억		8182521	N	N	3756	N	00	N
121	20240711	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5920	10	2	0.17	3226730	545	0.68	5920	5930	5910	7680	4140	5910	5920.61	7.31	0	446	5950	5930	5900	5880	5850	5940	5890	112	1770	100	4600	10	1	112005621	6631	17.89	0.24	12	0.00	331.00	25100.00	9720	20231220	-39.09	5870	20240709	0.85	8430	-29.77	20240205	5870	0.85	20240709	9720	-39.09	20231220	5870	0.85	20240709	0.98	N	003380	100	112 억		8182521	N	N	3756	N	00	N
122	20240710	160144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	464190150	78735	99.19	5890	5920	5870	7720	4160	5940	5895.59	7.32	0	-24146	5986	5962	5916	5892	5846	5975	5905	112	1780	100	4630	10	1	112005621	6620	17.85	0.24	12	0.07	331.00	25100.00	9720	20231220	-39.20	5870	20240710	0.68	8430	-29.89	20240205	5870	0.68	20240710	9720	-39.20	20231220	5870	0.68	20240710	0.98	N	003380	100	112 억		8194684	N	N	3756	N	00	N
123	20240710	150143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	398397520	67600	85.16	5890	5920	5870	7720	4160	5940	5893.45	7.32	0	-21199	5986	5962	5916	5892	5846	5975	5905	112	1780	100	4630	10	1	112005621	6608	17.82	0.24	12	0.06	331.00	25100.00	9720	20231220	-39.30	5870	20240710	0.51	8430	-30.01	20240205	5870	0.51	20240710	9720	-39.30	20231220	5870	0.51	20240710	0.98	N	003380	100	112 억		8194684	N	N	3362	N	00	N
124	20240710	140143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	341139730	57886	72.92	5890	5920	5870	7720	4160	5940	5893.30	7.32	0	-19600	5986	5962	5916	5892	5846	5975	5905	112	1780	100	4630	10	1	112005621	6608	17.82	0.24	12	0.05	331.00	25100.00	9720	20231220	-39.30	5870	20240710	0.51	8430	-30.01	20240205	5870	0.51	20240710	9720	-39.30	20231220	5870	0.51	20240710	0.98	N	003380	100	112 억		8194684	N	N	3362	N	00	N
125	20240710	130144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	298087460	50574	63.71	5890	5920	5870	7720	4160	5940	5894.09	7.32	0	-17749	5986	5962	5916	5892	5846	5975	5905	112	1780	100	4630	10	1	112005621	6608	17.82	0.24	12	0.05	331.00	25100.00	9720	20231220	-39.30	5870	20240710	0.51	8430	-30.01	20240205	5870	0.51	20240710	9720	-39.30	20231220	5870	0.51	20240710	0.98	N	003380	100	112 억		8194684	N	N	3362	N	00	N
126	20240710	120143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	262137210	44473	56.03	5890	5920	5870	7720	4160	5940	5894.30	7.32	0	-15425	5986	5962	5916	5892	5846	5975	5905	112	1780	100	4630	10	1	112005621	6608	17.82	0.24	12	0.04	331.00	25100.00	9720	20231220	-39.30	5870	20240710	0.51	8430	-30.01	20240205	5870	0.51	20240710	9720	-39.30	20231220	5870	0.51	20240710	0.98	N	003380	100	112 억		8194684	N	N	3362	N	00	N
127	20240710	110145	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5890	-50	5	-0.84	239461820	40627	51.18	5890	5920	5870	7720	4160	5940	5894.15	7.32	0	-14152	5986	5962	5916	5892	5846	5975	5905	112	1780	100	4630	10	1	112005621	6597	17.79	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.40	5870	20240710	0.34	8430	-30.13	20240205	5870	0.34	20240710	9720	-39.40	20231220	5870	0.34	20240710	0.98	N	003380	100	112 억		8194684	N	N	3362	N	00	N
128	20240710	100143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	135257930	22973	28.94	5890	5920	5870	7720	4160	5940	5887.69	7.32	0	-9311	5986	5962	5916	5892	5846	5975	5905	112	1780	100	4630	10	1	112005621	6620	17.85	0.24	12	0.02	331.00	25100.00	9720	20231220	-39.20	5870	20240710	0.68	8430	-29.89	20240205	5870	0.68	20240710	9720	-39.20	20231220	5870	0.68	20240710	0.98	N	003380	100	112 억		8194684	N	N	3362	N	00	N
