KissMeData/060250/price/prices-20240901.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	20240930	160602	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	-200	5	-2.56	930174050	121070	98.16	7920	7940	7600	10140	5460	7800	7682.99	16.73	0	-12495	8086	7942	7776	7632	7466	8015	7705	201	2340	500	5770	10	1	40160611	3052	8.65	1.16	12	0.30	879.00	6578.00	15600	20240220	-51.28	7100	20240805	7.04	15600	-51.28	20240220	7100	7.04	20240805	15600	-51.28	20240220	7100	7.04	20240805	2.96	N	060250	500	200 억		6719112	N	N	2	N	00	N
3	20240930	150610	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7610	-190	5	-2.44	888589020	115604	93.73	7920	7940	7600	10140	5460	7800	7686.49	16.73	0	-10556	8086	7942	7776	7632	7466	8015	7705	201	2340	500	5770	10	1	40160611	3056	8.66	1.16	12	0.29	879.00	6578.00	15600	20240220	-51.22	7100	20240805	7.18	15600	-51.22	20240220	7100	7.18	20240805	15600	-51.22	20240220	7100	7.18	20240805	2.96	N	060250	500	200 억		6719112	N	N	1	N	00	N
4	20240930	140608	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7610	-190	5	-2.44	802822680	104341	84.59	7920	7940	7600	10140	5460	7800	7694.22	16.73	0	-6980	8086	7942	7776	7632	7466	8015	7705	201	2340	500	5770	10	1	40160611	3056	8.66	1.16	12	0.26	879.00	6578.00	15600	20240220	-51.22	7100	20240805	7.18	15600	-51.22	20240220	7100	7.18	20240805	15600	-51.22	20240220	7100	7.18	20240805	2.96	N	060250	500	200 억		6719112	N	N	1	N	00	N
5	20240930	130608	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7670	-130	5	-1.67	698901400	90755	73.58	7920	7940	7600	10140	5460	7800	7700.97	16.73	0	-268	8086	7942	7776	7632	7466	8015	7705	201	2340	500	5770	10	1	40160611	3080	8.73	1.17	12	0.23	879.00	6578.00	15600	20240220	-50.83	7100	20240805	8.03	15600	-50.83	20240220	7100	8.03	20240805	15600	-50.83	20240220	7100	8.03	20240805	2.96	N	060250	500	200 억		6719112	N	N	1	N	00	N
6	20240930	120604	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7640	-160	5	-2.05	671816990	87212	70.71	7920	7940	7600	10140	5460	7800	7703.26	16.73	0	2243	8086	7942	7776	7632	7466	8015	7705	201	2340	500	5770	10	1	40160611	3068	8.69	1.16	12	0.22	879.00	6578.00	15600	20240220	-51.03	7100	20240805	7.61	15600	-51.03	20240220	7100	7.61	20240805	15600	-51.03	20240220	7100	7.61	20240805	2.96	N	060250	500	200 억		6719112	N	N	1	N	00	N
7	20240930	110603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7630	-170	5	-2.18	622202960	80711	65.44	7920	7940	7600	10140	5460	7800	7709.02	16.73	0	2644	8086	7942	7776	7632	7466	8015	7705	201	2340	500	5770	10	1	40160611	3064	8.68	1.16	12	0.20	879.00	6578.00	15600	20240220	-51.09	7100	20240805	7.46	15600	-51.09	20240220	7100	7.46	20240805	15600	-51.09	20240220	7100	7.46	20240805	2.96	N	060250	500	200 억		6719112	N	N	1	N	00	N
8	20240930	100601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7650	-150	5	-1.92	471994440	61029	49.48	7920	7940	7650	10140	5460	7800	7733.94	16.73	0	4980	8086	7942	7776	7632	7466	8015	7705	201	2340	500	5770	10	1	40160611	3072	8.70	1.16	12	0.15	879.00	6578.00	15600	20240220	-50.96	7100	20240805	7.75	15600	-50.96	20240220	7100	7.75	20240805	15600	-50.96	20240220	7100	7.75	20240805	2.96	N	060250	500	200 억		6719112	N	N	1	N	00	N
9	20240930	090540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7830	30	2	0.38	43006900	5457	4.42	7920	7940	7810	10140	5460	7800	7881.05	16.73	0	-1448	8086	7942	7776	7632	7466	8015	7705	201	2340	500	5770	10	1	40160611	3145	8.91	1.19	12	0.01	879.00	6578.00	15600	20240220	-49.81	7100	20240805	10.28	15600	-49.81	20240220	7100	10.28	20240805	15600	-49.81	20240220	7100	10.28	20240805	2.96	N	060250	500	200 억		6719112	N	N	1	N	00	N
10	20240927	160603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7800	50	2	0.65	951190530	121618	92.52	7680	7920	7610	10070	5430	7750	7821.13	16.69	0	1141	7883	7816	7703	7636	7523	7850	7670	201	2320	500	5730	10	1	40160611	3133	8.87	1.19	12	0.30	879.00	6578.00	15600	20240220	-50.00	7100	20240805	9.86	15600	-50.00	20240220	7100	9.86	20240805	15600	-50.00	20240220	7100	9.86	20240805	3.00	N	060250	500	200 억		6701052	N	N	1	N	00	N
11	20240927	150608	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7820	70	2	0.90	922672600	117969	89.74	7680	7920	7610	10070	5430	7750	7821.31	16.69	0	2004	7883	7816	7703	7636	7523	7850	7670	201	2320	500	5730	10	1	40160611	3141	8.90	1.19	12	0.29	879.00	6578.00	15600	20240220	-49.87	7100	20240805	10.14	15600	-49.87	20240220	7100	10.14	20240805	15600	-49.87	20240220	7100	10.14	20240805	3.00	N	060250	500	200 억		6701052	N	N	8	N	00	N
12	20240927	140614	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7840	90	2	1.16	829006500	105999	80.64	7680	7920	7610	10070	5430	7750	7820.89	16.69	0	1793	7883	7816	7703	7636	7523	7850	7670	201	2320	500	5730	10	1	40160611	3149	8.92	1.19	12	0.26	879.00	6578.00	15600	20240220	-49.74	7100	20240805	10.42	15600	-49.74	20240220	7100	10.42	20240805	15600	-49.74	20240220	7100	10.42	20240805	3.00	N	060250	500	200 억		6701052	N	N	8	N	00	N
13	20240927	130607	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7900	150	2	1.94	740214540	94717	72.05	7680	7920	7610	10070	5430	7750	7815.01	16.69	0	5445	7883	7816	7703	7636	7523	7850	7670	201	2320	500	5730	10	1	40160611	3173	8.99	1.20	12	0.24	879.00	6578.00	15600	20240220	-49.36	7100	20240805	11.27	15600	-49.36	20240220	7100	11.27	20240805	15600	-49.36	20240220	7100	11.27	20240805	3.00	N	060250	500	200 억		6701052	N	N	8	N	00	N
14	20240927	120604	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7880	130	2	1.68	590026900	75687	57.58	7680	7890	7610	10070	5430	7750	7795.62	16.69	0	1896	7883	7816	7703	7636	7523	7850	7670	201	2320	500	5730	10	1	40160611	3165	8.96	1.20	12	0.19	879.00	6578.00	15600	20240220	-49.49	7100	20240805	10.99	15600	-49.49	20240220	7100	10.99	20240805	15600	-49.49	20240220	7100	10.99	20240805	3.00	N	060250	500	200 억		6701052	N	N	8	N	00	N
15	20240927	110607	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7790	40	2	0.52	460356910	59156	45.00	7680	7880	7610	10070	5430	7750	7782.08	16.69	0	3297	7883	7816	7703	7636	7523	7850	7670	201	2320	500	5730	10	1	40160611	3129	8.86	1.18	12	0.15	879.00	6578.00	15600	20240220	-50.06	7100	20240805	9.72	15600	-50.06	20240220	7100	9.72	20240805	15600	-50.06	20240220	7100	9.72	20240805	3.00	N	060250	500	200 억		6701052	N	N	8	N	00	N
16	20240927	100607	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7840	90	2	1.16	310669610	39955	30.39	7680	7880	7610	10070	5430	7750	7775.49	16.69	0	3559	7883	7816	7703	7636	7523	7850	7670	201	2320	500	5730	10	1	40160611	3149	8.92	1.19	12	0.10	879.00	6578.00	15600	20240220	-49.74	7100	20240805	10.42	15600	-49.74	20240220	7100	10.42	20240805	15600	-49.74	20240220	7100	10.42	20240805	3.00	N	060250	500	200 억		6701052	N	N	8	N	00	N
