KissMeData/003380/price/prices-20240801.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	20240830	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	100	2	1.84	453086030	82425	89.61	5460	5550	5440	7070	3810	5440	5496.88	7.16	0	20550	5586	5512	5476	5402	5366	5495	5385	112	1630	100	4240	10	1	112005621	6205	16.74	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.60	N	003380	100	112 억		8016144	N	N	1037	N	00	N
3	20240830	150145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	50	2	0.92	322206550	58746	63.87	5460	5550	5440	7070	3810	5440	5484.74	7.16	0	9342	5586	5512	5476	5402	5366	5495	5385	112	1630	100	4240	10	1	112005621	6149	16.59	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.60	N	003380	100	112 억		8016144	N	N	1037	N	00	N
4	20240830	140146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5460	20	2	0.37	280711130	51193	55.66	5460	5550	5440	7070	3810	5440	5483.39	7.16	0	5922	5586	5512	5476	5402	5366	5495	5385	112	1630	100	4240	10	1	112005621	6116	16.50	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.83	5180	20240805	5.41	8430	-35.23	20240205	5180	5.41	20240805	9720	-43.83	20231220	5180	5.41	20240805	0.60	N	003380	100	112 억		8016144	N	N	1037	N	00	N
5	20240830	130144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	10	2	0.18	248664200	45330	49.28	5460	5550	5440	7070	3810	5440	5485.64	7.16	0	6433	5586	5512	5476	5402	5366	5495	5385	112	1630	100	4240	10	1	112005621	6104	16.47	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.93	5180	20240805	5.21	8430	-35.35	20240205	5180	5.21	20240805	9720	-43.93	20231220	5180	5.21	20240805	0.60	N	003380	100	112 억		8016144	N	N	1037	N	00	N
6	20240830	120146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	40	2	0.74	165651870	30127	32.75	5460	5550	5440	7070	3810	5440	5498.45	7.16	0	6316	5586	5512	5476	5402	5366	5495	5385	112	1630	100	4240	10	1	112005621	6138	16.56	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.60	N	003380	100	112 억		8016144	N	N	1037	N	00	N
7	20240830	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	90	2	1.65	144108640	26204	28.49	5460	5550	5440	7070	3810	5440	5499.49	7.16	0	7843	5586	5512	5476	5402	5366	5495	5385	112	1630	100	4240	10	1	112005621	6194	16.71	0.22	12	0.02	331.00	25100.00	9720	20231220	-43.11	5180	20240805	6.76	8430	-34.40	20240205	5180	6.76	20240805	9720	-43.11	20231220	5180	6.76	20240805	0.60	N	003380	100	112 억		8016144	N	N	1037	N	00	N
8	20240830	100147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5460	20	2	0.37	44286180	8100	8.81	5460	5480	5440	7070	3810	5440	5467.43	7.16	0	-1862	5586	5512	5476	5402	5366	5495	5385	112	1630	100	4240	10	1	112005621	6116	16.50	0.22	12	0.01	331.00	25100.00	9720	20231220	-43.83	5180	20240805	5.41	8430	-35.23	20240205	5180	5.41	20240805	9720	-43.83	20231220	5180	5.41	20240805	0.60	N	003380	100	112 억		8016144	N	N	1037	N	00	N
9	20240830	090145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	40	2	0.74	1317060	241	0.26	5460	5480	5460	7070	3810	5440	5464.98	7.16	0	-178	5586	5512	5476	5402	5366	5495	5385	112	1630	100	4240	10	1	112005621	6138	16.56	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.60	N	003380	100	112 억		8016144	N	N	1037	N	00	N
10	20240829	160146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5440	-100	5	-1.81	503526270	91832	73.64	5550	5550	5440	7200	3880	5540	5483.15	7.19	0	-40996	5800	5670	5590	5460	5380	5630	5420	112	1660	100	4320	10	1	112005621	6093	16.44	0.22	12	0.08	331.00	25100.00	9720	20231220	-44.03	5180	20240805	5.02	8430	-35.47	20240205	5180	5.02	20240805	9720	-44.03	20231220	5180	5.02	20240805	0.60	N	003380	100	112 억		8055098	N	N	1037	N	00	N
11	20240829	150146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	-90	5	-1.62	442611840	80641	64.67	5550	5550	5440	7200	3880	5540	5488.67	7.19	0	-35446	5800	5670	5590	5460	5380	5630	5420	112	1660	100	4320	10	1	112005621	6104	16.47	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.93	5180	20240805	5.21	8430	-35.35	20240205	5180	5.21	20240805	9720	-43.93	20231220	5180	5.21	20240805	0.60	N	003380	100	112 억		8055098	N	N	284	N	00	N
12	20240829	140147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	-60	5	-1.08	322228450	58574	46.97	5550	5550	5470	7200	3880	5540	5501.22	7.19	0	-29751	5800	5670	5590	5460	5380	5630	5420	112	1660	100	4320	10	1	112005621	6138	16.56	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.60	N	003380	100	112 억		8055098	N	N	284	N	00	N
13	20240829	130147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	-50	5	-0.90	293710760	53364	42.79	5550	5550	5470	7200	3880	5540	5503.91	7.19	0	-29301	5800	5670	5590	5460	5380	5630	5420	112	1660	100	4320	10	1	112005621	6149	16.59	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.60	N	003380	100	112 억		8055098	N	N	284	N	00	N
14	20240829	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	-50	5	-0.90	257712110	46799	37.53	5550	5550	5470	7200	3880	5540	5506.79	7.19	0	-25105	5800	5670	5590	5460	5380	5630	5420	112	1660	100	4320	10	1	112005621	6149	16.59	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.60	N	003380	100	112 억		8055098	N	N	284	N	00	N
15	20240829	110147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-20	5	-0.36	164477950	29882	23.96	5550	5550	5470	7200	3880	5540	5504.25	7.19	0	-12502	5800	5670	5590	5460	5380	5630	5420	112	1660	100	4320	10	1	112005621	6183	16.68	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.60	N	003380	100	112 억		8055098	N	N	284	N	00	N
16	20240829	100146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	-10	5	-0.18	113264600	20607	16.53	5550	5550	5470	7200	3880	5540	5496.41	7.19	0	-7544	5800	5670	5590	5460	5380	5630	5420	112	1660	100	4320	10	1	112005621	6194	16.71	0.22	12	0.02	331.00	25100.00	9720	20231220	-43.11	5180	20240805	6.76	8430	-34.40	20240205	5180	6.76	20240805	9720	-43.11	20231220	5180	6.76	20240805	0.60	N	003380	100	112 억		8055098	N	N	284	N	00	N
17	20240829	090147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	-40	5	-0.72	18338580	3319	2.66	5550	5550	5480	7200	3880	5540	5525.33	7.19	0	-735	5800	5670	5590	5460	5380	5630	5420	112	1660	100	4320	10	1	112005621	6160	16.62	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.42	5180	20240805	6.18	8430	-34.76	20240205	5180	6.18	20240805	9720	-43.42	20231220	5180	6.18	20240805	0.60	N	003380	100	112 억		8055098	N	N	284	N	00	N
18	20240828	160143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	-110	5	-1.95	694139520	124679	88.96	5610	5720	5510	7340	3960	5650	5567.41	7.23	0	-41702	5816	5732	5596	5512	5376	5775	5555	112	1690	100	4400	10	1	112005621	6205	16.74	0.22	12	0.11	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.59	N	003380	100	112 억		8094986	N	N	284	N	00	N
19	20240828	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	-110	5	-1.95	633867540	113806	81.20	5610	5720	5510	7340	3960	5650	5569.72	7.23	0	-37085	5816	5732	5596	5512	5376	5775	5555	112	1690	100	4400	10	1	112005621	6205	16.74	0.22	12	0.10	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.59	N	003380	100	112 억		8094986	N	N	2139	N	00	N
20	20240828	140145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	-120	5	-2.12	583270350	104667	74.68	5610	5720	5510	7340	3960	5650	5572.63	7.23	0	-31745	5816	5732	5596	5512	5376	5775	5555	112	1690	100	4400	10	1	112005621	6194	16.71	0.22	12	0.09	331.00	25100.00	9720	20231220	-43.11	5180	20240805	6.76	8430	-34.40	20240205	5180	6.76	20240805	9720	-43.11	20231220	5180	6.76	20240805	0.59	N	003380	100	112 억		8094986	N	N	2139	N	00	N
21	20240828	130144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-130	5	-2.30	514681880	92244	65.82	5610	5720	5510	7340	3960	5650	5579.57	7.23	0	-27798	5816	5732	5596	5512	5376	5775	5555	112	1690	100	4400	10	1	112005621	6183	16.68	0.22	12	0.08	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.59	N	003380	100	112 억		8094986	N	N	2139	N	00	N
22	20240828	120144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	-110	5	-1.95	408080260	72949	52.05	5610	5720	5540	7340	3960	5650	5594.05	7.23	0	-13970	5816	5732	5596	5512	5376	5775	5555	112	1690	100	4400	10	1	112005621	6205	16.74	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.59	N	003380	100	112 억		8094986	N	N	2139	N	00	N
23	20240828	110144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5580	-70	5	-1.24	314855250	56212	40.11	5610	5720	5550	7340	3960	5650	5601.21	7.23	0	-5916	5816	5732	5596	5512	5376	5775	5555	112	1690	100	4400	10	1	112005621	6250	16.86	0.22	12	0.05	331.00	25100.00	9720	20231220	-42.59	5180	20240805	7.72	8430	-33.81	20240205	5180	7.72	20240805	9720	-42.59	20231220	5180	7.72	20240805	0.59	N	003380	100	112 억		8094986	N	N	2139	N	00	N