129	20240710	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5890	-50	5	-0.84	10890610	1849	2.33	5890	5890	5890	7720	4160	5940	5890.00	7.32	0	-1536	5986	5962	5916	5892	5846	5975	5905	112	1780	100	4630	10	1	112005621	6597	17.79	0.23	12	0.00	331.00	25100.00	9720	20231220	-39.40	5870	20240709	0.34	8430	-30.13	20240205	5870	0.34	20240709	9720	-39.40	20231220	5870	0.34	20240709	0.98	N	003380	100	112 억		8194684	N	N	3362	N	00	N
130	20240709	160144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5940	40	2	0.68	466790430	79180	104.51	5900	5940	5870	7670	4130	5900	5895.28	7.34	0	-39476	5966	5932	5916	5882	5866	5925	5875	112	1770	100	4600	10	1	112005621	6653	17.95	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.89	5870	20240709	1.19	8430	-29.54	20240205	5870	1.19	20240709	9720	-38.89	20231220	5870	1.19	20240709	0.98	N	003380	100	112 억		8220179	N	N	3362	N	00	N
131	20240709	150144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	0	3	0.00	440765500	74785	98.71	5900	5940	5870	7670	4130	5900	5893.77	7.34	0	-39739	5966	5932	5916	5882	5866	5925	5875	112	1770	100	4600	10	1	112005621	6608	17.82	0.24	12	0.07	331.00	25100.00	9720	20231220	-39.30	5870	20240709	0.51	8430	-30.01	20240205	5870	0.51	20240709	9720	-39.30	20231220	5870	0.51	20240709	0.98	N	003380	100	112 억		8220179	N	N	93	N	00	N
132	20240709	140144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	0	3	0.00	414868230	70399	92.92	5900	5940	5870	7670	4130	5900	5893.10	7.34	0	-39129	5966	5932	5916	5882	5866	5925	5875	112	1770	100	4600	10	1	112005621	6608	17.82	0.24	12	0.06	331.00	25100.00	9720	20231220	-39.30	5870	20240709	0.51	8430	-30.01	20240205	5870	0.51	20240709	9720	-39.30	20231220	5870	0.51	20240709	0.98	N	003380	100	112 억		8220179	N	N	93	N	00	N
133	20240709	130143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5910	10	2	0.17	378394140	64219	84.76	5900	5940	5870	7670	4130	5900	5892.25	7.34	0	-36148	5966	5932	5916	5882	5866	5925	5875	112	1770	100	4600	10	1	112005621	6620	17.85	0.24	12	0.06	331.00	25100.00	9720	20231220	-39.20	5870	20240709	0.68	8430	-29.89	20240205	5870	0.68	20240709	9720	-39.20	20231220	5870	0.68	20240709	0.98	N	003380	100	112 억		8220179	N	N	93	N	00	N
134	20240709	120144	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	0	3	0.00	346970610	58888	77.73	5900	5940	5870	7670	4130	5900	5892.04	7.34	0	-34424	5966	5932	5916	5882	5866	5925	5875	112	1770	100	4600	10	1	112005621	6608	17.82	0.24	12	0.05	331.00	25100.00	9720	20231220	-39.30	5870	20240709	0.51	8430	-30.01	20240205	5870	0.51	20240709	9720	-39.30	20231220	5870	0.51	20240709	0.98	N	003380	100	112 억		8220179	N	N	93	N	00	N
135	20240709	110143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	226420520	38384	50.66	5900	5940	5870	7670	4130	5900	5898.83	7.34	0	-20416	5966	5932	5916	5882	5866	5925	5875	112	1770	100	4600	10	1	112005621	6597	17.79	0.23	12	0.03	331.00	25100.00	9720	20231220	-39.40	5870	20240709	0.34	8430	-30.13	20240205	5870	0.34	20240709	9720	-39.40	20231220	5870	0.34	20240709	0.98	N	003380	100	112 억		8220179	N	N	93	N	00	N
136	20240709	100143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	0	3	0.00	137807970	23347	30.82	5900	5940	5870	7670	4130	5900	5902.60	7.34	0	-11224	5966	5932	5916	5882	5866	5925	5875	112	1770	100	4600	10	1	112005621	6608	17.82	0.24	12	0.02	331.00	25100.00	9720	20231220	-39.30	5870	20240709	0.51	8430	-30.01	20240205	5870	0.51	20240709	9720	-39.30	20231220	5870	0.51	20240709	0.98	N	003380	100	112 억		8220179	N	N	93	N	00	N