17	20240927	090606	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7780	30	2	0.39	74671020	9713	7.39	7680	7780	7610	10070	5430	7750	7687.74	16.69	0	1671	7883	7816	7703	7636	7523	7850	7670	201	2320	500	5730	10	1	40160611	3124	8.85	1.18	12	0.02	879.00	6578.00	15600	20240220	-50.13	7100	20240805	9.58	15600	-50.13	20240220	7100	9.58	20240805	15600	-50.13	20240220	7100	9.58	20240805	3.00	N	060250	500	200 억		6701052	N	N	8	N	00	N
18	20240926	160556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7750	180	2	2.38	1010667460	131202	85.26	7650	7770	7590	9840	5300	7570	7702.92	16.60	0	20032	7776	7672	7546	7442	7316	7725	7495	201	2270	500	5600	10	1	40160611	3112	8.82	1.18	12	0.33	879.00	6578.00	15600	20240220	-50.32	7100	20240805	9.15	15600	-50.32	20240220	7100	9.15	20240805	15600	-50.32	20240220	7100	9.15	20240805	3.02	N	060250	500	200 억		6665118	N	N	8	N	00	N
19	20240926	150555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7760	190	2	2.51	960529720	124732	81.05	7650	7770	7590	9840	5300	7570	7700.75	16.60	0	21861	7776	7672	7546	7442	7316	7725	7495	201	2270	500	5600	10	1	40160611	3116	8.83	1.18	12	0.31	879.00	6578.00	15600	20240220	-50.26	7100	20240805	9.30	15600	-50.26	20240220	7100	9.30	20240805	15600	-50.26	20240220	7100	9.30	20240805	3.02	N	060250	500	200 억		6665118	N	N	17	N	00	N
20	20240926	140603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7710	140	2	1.85	749213130	97368	63.27	7650	7740	7590	9840	5300	7570	7694.65	16.60	0	20873	7776	7672	7546	7442	7316	7725	7495	201	2270	500	5600	10	1	40160611	3096	8.77	1.17	12	0.24	879.00	6578.00	15600	20240220	-50.58	7100	20240805	8.59	15600	-50.58	20240220	7100	8.59	20240805	15600	-50.58	20240220	7100	8.59	20240805	3.02	N	060250	500	200 억		6665118	N	N	17	N	00	N
21	20240926	130603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7700	130	2	1.72	696928870	90585	58.86	7650	7740	7590	9840	5300	7570	7693.65	16.60	0	18947	7776	7672	7546	7442	7316	7725	7495	201	2270	500	5600	10	1	40160611	3092	8.76	1.17	12	0.23	879.00	6578.00	15600	20240220	-50.64	7100	20240805	8.45	15600	-50.64	20240220	7100	8.45	20240805	15600	-50.64	20240220	7100	8.45	20240805	3.02	N	060250	500	200 억		6665118	N	N	17	N	00	N
22	20240926	120604	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7710	140	2	1.85	511202350	66445	43.18	7650	7740	7590	9840	5300	7570	7693.62	16.60	0	13821	7776	7672	7546	7442	7316	7725	7495	201	2270	500	5600	10	1	40160611	3096	8.77	1.17	12	0.17	879.00	6578.00	15600	20240220	-50.58	7100	20240805	8.59	15600	-50.58	20240220	7100	8.59	20240805	15600	-50.58	20240220	7100	8.59	20240805	3.02	N	060250	500	200 억		6665118	N	N	17	N	00	N
23	20240926	110603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7690	120	2	1.59	472203910	61382	39.89	7650	7740	7590	9840	5300	7570	7692.87	16.60	0	13273	7776	7672	7546	7442	7316	7725	7495	201	2270	500	5600	10	1	40160611	3088	8.75	1.17	12	0.15	879.00	6578.00	15600	20240220	-50.71	7100	20240805	8.31	15600	-50.71	20240220	7100	8.31	20240805	15600	-50.71	20240220	7100	8.31	20240805	3.02	N	060250	500	200 억		6665118	N	N	17	N	00	N
24	20240926	100603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7680	110	2	1.45	341082180	44359	28.82	7650	7740	7590	9840	5300	7570	7689.13	16.60	0	14251	7776	7672	7546	7442	7316	7725	7495	201	2270	500	5600	10	1	40160611	3084	8.74	1.17	12	0.11	879.00	6578.00	15600	20240220	-50.77	7100	20240805	8.17	15600	-50.77	20240220	7100	8.17	20240805	15600	-50.77	20240220	7100	8.17	20240805	3.02	N	060250	500	200 억		6665118	N	N	17	N	00	N
25	20240926	090601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7690	120	2	1.59	158214530	20640	13.41	7650	7720	7590	9840	5300	7570	7665.43	16.60	0	10935	7776	7672	7546	7442	7316	7725	7495	201	2270	500	5600	10	1	40160611	3088	8.75	1.17	12	0.05	879.00	6578.00	15600	20240220	-50.71	7100	20240805	8.31	15600	-50.71	20240220	7100	8.31	20240805	15600	-50.71	20240220	7100	8.31	20240805	3.02	N	060250	500	200 억		6665118	N	N	17	N	00	N
26	20240925	160556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7570	160	2	2.16	1165042900	153803	155.09	7420	7650	7420	9630	5190	7410	7574.90	16.53	0	-1789	7503	7456	7373	7326	7243	7480	7350	201	2220	500	5480	10	1	40160611	3040	8.61	1.15	12	0.38	879.00	6578.00	15600	20240220	-51.47	7100	20240805	6.62	15600	-51.47	20240220	7100	6.62	20240805	15600	-51.47	20240220	7100	6.62	20240805	3.02	N	060250	500	200 억		6639690	N	N	17	N	00	N
27	20240925	150601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7550	140	2	1.89	1040268500	137298	138.45	7420	7650	7420	9630	5190	7410	7576.72	16.53	0	744	7503	7456	7373	7326	7243	7480	7350	201	2220	500	5480	10	1	40160611	3032	8.59	1.15	12	0.34	879.00	6578.00	15600	20240220	-51.60	7100	20240805	6.34	15600	-51.60	20240220	7100	6.34	20240805	15600	-51.60	20240220	7100	6.34	20240805	3.02	N	060250	500	200 억		6639690	N	N	31	N	00	N
28	20240925	140603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7640	230	2	3.10	874766300	115517	116.49	7420	7650	7420	9630	5190	7410	7572.62	16.53	0	2872	7503	7456	7373	7326	7243	7480	7350	201	2220	500	5480	10	1	40160611	3068	8.69	1.16	12	0.29	879.00	6578.00	15600	20240220	-51.03	7100	20240805	7.61	15600	-51.03	20240220	7100	7.61	20240805	15600	-51.03	20240220	7100	7.61	20240805	3.02	N	060250	500	200 억		6639690	N	N	31	N	00	N
29	20240925	130601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	190	2	2.56	770334670	101836	102.69	7420	7650	7420	9630	5190	7410	7564.46	16.53	0	5004	7503	7456	7373	7326	7243	7480	7350	201	2220	500	5480	10	1	40160611	3052	8.65	1.16	12	0.25	879.00	6578.00	15600	20240220	-51.28	7100	20240805	7.04	15600	-51.28	20240220	7100	7.04	20240805	15600	-51.28	20240220	7100	7.04	20240805	3.02	N	060250	500	200 억		6639690	N	N	31	N	00	N
30	20240925	120600	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7620	210	2	2.83	641984080	85004	85.72	7420	7640	7420	9630	5190	7410	7552.40	16.53	0	5757	7503	7456	7373	7326	7243	7480	7350	201	2220	500	5480	10	1	40160611	3060	8.67	1.16	12	0.21	879.00	6578.00	15600	20240220	-51.15	7100	20240805	7.32	15600	-51.15	20240220	7100	7.32	20240805	15600	-51.15	20240220	7100	7.32	20240805	3.02	N	060250	500	200 억		6639690	N	N	31	N	00	N
31	20240925	110558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7570	160	2	2.16	479933880	63679	64.21	7420	7600	7420	9630	5190	7410	7536.77	16.53	0	5504	7503	7456	7373	7326	7243	7480	7350	201	2220	500	5480	10	1	40160611	3040	8.61	1.15	12	0.16	879.00	6578.00	15600	20240220	-51.47	7100	20240805	6.62	15600	-51.47	20240220	7100	6.62	20240805	15600	-51.47	20240220	7100	6.62	20240805	3.02	N	060250	500	200 억		6639690	N	N	31	N	00	N
32	20240925	100601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7570	160	2	2.16	340726590	45282	45.66	7420	7600	7420	9630	5190	7410	7524.55	16.53	0	12766	7503	7456	7373	7326	7243	7480	7350	201	2220	500	5480	10	1	40160611	3040	8.61	1.15	12	0.11	879.00	6578.00	15600	20240220	-51.47	7100	20240805	6.62	15600	-51.47	20240220	7100	6.62	20240805	15600	-51.47	20240220	7100	6.62	20240805	3.02	N	060250	500	200 억		6639690	N	N	31	N	00	N