24	20240828	100147	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5610	-40	5	-0.71	117914510	20921	14.93	5610	5720	5580	7340	3960	5650	5636.18	7.23	0	-2847	5816	5732	5596	5512	5376	5775	5555	112	1690	100	4400	10	1	112005621	6284	16.95	0.22	12	0.02	331.00	25100.00	9720	20231220	-42.28	5180	20240805	8.30	8430	-33.45	20240205	5180	8.30	20240805	9720	-42.28	20231220	5180	8.30	20240805	0.59	N	003380	100	112 억		8094986	N	N	2139	N	00	N
25	20240828	090146	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	-20	5	-0.35	3029420	540	0.39	5610	5630	5610	7340	3960	5650	5610.04	7.23	0	-436	5816	5732	5596	5512	5376	5775	5555	112	1690	100	4400	10	1	112005621	6306	17.01	0.22	12	0.00	331.00	25100.00	9720	20231220	-42.08	5180	20240805	8.69	8430	-33.21	20240205	5180	8.69	20240805	9720	-42.08	20231220	5180	8.69	20240805	0.59	N	003380	100	112 억		8094986	N	N	2139	N	00	N
26	20240827	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5650	120	2	2.17	781777240	140083	230.84	5530	5680	5460	7180	3880	5530	5580.81	7.24	0	-22120	5663	5596	5553	5486	5443	5585	5475	112	1650	100	4310	10	1	112005621	6328	17.07	0.23	12	0.13	331.00	25100.00	9720	20231220	-41.87	5180	20240805	9.07	8430	-32.98	20240205	5180	9.07	20240805	9720	-41.87	20231220	5180	9.07	20240805	0.58	N	003380	100	112 억		8106947	N	N	2139	N	00	N
27	20240827	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5670	140	2	2.53	728413220	130642	215.29	5530	5680	5460	7180	3880	5530	5575.64	7.24	0	-16432	5663	5596	5553	5486	5443	5585	5475	112	1650	100	4310	10	1	112005621	6351	17.13	0.23	12	0.12	331.00	25100.00	9720	20231220	-41.67	5180	20240805	9.46	8430	-32.74	20240205	5180	9.46	20240805	9720	-41.67	20231220	5180	9.46	20240805	0.58	N	003380	100	112 억		8106947	N	N	3016	N	00	N
28	20240827	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	100	2	1.81	542697940	97816	161.19	5530	5640	5460	7180	3880	5530	5548.15	7.24	0	2273	5663	5596	5553	5486	5443	5585	5475	112	1650	100	4310	10	1	112005621	6306	17.01	0.22	12	0.09	331.00	25100.00	9720	20231220	-42.08	5180	20240805	8.69	8430	-33.21	20240205	5180	8.69	20240805	9720	-42.08	20231220	5180	8.69	20240805	0.58	N	003380	100	112 억		8106947	N	N	3016	N	00	N
29	20240827	130144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5620	90	2	1.63	472929130	85380	140.70	5530	5640	5460	7180	3880	5530	5539.11	7.24	0	7470	5663	5596	5553	5486	5443	5585	5475	112	1650	100	4310	10	1	112005621	6295	16.98	0.22	12	0.08	331.00	25100.00	9720	20231220	-42.18	5180	20240805	8.49	8430	-33.33	20240205	5180	8.49	20240805	9720	-42.18	20231220	5180	8.49	20240805	0.58	N	003380	100	112 억		8106947	N	N	3016	N	00	N
30	20240827	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	100	2	1.81	391195640	70817	116.70	5530	5640	5460	7180	3880	5530	5524.04	7.24	0	10812	5663	5596	5553	5486	5443	5585	5475	112	1650	100	4310	10	1	112005621	6306	17.01	0.22	12	0.06	331.00	25100.00	9720	20231220	-42.08	5180	20240805	8.69	8430	-33.21	20240205	5180	8.69	20240805	9720	-42.08	20231220	5180	8.69	20240805	0.58	N	003380	100	112 억		8106947	N	N	3016	N	00	N
31	20240827	110145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	30	2	0.54	287563680	52341	86.25	5530	5570	5460	7180	3880	5530	5494.04	7.24	0	8577	5663	5596	5553	5486	5443	5585	5475	112	1650	100	4310	10	1	112005621	6228	16.80	0.22	12	0.05	331.00	25100.00	9720	20231220	-42.80	5180	20240805	7.34	8430	-34.05	20240205	5180	7.34	20240805	9720	-42.80	20231220	5180	7.34	20240805	0.58	N	003380	100	112 억		8106947	N	N	3016	N	00	N
32	20240827	100143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	-30	5	-0.54	81712150	14840	24.45	5530	5540	5470	7180	3880	5530	5506.21	7.24	0	-4062	5663	5596	5553	5486	5443	5585	5475	112	1650	100	4310	10	1	112005621	6160	16.62	0.22	12	0.01	331.00	25100.00	9720	20231220	-43.42	5180	20240805	6.18	8430	-34.76	20240205	5180	6.18	20240805	9720	-43.42	20231220	5180	6.18	20240805	0.58	N	003380	100	112 억		8106947	N	N	3016	N	00	N
33	20240827	090144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-10	5	-0.18	7000540	1266	2.09	5530	5530	5520	7180	3880	5530	5529.65	7.24	0	-682	5663	5596	5553	5486	5443	5585	5475	112	1650	100	4310	10	1	112005621	6183	16.68	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.58	N	003380	100	112 억		8106947	N	N	3016	N	00	N
34	20240826	160143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	10	2	0.18	335391960	60391	58.42	5530	5620	5510	7170	3870	5520	5553.69	7.24	0	-7490	5613	5566	5533	5486	5453	5550	5470	112	1650	100	4300	10	1	112005621	6194	16.71	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.11	5180	20240805	6.76	8430	-34.40	20240205	5180	6.76	20240805	9720	-43.11	20231220	5180	6.76	20240805	0.60	N	003380	100	112 억		8105827	N	N	3016	N	00	N
35	20240826	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	20	2	0.36	307697610	55381	53.58	5530	5620	5510	7170	3870	5520	5556.01	7.24	0	-6280	5613	5566	5533	5486	5453	5550	5470	112	1650	100	4300	10	1	112005621	6205	16.74	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.60	N	003380	100	112 억		8105827	N	N	19	N	00	N
36	20240826	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	0	3	0.00	294696800	53030	51.30	5530	5620	5510	7170	3870	5520	5557.17	7.24	0	-6441	5613	5566	5533	5486	5453	5550	5470	112	1650	100	4300	10	1	112005621	6183	16.68	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.60	N	003380	100	112 억		8105827	N	N	19	N	00	N
37	20240826	130145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	20	2	0.36	267005210	48026	46.46	5530	5620	5510	7170	3870	5520	5559.60	7.24	0	-6038	5613	5566	5533	5486	5453	5550	5470	112	1650	100	4300	10	1	112005621	6205	16.74	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.60	N	003380	100	112 억		8105827	N	N	19	N	00	N
38	20240826	120143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5550	30	2	0.54	223933550	40256	38.94	5530	5620	5510	7170	3870	5520	5562.74	7.24	0	-4714	5613	5566	5533	5486	5453	5550	5470	112	1650	100	4300	10	1	112005621	6216	16.77	0.22	12	0.04	331.00	25100.00	9720	20231220	-42.90	5180	20240805	7.14	8430	-34.16	20240205	5180	7.14	20240805	9720	-42.90	20231220	5180	7.14	20240805	0.60	N	003380	100	112 억		8105827	N	N	19	N	00	N
39	20240826	110144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5590	70	2	1.27	205330090	36908	35.71	5530	5620	5510	7170	3870	5520	5563.29	7.24	0	-4938	5613	5566	5533	5486	5453	5550	5470	112	1650	100	4300	10	1	112005621	6261	16.89	0.22	12	0.03	331.00	25100.00	9720	20231220	-42.49	5180	20240805	7.92	8430	-33.69	20240205	5180	7.92	20240805	9720	-42.49	20231220	5180	7.92	20240805	0.60	N	003380	100	112 억		8105827	N	N	19	N	00	N
40	20240826	100144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5620	100	2	1.81	170780020	30734	29.73	5530	5620	5510	7170	3870	5520	5556.71	7.24	0	-3919	5613	5566	5533	5486	5453	5550	5470	112	1650	100	4300	10	1	112005621	6295	16.98	0.22	12	0.03	331.00	25100.00	9720	20231220	-42.18	5180	20240805	8.49	8430	-33.33	20240205	5180	8.49	20240805	9720	-42.18	20231220	5180	8.49	20240805	0.60	N	003380	100	112 억		8105827	N	N	19	N	00	N
41	20240826	090143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5550	30	2	0.54	11375620	2057	1.99	5530	5560	5530	7170	3870	5520	5530.20	7.24	0	997	5613	5566	5533	5486	5453	5550	5470	112	1650	100	4300	10	1	112005621	6216	16.77	0.22	12	0.00	331.00	25100.00	9720	20231220	-42.90	5180	20240805	7.14	8430	-34.16	20240205	5180	7.14	20240805	9720	-42.90	20231220	5180	7.14	20240805	0.60	N	003380	100	112 억		8105827	N	N	19	N	00	N
42	20240823	160145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-40	5	-0.72	571257120	103181	93.34	5560	5580	5500	7220	3900	5560	5536.46	7.27	0	-34401	5786	5672	5616	5502	5446	5645	5475	112	1660	100	4330	10	1	112005621	6183	16.68	0.22	12	0.09	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.56	N	003380	100	112 억		8137311	N	N	19	N	00	N
43	20240823	150145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5550	-10	5	-0.18	472549880	85340	77.20	5560	5580	5500	7220	3900	5560	5537.26	7.27	0	-33943	5786	5672	5616	5502	5446	5645	5475	112	1660	100	4330	10	1	112005621	6216	16.77	0.22	12	0.08	331.00	25100.00	9720	20231220	-42.90	5180	20240805	7.14	8430	-34.16	20240205	5180	7.14	20240805	9720	-42.90	20231220	5180	7.14	20240805	0.56	N	003380	100	112 억		8137311	N	N	2193	N	00	N
44	20240823	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	0	3	0.00	452928930	81798	73.99	5560	5580	5500	7220	3900	5560	5537.16	7.27	0	-33197	5786	5672	5616	5502	5446	5645	5475	112	1660	100	4330	10	1	112005621	6228	16.80	0.22	12	0.07	331.00	25100.00	9720	20231220	-42.80	5180	20240805	7.34	8430	-34.05	20240205	5180	7.34	20240805	9720	-42.80	20231220	5180	7.34	20240805	0.56	N	003380	100	112 억		8137311	N	N	2193	N	00	N
45	20240823	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	-20	5	-0.36	354579120	64058	57.95	5560	5580	5500	7220	3900	5560	5535.28	7.27	0	-39329	5786	5672	5616	5502	5446	5645	5475	112	1660	100	4330	10	1	112005621	6205	16.74	0.22	12	0.06	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.56	N	003380	100	112 억		8137311	N	N	2193	N	00	N