137	20240709	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5900	0	3	0.00	20117390	3408	4.50	5900	5910	5900	7670	4130	5900	5902.99	7.34	0	-2529	5966	5932	5916	5882	5866	5925	5875	112	1770	100	4600	10	1	112005621	6608	17.82	0.24	12	0.00	331.00	25100.00	9720	20231220	-39.30	5880	20240705	0.34	8430	-30.01	20240205	5880	0.34	20240705	9720	-39.30	20231220	5880	0.34	20240705	0.98	N	003380	100	112 억		8220179	N	N	93	N	00	N
138	20240708	160143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5900	0	3	0.00	448146590	75702	118.89	5900	5950	5900	7670	4130	5900	5919.88	7.34	0	-5548	5980	5940	5910	5870	5840	5960	5890	112	1770	100	4600	10	1	112005621	6608	17.82	0.24	12	0.07	331.00	25100.00	9720	20231220	-39.30	5880	20240705	0.34	8430	-30.01	20240205	5880	0.34	20240705	9720	-39.30	20231220	5880	0.34	20240705	0.98	N	003380	100	112 억		8216032	N	N	93	N	00	N
139	20240708	150143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	40	2	0.68	332245720	56094	88.09	5900	5950	5900	7670	4130	5900	5923.02	7.34	0	-8863	5980	5940	5910	5870	5840	5960	5890	112	1770	100	4600	10	1	112005621	6653	17.95	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.89	5880	20240705	1.02	8430	-29.54	20240205	5880	1.02	20240705	9720	-38.89	20231220	5880	1.02	20240705	0.98	N	003380	100	112 억		8216032	N	N	237	N	00	N
140	20240708	140143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5930	30	2	0.51	280248120	47302	74.29	5900	5950	5900	7670	4130	5900	5924.66	7.34	0	-9840	5980	5940	5910	5870	5840	5960	5890	112	1770	100	4600	10	1	112005621	6642	17.92	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.99	5880	20240705	0.85	8430	-29.66	20240205	5880	0.85	20240705	9720	-38.99	20231220	5880	0.85	20240705	0.98	N	003380	100	112 억		8216032	N	N	237	N	00	N
141	20240708	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5920	20	2	0.34	226392960	38195	59.98	5900	5950	5900	7670	4130	5900	5927.29	7.34	0	-8658	5980	5940	5910	5870	5840	5960	5890	112	1770	100	4600	10	1	112005621	6631	17.89	0.24	12	0.03	331.00	25100.00	9720	20231220	-39.09	5880	20240705	0.68	8430	-29.77	20240205	5880	0.68	20240705	9720	-39.09	20231220	5880	0.68	20240705	0.98	N	003380	100	112 억		8216032	N	N	237	N	00	N
142	20240708	120143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	50	2	0.85	164472060	27745	43.57	5900	5950	5900	7670	4130	5900	5927.99	7.34	0	-7887	5980	5940	5910	5870	5840	5960	5890	112	1770	100	4600	10	1	112005621	6664	17.98	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.79	5880	20240705	1.19	8430	-29.42	20240205	5880	1.19	20240705	9720	-38.79	20231220	5880	1.19	20240705	0.98	N	003380	100	112 억		8216032	N	N	237	N	00	N
143	20240708	110142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	40	2	0.68	149162460	25168	39.53	5900	5950	5900	7670	4130	5900	5926.67	7.34	0	-6723	5980	5940	5910	5870	5840	5960	5890	112	1770	100	4600	10	1	112005621	6653	17.95	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.89	5880	20240705	1.02	8430	-29.54	20240205	5880	1.02	20240705	9720	-38.89	20231220	5880	1.02	20240705	0.98	N	003380	100	112 억		8216032	N	N	237	N	00	N
144	20240708	100143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5930	30	2	0.51	102556560	17310	27.18	5900	5950	5900	7670	4130	5900	5924.70	7.34	0	-5434	5980	5940	5910	5870	5840	5960	5890	112	1770	100	4600	10	1	112005621	6642	17.92	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.99	5880	20240705	0.85	8430	-29.66	20240205	5880	0.85	20240705	9720	-38.99	20231220	5880	0.85	20240705	0.98	N	003380	100	112 억		8216032	N	N	237	N	00	N
145	20240708	090143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5900	0	3	0.00	16744840	2838	4.46	5900	5940	5900	7670	4130	5900	5900.23	7.34	0	-2558	5980	5940	5910	5870	5840	5960	5890	112	1770	100	4600	10	1	112005621	6608	17.82	0.24	12	0.00	331.00	25100.00	9720	20231220	-39.30	5880	20240705	0.34	8430	-30.01	20240205	5880	0.34	20240705	9720	-39.30	20231220	5880	0.34	20240705	0.98	N	003380	100	112 억		8216032	N	N	237	N	00	N