33	20240925	090600	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	70	2	0.94	58534660	7836	7.90	7420	7510	7420	9630	5190	7410	7469.97	16.53	0	2031	7503	7456	7373	7326	7243	7480	7350	201	2220	500	5480	10	1	40160611	3004	8.51	1.14	12	0.02	879.00	6578.00	15600	20240220	-52.05	7100	20240805	5.35	15600	-52.05	20240220	7100	5.35	20240805	15600	-52.05	20240220	7100	5.35	20240805	3.02	N	060250	500	200 억		6639690	N	N	31	N	00	N
34	20240924	160556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7410	180	2	2.49	729999400	99045	126.97	7300	7420	7290	9390	5070	7230	7370.38	16.51	0	-5937	7350	7290	7240	7180	7130	7320	7210	201	2160	500	5350	10	1	40160611	2976	8.43	1.13	12	0.25	879.00	6578.00	15600	20240220	-52.50	7100	20240805	4.37	15600	-52.50	20240220	7100	4.37	20240805	15600	-52.50	20240220	7100	4.37	20240805	3.01	N	060250	500	200 억		6630010	N	N	31	N	00	N
35	20240924	150557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7410	180	2	2.49	696856320	94573	121.24	7300	7420	7290	9390	5070	7230	7368.45	16.51	0	-4881	7350	7290	7240	7180	7130	7320	7210	201	2160	500	5350	10	1	40160611	2976	8.43	1.13	12	0.24	879.00	6578.00	15600	20240220	-52.50	7100	20240805	4.37	15600	-52.50	20240220	7100	4.37	20240805	15600	-52.50	20240220	7100	4.37	20240805	3.01	N	060250	500	200 억		6630010	N	N	0	N	00	N
36	20240924	140556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7400	170	2	2.35	600241350	81514	104.50	7300	7420	7290	9390	5070	7230	7363.66	16.51	0	-3587	7350	7290	7240	7180	7130	7320	7210	201	2160	500	5350	10	1	40160611	2972	8.42	1.12	12	0.20	879.00	6578.00	15600	20240220	-52.56	7100	20240805	4.23	15600	-52.56	20240220	7100	4.23	20240805	15600	-52.56	20240220	7100	4.23	20240805	3.01	N	060250	500	200 억		6630010	N	N	0	N	00	N
37	20240924	130556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7360	130	2	1.80	531296430	72173	92.52	7300	7420	7290	9390	5070	7230	7361.43	16.51	0	-5191	7350	7290	7240	7180	7130	7320	7210	201	2160	500	5350	10	1	40160611	2956	8.37	1.12	12	0.18	879.00	6578.00	15600	20240220	-52.82	7100	20240805	3.66	15600	-52.82	20240220	7100	3.66	20240805	15600	-52.82	20240220	7100	3.66	20240805	3.01	N	060250	500	200 억		6630010	N	N	0	N	00	N
38	20240924	120558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7360	130	2	1.80	445320860	60532	77.60	7300	7420	7290	9390	5070	7230	7356.78	16.51	0	-2708	7350	7290	7240	7180	7130	7320	7210	201	2160	500	5350	10	1	40160611	2956	8.37	1.12	12	0.15	879.00	6578.00	15600	20240220	-52.82	7100	20240805	3.66	15600	-52.82	20240220	7100	3.66	20240805	15600	-52.82	20240220	7100	3.66	20240805	3.01	N	060250	500	200 억		6630010	N	N	0	N	00	N
39	20240924	110557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7320	90	2	1.24	390954590	53119	68.10	7300	7420	7290	9390	5070	7230	7359.98	16.51	0	-853	7350	7290	7240	7180	7130	7320	7210	201	2160	500	5350	10	1	40160611	2940	8.33	1.11	12	0.13	879.00	6578.00	15600	20240220	-53.08	7100	20240805	3.10	15600	-53.08	20240220	7100	3.10	20240805	15600	-53.08	20240220	7100	3.10	20240805	3.01	N	060250	500	200 억		6630010	N	N	0	N	00	N
40	20240924	100555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7380	150	2	2.07	241027680	32705	41.93	7300	7420	7290	9390	5070	7230	7369.75	16.51	0	1755	7350	7290	7240	7180	7130	7320	7210	201	2160	500	5350	10	1	40160611	2964	8.40	1.12	12	0.08	879.00	6578.00	15600	20240220	-52.69	7100	20240805	3.94	15600	-52.69	20240220	7100	3.94	20240805	15600	-52.69	20240220	7100	3.94	20240805	3.01	N	060250	500	200 억		6630010	N	N	0	N	00	N
41	20240924	090556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7340	110	2	1.52	35489930	4852	6.22	7300	7350	7290	9390	5070	7230	7314.50	16.51	0	1565	7350	7290	7240	7180	7130	7320	7210	201	2160	500	5350	10	1	40160611	2948	8.35	1.12	12	0.01	879.00	6578.00	15600	20240220	-52.95	7100	20240805	3.38	15600	-52.95	20240220	7100	3.38	20240805	15600	-52.95	20240220	7100	3.38	20240805	3.01	N	060250	500	200 억		6630010	N	N	0	N	00	N
42	20240923	160554	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7230	20	2	0.28	551707940	76307	46.37	7220	7300	7190	9370	5050	7210	7230.11	16.50	0	-15059	7463	7336	7273	7146	7083	7305	7115	201	2160	500	5330	10	1	40160611	2904	8.23	1.10	12	0.19	879.00	6578.00	15600	20240220	-53.65	7100	20240805	1.83	15600	-53.65	20240220	7100	1.83	20240805	15600	-53.65	20240220	7100	1.83	20240805	3.01	N	060250	500	200 억		6628224	N	N	0	N	00	N
43	20240923	150556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7240	30	2	0.42	512036430	70826	43.04	7220	7300	7190	9370	5050	7210	7229.50	16.50	0	-15583	7463	7336	7273	7146	7083	7305	7115	201	2160	500	5330	10	1	40160611	2908	8.24	1.10	12	0.18	879.00	6578.00	15600	20240220	-53.59	7100	20240805	1.97	15600	-53.59	20240220	7100	1.97	20240805	15600	-53.59	20240220	7100	1.97	20240805	3.01	N	060250	500	200 억		6628224	N	N	0	N	00	N
44	20240923	140600	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7260	50	2	0.69	470022130	65032	39.52	7220	7300	7190	9370	5050	7210	7227.55	16.50	0	-13314	7463	7336	7273	7146	7083	7305	7115	201	2160	500	5330	10	1	40160611	2916	8.26	1.10	12	0.16	879.00	6578.00	15600	20240220	-53.46	7100	20240805	2.25	15600	-53.46	20240220	7100	2.25	20240805	15600	-53.46	20240220	7100	2.25	20240805	3.01	N	060250	500	200 억		6628224	N	N	0	N	00	N
45	20240923	130556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7250	40	2	0.55	409795880	56747	34.48	7220	7300	7190	9370	5050	7210	7221.45	16.50	0	-15783	7463	7336	7273	7146	7083	7305	7115	201	2160	500	5330	10	1	40160611	2912	8.25	1.10	12	0.14	879.00	6578.00	15600	20240220	-53.53	7100	20240805	2.11	15600	-53.53	20240220	7100	2.11	20240805	15600	-53.53	20240220	7100	2.11	20240805	3.01	N	060250	500	200 억		6628224	N	N	0	N	00	N
46	20240923	120555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7220	10	2	0.14	347364790	48137	29.25	7220	7300	7190	9370	5050	7210	7216.17	16.50	0	-17172	7463	7336	7273	7146	7083	7305	7115	201	2160	500	5330	10	1	40160611	2900	8.21	1.10	12	0.12	879.00	6578.00	15600	20240220	-53.72	7100	20240805	1.69	15600	-53.72	20240220	7100	1.69	20240805	15600	-53.72	20240220	7100	1.69	20240805	3.01	N	060250	500	200 억		6628224	N	N	0	N	00	N
47	20240923	110555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7210	0	3	0.00	240472170	33317	20.25	7220	7300	7190	9370	5050	7210	7217.70	16.50	0	-12742	7463	7336	7273	7146	7083	7305	7115	201	2160	500	5330	10	1	40160611	2896	8.20	1.10	12	0.08	879.00	6578.00	15600	20240220	-53.78	7100	20240805	1.55	15600	-53.78	20240220	7100	1.55	20240805	15600	-53.78	20240220	7100	1.55	20240805	3.01	N	060250	500	200 억		6628224	N	N	0	N	00	N