46	20240823	120144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-40	5	-0.72	320188780	57836	52.32	5560	5580	5500	7220	3900	5560	5536.15	7.27	0	-36424	5786	5672	5616	5502	5446	5645	5475	112	1660	100	4330	10	1	112005621	6183	16.68	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.56	N	003380	100	112 억		8137311	N	N	2193	N	00	N
47	20240823	110144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	-50	5	-0.90	269437260	48637	44.00	5560	5580	5500	7220	3900	5560	5539.76	7.27	0	-32197	5786	5672	5616	5502	5446	5645	5475	112	1660	100	4330	10	1	112005621	6172	16.65	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.31	5180	20240805	6.37	8430	-34.64	20240205	5180	6.37	20240805	9720	-43.31	20231220	5180	6.37	20240805	0.56	N	003380	100	112 억		8137311	N	N	2193	N	00	N
48	20240823	100143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5570	10	2	0.18	62200590	11206	10.14	5560	5580	5520	7220	3900	5560	5550.65	7.27	0	-4087	5786	5672	5616	5502	5446	5645	5475	112	1660	100	4330	10	1	112005621	6239	16.83	0.22	12	0.01	331.00	25100.00	9720	20231220	-42.70	5180	20240805	7.53	8430	-33.93	20240205	5180	7.53	20240805	9720	-42.70	20231220	5180	7.53	20240805	0.56	N	003380	100	112 억		8137311	N	N	2193	N	00	N
49	20240823	090143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-40	5	-0.72	6455190	1165	1.05	5560	5560	5520	7220	3900	5560	5540.94	7.27	0	-715	5786	5672	5616	5502	5446	5645	5475	112	1660	100	4330	10	1	112005621	6183	16.68	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.56	N	003380	100	112 억		8137311	N	N	2193	N	00	N
50	20240822	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	-180	5	-3.14	621797660	110337	83.47	5700	5730	5560	7460	4020	5740	5635.44	7.29	0	-28889	5893	5816	5713	5636	5533	5855	5675	112	1720	100	4470	10	1	112005621	6228	16.80	0.22	12	0.10	331.00	25100.00	9720	20231220	-42.80	5180	20240805	7.34	8430	-34.05	20240205	5180	7.34	20240805	9720	-42.80	20231220	5180	7.34	20240805	0.54	N	003380	100	112 억		8161549	N	N	2193	N	00	N
51	20240822	150143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5590	-150	5	-2.61	563131810	99809	75.50	5700	5730	5560	7460	4020	5740	5642.09	7.29	0	-25906	5893	5816	5713	5636	5533	5855	5675	112	1720	100	4470	10	1	112005621	6261	16.89	0.22	12	0.09	331.00	25100.00	9720	20231220	-42.49	5180	20240805	7.92	8430	-33.69	20240205	5180	7.92	20240805	9720	-42.49	20231220	5180	7.92	20240805	0.54	N	003380	100	112 억		8161549	N	N	1160	N	00	N
52	20240822	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5590	-150	5	-2.61	542072100	96040	72.65	5700	5730	5560	7460	4020	5740	5644.23	7.29	0	-24205	5893	5816	5713	5636	5533	5855	5675	112	1720	100	4470	10	1	112005621	6261	16.89	0.22	12	0.09	331.00	25100.00	9720	20231220	-42.49	5180	20240805	7.92	8430	-33.69	20240205	5180	7.92	20240805	9720	-42.49	20231220	5180	7.92	20240805	0.54	N	003380	100	112 억		8161549	N	N	1160	N	00	N
53	20240822	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5580	-160	5	-2.79	499823250	88479	66.93	5700	5730	5560	7460	4020	5740	5649.06	7.29	0	-20115	5893	5816	5713	5636	5533	5855	5675	112	1720	100	4470	10	1	112005621	6250	16.86	0.22	12	0.08	331.00	25100.00	9720	20231220	-42.59	5180	20240805	7.72	8430	-33.81	20240205	5180	7.72	20240805	9720	-42.59	20231220	5180	7.72	20240805	0.54	N	003380	100	112 억		8161549	N	N	1160	N	00	N
54	20240822	120144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	-110	5	-1.92	389868160	68788	52.04	5700	5730	5610	7460	4020	5740	5667.68	7.29	0	-10092	5893	5816	5713	5636	5533	5855	5675	112	1720	100	4470	10	1	112005621	6306	17.01	0.22	12	0.06	331.00	25100.00	9720	20231220	-42.08	5180	20240805	8.69	8430	-33.21	20240205	5180	8.69	20240805	9720	-42.08	20231220	5180	8.69	20240805	0.54	N	003380	100	112 억		8161549	N	N	1160	N	00	N
55	20240822	110143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	-80	5	-1.39	331483820	58429	44.20	5700	5730	5630	7460	4020	5740	5673.28	7.29	0	-1675	5893	5816	5713	5636	5533	5855	5675	112	1720	100	4470	10	1	112005621	6340	17.10	0.23	12	0.05	331.00	25100.00	9720	20231220	-41.77	5180	20240805	9.27	8430	-32.86	20240205	5180	9.27	20240805	9720	-41.77	20231220	5180	9.27	20240805	0.54	N	003380	100	112 억		8161549	N	N	1160	N	00	N
56	20240822	100144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5680	-60	5	-1.05	194617300	34232	25.90	5700	5730	5660	7460	4020	5740	5685.24	7.29	0	-2844	5893	5816	5713	5636	5533	5855	5675	112	1720	100	4470	10	1	112005621	6362	17.16	0.23	12	0.03	331.00	25100.00	9720	20231220	-41.56	5180	20240805	9.65	8430	-32.62	20240205	5180	9.65	20240805	9720	-41.56	20231220	5180	9.65	20240805	0.54	N	003380	100	112 억		8161549	N	N	1160	N	00	N
57	20240822	090142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5700	-40	5	-0.70	9182790	1610	1.22	5700	5730	5700	7460	4020	5740	5703.60	7.29	0	292	5893	5816	5713	5636	5533	5855	5675	112	1720	100	4470	10	1	112005621	6384	17.22	0.23	12	0.00	331.00	25100.00	9720	20231220	-41.36	5180	20240805	10.04	8430	-32.38	20240205	5180	10.04	20240805	9720	-41.36	20231220	5180	10.04	20240805	0.54	N	003380	100	112 억		8161549	N	N	1160	N	00	N
58	20240821	160144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5740	80	2	1.41	757012740	132072	171.95	5610	5790	5610	7350	3970	5660	5731.82	7.28	0	4457	5766	5712	5666	5612	5566	5740	5640	112	1690	100	4410	10	1	112005621	6429	17.34	0.23	12	0.12	331.00	25100.00	9720	20231220	-40.95	5180	20240805	10.81	8430	-31.91	20240205	5180	10.81	20240805	9720	-40.95	20231220	5180	10.81	20240805	0.55	N	003380	100	112 억		8154197	N	N	1160	N	00	N
59	20240821	150144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5720	60	2	1.06	747234720	130363	169.73	5610	5790	5610	7350	3970	5660	5731.95	7.28	0	4267	5766	5712	5666	5612	5566	5740	5640	112	1690	100	4410	10	1	112005621	6407	17.28	0.23	12	0.12	331.00	25100.00	9720	20231220	-41.15	5180	20240805	10.42	8430	-32.15	20240205	5180	10.42	20240805	9720	-41.15	20231220	5180	10.42	20240805	0.55	N	003380	100	112 억		8154197	N	N	533	N	00	N
60	20240821	140142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5710	50	2	0.88	616891390	107486	139.94	5610	5790	5610	7350	3970	5660	5739.27	7.28	0	-2209	5766	5712	5666	5612	5566	5740	5640	112	1690	100	4410	10	1	112005621	6396	17.25	0.23	12	0.10	331.00	25100.00	9720	20231220	-41.26	5180	20240805	10.23	8430	-32.27	20240205	5180	10.23	20240805	9720	-41.26	20231220	5180	10.23	20240805	0.55	N	003380	100	112 억		8154197	N	N	533	N	00	N
61	20240821	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5730	70	2	1.24	510274250	88869	115.70	5610	5790	5610	7350	3970	5660	5741.87	7.28	0	1790	5766	5712	5666	5612	5566	5740	5640	112	1690	100	4410	10	1	112005621	6418	17.31	0.23	12	0.08	331.00	25100.00	9720	20231220	-41.05	5180	20240805	10.62	8430	-32.03	20240205	5180	10.62	20240805	9720	-41.05	20231220	5180	10.62	20240805	0.55	N	003380	100	112 억		8154197	N	N	533	N	00	N
62	20240821	120145	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5760	100	2	1.77	495776850	86340	112.41	5610	5790	5610	7350	3970	5660	5742.15	7.28	0	1786	5766	5712	5666	5612	5566	5740	5640	112	1690	100	4410	10	1	112005621	6452	17.40	0.23	12	0.08	331.00	25100.00	9720	20231220	-40.74	5180	20240805	11.20	8430	-31.67	20240205	5180	11.20	20240805	9720	-40.74	20231220	5180	11.20	20240805	0.55	N	003380	100	112 억		8154197	N	N	533	N	00	N
63	20240821	110143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5750	90	2	1.59	451387020	78599	102.33	5610	5790	5610	7350	3970	5660	5742.91	7.28	0	1848	5766	5712	5666	5612	5566	5740	5640	112	1690	100	4410	10	1	112005621	6440	17.37	0.23	12	0.07	331.00	25100.00	9720	20231220	-40.84	5180	20240805	11.00	8430	-31.79	20240205	5180	11.00	20240805	9720	-40.84	20231220	5180	11.00	20240805	0.55	N	003380	100	112 억		8154197	N	N	533	N	00	N
64	20240821	100144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5760	100	2	1.77	278796070	48645	63.33	5610	5770	5610	7350	3970	5660	5731.24	7.28	0	-4191	5766	5712	5666	5612	5566	5740	5640	112	1690	100	4410	10	1	112005621	6452	17.40	0.23	12	0.04	331.00	25100.00	9720	20231220	-40.74	5180	20240805	11.20	8430	-31.67	20240205	5180	11.20	20240805	9720	-40.74	20231220	5180	11.20	20240805	0.55	N	003380	100	112 억		8154197	N	N	533	N	00	N
65	20240821	090143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	0	3	0.00	10095070	1799	2.34	5610	5660	5610	7350	3970	5660	5611.49	7.28	0	-1688	5766	5712	5666	5612	5566	5740	5640	112	1690	100	4410	10	1	112005621	6340	17.10	0.23	12	0.00	331.00	25100.00	9720	20231220	-41.77	5180	20240805	9.27	8430	-32.86	20240205	5180	9.27	20240805	9720	-41.77	20231220	5180	9.27	20240805	0.55	N	003380	100	112 억		8154197	N	N	533	N	00	N