146	20240705	160143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	0	3	0.00	375117170	63467	38.56	5880	5950	5880	7670	4130	5900	5910.44	7.33	0	739	6040	5970	5930	5860	5820	5950	5840	112	1770	100	4600	10	1	112005621	6608	17.82	0.24	12	0.06	331.00	25100.00	9720	20231220	-39.30	5880	20240705	0.34	8430	-30.01	20240205	5880	0.34	20240705	9720	-39.30	20231220	5880	0.34	20240705	0.98	N	003380	100	112 억		8215414	N	N	237	N	00	N
147	20240705	150143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5910	10	2	0.17	341040430	57702	35.06	5880	5950	5880	7670	4130	5900	5910.37	7.33	0	1509	6040	5970	5930	5860	5820	5950	5840	112	1770	100	4600	10	1	112005621	6620	17.85	0.24	12	0.05	331.00	25100.00	9720	20231220	-39.20	5880	20240705	0.51	8430	-29.89	20240205	5880	0.51	20240705	9720	-39.20	20231220	5880	0.51	20240705	0.98	N	003380	100	112 억		8215414	N	N	708	N	00	N
148	20240705	140143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5910	10	2	0.17	274742020	46479	28.24	5880	5950	5880	7670	4130	5900	5911.10	7.33	0	2660	6040	5970	5930	5860	5820	5950	5840	112	1770	100	4600	10	1	112005621	6620	17.85	0.24	12	0.04	331.00	25100.00	9720	20231220	-39.20	5880	20240705	0.51	8430	-29.89	20240205	5880	0.51	20240705	9720	-39.20	20231220	5880	0.51	20240705	0.98	N	003380	100	112 억		8215414	N	N	708	N	00	N
149	20240705	130142	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5930	30	2	0.51	232756230	39388	23.93	5880	5940	5880	7670	4130	5900	5909.32	7.33	0	3248	6040	5970	5930	5860	5820	5950	5840	112	1770	100	4600	10	1	112005621	6642	17.92	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.99	5880	20240705	0.85	8430	-29.66	20240205	5880	0.85	20240705	9720	-38.99	20231220	5880	0.85	20240705	0.98	N	003380	100	112 억		8215414	N	N	708	N	00	N
150	20240705	120143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5930	30	2	0.51	164990900	27927	16.97	5880	5940	5880	7670	4130	5900	5907.93	7.33	0	4113	6040	5970	5930	5860	5820	5950	5840	112	1770	100	4600	10	1	112005621	6642	17.92	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.99	5880	20240705	0.85	8430	-29.66	20240205	5880	0.85	20240705	9720	-38.99	20231220	5880	0.85	20240705	0.98	N	003380	100	112 억		8215414	N	N	708	N	00	N
151	20240705	110142	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5920	20	2	0.34	137250620	23243	14.12	5880	5940	5880	7670	4130	5900	5905.03	7.33	0	3468	6040	5970	5930	5860	5820	5950	5840	112	1770	100	4600	10	1	112005621	6631	17.89	0.24	12	0.02	331.00	25100.00	9720	20231220	-39.09	5880	20240705	0.68	8430	-29.77	20240205	5880	0.68	20240705	9720	-39.09	20231220	5880	0.68	20240705	0.98	N	003380	100	112 억		8215414	N	N	708	N	00	N
152	20240705	100143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5930	30	2	0.51	106994410	18128	11.01	5880	5940	5880	7670	4130	5900	5902.16	7.33	0	2928	6040	5970	5930	5860	5820	5950	5840	112	1770	100	4600	10	1	112005621	6642	17.92	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.99	5880	20240705	0.85	8430	-29.66	20240205	5880	0.85	20240705	9720	-38.99	20231220	5880	0.85	20240705	0.98	N	003380	100	112 억		8215414	N	N	708	N	00	N
153	20240705	090143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	44860450	7620	4.63	5880	5890	5880	7670	4130	5900	5887.20	7.33	0	-1453	6040	5970	5930	5860	5820	5950	5840	112	1770	100	4600	10	1	112005621	6597	17.79	0.23	12	0.01	331.00	25100.00	9720	20231220	-39.40	5880	20240705	0.17	8430	-30.13	20240205	5880	0.17	20240705	9720	-39.40	20231220	5880	0.17	20240705	0.98	N	003380	100	112 억		8215414	N	N	708	N	00	N