48	20240923	100554	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7210	0	3	0.00	185693570	25727	15.63	7220	7300	7190	9370	5050	7210	7217.85	16.50	0	-10245	7463	7336	7273	7146	7083	7305	7115	201	2160	500	5330	10	1	40160611	2896	8.20	1.10	12	0.06	879.00	6578.00	15600	20240220	-53.78	7100	20240805	1.55	15600	-53.78	20240220	7100	1.55	20240805	15600	-53.78	20240220	7100	1.55	20240805	3.01	N	060250	500	200 억		6628224	N	N	0	N	00	N
49	20240923	090554	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7240	30	2	0.42	19965920	2755	1.67	7220	7300	7220	9370	5050	7210	7247.16	16.50	0	-687	7463	7336	7273	7146	7083	7305	7115	201	2160	500	5330	10	1	40160611	2908	8.24	1.10	12	0.01	879.00	6578.00	15600	20240220	-53.59	7100	20240805	1.97	15600	-53.59	20240220	7100	1.97	20240805	15600	-53.59	20240220	7100	1.97	20240805	3.01	N	060250	500	200 억		6628224	N	N	0	N	00	N
50	20240913	160527	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7380	-120	5	-1.60	755874660	102266	48.61	7450	7590	7320	9750	5250	7500	7391.26	16.65	0	-59635	7720	7610	7460	7350	7200	7665	7405	201	2250	500	5550	10	1	40160611	2964	8.40	1.12	12	0.25	879.00	6578.00	15600	20240220	-52.69	7100	20240805	3.94	15600	-52.69	20240220	7100	3.94	20240805	15600	-52.69	20240220	7100	3.94	20240805	3.05	N	060250	500	200 억		6687122	N	N	11	N	00	N
51	20240913	150532	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7400	-100	5	-1.33	716334240	96912	46.07	7450	7590	7320	9750	5250	7500	7391.59	16.65	0	-58239	7720	7610	7460	7350	7200	7665	7405	201	2250	500	5550	10	1	40160611	2972	8.42	1.12	12	0.24	879.00	6578.00	15600	20240220	-52.56	7100	20240805	4.23	15600	-52.56	20240220	7100	4.23	20240805	15600	-52.56	20240220	7100	4.23	20240805	3.05	N	060250	500	200 억		6687122	N	N	1	N	00	N
52	20240913	140534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7340	-160	5	-2.13	655836880	88709	42.17	7450	7590	7320	9750	5250	7500	7393.13	16.65	0	-55836	7720	7610	7460	7350	7200	7665	7405	201	2250	500	5550	10	1	40160611	2948	8.35	1.12	12	0.22	879.00	6578.00	15600	20240220	-52.95	7100	20240805	3.38	15600	-52.95	20240220	7100	3.38	20240805	15600	-52.95	20240220	7100	3.38	20240805	3.05	N	060250	500	200 억		6687122	N	N	1	N	00	N
53	20240913	130530	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7380	-120	5	-1.60	471784280	63663	30.26	7450	7590	7360	9750	5250	7500	7410.65	16.65	0	-41411	7720	7610	7460	7350	7200	7665	7405	201	2250	500	5550	10	1	40160611	2964	8.40	1.12	12	0.16	879.00	6578.00	15600	20240220	-52.69	7100	20240805	3.94	15600	-52.69	20240220	7100	3.94	20240805	15600	-52.69	20240220	7100	3.94	20240805	3.05	N	060250	500	200 억		6687122	N	N	1	N	00	N
54	20240913	120532	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7380	-120	5	-1.60	425339320	57368	27.27	7450	7590	7360	9750	5250	7500	7414.23	16.65	0	-38493	7720	7610	7460	7350	7200	7665	7405	201	2250	500	5550	10	1	40160611	2964	8.40	1.12	12	0.14	879.00	6578.00	15600	20240220	-52.69	7100	20240805	3.94	15600	-52.69	20240220	7100	3.94	20240805	15600	-52.69	20240220	7100	3.94	20240805	3.05	N	060250	500	200 억		6687122	N	N	1	N	00	N
55	20240913	110534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7400	-100	5	-1.33	372865260	50255	23.89	7450	7590	7370	9750	5250	7500	7419.47	16.65	0	-35351	7720	7610	7460	7350	7200	7665	7405	201	2250	500	5550	10	1	40160611	2972	8.42	1.12	12	0.13	879.00	6578.00	15600	20240220	-52.56	7100	20240805	4.23	15600	-52.56	20240220	7100	4.23	20240805	15600	-52.56	20240220	7100	4.23	20240805	3.05	N	060250	500	200 억		6687122	N	N	1	N	00	N
56	20240913	100534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7400	-100	5	-1.33	238168630	32030	15.22	7450	7590	7400	9750	5250	7500	7435.80	16.65	0	-21268	7720	7610	7460	7350	7200	7665	7405	201	2250	500	5550	10	1	40160611	2972	8.42	1.12	12	0.08	879.00	6578.00	15600	20240220	-52.56	7100	20240805	4.23	15600	-52.56	20240220	7100	4.23	20240805	15600	-52.56	20240220	7100	4.23	20240805	3.05	N	060250	500	200 억		6687122	N	N	1	N	00	N
57	20240913	090535	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-10	5	-0.13	18515430	2481	1.18	7450	7500	7440	9750	5250	7500	7462.89	16.65	0	-1118	7720	7610	7460	7350	7200	7665	7405	201	2250	500	5550	10	1	40160611	3008	8.52	1.14	12	0.01	879.00	6578.00	15600	20240220	-51.99	7100	20240805	5.49	15600	-51.99	20240220	7100	5.49	20240805	15600	-51.99	20240220	7100	5.49	20240805	3.05	N	060250	500	200 억		6687122	N	N	1	N	00	N
58	20240912	160526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	220	2	3.02	1565140290	209375	82.30	7310	7570	7310	9460	5100	7280	7475.29	16.47	0	62828	7713	7496	7343	7126	6973	7420	7050	201	2180	500	5380	10	1	40160611	3012	8.53	1.14	12	0.52	879.00	6578.00	15600	20240220	-51.92	7100	20240805	5.63	15600	-51.92	20240220	7100	5.63	20240805	15600	-51.92	20240220	7100	5.63	20240805	3.09	N	060250	500	200 억		6614865	N	N	1	N	00	N
59	20240912	150530	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	280	2	3.85	1114322880	149298	58.68	7310	7560	7310	9460	5100	7280	7463.75	16.47	0	37338	7713	7496	7343	7126	6973	7420	7050	201	2180	500	5380	10	1	40160611	3036	8.60	1.15	12	0.37	879.00	6578.00	15600	20240220	-51.54	7100	20240805	6.48	15600	-51.54	20240220	7100	6.48	20240805	15600	-51.54	20240220	7100	6.48	20240805	3.09	N	060250	500	200 억		6614865	N	N	644	N	00	N
60	20240912	140532	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7510	230	2	3.16	986583590	132331	52.02	7310	7520	7310	9460	5100	7280	7455.42	16.47	0	30111	7713	7496	7343	7126	6973	7420	7050	201	2180	500	5380	10	1	40160611	3016	8.54	1.14	12	0.33	879.00	6578.00	15600	20240220	-51.86	7100	20240805	5.77	15600	-51.86	20240220	7100	5.77	20240805	15600	-51.86	20240220	7100	5.77	20240805	3.09	N	060250	500	200 억		6614865	N	N	644	N	00	N
61	20240912	130530	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	200	2	2.75	833139250	111851	43.97	7310	7500	7310	9460	5100	7280	7448.65	16.47	0	23294	7713	7496	7343	7126	6973	7420	7050	201	2180	500	5380	10	1	40160611	3004	8.51	1.14	12	0.28	879.00	6578.00	15600	20240220	-52.05	7100	20240805	5.35	15600	-52.05	20240220	7100	5.35	20240805	15600	-52.05	20240220	7100	5.35	20240805	3.09	N	060250	500	200 억		6614865	N	N	644	N	00	N
62	20240912	120529	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7460	180	2	2.47	640369600	86061	33.83	7310	7500	7310	9460	5100	7280	7440.88	16.47	0	15680	7713	7496	7343	7126	6973	7420	7050	201	2180	500	5380	10	1	40160611	2996	8.49	1.13	12	0.21	879.00	6578.00	15600	20240220	-52.18	7100	20240805	5.07	15600	-52.18	20240220	7100	5.07	20240805	15600	-52.18	20240220	7100	5.07	20240805	3.09	N	060250	500	200 억		6614865	N	N	644	N	00	N
63	20240912	110527	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7400	120	2	1.65	492378600	66177	26.01	7310	7500	7310	9460	5100	7280	7440.33	16.47	0	13457	7713	7496	7343	7126	6973	7420	7050	201	2180	500	5380	10	1	40160611	2972	8.42	1.12	12	0.16	879.00	6578.00	15600	20240220	-52.56	7100	20240805	4.23	15600	-52.56	20240220	7100	4.23	20240805	15600	-52.56	20240220	7100	4.23	20240805	3.09	N	060250	500	200 억		6614865	N	N	644	N	00	N