66	20240820	160141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	0	3	0.00	435146250	76808	59.09	5630	5720	5620	7350	3970	5660	5665.38	7.29	0	-10924	5740	5700	5640	5600	5540	5720	5620	112	1690	100	4410	10	1	112005621	6340	17.10	0.23	12	0.07	331.00	25100.00	9720	20231220	-41.77	5180	20240805	9.27	8430	-32.86	20240205	5180	9.27	20240805	9720	-41.77	20231220	5180	9.27	20240805	0.54	N	003380	100	112 억		8163711	N	N	533	N	00	N
67	20240820	150143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5670	10	2	0.18	403349760	71205	54.78	5630	5720	5620	7350	3970	5660	5664.63	7.29	0	-9954	5740	5700	5640	5600	5540	5720	5620	112	1690	100	4410	10	1	112005621	6351	17.13	0.23	12	0.06	331.00	25100.00	9720	20231220	-41.67	5180	20240805	9.46	8430	-32.74	20240205	5180	9.46	20240805	9720	-41.67	20231220	5180	9.46	20240805	0.54	N	003380	100	112 억		8163711	N	N	534	N	00	N
68	20240820	140143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5670	10	2	0.18	320731060	56653	43.59	5630	5720	5620	7350	3970	5660	5661.33	7.29	0	-16110	5740	5700	5640	5600	5540	5720	5620	112	1690	100	4410	10	1	112005621	6351	17.13	0.23	12	0.05	331.00	25100.00	9720	20231220	-41.67	5180	20240805	9.46	8430	-32.74	20240205	5180	9.46	20240805	9720	-41.67	20231220	5180	9.46	20240805	0.54	N	003380	100	112 억		8163711	N	N	534	N	00	N
69	20240820	130142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5670	10	2	0.18	276532540	48840	37.58	5630	5720	5620	7350	3970	5660	5662.01	7.29	0	-14828	5740	5700	5640	5600	5540	5720	5620	112	1690	100	4410	10	1	112005621	6351	17.13	0.23	12	0.04	331.00	25100.00	9720	20231220	-41.67	5180	20240805	9.46	8430	-32.74	20240205	5180	9.46	20240805	9720	-41.67	20231220	5180	9.46	20240805	0.54	N	003380	100	112 억		8163711	N	N	534	N	00	N
70	20240820	120142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	0	3	0.00	189524140	33441	25.73	5630	5720	5630	7350	3970	5660	5667.42	7.29	0	-13395	5740	5700	5640	5600	5540	5720	5620	112	1690	100	4410	10	1	112005621	6340	17.10	0.23	12	0.03	331.00	25100.00	9720	20231220	-41.77	5180	20240805	9.27	8430	-32.86	20240205	5180	9.27	20240805	9720	-41.77	20231220	5180	9.27	20240805	0.54	N	003380	100	112 억		8163711	N	N	534	N	00	N
71	20240820	110142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5640	-20	5	-0.35	119148270	20990	16.15	5630	5720	5630	7350	3970	5660	5676.43	7.29	0	-7730	5740	5700	5640	5600	5540	5720	5620	112	1690	100	4410	10	1	112005621	6317	17.04	0.22	12	0.02	331.00	25100.00	9720	20231220	-41.98	5180	20240805	8.88	8430	-33.10	20240205	5180	8.88	20240805	9720	-41.98	20231220	5180	8.88	20240805	0.54	N	003380	100	112 억		8163711	N	N	534	N	00	N
72	20240820	100143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5670	10	2	0.18	96728640	17021	13.10	5630	5720	5630	7350	3970	5660	5682.90	7.29	0	-5253	5740	5700	5640	5600	5540	5720	5620	112	1690	100	4410	10	1	112005621	6351	17.13	0.23	12	0.02	331.00	25100.00	9720	20231220	-41.67	5180	20240805	9.46	8430	-32.74	20240205	5180	9.46	20240805	9720	-41.67	20231220	5180	9.46	20240805	0.54	N	003380	100	112 억		8163711	N	N	534	N	00	N
73	20240820	090142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	0	3	0.00	8571540	1519	1.17	5630	5690	5630	7350	3970	5660	5642.88	7.29	0	-729	5740	5700	5640	5600	5540	5720	5620	112	1690	100	4410	10	1	112005621	6340	17.10	0.23	12	0.00	331.00	25100.00	9720	20231220	-41.77	5180	20240805	9.27	8430	-32.86	20240205	5180	9.27	20240805	9720	-41.77	20231220	5180	9.27	20240805	0.54	N	003380	100	112 억		8163711	N	N	534	N	00	N
74	20240819	160142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	60	2	1.07	732369990	129939	154.29	5580	5680	5580	7280	3920	5600	5636.26	7.25	0	47142	5773	5686	5643	5556	5513	5665	5535	112	1680	100	4360	10	1	112005621	6340	17.10	0.23	12	0.12	331.00	25100.00	9720	20231220	-41.77	5180	20240805	9.27	8430	-32.86	20240205	5180	9.27	20240805	9720	-41.77	20231220	5180	9.27	20240805	0.60	N	003380	100	112 억		8116254	N	N	534	N	00	N
75	20240819	150142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5670	70	2	1.25	698600680	123973	147.21	5580	5680	5580	7280	3920	5600	5635.10	7.25	0	47472	5773	5686	5643	5556	5513	5665	5535	112	1680	100	4360	10	1	112005621	6351	17.13	0.23	12	0.11	331.00	25100.00	9720	20231220	-41.67	5180	20240805	9.46	8430	-32.74	20240205	5180	9.46	20240805	9720	-41.67	20231220	5180	9.46	20240805	0.60	N	003380	100	112 억		8116254	N	N	2175	N	00	N
76	20240819	140143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5680	80	2	1.43	624573820	110903	131.69	5580	5680	5580	7280	3920	5600	5631.71	7.25	0	49785	5773	5686	5643	5556	5513	5665	5535	112	1680	100	4360	10	1	112005621	6362	17.16	0.23	12	0.10	331.00	25100.00	9720	20231220	-41.56	5180	20240805	9.65	8430	-32.62	20240205	5180	9.65	20240805	9720	-41.56	20231220	5180	9.65	20240805	0.60	N	003380	100	112 억		8116254	N	N	2175	N	00	N
77	20240819	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	60	2	1.07	551002090	97920	116.27	5580	5680	5580	7280	3920	5600	5627.06	7.25	0	46443	5773	5686	5643	5556	5513	5665	5535	112	1680	100	4360	10	1	112005621	6340	17.10	0.23	12	0.09	331.00	25100.00	9720	20231220	-41.77	5180	20240805	9.27	8430	-32.86	20240205	5180	9.27	20240805	9720	-41.77	20231220	5180	9.27	20240805	0.60	N	003380	100	112 억		8116254	N	N	2175	N	00	N
78	20240819	120142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5650	50	2	0.89	464722520	82634	98.12	5580	5680	5580	7280	3920	5600	5623.87	7.25	0	41765	5773	5686	5643	5556	5513	5665	5535	112	1680	100	4360	10	1	112005621	6328	17.07	0.23	12	0.07	331.00	25100.00	9720	20231220	-41.87	5180	20240805	9.07	8430	-32.98	20240205	5180	9.07	20240805	9720	-41.87	20231220	5180	9.07	20240805	0.60	N	003380	100	112 억		8116254	N	N	2175	N	00	N
79	20240819	110142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5660	60	2	1.07	272808620	48479	57.57	5580	5670	5580	7280	3920	5600	5627.36	7.25	0	24995	5773	5686	5643	5556	5513	5665	5535	112	1680	100	4360	10	1	112005621	6340	17.10	0.23	12	0.04	331.00	25100.00	9720	20231220	-41.77	5180	20240805	9.27	8430	-32.86	20240205	5180	9.27	20240805	9720	-41.77	20231220	5180	9.27	20240805	0.60	N	003380	100	112 억		8116254	N	N	2175	N	00	N
80	20240819	100142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5640	40	2	0.71	54688970	9726	11.55	5580	5670	5580	7280	3920	5600	5622.97	7.25	0	1889	5773	5686	5643	5556	5513	5665	5535	112	1680	100	4360	10	1	112005621	6317	17.04	0.22	12	0.01	331.00	25100.00	9720	20231220	-41.98	5180	20240805	8.88	8430	-33.10	20240205	5180	8.88	20240805	9720	-41.98	20231220	5180	8.88	20240805	0.60	N	003380	100	112 억		8116254	N	N	2175	N	00	N
81	20240819	090142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5600	0	3	0.00	2282620	409	0.49	5580	5600	5580	7280	3920	5600	5580.98	7.25	0	-19	5773	5686	5643	5556	5513	5665	5535	112	1680	100	4360	10	1	112005621	6272	16.92	0.22	12	0.00	331.00	25100.00	9720	20231220	-42.39	5180	20240805	8.11	8430	-33.57	20240205	5180	8.11	20240805	9720	-42.39	20231220	5180	8.11	20240805	0.60	N	003380	100	112 억		8116254	N	N	2175	N	00	N
82	20240816	160141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5600	-40	5	-0.71	471968290	83835	54.82	5730	5730	5600	7330	3950	5640	5629.77	7.25	0	-5240	5760	5700	5580	5520	5400	5730	5550	112	1690	100	4390	10	1	112005621	6272	16.92	0.22	12	0.07	331.00	25100.00	9720	20231220	-42.39	5180	20240805	8.11	8430	-33.57	20240205	5180	8.11	20240805	9720	-42.39	20231220	5180	8.11	20240805	0.59	N	003380	100	112 억		8115562	N	N	2175	N	00	N
83	20240816	150142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	-10	5	-0.18	415310030	73730	48.21	5730	5730	5600	7330	3950	5640	5632.85	7.25	0	-1413	5760	5700	5580	5520	5400	5730	5550	112	1690	100	4390	10	1	112005621	6306	17.01	0.22	12	0.07	331.00	25100.00	9720	20231220	-42.08	5180	20240805	8.69	8430	-33.21	20240205	5180	8.69	20240805	9720	-42.08	20231220	5180	8.69	20240805	0.59	N	003380	100	112 억		8115562	N	N	45	N	00	N
84	20240816	140142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	-10	5	-0.18	396982740	70476	46.08	5730	5730	5600	7330	3950	5640	5632.88	7.25	0	-309	5760	5700	5580	5520	5400	5730	5550	112	1690	100	4390	10	1	112005621	6306	17.01	0.22	12	0.06	331.00	25100.00	9720	20231220	-42.08	5180	20240805	8.69	8430	-33.21	20240205	5180	8.69	20240805	9720	-42.08	20231220	5180	8.69	20240805	0.59	N	003380	100	112 억		8115562	N	N	45	N	00	N
85	20240816	130143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5640	0	3	0.00	384133530	68195	44.59	5730	5730	5600	7330	3950	5640	5632.87	7.25	0	-515	5760	5700	5580	5520	5400	5730	5550	112	1690	100	4390	10	1	112005621	6317	17.04	0.22	12	0.06	331.00	25100.00	9720	20231220	-41.98	5180	20240805	8.88	8430	-33.10	20240205	5180	8.88	20240805	9720	-41.98	20231220	5180	8.88	20240805	0.59	N	003380	100	112 억		8115562	N	N	45	N	00	N