154	20240704	160142	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	-100	5	-1.67	959944680	161749	104.50	5940	6000	5890	7800	4200	6000	5934.89	7.37	0	-47824	6093	6046	5983	5936	5873	6070	5960	112	1800	100	4680	10	1	112005621	6608	17.82	0.24	12	0.14	331.00	25100.00	9720	20231220	-39.30	5890	20240704	0.17	8430	-30.01	20240205	5890	0.17	20240704	9720	-39.30	20231220	5890	0.17	20240704	0.99	N	003380	100	112 억		8253511	N	N	708	N	00	N
155	20240704	150143	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5900	-100	5	-1.67	874901190	147325	95.18	5940	6000	5890	7800	4200	6000	5938.58	7.37	0	-45031	6093	6046	5983	5936	5873	6070	5960	112	1800	100	4680	10	1	112005621	6608	17.82	0.24	12	0.13	331.00	25100.00	9720	20231220	-39.30	5890	20240704	0.17	8430	-30.01	20240205	5890	0.17	20240704	9720	-39.30	20231220	5890	0.17	20240704	0.99	N	003380	100	112 억		8253511	N	N	797	N	00	N
156	20240704	140142	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5890	-110	5	-1.83	722321050	121489	78.49	5940	6000	5890	7800	4200	6000	5945.56	7.37	0	-39948	6093	6046	5983	5936	5873	6070	5960	112	1800	100	4680	10	1	112005621	6597	17.79	0.23	12	0.11	331.00	25100.00	9720	20231220	-39.40	5890	20240704	0.00	8430	-30.13	20240205	5890	0.00	20240704	9720	-39.40	20231220	5890	0.00	20240704	0.99	N	003380	100	112 억		8253511	N	N	797	N	00	N
157	20240704	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	-60	5	-1.00	503691640	84487	54.58	5940	6000	5930	7800	4200	6000	5961.76	7.37	0	-25363	6093	6046	5983	5936	5873	6070	5960	112	1800	100	4680	10	1	112005621	6653	17.95	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.89	5890	20240627	0.85	8430	-29.54	20240205	5890	0.85	20240627	9720	-38.89	20231220	5890	0.85	20240627	0.99	N	003380	100	112 억		8253511	N	N	797	N	00	N
158	20240704	120143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	-30	5	-0.50	330636900	55392	35.79	5940	6000	5940	7800	4200	6000	5969.03	7.37	0	-12668	6093	6046	5983	5936	5873	6070	5960	112	1800	100	4680	10	1	112005621	6687	18.04	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.58	5890	20240627	1.36	8430	-29.18	20240205	5890	1.36	20240627	9720	-38.58	20231220	5890	1.36	20240627	0.99	N	003380	100	112 억		8253511	N	N	797	N	00	N
159	20240704	110142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	-30	5	-0.50	222286450	37260	24.07	5940	6000	5940	7800	4200	6000	5965.81	7.37	0	-9268	6093	6046	5983	5936	5873	6070	5960	112	1800	100	4680	10	1	112005621	6687	18.04	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.58	5890	20240627	1.36	8430	-29.18	20240205	5890	1.36	20240627	9720	-38.58	20231220	5890	1.36	20240627	0.99	N	003380	100	112 억		8253511	N	N	797	N	00	N
160	20240704	100142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	-20	5	-0.33	108171040	18132	11.71	5940	6000	5940	7800	4200	6000	5965.74	7.37	0	-2170	6093	6046	5983	5936	5873	6070	5960	112	1800	100	4680	10	1	112005621	6698	18.07	0.24	12	0.02	331.00	25100.00	9720	20231220	-38.48	5890	20240627	1.53	8430	-29.06	20240205	5890	1.53	20240627	9720	-38.48	20231220	5890	1.53	20240627	0.99	N	003380	100	112 억		8253511	N	N	797	N	00	N
161	20240704	090143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	-10	5	-0.17	28356880	4770	3.08	5940	5990	5940	7800	4200	6000	5944.77	7.37	0	90	6093	6046	5983	5936	5873	6070	5960	112	1800	100	4680	10	1	112005621	6709	18.10	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.37	5890	20240627	1.70	8430	-28.94	20240205	5890	1.70	20240627	9720	-38.37	20231220	5890	1.70	20240627	0.99	N	003380	100	112 억		8253511	N	N	797	N	00	N