64	20240912	100529	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7450	170	2	2.34	370926480	49796	19.57	7310	7500	7310	9460	5100	7280	7448.92	16.47	0	13565	7713	7496	7343	7126	6973	7420	7050	201	2180	500	5380	10	1	40160611	2992	8.48	1.13	12	0.12	879.00	6578.00	15600	20240220	-52.24	7100	20240805	4.93	15600	-52.24	20240220	7100	4.93	20240805	15600	-52.24	20240220	7100	4.93	20240805	3.09	N	060250	500	200 억		6614865	N	N	644	N	00	N
65	20240912	090528	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7400	120	2	1.65	33936350	4609	1.81	7310	7440	7310	9460	5100	7280	7363.06	16.47	0	1126	7713	7496	7343	7126	6973	7420	7050	201	2180	500	5380	10	1	40160611	2972	8.42	1.12	12	0.01	879.00	6578.00	15600	20240220	-52.56	7100	20240805	4.23	15600	-52.56	20240220	7100	4.23	20240805	15600	-52.56	20240220	7100	4.23	20240805	3.09	N	060250	500	200 억		6614865	N	N	644	N	00	N
66	20240911	160518	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7280	-190	5	-2.54	1868884580	253863	193.87	7470	7560	7190	9710	5230	7470	7361.79	16.47	0	-68583	7630	7550	7480	7400	7330	7590	7440	201	2240	500	5520	10	1	40160611	2924	8.28	1.11	12	0.63	879.00	6578.00	15600	20240220	-53.33	7100	20240805	2.54	15600	-53.33	20240220	7100	2.54	20240805	15600	-53.33	20240220	7100	2.54	20240805	3.09	N	060250	500	200 억		6615987	N	N	644	N	00	N
67	20240911	150521	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7200	-270	5	-3.61	1780930560	241706	184.59	7470	7560	7190	9710	5230	7470	7368.17	16.47	0	-64258	7630	7550	7480	7400	7330	7590	7440	201	2240	500	5520	10	1	40160611	2892	8.19	1.09	12	0.60	879.00	6578.00	15600	20240220	-53.85	7100	20240805	1.41	15600	-53.85	20240220	7100	1.41	20240805	15600	-53.85	20240220	7100	1.41	20240805	3.09	N	060250	500	200 억		6615987	N	N	1167	N	00	N
68	20240911	140522	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7380	-90	5	-1.20	1144074480	154049	117.64	7470	7560	7350	9710	5230	7470	7426.69	16.47	0	-35489	7630	7550	7480	7400	7330	7590	7440	201	2240	500	5520	10	1	40160611	2964	8.40	1.12	12	0.38	879.00	6578.00	15600	20240220	-52.69	7100	20240805	3.94	15600	-52.69	20240220	7100	3.94	20240805	15600	-52.69	20240220	7100	3.94	20240805	3.09	N	060250	500	200 억		6615987	N	N	1167	N	00	N
69	20240911	130520	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7400	-70	5	-0.94	1042243650	140273	107.12	7470	7560	7350	9710	5230	7470	7430.11	16.47	0	-28654	7630	7550	7480	7400	7330	7590	7440	201	2240	500	5520	10	1	40160611	2972	8.42	1.12	12	0.35	879.00	6578.00	15600	20240220	-52.56	7100	20240805	4.23	15600	-52.56	20240220	7100	4.23	20240805	15600	-52.56	20240220	7100	4.23	20240805	3.09	N	060250	500	200 억		6615987	N	N	1167	N	00	N
70	20240911	120524	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7380	-90	5	-1.20	916304640	123211	94.09	7470	7560	7350	9710	5230	7470	7436.87	16.47	0	-20830	7630	7550	7480	7400	7330	7590	7440	201	2240	500	5520	10	1	40160611	2964	8.40	1.12	12	0.31	879.00	6578.00	15600	20240220	-52.69	7100	20240805	3.94	15600	-52.69	20240220	7100	3.94	20240805	15600	-52.69	20240220	7100	3.94	20240805	3.09	N	060250	500	200 억		6615987	N	N	1167	N	00	N
71	20240911	110517	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7360	-110	5	-1.47	778148320	104479	79.79	7470	7560	7350	9710	5230	7470	7447.89	16.47	0	-12208	7630	7550	7480	7400	7330	7590	7440	201	2240	500	5520	10	1	40160611	2956	8.37	1.12	12	0.26	879.00	6578.00	15600	20240220	-52.82	7100	20240805	3.66	15600	-52.82	20240220	7100	3.66	20240805	15600	-52.82	20240220	7100	3.66	20240805	3.09	N	060250	500	200 억		6615987	N	N	1167	N	00	N
72	20240911	100517	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	10	2	0.13	198517400	26475	20.22	7470	7560	7430	9710	5230	7470	7498.30	16.47	0	-3064	7630	7550	7480	7400	7330	7590	7440	201	2240	500	5520	10	1	40160611	3004	8.51	1.14	12	0.07	879.00	6578.00	15600	20240220	-52.05	7100	20240805	5.35	15600	-52.05	20240220	7100	5.35	20240805	15600	-52.05	20240220	7100	5.35	20240805	3.09	N	060250	500	200 억		6615987	N	N	1167	N	00	N
73	20240911	090524	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	50	2	0.67	20555620	2752	2.10	7470	7520	7430	9710	5230	7470	7469.34	16.47	0	927	7630	7550	7480	7400	7330	7590	7440	201	2240	500	5520	10	1	40160611	3020	8.56	1.14	12	0.01	879.00	6578.00	15600	20240220	-51.79	7100	20240805	5.92	15600	-51.79	20240220	7100	5.92	20240805	15600	-51.79	20240220	7100	5.92	20240805	3.09	N	060250	500	200 억		6615987	N	N	1167	N	00	N
74	20240910	160518	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	-40	5	-0.53	976997410	130389	82.90	7460	7560	7410	9760	5260	7510	7492.95	16.41	0	-10937	7676	7592	7426	7342	7176	7635	7385	201	2250	500	5550	10	1	40160611	3000	8.50	1.14	12	0.32	879.00	6578.00	15600	20240220	-52.12	7100	20240805	5.21	15600	-52.12	20240220	7100	5.21	20240805	15600	-52.12	20240220	7100	5.21	20240805	3.09	N	060250	500	200 억		6592155	N	N	1167	N	00	N
75	20240910	150522	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-20	5	-0.27	875938690	116872	74.30	7460	7560	7410	9760	5260	7510	7494.85	16.41	0	-12130	7676	7592	7426	7342	7176	7635	7385	201	2250	500	5550	10	1	40160611	3008	8.52	1.14	12	0.29	879.00	6578.00	15600	20240220	-51.99	7100	20240805	5.49	15600	-51.99	20240220	7100	5.49	20240805	15600	-51.99	20240220	7100	5.49	20240805	3.09	N	060250	500	200 억		6592155	N	N	54	N	00	N
76	20240910	140519	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	-40	5	-0.53	778412690	103843	66.02	7460	7560	7410	9760	5260	7510	7496.05	16.41	0	-10134	7676	7592	7426	7342	7176	7635	7385	201	2250	500	5550	10	1	40160611	3000	8.50	1.14	12	0.26	879.00	6578.00	15600	20240220	-52.12	7100	20240805	5.21	15600	-52.12	20240220	7100	5.21	20240805	15600	-52.12	20240220	7100	5.21	20240805	3.09	N	060250	500	200 억		6592155	N	N	54	N	00	N
77	20240910	130519	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	-10	5	-0.13	683880450	91227	58.00	7460	7560	7410	9760	5260	7510	7496.47	16.41	0	-7781	7676	7592	7426	7342	7176	7635	7385	201	2250	500	5550	10	1	40160611	3012	8.53	1.14	12	0.23	879.00	6578.00	15600	20240220	-51.92	7100	20240805	5.63	15600	-51.92	20240220	7100	5.63	20240805	15600	-51.92	20240220	7100	5.63	20240805	3.09	N	060250	500	200 억		6592155	N	N	54	N	00	N
78	20240910	120519	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	-10	5	-0.13	615490290	82103	52.20	7460	7560	7410	9760	5260	7510	7496.56	16.41	0	-8177	7676	7592	7426	7342	7176	7635	7385	201	2250	500	5550	10	1	40160611	3012	8.53	1.14	12	0.20	879.00	6578.00	15600	20240220	-51.92	7100	20240805	5.63	15600	-51.92	20240220	7100	5.63	20240805	15600	-51.92	20240220	7100	5.63	20240805	3.09	N	060250	500	200 억		6592155	N	N	54	N	00	N