86	20240816	120143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5620	-20	5	-0.35	329182590	58424	38.20	5730	5730	5600	7330	3950	5640	5634.37	7.25	0	-799	5760	5700	5580	5520	5400	5730	5550	112	1690	100	4390	10	1	112005621	6295	16.98	0.22	12	0.05	331.00	25100.00	9720	20231220	-42.18	5180	20240805	8.49	8430	-33.33	20240205	5180	8.49	20240805	9720	-42.18	20231220	5180	8.49	20240805	0.59	N	003380	100	112 억		8115562	N	N	45	N	00	N
87	20240816	110142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5640	0	3	0.00	299219440	53104	34.72	5730	5730	5600	7330	3950	5640	5634.59	7.25	0	-92	5760	5700	5580	5520	5400	5730	5550	112	1690	100	4390	10	1	112005621	6317	17.04	0.22	12	0.05	331.00	25100.00	9720	20231220	-41.98	5180	20240805	8.88	8430	-33.10	20240205	5180	8.88	20240805	9720	-41.98	20231220	5180	8.88	20240805	0.59	N	003380	100	112 억		8115562	N	N	45	N	00	N
88	20240816	100142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5630	-10	5	-0.18	210009400	37240	24.35	5730	5730	5600	7330	3950	5640	5639.35	7.25	0	-4232	5760	5700	5580	5520	5400	5730	5550	112	1690	100	4390	10	1	112005621	6306	17.01	0.22	12	0.03	331.00	25100.00	9720	20231220	-42.08	5180	20240805	8.69	8430	-33.21	20240205	5180	8.69	20240805	9720	-42.08	20231220	5180	8.69	20240805	0.59	N	003380	100	112 억		8115562	N	N	45	N	00	N
89	20240816	090142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5720	80	2	1.42	18927500	3312	2.17	5730	5730	5670	7330	3950	5640	5714.82	7.25	0	134	5760	5700	5580	5520	5400	5730	5550	112	1690	100	4390	10	1	112005621	6407	17.28	0.23	12	0.00	331.00	25100.00	9720	20231220	-41.15	5180	20240805	10.42	8430	-32.15	20240205	5180	10.42	20240805	9720	-41.15	20231220	5180	10.42	20240805	0.59	N	003380	100	112 억		8115562	N	N	45	N	00	N
90	20240814	160142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5640	120	2	2.17	848940170	151756	198.09	5530	5640	5460	7170	3870	5520	5594.06	7.17	0	84378	5646	5582	5536	5472	5426	5560	5450	112	1650	100	4300	10	1	112005621	6317	17.04	0.22	12	0.14	331.00	25100.00	9720	20231220	-41.98	5180	20240805	8.88	8430	-33.10	20240205	5180	8.88	20240805	9720	-41.98	20231220	5180	8.88	20240805	0.58	N	003380	100	112 억		8026742	N	N	45	N	00	N
91	20240814	150142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5580	60	2	1.09	366347870	66175	86.38	5530	5620	5460	7170	3870	5520	5536.05	7.17	0	15031	5646	5582	5536	5472	5426	5560	5450	112	1650	100	4300	10	1	112005621	6250	16.86	0.22	12	0.06	331.00	25100.00	9720	20231220	-42.59	5180	20240805	7.72	8430	-33.81	20240205	5180	7.72	20240805	9720	-42.59	20231220	5180	7.72	20240805	0.58	N	003380	100	112 억		8026742	N	N	232	N	00	N
92	20240814	140144	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	20	2	0.36	219103350	39732	51.86	5530	5560	5460	7170	3870	5520	5514.53	7.17	0	2183	5646	5582	5536	5472	5426	5560	5450	112	1650	100	4300	10	1	112005621	6205	16.74	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.58	N	003380	100	112 억		8026742	N	N	232	N	00	N
93	20240814	130142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	0	3	0.00	201938020	36631	47.82	5530	5560	5460	7170	3870	5520	5512.76	7.17	0	1434	5646	5582	5536	5472	5426	5560	5450	112	1650	100	4300	10	1	112005621	6183	16.68	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.58	N	003380	100	112 억		8026742	N	N	232	N	00	N
94	20240814	120143	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	10	2	0.18	171777530	31162	40.68	5530	5560	5460	7170	3870	5520	5512.40	7.17	0	-907	5646	5582	5536	5472	5426	5560	5450	112	1650	100	4300	10	1	112005621	6194	16.71	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.11	5180	20240805	6.76	8430	-34.40	20240205	5180	6.76	20240805	9720	-43.11	20231220	5180	6.76	20240805	0.58	N	003380	100	112 억		8026742	N	N	232	N	00	N
95	20240814	110141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	10	2	0.18	123454750	22398	29.24	5530	5560	5460	7170	3870	5520	5511.86	7.17	0	-1479	5646	5582	5536	5472	5426	5560	5450	112	1650	100	4300	10	1	112005621	6194	16.71	0.22	12	0.02	331.00	25100.00	9720	20231220	-43.11	5180	20240805	6.76	8430	-34.40	20240205	5180	6.76	20240805	9720	-43.11	20231220	5180	6.76	20240805	0.58	N	003380	100	112 억		8026742	N	N	232	N	00	N
96	20240814	100142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	-20	5	-0.36	102753780	18639	24.33	5530	5560	5460	7170	3870	5520	5512.84	7.17	0	-543	5646	5582	5536	5472	5426	5560	5450	112	1650	100	4300	10	1	112005621	6160	16.62	0.22	12	0.02	331.00	25100.00	9720	20231220	-43.42	5180	20240805	6.18	8430	-34.76	20240205	5180	6.18	20240805	9720	-43.42	20231220	5180	6.18	20240805	0.58	N	003380	100	112 억		8026742	N	N	232	N	00	N
97	20240814	090155	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	0	3	0.00	2001860	362	0.47	5530	5550	5520	7170	3870	5520	5530.00	7.17	0	21	5646	5582	5536	5472	5426	5560	5450	112	1650	100	4300	10	1	112005621	6183	16.68	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.58	N	003380	100	112 억		8026742	N	N	232	N	00	N
98	20240813	160141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-90	5	-1.60	420560570	76371	63.47	5560	5600	5490	7290	3930	5610	5506.79	7.17	0	-5626	5776	5692	5556	5472	5336	5735	5515	112	1680	100	4370	10	1	112005621	6183	16.68	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.58	N	003380	100	112 억		8027429	N	N	232	N	00	N
99	20240813	150141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	-110	5	-1.96	396327380	71966	59.81	5560	5600	5490	7290	3930	5610	5507.13	7.17	0	-2908	5776	5692	5556	5472	5336	5735	5515	112	1680	100	4370	10	1	112005621	6160	16.62	0.22	12	0.06	331.00	25100.00	9720	20231220	-43.42	5180	20240805	6.18	8430	-34.76	20240205	5180	6.18	20240805	9720	-43.42	20231220	5180	6.18	20240805	0.58	N	003380	100	112 억		8027429	N	N	348	N	00	N
100	20240813	140141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	-120	5	-2.14	384420830	69798	58.01	5560	5600	5490	7290	3930	5610	5507.60	7.17	0	-1186	5776	5692	5556	5472	5336	5735	5515	112	1680	100	4370	10	1	112005621	6149	16.59	0.22	12	0.06	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.58	N	003380	100	112 억		8027429	N	N	348	N	00	N
101	20240813	130141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5520	-90	5	-1.60	279165710	50660	42.11	5560	5600	5490	7290	3930	5610	5510.55	7.17	0	-1830	5776	5692	5556	5472	5336	5735	5515	112	1680	100	4370	10	1	112005621	6183	16.68	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.21	5180	20240805	6.56	8430	-34.52	20240205	5180	6.56	20240805	9720	-43.21	20231220	5180	6.56	20240805	0.58	N	003380	100	112 억		8027429	N	N	348	N	00	N
102	20240813	120142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	-80	5	-1.43	265025190	48105	39.98	5560	5600	5490	7290	3930	5610	5509.29	7.17	0	-963	5776	5692	5556	5472	5336	5735	5515	112	1680	100	4370	10	1	112005621	6194	16.71	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.11	5180	20240805	6.76	8430	-34.40	20240205	5180	6.76	20240805	9720	-43.11	20231220	5180	6.76	20240805	0.58	N	003380	100	112 억		8027429	N	N	348	N	00	N
103	20240813	110140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	-100	5	-1.78	235169290	42685	35.48	5560	5600	5490	7290	3930	5610	5509.39	7.17	0	-252	5776	5692	5556	5472	5336	5735	5515	112	1680	100	4370	10	1	112005621	6172	16.65	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.31	5180	20240805	6.37	8430	-34.64	20240205	5180	6.37	20240805	9720	-43.31	20231220	5180	6.37	20240805	0.58	N	003380	100	112 억		8027429	N	N	348	N	00	N
104	20240813	100141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	-100	5	-1.78	202387720	36730	30.53	5560	5600	5490	7290	3930	5610	5510.12	7.17	0	1158	5776	5692	5556	5472	5336	5735	5515	112	1680	100	4370	10	1	112005621	6172	16.65	0.22	12	0.03	331.00	25100.00	9720	20231220	-43.31	5180	20240805	6.37	8430	-34.64	20240205	5180	6.37	20240805	9720	-43.31	20231220	5180	6.37	20240805	0.58	N	003380	100	112 억		8027429	N	N	348	N	00	N
105	20240813	090141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	-50	5	-0.89	9313220	1676	1.39	5560	5560	5540	7290	3930	5610	5556.49	7.17	0	-927	5776	5692	5556	5472	5336	5735	5515	112	1680	100	4370	10	1	112005621	6228	16.80	0.22	12	0.00	331.00	25100.00	9720	20231220	-42.80	5180	20240805	7.34	8430	-34.05	20240205	5180	7.34	20240805	9720	-42.80	20231220	5180	7.34	20240805	0.58	N	003380	100	112 억		8027429	N	N	348	N	00	N
106	20240812	160141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5610	170	2	3.12	661742020	119718	90.99	5440	5640	5420	7070	3810	5440	5527.51	7.16	0	16570	5593	5516	5463	5386	5333	5490	5360	112	1630	100	4240	10	1	112005621	6284	16.95	0.22	12	0.11	331.00	25100.00	9720	20231220	-42.28	5180	20240805	8.30	8430	-33.45	20240205	5180	8.30	20240805	9720	-42.28	20231220	5180	8.30	20240805	0.55	N	003380	100	112 억		8020088	N	N	348	N	00	N