162	20240703	160142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	30	2	0.50	923328250	154709	123.22	5970	6030	5920	7760	4180	5970	5968.16	7.39	0	-47463	6076	6022	5996	5942	5916	6010	5930	112	1790	100	4650	10	1	112005621	6720	18.13	0.24	12	0.14	331.00	25100.00	9720	20231220	-38.27	5890	20240627	1.87	8430	-28.83	20240205	5890	1.87	20240627	9720	-38.27	20231220	5890	1.87	20240627	0.99	N	003380	100	112 억		8275666	N	N	797	N	00	N
163	20240703	150142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-20	5	-0.34	828348330	138776	110.53	5970	6030	5920	7760	4180	5970	5968.96	7.39	0	-48456	6076	6022	5996	5942	5916	6010	5930	112	1790	100	4650	10	1	112005621	6664	17.98	0.24	12	0.12	331.00	25100.00	9720	20231220	-38.79	5890	20240627	1.02	8430	-29.42	20240205	5890	1.02	20240627	9720	-38.79	20231220	5890	1.02	20240627	0.99	N	003380	100	112 억		8275666	N	N	210	N	00	N
164	20240703	140142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	10	2	0.17	759820920	127275	101.37	5970	6030	5920	7760	4180	5970	5969.91	7.39	0	-40693	6076	6022	5996	5942	5916	6010	5930	112	1790	100	4650	10	1	112005621	6698	18.07	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.48	5890	20240627	1.53	8430	-29.06	20240205	5890	1.53	20240627	9720	-38.48	20231220	5890	1.53	20240627	0.99	N	003380	100	112 억		8275666	N	N	210	N	00	N
165	20240703	130142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	10	2	0.17	635969860	106619	84.92	5970	6030	5920	7760	4180	5970	5964.88	7.39	0	-27262	6076	6022	5996	5942	5916	6010	5930	112	1790	100	4650	10	1	112005621	6698	18.07	0.24	12	0.10	331.00	25100.00	9720	20231220	-38.48	5890	20240627	1.53	8430	-29.06	20240205	5890	1.53	20240627	9720	-38.48	20231220	5890	1.53	20240627	0.99	N	003380	100	112 억		8275666	N	N	210	N	00	N
166	20240703	120142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-20	5	-0.34	539173560	90398	72.00	5970	6030	5920	7760	4180	5970	5964.44	7.39	0	-14129	6076	6022	5996	5942	5916	6010	5930	112	1790	100	4650	10	1	112005621	6664	17.98	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.79	5890	20240627	1.02	8430	-29.42	20240205	5890	1.02	20240627	9720	-38.79	20231220	5890	1.02	20240627	0.99	N	003380	100	112 억		8275666	N	N	210	N	00	N
167	20240703	110143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5950	-20	5	-0.34	481482080	80693	64.27	5970	6030	5930	7760	4180	5970	5966.84	7.39	0	-11262	6076	6022	5996	5942	5916	6010	5930	112	1790	100	4650	10	1	112005621	6664	17.98	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.79	5890	20240627	1.02	8430	-29.42	20240205	5890	1.02	20240627	9720	-38.79	20231220	5890	1.02	20240627	0.99	N	003380	100	112 억		8275666	N	N	210	N	00	N
168	20240703	100143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	10	2	0.17	197909670	33053	26.33	5970	6030	5970	7760	4180	5970	5987.65	7.39	0	-8319	6076	6022	5996	5942	5916	6010	5930	112	1790	100	4650	10	1	112005621	6698	18.07	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.48	5890	20240627	1.53	8430	-29.06	20240205	5890	1.53	20240627	9720	-38.48	20231220	5890	1.53	20240627	0.99	N	003380	100	112 억		8275666	N	N	210	N	00	N
169	20240703	090142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	30	2	0.50	36269160	6072	4.84	5970	6000	5970	7760	4180	5970	5973.18	7.39	0	-4829	6076	6022	5996	5942	5916	6010	5930	112	1790	100	4650	10	1	112005621	6720	18.13	0.24	12	0.01	331.00	25100.00	9720	20231220	-38.27	5890	20240627	1.87	8430	-28.83	20240205	5890	1.87	20240627	9720	-38.27	20231220	5890	1.87	20240627	0.99	N	003380	100	112 억		8275666	N	N	210	N	00	N