79	20240910	110518	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	10	2	0.13	496445050	66216	42.10	7460	7560	7410	9760	5260	7510	7497.36	16.41	0	-10424	7676	7592	7426	7342	7176	7635	7385	201	2250	500	5550	10	1	40160611	3020	8.56	1.14	12	0.16	879.00	6578.00	15600	20240220	-51.79	7100	20240805	5.92	15600	-51.79	20240220	7100	5.92	20240805	15600	-51.79	20240220	7100	5.92	20240805	3.09	N	060250	500	200 억		6592155	N	N	54	N	00	N
80	20240910	100521	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7530	20	2	0.27	374183930	49943	31.75	7460	7560	7410	9760	5260	7510	7492.22	16.41	0	-4209	7676	7592	7426	7342	7176	7635	7385	201	2250	500	5550	10	1	40160611	3024	8.57	1.14	12	0.12	879.00	6578.00	15600	20240220	-51.73	7100	20240805	6.06	15600	-51.73	20240220	7100	6.06	20240805	15600	-51.73	20240220	7100	6.06	20240805	3.09	N	060250	500	200 억		6592155	N	N	54	N	00	N
81	20240910	090518	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	-40	5	-0.53	34237040	4577	2.91	7460	7560	7450	9760	5260	7510	7480.24	16.41	0	-2297	7676	7592	7426	7342	7176	7635	7385	201	2250	500	5550	10	1	40160611	3000	8.50	1.14	12	0.01	879.00	6578.00	15600	20240220	-52.12	7100	20240805	5.21	15600	-52.12	20240220	7100	5.21	20240805	15600	-52.12	20240220	7100	5.21	20240805	3.09	N	060250	500	200 억		6592155	N	N	54	N	00	N
82	20240909	160509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7510	40	2	0.54	1150783200	156100	84.32	7320	7510	7260	9710	5230	7470	7372.03	16.46	0	-31411	7603	7536	7493	7426	7383	7515	7405	201	2240	500	5520	10	1	40160611	3016	8.54	1.14	12	0.39	879.00	6578.00	15600	20240220	-51.86	7100	20240805	5.77	15600	-51.86	20240220	7100	5.77	20240805	15600	-51.86	20240220	7100	5.77	20240805	3.21	N	060250	500	200 억		6611253	N	N	54	N	00	N
83	20240909	150513	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	20	2	0.27	1090336180	148047	79.97	7320	7510	7260	9710	5230	7470	7364.80	16.46	0	-31291	7603	7536	7493	7426	7383	7515	7405	201	2240	500	5520	10	1	40160611	3008	8.52	1.14	12	0.37	879.00	6578.00	15600	20240220	-51.99	7100	20240805	5.49	15600	-51.99	20240220	7100	5.49	20240805	15600	-51.99	20240220	7100	5.49	20240805	3.21	N	060250	500	200 억		6611253	N	N	1	N	00	N
84	20240909	140516	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	20	2	0.27	1029761350	139968	75.61	7320	7510	7260	9710	5230	7470	7357.12	16.46	0	-28660	7603	7536	7493	7426	7383	7515	7405	201	2240	500	5520	10	1	40160611	3008	8.52	1.14	12	0.35	879.00	6578.00	15600	20240220	-51.99	7100	20240805	5.49	15600	-51.99	20240220	7100	5.49	20240805	15600	-51.99	20240220	7100	5.49	20240805	3.21	N	060250	500	200 억		6611253	N	N	1	N	00	N
85	20240909	130513	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7430	-40	5	-0.54	905647010	123328	66.62	7320	7470	7260	9710	5230	7470	7343.40	16.46	0	-33447	7603	7536	7493	7426	7383	7515	7405	201	2240	500	5520	10	1	40160611	2984	8.45	1.13	12	0.31	879.00	6578.00	15600	20240220	-52.37	7100	20240805	4.65	15600	-52.37	20240220	7100	4.65	20240805	15600	-52.37	20240220	7100	4.65	20240805	3.21	N	060250	500	200 억		6611253	N	N	1	N	00	N
86	20240909	120511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7450	-20	5	-0.27	854472510	116445	62.90	7320	7470	7260	9710	5230	7470	7337.99	16.46	0	-34114	7603	7536	7493	7426	7383	7515	7405	201	2240	500	5520	10	1	40160611	2992	8.48	1.13	12	0.29	879.00	6578.00	15600	20240220	-52.24	7100	20240805	4.93	15600	-52.24	20240220	7100	4.93	20240805	15600	-52.24	20240220	7100	4.93	20240805	3.21	N	060250	500	200 억		6611253	N	N	1	N	00	N
87	20240909	110511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7380	-90	5	-1.20	730638180	99766	53.89	7320	7430	7260	9710	5230	7470	7323.52	16.46	0	-39012	7603	7536	7493	7426	7383	7515	7405	201	2240	500	5520	10	1	40160611	2964	8.40	1.12	12	0.25	879.00	6578.00	15600	20240220	-52.69	7100	20240805	3.94	15600	-52.69	20240220	7100	3.94	20240805	15600	-52.69	20240220	7100	3.94	20240805	3.21	N	060250	500	200 억		6611253	N	N	1	N	00	N
88	20240909	100515	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7310	-160	5	-2.14	610621010	83416	45.06	7320	7430	7260	9710	5230	7470	7320.19	16.46	0	-32085	7603	7536	7493	7426	7383	7515	7405	201	2240	500	5520	10	1	40160611	2936	8.32	1.11	12	0.21	879.00	6578.00	15600	20240220	-53.14	7100	20240805	2.96	15600	-53.14	20240220	7100	2.96	20240805	15600	-53.14	20240220	7100	2.96	20240805	3.21	N	060250	500	200 억		6611253	N	N	1	N	00	N
89	20240909	090510	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7290	-180	5	-2.41	94064920	12855	6.94	7320	7430	7280	9710	5230	7470	7317.38	16.46	0	-2105	7603	7536	7493	7426	7383	7515	7405	201	2240	500	5520	10	1	40160611	2928	8.29	1.11	12	0.03	879.00	6578.00	15600	20240220	-53.27	7100	20240805	2.68	15600	-53.27	20240220	7100	2.68	20240805	15600	-53.27	20240220	7100	2.68	20240805	3.21	N	060250	500	200 억		6611253	N	N	1	N	00	N
90	20240906	160505	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	-90	5	-1.19	1374157100	183157	76.89	7500	7560	7450	9820	5300	7560	7502.91	16.45	0	-19468	8006	7782	7606	7382	7206	7895	7495	201	2260	500	5590	10	1	40160611	3000	8.50	1.14	12	0.46	879.00	6578.00	15600	20240220	-52.12	7100	20240805	5.21	15600	-52.12	20240220	7100	5.21	20240805	15600	-52.12	20240220	7100	5.21	20240805	3.17	N	060250	500	200 억		6605059	N	N	1	N	00	N
91	20240906	150513	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	-60	5	-0.79	1260355830	167966	70.51	7500	7560	7450	9820	5300	7560	7503.64	16.45	0	-19477	8006	7782	7606	7382	7206	7895	7495	201	2260	500	5590	10	1	40160611	3012	8.53	1.14	12	0.42	879.00	6578.00	15600	20240220	-51.92	7100	20240805	5.63	15600	-51.92	20240220	7100	5.63	20240805	15600	-51.92	20240220	7100	5.63	20240805	3.17	N	060250	500	200 억		6605059	N	N	10	N	00	N
92	20240906	140514	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-70	5	-0.93	1091508830	145435	61.05	7500	7560	7450	9820	5300	7560	7505.13	16.45	0	-13912	8006	7782	7606	7382	7206	7895	7495	201	2260	500	5590	10	1	40160611	3008	8.52	1.14	12	0.36	879.00	6578.00	15600	20240220	-51.99	7100	20240805	5.49	15600	-51.99	20240220	7100	5.49	20240805	15600	-51.99	20240220	7100	5.49	20240805	3.17	N	060250	500	200 억		6605059	N	N	10	N	00	N
93	20240906	130511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	-60	5	-0.79	936178920	124780	52.38	7500	7560	7450	9820	5300	7560	7502.64	16.45	0	-12841	8006	7782	7606	7382	7206	7895	7495	201	2260	500	5590	10	1	40160611	3012	8.53	1.14	12	0.31	879.00	6578.00	15600	20240220	-51.92	7100	20240805	5.63	15600	-51.92	20240220	7100	5.63	20240805	15600	-51.92	20240220	7100	5.63	20240805	3.17	N	060250	500	200 억		6605059	N	N	10	N	00	N
94	20240906	120513	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-70	5	-0.93	838831580	111795	46.93	7500	7560	7450	9820	5300	7560	7503.30	16.45	0	-9935	8006	7782	7606	7382	7206	7895	7495	201	2260	500	5590	10	1	40160611	3008	8.52	1.14	12	0.28	879.00	6578.00	15600	20240220	-51.99	7100	20240805	5.49	15600	-51.99	20240220	7100	5.49	20240805	15600	-51.99	20240220	7100	5.49	20240805	3.17	N	060250	500	200 억		6605059	N	N	10	N	00	N