107	20240812	150142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5600	160	2	2.94	633280710	114644	87.14	5440	5630	5420	7070	3810	5440	5523.89	7.16	0	16705	5593	5516	5463	5386	5333	5490	5360	112	1630	100	4240	10	1	112005621	6272	16.92	0.22	12	0.10	331.00	25100.00	9720	20231220	-42.39	5180	20240805	8.11	8430	-33.57	20240205	5180	8.11	20240805	9720	-42.39	20231220	5180	8.11	20240805	0.55	N	003380	100	112 억		8020088	N	N	1276	N	00	N
108	20240812	140140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5570	130	2	2.39	466066560	84765	64.43	5440	5570	5420	7070	3810	5440	5498.34	7.16	0	11515	5593	5516	5463	5386	5333	5490	5360	112	1630	100	4240	10	1	112005621	6239	16.83	0.22	12	0.08	331.00	25100.00	9720	20231220	-42.70	5180	20240805	7.53	8430	-33.93	20240205	5180	7.53	20240805	9720	-42.70	20231220	5180	7.53	20240805	0.55	N	003380	100	112 억		8020088	N	N	1276	N	00	N
109	20240812	130139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5510	70	2	1.29	274540690	50154	38.12	5440	5520	5420	7070	3810	5440	5473.95	7.16	0	1824	5593	5516	5463	5386	5333	5490	5360	112	1630	100	4240	10	1	112005621	6172	16.65	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.31	5180	20240805	6.37	8430	-34.64	20240205	5180	6.37	20240805	9720	-43.31	20231220	5180	6.37	20240805	0.55	N	003380	100	112 억		8020088	N	N	1276	N	00	N
110	20240812	120141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5500	60	2	1.10	235806480	43106	32.76	5440	5520	5420	7070	3810	5440	5470.39	7.16	0	2916	5593	5516	5463	5386	5333	5490	5360	112	1630	100	4240	10	1	112005621	6160	16.62	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.42	5180	20240805	6.18	8430	-34.76	20240205	5180	6.18	20240805	9720	-43.42	20231220	5180	6.18	20240805	0.55	N	003380	100	112 억		8020088	N	N	1276	N	00	N
111	20240812	110139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	10	2	0.18	130735690	23968	18.22	5440	5480	5420	7070	3810	5440	5454.59	7.16	0	-2056	5593	5516	5463	5386	5333	5490	5360	112	1630	100	4240	10	1	112005621	6104	16.47	0.22	12	0.02	331.00	25100.00	9720	20231220	-43.93	5180	20240805	5.21	8430	-35.35	20240205	5180	5.21	20240805	9720	-43.93	20231220	5180	5.21	20240805	0.55	N	003380	100	112 억		8020088	N	N	1276	N	00	N
112	20240812	100140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5460	20	2	0.37	80994050	14848	11.29	5440	5480	5420	7070	3810	5440	5454.88	7.16	0	-1698	5593	5516	5463	5386	5333	5490	5360	112	1630	100	4240	10	1	112005621	6116	16.50	0.22	12	0.01	331.00	25100.00	9720	20231220	-43.83	5180	20240805	5.41	8430	-35.23	20240205	5180	5.41	20240805	9720	-43.83	20231220	5180	5.41	20240805	0.55	N	003380	100	112 억		8020088	N	N	1276	N	00	N
113	20240812	090139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5430	-10	5	-0.18	8659730	1592	1.21	5440	5470	5420	7070	3810	5440	5439.53	7.16	0	-1034	5593	5516	5463	5386	5333	5490	5360	112	1630	100	4240	10	1	112005621	6082	16.40	0.22	12	0.00	331.00	25100.00	9720	20231220	-44.14	5180	20240805	4.83	8430	-35.59	20240205	5180	4.83	20240805	9720	-44.14	20231220	5180	4.83	20240805	0.55	N	003380	100	112 억		8020088	N	N	1276	N	00	N
114	20240809	160139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5440	-40	5	-0.73	715567010	130915	103.12	5490	5540	5410	7120	3840	5480	5465.89	7.27	0	-48478	5646	5562	5436	5352	5226	5605	5395	112	1640	100	4270	10	1	112005621	6093	16.44	0.22	12	0.12	331.00	25100.00	9720	20231220	-44.03	5180	20240805	5.02	8430	-35.47	20240205	5180	5.02	20240805	9720	-44.03	20231220	5180	5.02	20240805	0.55	N	003380	100	112 억		8137722	N	N	1276	N	00	N
115	20240809	150141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5430	-50	5	-0.91	667713400	122117	96.19	5490	5540	5410	7120	3840	5480	5467.82	7.27	0	-43422	5646	5562	5436	5352	5226	5605	5395	112	1640	100	4270	10	1	112005621	6082	16.40	0.22	12	0.11	331.00	25100.00	9720	20231220	-44.14	5180	20240805	4.83	8430	-35.59	20240205	5180	4.83	20240805	9720	-44.14	20231220	5180	4.83	20240805	0.55	N	003380	100	112 억		8137722	N	N	464	N	00	N
116	20240809	140142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	-30	5	-0.55	501592240	91508	72.08	5490	5540	5440	7120	3840	5480	5481.40	7.27	0	-38735	5646	5562	5436	5352	5226	5605	5395	112	1640	100	4270	10	1	112005621	6104	16.47	0.22	12	0.08	331.00	25100.00	9720	20231220	-43.93	5180	20240805	5.21	8430	-35.35	20240205	5180	5.21	20240805	9720	-43.93	20231220	5180	5.21	20240805	0.55	N	003380	100	112 억		8137722	N	N	464	N	00	N
117	20240809	130141	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5470	-10	5	-0.18	439314460	80092	63.08	5490	5540	5450	7120	3840	5480	5485.12	7.27	0	-30512	5646	5562	5436	5352	5226	5605	5395	112	1640	100	4270	10	1	112005621	6127	16.53	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.72	5180	20240805	5.60	8430	-35.11	20240205	5180	5.60	20240805	9720	-43.72	20231220	5180	5.60	20240805	0.55	N	003380	100	112 억		8137722	N	N	464	N	00	N
118	20240809	120140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	0	3	0.00	407262630	74241	58.48	5490	5540	5450	7120	3840	5480	5485.68	7.27	0	-27182	5646	5562	5436	5352	5226	5605	5395	112	1640	100	4270	10	1	112005621	6138	16.56	0.22	12	0.07	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.55	N	003380	100	112 억		8137722	N	N	464	N	00	N
119	20240809	110140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	-30	5	-0.55	385509710	70260	55.34	5490	5540	5450	7120	3840	5480	5486.90	7.27	0	-25069	5646	5562	5436	5352	5226	5605	5395	112	1640	100	4270	10	1	112005621	6104	16.47	0.22	12	0.06	331.00	25100.00	9720	20231220	-43.93	5180	20240805	5.21	8430	-35.35	20240205	5180	5.21	20240805	9720	-43.93	20231220	5180	5.21	20240805	0.55	N	003380	100	112 억		8137722	N	N	464	N	00	N
120	20240809	100142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	10	2	0.18	297109180	54110	42.62	5490	5540	5460	7120	3840	5480	5490.84	7.27	0	-17242	5646	5562	5436	5352	5226	5605	5395	112	1640	100	4270	10	1	112005621	6149	16.59	0.22	12	0.05	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.55	N	003380	100	112 억		8137722	N	N	464	N	00	N
121	20240809	090140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	0	3	0.00	23474940	4281	3.37	5490	5510	5460	7120	3840	5480	5483.52	7.27	0	1000	5646	5562	5436	5352	5226	5605	5395	112	1640	100	4270	10	1	112005621	6138	16.56	0.22	12	0.00	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.55	N	003380	100	112 억		8137722	N	N	464	N	00	N
122	20240808	160139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	40	2	0.74	686964260	126834	93.46	5340	5520	5310	7070	3810	5440	5416.18	7.28	0	-18386	5693	5566	5463	5336	5233	5630	5400	112	1630	100	4240	10	1	112005621	6138	16.56	0.22	12	0.11	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.56	N	003380	100	112 억		8149555	N	N	464	N	00	N
123	20240808	150139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	50	2	0.92	619498170	114518	84.39	5340	5520	5310	7070	3810	5440	5409.61	7.28	0	-25845	5693	5566	5463	5336	5233	5630	5400	112	1630	100	4240	10	1	112005621	6149	16.59	0.22	12	0.10	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.56	N	003380	100	112 억		8149555	N	N	3499	N	00	N
124	20240808	140140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5450	10	2	0.18	460169510	85543	63.04	5340	5460	5310	7070	3810	5440	5379.39	7.28	0	-14897	5693	5566	5463	5336	5233	5630	5400	112	1630	100	4240	10	1	112005621	6104	16.47	0.22	12	0.08	331.00	25100.00	9720	20231220	-43.93	5180	20240805	5.21	8430	-35.35	20240205	5180	5.21	20240805	9720	-43.93	20231220	5180	5.21	20240805	0.56	N	003380	100	112 억		8149555	N	N	3499	N	00	N
125	20240808	130140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5440	0	3	0.00	432237250	80397	59.24	5340	5460	5310	7070	3810	5440	5376.29	7.28	0	-13911	5693	5566	5463	5336	5233	5630	5400	112	1630	100	4240	10	1	112005621	6093	16.44	0.22	12	0.07	331.00	25100.00	9720	20231220	-44.03	5180	20240805	5.02	8430	-35.47	20240205	5180	5.02	20240805	9720	-44.03	20231220	5180	5.02	20240805	0.56	N	003380	100	112 억		8149555	N	N	3499	N	00	N
126	20240808	120142	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	-30	5	-0.55	393755770	73313	54.02	5340	5440	5310	7070	3810	5440	5370.89	7.28	0	-15421	5693	5566	5463	5336	5233	5630	5400	112	1630	100	4240	10	1	112005621	6060	16.34	0.22	12	0.07	331.00	25100.00	9720	20231220	-44.34	5180	20240805	4.44	8430	-35.82	20240205	5180	4.44	20240805	9720	-44.34	20231220	5180	4.44	20240805	0.56	N	003380	100	112 억		8149555	N	N	3499	N	00	N
127	20240808	110139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5420	-20	5	-0.37	329975780	61498	45.32	5340	5440	5310	7070	3810	5440	5365.63	7.28	0	-20268	5693	5566	5463	5336	5233	5630	5400	112	1630	100	4240	10	1	112005621	6071	16.37	0.22	12	0.05	331.00	25100.00	9720	20231220	-44.24	5180	20240805	4.63	8430	-35.71	20240205	5180	4.63	20240805	9720	-44.24	20231220	5180	4.63	20240805	0.56	N	003380	100	112 억		8149555	N	N	3499	N	00	N