170	20240702	160142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5970	-80	5	-1.32	751600220	125479	127.73	5990	6050	5970	7860	4240	6050	5989.88	7.40	0	-11955	6150	6100	6010	5960	5870	6125	5985	112	1810	100	4710	10	1	112005621	6687	18.04	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.58	5890	20240627	1.36	8430	-29.18	20240205	5890	1.36	20240627	9720	-38.58	20231220	5890	1.36	20240627	0.99	N	003380	100	112 억		8284109	N	N	210	N	00	N
171	20240702	150142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5990	-60	5	-0.99	627428120	104737	106.62	5990	6050	5970	7860	4240	6050	5990.51	7.40	0	-8232	6150	6100	6010	5960	5870	6125	5985	112	1810	100	4710	10	1	112005621	6709	18.10	0.24	12	0.09	331.00	25100.00	9720	20231220	-38.37	5890	20240627	1.70	8430	-28.94	20240205	5890	1.70	20240627	9720	-38.37	20231220	5890	1.70	20240627	0.99	N	003380	100	112 억		8284109	N	N	11	N	00	N
172	20240702	140142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	-50	5	-0.83	503605710	84121	85.63	5990	6040	5970	7860	4240	6050	5986.68	7.40	0	-6898	6150	6100	6010	5960	5870	6125	5985	112	1810	100	4710	10	1	112005621	6720	18.13	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.27	5890	20240627	1.87	8430	-28.83	20240205	5890	1.87	20240627	9720	-38.27	20231220	5890	1.87	20240627	0.99	N	003380	100	112 억		8284109	N	N	11	N	00	N
173	20240702	130142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	-50	5	-0.83	466610210	77948	79.35	5990	6040	5970	7860	4240	6050	5986.17	7.40	0	-7589	6150	6100	6010	5960	5870	6125	5985	112	1810	100	4710	10	1	112005621	6720	18.13	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.27	5890	20240627	1.87	8430	-28.83	20240205	5890	1.87	20240627	9720	-38.27	20231220	5890	1.87	20240627	0.99	N	003380	100	112 억		8284109	N	N	11	N	00	N
174	20240702	120143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	-50	5	-0.83	381525900	63733	64.88	5990	6040	5970	7860	4240	6050	5986.32	7.40	0	-7231	6150	6100	6010	5960	5870	6125	5985	112	1810	100	4710	10	1	112005621	6720	18.13	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.27	5890	20240627	1.87	8430	-28.83	20240205	5890	1.87	20240627	9720	-38.27	20231220	5890	1.87	20240627	0.99	N	003380	100	112 억		8284109	N	N	11	N	00	N
175	20240702	110142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	-50	5	-0.83	307531600	51381	52.30	5990	6040	5970	7860	4240	6050	5985.32	7.40	0	-7431	6150	6100	6010	5960	5870	6125	5985	112	1810	100	4710	10	1	112005621	6720	18.13	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.27	5890	20240627	1.87	8430	-28.83	20240205	5890	1.87	20240627	9720	-38.27	20231220	5890	1.87	20240627	0.99	N	003380	100	112 억		8284109	N	N	11	N	00	N
176	20240702	100142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	-50	5	-0.83	186950860	31245	31.81	5990	6040	5970	7860	4240	6050	5983.38	7.40	0	-8780	6150	6100	6010	5960	5870	6125	5985	112	1810	100	4710	10	1	112005621	6720	18.13	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.27	5890	20240627	1.87	8430	-28.83	20240205	5890	1.87	20240627	9720	-38.27	20231220	5890	1.87	20240627	0.99	N	003380	100	112 억		8284109	N	N	11	N	00	N
177	20240702	090142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	-70	5	-1.16	19197310	3206	3.26	5990	6000	5970	7860	4240	6050	5987.93	7.40	0	-2714	6150	6100	6010	5960	5870	6125	5985	112	1810	100	4710	10	1	112005621	6698	18.07	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.48	5890	20240627	1.53	8430	-29.06	20240205	5890	1.53	20240627	9720	-38.48	20231220	5890	1.53	20240627	0.99	N	003380	100	112 억		8284109	N	N	11	N	00	N