95	20240906	110515	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7510	-50	5	-0.66	703435850	93716	39.34	7500	7560	7450	9820	5300	7560	7506.04	16.45	0	-6301	8006	7782	7606	7382	7206	7895	7495	201	2260	500	5590	10	1	40160611	3016	8.54	1.14	12	0.23	879.00	6578.00	15600	20240220	-51.86	7100	20240805	5.77	15600	-51.86	20240220	7100	5.77	20240805	15600	-51.86	20240220	7100	5.77	20240805	3.17	N	060250	500	200 억		6605059	N	N	10	N	00	N
96	20240906	100509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	-60	5	-0.79	441009270	58729	24.65	7500	7560	7450	9820	5300	7560	7509.22	16.45	0	-10332	8006	7782	7606	7382	7206	7895	7495	201	2260	500	5590	10	1	40160611	3012	8.53	1.14	12	0.15	879.00	6578.00	15600	20240220	-51.92	7100	20240805	5.63	15600	-51.92	20240220	7100	5.63	20240805	15600	-51.92	20240220	7100	5.63	20240805	3.17	N	060250	500	200 억		6605059	N	N	10	N	00	N
97	20240906	090513	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7540	-20	5	-0.26	17947110	2391	1.00	7500	7550	7480	9820	5300	7560	7506.11	16.45	0	-586	8006	7782	7606	7382	7206	7895	7495	201	2260	500	5590	10	1	40160611	3028	8.58	1.15	12	0.01	879.00	6578.00	15600	20240220	-51.67	7100	20240805	6.20	15600	-51.67	20240220	7100	6.20	20240805	15600	-51.67	20240220	7100	6.20	20240805	3.17	N	060250	500	200 억		6605059	N	N	10	N	00	N
98	20240905	160504	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	140	2	1.89	1809063760	237287	80.85	7470	7830	7430	9640	5200	7420	7624.03	16.29	0	41145	7886	7652	7536	7302	7186	7595	7245	201	2220	500	5490	10	1	40160611	3036	8.60	1.15	12	0.59	879.00	6578.00	15600	20240220	-51.54	7100	20240805	6.48	15600	-51.54	20240220	7100	6.48	20240805	15600	-51.54	20240220	7100	6.48	20240805	3.19	N	060250	500	200 억		6544054	N	N	10	N	00	N
99	20240905	150511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7540	120	2	1.62	1600934130	209715	71.46	7470	7830	7430	9640	5200	7420	7633.86	16.29	0	41864	7886	7652	7536	7302	7186	7595	7245	201	2220	500	5490	10	1	40160611	3028	8.58	1.15	12	0.52	879.00	6578.00	15600	20240220	-51.67	7100	20240805	6.20	15600	-51.67	20240220	7100	6.20	20240805	15600	-51.67	20240220	7100	6.20	20240805	3.19	N	060250	500	200 억		6544054	N	N	460	N	00	N
100	20240905	140509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7460	40	2	0.54	1444177860	188784	64.33	7470	7830	7430	9640	5200	7420	7649.90	16.29	0	40463	7886	7652	7536	7302	7186	7595	7245	201	2220	500	5490	10	1	40160611	2996	8.49	1.13	12	0.47	879.00	6578.00	15600	20240220	-52.18	7100	20240805	5.07	15600	-52.18	20240220	7100	5.07	20240805	15600	-52.18	20240220	7100	5.07	20240805	3.19	N	060250	500	200 억		6544054	N	N	460	N	00	N
101	20240905	130512	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	80	2	1.08	1325829310	172958	58.93	7470	7830	7470	9640	5200	7420	7665.61	16.29	0	41612	7886	7652	7536	7302	7186	7595	7245	201	2220	500	5490	10	1	40160611	3012	8.53	1.14	12	0.43	879.00	6578.00	15600	20240220	-51.92	7100	20240805	5.63	15600	-51.92	20240220	7100	5.63	20240805	15600	-51.92	20240220	7100	5.63	20240805	3.19	N	060250	500	200 억		6544054	N	N	460	N	00	N
102	20240905	120508	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	140	2	1.89	1166525720	151710	51.69	7470	7830	7470	9640	5200	7420	7689.18	16.29	0	41240	7886	7652	7536	7302	7186	7595	7245	201	2220	500	5490	10	1	40160611	3036	8.60	1.15	12	0.38	879.00	6578.00	15600	20240220	-51.54	7100	20240805	6.48	15600	-51.54	20240220	7100	6.48	20240805	15600	-51.54	20240220	7100	6.48	20240805	3.19	N	060250	500	200 억		6544054	N	N	460	N	00	N
103	20240905	110506	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7610	190	2	2.56	986767280	127993	43.61	7470	7830	7470	9640	5200	7420	7709.54	16.29	0	39111	7886	7652	7536	7302	7186	7595	7245	201	2220	500	5490	10	1	40160611	3056	8.66	1.16	12	0.32	879.00	6578.00	15600	20240220	-51.22	7100	20240805	7.18	15600	-51.22	20240220	7100	7.18	20240805	15600	-51.22	20240220	7100	7.18	20240805	3.19	N	060250	500	200 억		6544054	N	N	460	N	00	N
104	20240905	100505	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7700	280	2	3.77	802952930	103957	35.42	7470	7830	7470	9640	5200	7420	7723.89	16.29	0	39678	7886	7652	7536	7302	7186	7595	7245	201	2220	500	5490	10	1	40160611	3092	8.76	1.17	12	0.26	879.00	6578.00	15600	20240220	-50.64	7100	20240805	8.45	15600	-50.64	20240220	7100	8.45	20240805	15600	-50.64	20240220	7100	8.45	20240805	3.19	N	060250	500	200 억		6544054	N	N	460	N	00	N
105	20240905	090511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7720	300	2	4.04	95905440	12585	4.29	7470	7760	7470	9640	5200	7420	7620.62	16.29	0	5756	7886	7652	7536	7302	7186	7595	7245	201	2220	500	5490	10	1	40160611	3100	8.78	1.17	12	0.03	879.00	6578.00	15600	20240220	-50.51	7100	20240805	8.73	15600	-50.51	20240220	7100	8.73	20240805	15600	-50.51	20240220	7100	8.73	20240805	3.19	N	060250	500	200 억		6544054	N	N	460	N	00	N
106	20240904	160459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7420	-450	5	-5.72	2198601120	291758	96.14	7700	7770	7420	10230	5510	7870	7535.88	16.57	0	-110111	8343	8106	7943	7706	7543	8225	7825	201	2360	500	5820	10	1	40160611	2980	8.44	1.13	12	0.73	879.00	6578.00	15600	20240220	-52.44	7100	20240805	4.51	15600	-52.44	20240220	7100	4.51	20240805	15600	-52.44	20240220	7100	4.51	20240805	3.19	N	060250	500	200 억		6652957	N	N	460	N	00	N
107	20240904	150503	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7440	-430	5	-5.46	2060135280	273121	90.00	7700	7770	7440	10230	5510	7870	7542.94	16.57	0	-100599	8343	8106	7943	7706	7543	8225	7825	201	2360	500	5820	10	1	40160611	2988	8.46	1.13	12	0.68	879.00	6578.00	15600	20240220	-52.31	7100	20240805	4.79	15600	-52.31	20240220	7100	4.79	20240805	15600	-52.31	20240220	7100	4.79	20240805	3.19	N	060250	500	200 억		6652957	N	N	81	N	00	N
108	20240904	140505	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7460	-410	5	-5.21	1771975950	234462	77.26	7700	7770	7450	10230	5510	7870	7557.63	16.57	0	-90468	8343	8106	7943	7706	7543	8225	7825	201	2360	500	5820	10	1	40160611	2996	8.49	1.13	12	0.58	879.00	6578.00	15600	20240220	-52.18	7100	20240805	5.07	15600	-52.18	20240220	7100	5.07	20240805	15600	-52.18	20240220	7100	5.07	20240805	3.19	N	060250	500	200 억		6652957	N	N	81	N	00	N
109	20240904	130504	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	-390	5	-4.96	1585384090	209472	69.02	7700	7770	7460	10230	5510	7870	7568.48	16.57	0	-80277	8343	8106	7943	7706	7543	8225	7825	201	2360	500	5820	10	1	40160611	3004	8.51	1.14	12	0.52	879.00	6578.00	15600	20240220	-52.05	7100	20240805	5.35	15600	-52.05	20240220	7100	5.35	20240805	15600	-52.05	20240220	7100	5.35	20240805	3.19	N	060250	500	200 억		6652957	N	N	81	N	00	N