128	20240808	100139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5380	-60	5	-1.10	190599060	35657	26.28	5340	5400	5310	7070	3810	5440	5345.35	7.28	0	-18563	5693	5566	5463	5336	5233	5630	5400	112	1630	100	4240	10	1	112005621	6026	16.25	0.21	12	0.03	331.00	25100.00	9720	20231220	-44.65	5180	20240805	3.86	8430	-36.18	20240205	5180	3.86	20240805	9720	-44.65	20231220	5180	3.86	20240805	0.56	N	003380	100	112 억		8149555	N	N	3499	N	00	N
129	20240808	090139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5320	-120	5	-2.21	38079580	7144	5.26	5340	5360	5310	7070	3810	5440	5330.29	7.28	0	-4093	5693	5566	5463	5336	5233	5630	5400	112	1630	100	4240	10	1	112005621	5959	16.07	0.21	12	0.01	331.00	25100.00	9720	20231220	-45.27	5180	20240805	2.70	8430	-36.89	20240205	5180	2.70	20240805	9720	-45.27	20231220	5180	2.70	20240805	0.56	N	003380	100	112 억		8149555	N	N	3499	N	00	N
130	20240807	160137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5440	-20	5	-0.37	741844130	135265	32.34	5360	5590	5360	7090	3830	5460	5484.44	7.24	0	-14010	5680	5570	5450	5340	5220	5625	5395	112	1630	100	4250	10	1	112005621	6093	16.44	0.22	12	0.12	331.00	25100.00	9720	20231220	-44.03	5180	20240805	5.02	8430	-35.47	20240205	5180	5.02	20240805	9720	-44.03	20231220	5180	5.02	20240805	0.61	N	003380	100	112 억		8112674	N	N	3499	N	00	N
131	20240807	150139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5480	20	2	0.37	587887640	107066	25.59	5360	5590	5360	7090	3830	5460	5490.89	7.24	0	-4951	5680	5570	5450	5340	5220	5625	5395	112	1630	100	4250	10	1	112005621	6138	16.56	0.22	12	0.10	331.00	25100.00	9720	20231220	-43.62	5180	20240805	5.79	8430	-34.99	20240205	5180	5.79	20240805	9720	-43.62	20231220	5180	5.79	20240805	0.61	N	003380	100	112 억		8112674	N	N	268	N	00	N
132	20240807	140140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5550	90	2	1.65	517139130	94224	22.52	5360	5590	5360	7090	3830	5460	5488.40	7.24	0	-521	5680	5570	5450	5340	5220	5625	5395	112	1630	100	4250	10	1	112005621	6216	16.77	0.22	12	0.08	331.00	25100.00	9720	20231220	-42.90	5180	20240805	7.14	8430	-34.16	20240205	5180	7.14	20240805	9720	-42.90	20231220	5180	7.14	20240805	0.61	N	003380	100	112 억		8112674	N	N	268	N	00	N
133	20240807	130139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5540	80	2	1.47	482221310	87922	21.02	5360	5590	5360	7090	3830	5460	5484.65	7.24	0	-87	5680	5570	5450	5340	5220	5625	5395	112	1630	100	4250	10	1	112005621	6205	16.74	0.22	12	0.08	331.00	25100.00	9720	20231220	-43.00	5180	20240805	6.95	8430	-34.28	20240205	5180	6.95	20240805	9720	-43.00	20231220	5180	6.95	20240805	0.61	N	003380	100	112 억		8112674	N	N	268	N	00	N
134	20240807	120140	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5530	70	2	1.28	394797680	72150	17.25	5360	5590	5360	7090	3830	5460	5471.90	7.24	0	-3339	5680	5570	5450	5340	5220	5625	5395	112	1630	100	4250	10	1	112005621	6194	16.71	0.22	12	0.06	331.00	25100.00	9720	20231220	-43.11	5180	20240805	6.76	8430	-34.40	20240205	5180	6.76	20240805	9720	-43.11	20231220	5180	6.76	20240805	0.61	N	003380	100	112 억		8112674	N	N	268	N	00	N
135	20240807	110138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	100	2	1.83	295093630	54230	12.96	5360	5570	5360	7090	3830	5460	5441.52	7.24	0	-2868	5680	5570	5450	5340	5220	5625	5395	112	1630	100	4250	10	1	112005621	6228	16.80	0.22	12	0.05	331.00	25100.00	9720	20231220	-42.80	5180	20240805	7.34	8430	-34.05	20240205	5180	7.34	20240805	9720	-42.80	20231220	5180	7.34	20240805	0.61	N	003380	100	112 억		8112674	N	N	268	N	00	N
136	20240807	100139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	30	2	0.55	234275070	43244	10.34	5360	5490	5360	7090	3830	5460	5417.52	7.24	0	1636	5680	5570	5450	5340	5220	5625	5395	112	1630	100	4250	10	1	112005621	6149	16.59	0.22	12	0.04	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.61	N	003380	100	112 억		8112674	N	N	268	N	00	N
137	20240807	090139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	-50	5	-0.92	59211670	11022	2.63	5360	5430	5360	7090	3830	5460	5372.13	7.24	0	-1356	5680	5570	5450	5340	5220	5625	5395	112	1630	100	4250	10	1	112005621	6060	16.34	0.22	12	0.01	331.00	25100.00	9720	20231220	-44.34	5180	20240805	4.44	8430	-35.82	20240205	5180	4.44	20240805	9720	-44.34	20231220	5180	4.44	20240805	0.61	N	003380	100	112 억		8112674	N	N	268	N	00	N
138	20240806	160137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5460	230	2	4.40	2272237910	418154	64.87	5410	5560	5330	6790	3670	5230	5433.95	7.17	0	117434	5970	5600	5390	5020	4810	5495	4915	112	1560	100	4070	10	1	112005621	6116	16.50	0.22	12	0.37	331.00	25100.00	9720	20231220	-43.83	5180	20240805	5.41	8430	-35.23	20240205	5180	5.41	20240805	9720	-43.83	20231220	5180	5.41	20240805	0.61	N	003380	100	112 억		8035077	N	N	268	N	00	N
139	20240806	150138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5440	210	2	4.02	2110177350	388396	60.25	5410	5560	5330	6790	3670	5230	5433.06	7.17	0	123831	5970	5600	5390	5020	4810	5495	4915	112	1560	100	4070	10	1	112005621	6093	16.44	0.22	12	0.35	331.00	25100.00	9720	20231220	-44.03	5180	20240805	5.02	8430	-35.47	20240205	5180	5.02	20240805	9720	-44.03	20231220	5180	5.02	20240805	0.61	N	003380	100	112 억		8035077	N	N	203	N	00	N
140	20240806	140138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5460	230	2	4.40	1980723200	364545	56.55	5410	5560	5330	6790	3670	5230	5433.41	7.17	0	117214	5970	5600	5390	5020	4810	5495	4915	112	1560	100	4070	10	1	112005621	6116	16.50	0.22	12	0.33	331.00	25100.00	9720	20231220	-43.83	5180	20240805	5.41	8430	-35.23	20240205	5180	5.41	20240805	9720	-43.83	20231220	5180	5.41	20240805	0.61	N	003380	100	112 억		8035077	N	N	203	N	00	N
141	20240806	130138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5560	330	2	6.31	1772749400	326701	50.68	5410	5560	5330	6790	3670	5230	5426.21	7.17	0	102520	5970	5600	5390	5020	4810	5495	4915	112	1560	100	4070	10	1	112005621	6228	16.80	0.22	12	0.29	331.00	25100.00	9720	20231220	-42.80	5180	20240805	7.34	8430	-34.05	20240205	5180	7.34	20240805	9720	-42.80	20231220	5180	7.34	20240805	0.61	N	003380	100	112 억		8035077	N	N	203	N	00	N
142	20240806	120138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5490	260	2	4.97	1643125580	303223	47.04	5410	5560	5330	6790	3670	5230	5418.87	7.17	0	88339	5970	5600	5390	5020	4810	5495	4915	112	1560	100	4070	10	1	112005621	6149	16.59	0.22	12	0.27	331.00	25100.00	9720	20231220	-43.52	5180	20240805	5.98	8430	-34.88	20240205	5180	5.98	20240805	9720	-43.52	20231220	5180	5.98	20240805	0.61	N	003380	100	112 억		8035077	N	N	203	N	00	N
143	20240806	110138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5410	180	2	3.44	1421186930	262614	40.74	5410	5560	5330	6790	3670	5230	5411.70	7.17	0	86756	5970	5600	5390	5020	4810	5495	4915	112	1560	100	4070	10	1	112005621	6060	16.34	0.22	12	0.23	331.00	25100.00	9720	20231220	-44.34	5180	20240805	4.44	8430	-35.82	20240205	5180	4.44	20240805	9720	-44.34	20231220	5180	4.44	20240805	0.61	N	003380	100	112 억		8035077	N	N	203	N	00	N
144	20240806	100139	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5470	240	2	4.59	861362750	159833	24.80	5410	5520	5330	6790	3670	5230	5389.14	7.17	0	43627	5970	5600	5390	5020	4810	5495	4915	112	1560	100	4070	10	1	112005621	6127	16.53	0.22	12	0.14	331.00	25100.00	9720	20231220	-43.72	5180	20240805	5.60	8430	-35.11	20240205	5180	5.60	20240805	9720	-43.72	20231220	5180	5.60	20240805	0.61	N	003380	100	112 억		8035077	N	N	203	N	00	N
145	20240806	090138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5390	160	2	3.06	75493930	13962	2.17	5410	5440	5390	6790	3670	5230	5407.10	7.17	0	5575	5970	5600	5390	5020	4810	5495	4915	112	1560	100	4070	10	1	112005621	6037	16.28	0.21	12	0.01	331.00	25100.00	9720	20231220	-44.55	5180	20240805	4.05	8430	-36.06	20240205	5180	4.05	20240805	9720	-44.55	20231220	5180	4.05	20240805	0.61	N	003380	100	112 억		8035077	N	N	203	N	00	N
146	20240805	160137	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5230	-550	5	-9.52	3460130210	641143	486.03	5660	5760	5180	7510	4050	5780	5396.95	7.13	0	89826	6000	5890	5820	5710	5640	5855	5675	112	1730	100	4500	10	1	112005621	5858	15.80	0.21	12	0.57	331.00	25100.00	9720	20231220	-46.19	5180	20240805	0.97	8430	-37.96	20240205	5180	0.97	20240805	9720	-46.19	20231220	5180	0.97	20240805	0.61	N	003380	100	112 억		7988403	N	N	203	N	00	N
147	20240805	150138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5300	-480	5	-8.30	3067447780	565998	429.07	5660	5760	5230	7510	4050	5780	5419.54	7.13	0	61050	6000	5890	5820	5710	5640	5855	5675	112	1730	100	4500	10	1	112005621	5936	16.01	0.21	12	0.51	331.00	25100.00	9720	20231220	-45.47	5230	20240805	1.34	8430	-37.13	20240205	5230	1.34	20240805	9720	-45.47	20231220	5230	1.34	20240805	0.61	N	003380	100	112 억		7988403	N	N	107	N	00	N