178	20240701	160142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6050	120	2	2.02	590513490	98162	107.74	5930	6060	5920	7700	4160	5930	6015.70	7.40	0	13279	6056	5992	5946	5882	5836	5985	5875	112	1770	100	4620	10	1	112005621	6776	18.28	0.24	12	0.09	331.00	25100.00	9720	20231220	-37.76	5890	20240627	2.72	8430	-28.23	20240205	5890	2.72	20240627	9720	-37.76	20231220	5890	2.72	20240627	0.98	N	003380	100	112 억		8291084	N	N	11	N	00	N
179	20240701	150142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6040	110	2	1.85	553402650	92023	101.01	5930	6060	5920	7700	4160	5930	6013.74	7.40	0	8694	6056	5992	5946	5882	5836	5985	5875	112	1770	100	4620	10	1	112005621	6765	18.25	0.24	12	0.08	331.00	25100.00	9720	20231220	-37.86	5890	20240627	2.55	8430	-28.35	20240205	5890	2.55	20240627	9720	-37.86	20231220	5890	2.55	20240627	0.98	N	003380	100	112 억		8291084	N	N	3631	N	00	N
180	20240701	140141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6050	120	2	2.02	410118500	68324	74.99	5930	6050	5920	7700	4160	5930	6002.55	7.40	0	8057	6056	5992	5946	5882	5836	5985	5875	112	1770	100	4620	10	1	112005621	6776	18.28	0.24	12	0.06	331.00	25100.00	9720	20231220	-37.76	5890	20240627	2.72	8430	-28.23	20240205	5890	2.72	20240627	9720	-37.76	20231220	5890	2.72	20240627	0.98	N	003380	100	112 억		8291084	N	N	3631	N	00	N
181	20240701	130142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6010	80	2	1.35	317168310	52914	58.08	5930	6030	5920	7700	4160	5930	5994.03	7.40	0	5187	6056	5992	5946	5882	5836	5985	5875	112	1770	100	4620	10	1	112005621	6732	18.16	0.24	12	0.05	331.00	25100.00	9720	20231220	-38.17	5890	20240627	2.04	8430	-28.71	20240205	5890	2.04	20240627	9720	-38.17	20231220	5890	2.04	20240627	0.98	N	003380	100	112 억		8291084	N	N	3631	N	00	N
182	20240701	120143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6010	80	2	1.35	261908930	43735	48.00	5930	6020	5920	7700	4160	5930	5988.54	7.40	0	905	6056	5992	5946	5882	5836	5985	5875	112	1770	100	4620	10	1	112005621	6732	18.16	0.24	12	0.04	331.00	25100.00	9720	20231220	-38.17	5890	20240627	2.04	8430	-28.71	20240205	5890	2.04	20240627	9720	-38.17	20231220	5890	2.04	20240627	0.98	N	003380	100	112 억		8291084	N	N	3631	N	00	N
183	20240701	110142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	6000	70	2	1.18	212305920	35468	38.93	5930	6020	5920	7700	4160	5930	5985.84	7.40	0	-3641	6056	5992	5946	5882	5836	5985	5875	112	1770	100	4620	10	1	112005621	6720	18.13	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.27	5890	20240627	1.87	8430	-28.83	20240205	5890	1.87	20240627	9720	-38.27	20231220	5890	1.87	20240627	0.98	N	003380	100	112 억		8291084	N	N	3631	N	00	N
184	20240701	100142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5980	50	2	0.84	70520020	11836	12.99	5930	5980	5920	7700	4160	5930	5958.10	7.40	0	-1680	6056	5992	5946	5882	5836	5985	5875	112	1770	100	4620	10	1	112005621	6698	18.07	0.24	12	0.01	331.00	25100.00	9720	20231220	-38.48	5890	20240627	1.53	8430	-29.06	20240205	5890	1.53	20240627	9720	-38.48	20231220	5890	1.53	20240627	0.98	N	003380	100	112 억		8291084	N	N	3631	N	00	N
185	20240701	090142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5940	10	2	0.17	12991420	2191	2.40	5930	5940	5920	7700	4160	5930	5929.45	7.40	0	-1678	6056	5992	5946	5882	5836	5985	5875	112	1770	100	4620	10	1	112005621	6653	17.95	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.89	5890	20240627	0.85	8430	-29.54	20240205	5890	0.85	20240627	9720	-38.89	20231220	5890	0.85	20240627	0.98	N	003380	100	112 억		8291084	N	N	3631	N	00	N