148	20240805	140138	58	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5350	-430	5	-7.44	2134653160	389731	295.44	5660	5760	5320	7510	4050	5780	5477.25	7.13	0	-5542	6000	5890	5820	5710	5640	5855	5675	112	1730	100	4500	10	1	112005621	5992	16.16	0.21	12	0.35	331.00	25100.00	9720	20231220	-44.96	5320	20240805	0.56	8430	-36.54	20240205	5320	0.56	20240805	9720	-44.96	20231220	5320	0.56	20240805	0.61	N	003380	100	112 억		7988403	N	N	107	N	00	N
149	20240805	130138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5360	-420	5	-7.27	1849085290	336462	255.06	5660	5760	5330	7510	4050	5780	5495.67	7.13	0	-9046	6000	5890	5820	5710	5640	5855	5675	112	1730	100	4500	10	1	112005621	6004	16.19	0.21	12	0.30	331.00	25100.00	9720	20231220	-44.86	5330	20240805	0.56	8430	-36.42	20240205	5330	0.56	20240805	9720	-44.86	20231220	5330	0.56	20240805	0.61	N	003380	100	112 억		7988403	N	N	107	N	00	N
150	20240805	120138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5390	-390	5	-6.75	1603692230	290743	220.40	5660	5760	5370	7510	4050	5780	5515.84	7.13	0	-17096	6000	5890	5820	5710	5640	5855	5675	112	1730	100	4500	10	1	112005621	6037	16.28	0.21	12	0.26	331.00	25100.00	9720	20231220	-44.55	5370	20240805	0.37	8430	-36.06	20240205	5370	0.37	20240805	9720	-44.55	20231220	5370	0.37	20240805	0.61	N	003380	100	112 억		7988403	N	N	107	N	00	N
151	20240805	110140	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5470	-310	5	-5.36	1108219150	199466	151.21	5660	5760	5430	7510	4050	5780	5555.93	7.13	0	-21977	6000	5890	5820	5710	5640	5855	5675	112	1730	100	4500	10	1	112005621	6127	16.53	0.22	12	0.18	331.00	25100.00	9720	20231220	-43.72	5430	20240805	0.74	8430	-35.11	20240205	5430	0.74	20240805	9720	-43.72	20231220	5430	0.74	20240805	0.61	N	003380	100	112 억		7988403	N	N	107	N	00	N
152	20240805	100138	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5530	-250	5	-4.33	607033410	108225	82.04	5660	5760	5510	7510	4050	5780	5608.99	7.13	0	-23167	6000	5890	5820	5710	5640	5855	5675	112	1730	100	4500	10	1	112005621	6194	16.71	0.22	12	0.10	331.00	25100.00	9720	20231220	-43.11	5510	20240805	0.36	8430	-34.40	20240205	5510	0.36	20240805	9720	-43.11	20231220	5510	0.36	20240805	0.61	N	003380	100	112 억		7988403	N	N	107	N	00	N
153	20240805	090137	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	N	5670	-110	5	-1.90	75951460	13403	10.16	5660	5760	5660	7510	4050	5780	5666.74	7.13	0	2165	6000	5890	5820	5710	5640	5855	5675	112	1730	100	4500	10	1	112005621	6351	17.13	0.23	12	0.01	331.00	25100.00	9720	20231220	-41.67	5660	20240805	0.18	8430	-32.74	20240205	5660	0.18	20240805	9720	-41.67	20231220	5660	0.18	20240805	0.61	N	003380	100	112 억		7988403	N	N	107	N	00	N
154	20240802	160136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5780	-130	5	-2.20	767861430	131789	192.00	5930	5930	5750	7680	4140	5910	5826.47	7.14	0	17829	6010	5960	5900	5850	5790	5985	5875	112	1770	100	4600	10	1	112005621	6474	17.46	0.23	12	0.12	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	0.62	N	003380	100	112 억		7993190	N	N	107	N	00	N
155	20240802	150135	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5780	-130	5	-2.20	595707530	101937	148.51	5930	5930	5770	7680	4140	5910	5843.88	7.14	0	11633	6010	5960	5900	5850	5790	5985	5875	112	1770	100	4600	10	1	112005621	6474	17.46	0.23	12	0.09	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	0.62	N	003380	100	112 억		7993190	N	N	1179	N	00	N
156	20240802	140136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5820	-90	5	-1.52	474207190	80943	117.92	5930	5930	5800	7680	4140	5910	5858.53	7.14	0	10922	6010	5960	5900	5850	5790	5985	5875	112	1770	100	4600	10	1	112005621	6519	17.58	0.23	12	0.07	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	0.62	N	003380	100	112 억		7993190	N	N	1179	N	00	N
157	20240802	130136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5810	-100	5	-1.69	440113080	75074	109.37	5930	5930	5810	7680	4140	5910	5862.39	7.14	0	10989	6010	5960	5900	5850	5790	5985	5875	112	1770	100	4600	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	0.62	N	003380	100	112 억		7993190	N	N	1179	N	00	N
158	20240802	120137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5840	-70	5	-1.18	391552290	66745	97.24	5930	5930	5810	7680	4140	5910	5866.39	7.14	0	9670	6010	5960	5900	5850	5790	5985	5875	112	1770	100	4600	10	1	112005621	6541	17.64	0.23	12	0.06	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	0.62	N	003380	100	112 억		7993190	N	N	1179	N	00	N
159	20240802	110137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5860	-50	5	-0.85	309886150	52770	76.88	5930	5930	5820	7680	4140	5910	5872.39	7.14	0	7110	6010	5960	5900	5850	5790	5985	5875	112	1770	100	4600	10	1	112005621	6564	17.70	0.23	12	0.05	331.00	25100.00	9720	20231220	-39.71	5680	20240725	3.17	8430	-30.49	20240205	5680	3.17	20240725	9720	-39.71	20231220	5680	3.17	20240725	0.62	N	003380	100	112 억		7993190	N	N	1179	N	00	N
160	20240802	100136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5890	-20	5	-0.34	237828940	40521	59.03	5930	5930	5820	7680	4140	5910	5869.28	7.14	0	6011	6010	5960	5900	5850	5790	5985	5875	112	1770	100	4600	10	1	112005621	6597	17.79	0.23	12	0.04	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	0.62	N	003380	100	112 억		7993190	N	N	1179	N	00	N
161	20240802	090138	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5860	-50	5	-0.85	33639100	5700	8.30	5930	5930	5850	7680	4140	5910	5901.60	7.14	0	2497	6010	5960	5900	5850	5790	5985	5875	112	1770	100	4600	10	1	112005621	6564	17.70	0.23	12	0.01	331.00	25100.00	9720	20231220	-39.71	5680	20240725	3.17	8430	-30.49	20240205	5680	3.17	20240725	9720	-39.71	20231220	5680	3.17	20240725	0.62	N	003380	100	112 억		7993190	N	N	1179	N	00	N
162	20240801	160136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5910	20	2	0.34	404650410	68555	77.36	5890	5950	5840	7650	4130	5890	5902.56	7.13	0	4708	5963	5926	5863	5826	5763	5945	5845	112	1760	100	4590	10	1	112005621	6620	17.85	0.24	12	0.06	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	0.62	N	003380	100	112 억		7987625	N	N	1179	N	00	N
163	20240801	150137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5920	30	2	0.51	366114980	62028	69.99	5890	5950	5840	7650	4130	5890	5902.41	7.13	0	1362	5963	5926	5863	5826	5763	5945	5845	112	1760	100	4590	10	1	112005621	6631	17.89	0.24	12	0.06	331.00	25100.00	9720	20231220	-39.09	5680	20240725	4.23	8430	-29.77	20240205	5680	4.23	20240725	9720	-39.09	20231220	5680	4.23	20240725	0.62	N	003380	100	112 억		7987625	N	N	464	N	00	N
164	20240801	140137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5930	40	2	0.68	229363840	38883	43.88	5890	5950	5840	7650	4130	5890	5898.82	7.13	0	-6151	5963	5926	5863	5826	5763	5945	5845	112	1760	100	4590	10	1	112005621	6642	17.92	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.99	5680	20240725	4.40	8430	-29.66	20240205	5680	4.40	20240725	9720	-38.99	20231220	5680	4.40	20240725	0.62	N	003380	100	112 억		7987625	N	N	464	N	00	N
165	20240801	130136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5930	40	2	0.68	219806340	37272	42.06	5890	5950	5840	7650	4130	5890	5897.36	7.13	0	-7073	5963	5926	5863	5826	5763	5945	5845	112	1760	100	4590	10	1	112005621	6642	17.92	0.24	12	0.03	331.00	25100.00	9720	20231220	-38.99	5680	20240725	4.40	8430	-29.66	20240205	5680	4.40	20240725	9720	-38.99	20231220	5680	4.40	20240725	0.62	N	003380	100	112 억		7987625	N	N	464	N	00	N
166	20240801	120135	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5920	30	2	0.51	193421730	32824	37.04	5890	5930	5840	7650	4130	5890	5892.69	7.13	0	-7073	5963	5926	5863	5826	5763	5945	5845	112	1760	100	4590	10	1	112005621	6631	17.89	0.24	12	0.03	331.00	25100.00	9720	20231220	-39.09	5680	20240725	4.23	8430	-29.77	20240205	5680	4.23	20240725	9720	-39.09	20231220	5680	4.23	20240725	0.62	N	003380	100	112 억		7987625	N	N	464	N	00	N
167	20240801	110136	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5890	0	3	0.00	165974880	28183	31.80	5890	5930	5840	7650	4130	5890	5889.18	7.13	0	-7469	5963	5926	5863	5826	5763	5945	5845	112	1760	100	4590	10	1	112005621	6597	17.79	0.23	12	0.03	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	0.62	N	003380	100	112 억		7987625	N	N	464	N	00	N
168	20240801	100137	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5910	20	2	0.34	131972360	22423	25.30	5890	5930	5840	7650	4130	5890	5885.58	7.13	0	-6774	5963	5926	5863	5826	5763	5945	5845	112	1760	100	4590	10	1	112005621	6620	17.85	0.24	12	0.02	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	0.62	N	003380	100	112 억		7987625	N	N	464	N	00	N
169	20240801	090135	55	60.00	KSQ150		금융	N	N	N	Y	60	N	5880	-10	5	-0.17	1458790	248	0.28	5890	5890	5880	7650	4130	5890	5882.22	7.13	0	-190	5963	5926	5863	5826	5763	5945	5845	112	1760	100	4590	10	1	112005621	6586	17.76	0.23	12	0.00	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	0.62	N	003380	100	112 억		7987625	N	N	464	N	00	N