110	20240904	120502	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7530	-340	5	-4.32	1338602740	176531	58.17	7700	7770	7510	10230	5510	7870	7582.82	16.57	0	-64231	8343	8106	7943	7706	7543	8225	7825	201	2360	500	5820	10	1	40160611	3024	8.57	1.14	12	0.44	879.00	6578.00	15600	20240220	-51.73	7100	20240805	6.06	15600	-51.73	20240220	7100	6.06	20240805	15600	-51.73	20240220	7100	6.06	20240805	3.19	N	060250	500	200 억		6652957	N	N	81	N	00	N
111	20240904	110501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	-310	5	-3.94	1162402770	153124	50.46	7700	7770	7510	10230	5510	7870	7591.25	16.57	0	-55295	8343	8106	7943	7706	7543	8225	7825	201	2360	500	5820	10	1	40160611	3036	8.60	1.15	12	0.38	879.00	6578.00	15600	20240220	-51.54	7100	20240805	6.48	15600	-51.54	20240220	7100	6.48	20240805	15600	-51.54	20240220	7100	6.48	20240805	3.19	N	060250	500	200 억		6652957	N	N	81	N	00	N
112	20240904	100504	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7570	-300	5	-3.81	960859090	126464	41.67	7700	7770	7510	10230	5510	7870	7597.89	16.57	0	-48134	8343	8106	7943	7706	7543	8225	7825	201	2360	500	5820	10	1	40160611	3040	8.61	1.15	12	0.31	879.00	6578.00	15600	20240220	-51.47	7100	20240805	6.62	15600	-51.47	20240220	7100	6.62	20240805	15600	-51.47	20240220	7100	6.62	20240805	3.19	N	060250	500	200 억		6652957	N	N	81	N	00	N
113	20240904	090502	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7730	-140	5	-1.78	217423500	28384	9.35	7700	7770	7550	10230	5510	7870	7660.07	16.57	0	-3122	8343	8106	7943	7706	7543	8225	7825	201	2360	500	5820	10	1	40160611	3104	8.79	1.18	12	0.07	879.00	6578.00	15600	20240220	-50.45	7100	20240805	8.87	15600	-50.45	20240220	7100	8.87	20240805	15600	-50.45	20240220	7100	8.87	20240805	3.19	N	060250	500	200 억		6652957	N	N	81	N	00	N
114	20240903	160457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7870	120	2	1.55	2421436980	303114	214.79	7790	8180	7780	10070	5430	7750	7989.02	16.61	0	-20243	8003	7876	7763	7636	7523	7820	7580	201	2320	500	5730	10	1	40160611	3161	8.95	1.20	12	0.75	879.00	6578.00	15600	20240220	-49.55	7100	20240805	10.85	15600	-49.55	20240220	7100	10.85	20240805	15600	-49.55	20240220	7100	10.85	20240805	3.21	N	060250	500	200 억		6670875	N	N	81	N	00	N
115	20240903	150500	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7900	150	2	1.94	2325200890	290909	206.15	7790	8180	7780	10070	5430	7750	7992.88	16.61	0	-16550	8003	7876	7763	7636	7523	7820	7580	201	2320	500	5730	10	1	40160611	3173	8.99	1.20	12	0.72	879.00	6578.00	15600	20240220	-49.36	7100	20240805	11.27	15600	-49.36	20240220	7100	11.27	20240805	15600	-49.36	20240220	7100	11.27	20240805	3.21	N	060250	500	200 억		6670875	N	N	474	N	00	N
116	20240903	140501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7930	180	2	2.32	2150577680	268895	190.55	7790	8180	7780	10070	5430	7750	7997.83	16.61	0	-15236	8003	7876	7763	7636	7523	7820	7580	201	2320	500	5730	10	1	40160611	3185	9.02	1.21	12	0.67	879.00	6578.00	15600	20240220	-49.17	7100	20240805	11.69	15600	-49.17	20240220	7100	11.69	20240805	15600	-49.17	20240220	7100	11.69	20240805	3.21	N	060250	500	200 억		6670875	N	N	474	N	00	N
117	20240903	130501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7890	140	2	1.81	2023610360	252818	179.15	7790	8180	7780	10070	5430	7750	8004.22	16.61	0	-13040	8003	7876	7763	7636	7523	7820	7580	201	2320	500	5730	10	1	40160611	3169	8.98	1.20	12	0.63	879.00	6578.00	15600	20240220	-49.42	7100	20240805	11.13	15600	-49.42	20240220	7100	11.13	20240805	15600	-49.42	20240220	7100	11.13	20240805	3.21	N	060250	500	200 억		6670875	N	N	474	N	00	N
118	20240903	120454	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7900	150	2	1.94	1971005950	246148	174.43	7790	8180	7780	10070	5430	7750	8007.40	16.61	0	-11156	8003	7876	7763	7636	7523	7820	7580	201	2320	500	5730	10	1	40160611	3173	8.99	1.20	12	0.61	879.00	6578.00	15600	20240220	-49.36	7100	20240805	11.27	15600	-49.36	20240220	7100	11.27	20240805	15600	-49.36	20240220	7100	11.27	20240805	3.21	N	060250	500	200 억		6670875	N	N	474	N	00	N
119	20240903	110453	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7930	180	2	2.32	1825684780	227754	161.39	7790	8180	7780	10070	5430	7750	8016.04	16.61	0	-657	8003	7876	7763	7636	7523	7820	7580	201	2320	500	5730	10	1	40160611	3185	9.02	1.21	12	0.57	879.00	6578.00	15600	20240220	-49.17	7100	20240805	11.69	15600	-49.17	20240220	7100	11.69	20240805	15600	-49.17	20240220	7100	11.69	20240805	3.21	N	060250	500	200 억		6670875	N	N	474	N	00	N
120	20240903	100454	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8020	270	2	3.48	1472920370	183461	130.01	7790	8180	7780	10070	5430	7750	8028.52	16.61	0	6270	8003	7876	7763	7636	7523	7820	7580	201	2320	500	5730	10	1	40160611	3221	9.12	1.22	12	0.46	879.00	6578.00	15600	20240220	-48.59	7100	20240805	12.96	15600	-48.59	20240220	7100	12.96	20240805	15600	-48.59	20240220	7100	12.96	20240805	3.21	N	060250	500	200 억		6670875	N	N	474	N	00	N
121	20240903	090455	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7820	70	2	0.90	55030310	7054	5.00	7790	7820	7780	10070	5430	7750	7801.29	16.61	0	3417	8003	7876	7763	7636	7523	7820	7580	201	2320	500	5730	10	1	40160611	3141	8.90	1.19	12	0.02	879.00	6578.00	15600	20240220	-49.87	7100	20240805	10.14	15600	-49.87	20240220	7100	10.14	20240805	15600	-49.87	20240220	7100	10.14	20240805	3.21	N	060250	500	200 억		6670875	N	N	474	N	00	N
122	20240902	160450	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7750	-110	5	-1.40	1087590180	140322	85.01	7850	7890	7650	10210	5510	7860	7750.67	16.63	0	-9994	8053	7956	7823	7726	7593	8005	7775	201	2350	500	5810	10	1	40160611	3112	8.82	1.18	12	0.35	879.00	6578.00	15600	20240220	-50.32	7100	20240805	9.15	15600	-50.32	20240220	7100	9.15	20240805	15600	-50.32	20240220	7100	9.15	20240805	3.24	N	060250	500	200 억		6677899	N	N	474	N	00	N
123	20240902	150458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7780	-80	5	-1.02	1029749780	132873	80.50	7850	7890	7650	10210	5510	7860	7749.88	16.63	0	-5667	8053	7956	7823	7726	7593	8005	7775	201	2350	500	5810	10	1	40160611	3124	8.85	1.18	12	0.33	879.00	6578.00	15600	20240220	-50.13	7100	20240805	9.58	15600	-50.13	20240220	7100	9.58	20240805	15600	-50.13	20240220	7100	9.58	20240805	3.24	N	060250	500	200 억		6677899	N	N	1	N	00	N
124	20240902	140458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7780	-80	5	-1.02	975536500	125899	76.27	7850	7890	7650	10210	5510	7860	7748.56	16.63	0	-3389	8053	7956	7823	7726	7593	8005	7775	201	2350	500	5810	10	1	40160611	3124	8.85	1.18	12	0.31	879.00	6578.00	15600	20240220	-50.13	7100	20240805	9.58	15600	-50.13	20240220	7100	9.58	20240805	15600	-50.13	20240220	7100	9.58	20240805	3.24	N	060250	500	200 억		6677899	N	N	1	N	00	N
125	20240902	130454	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7760	-100	5	-1.27	926469920	119587	72.45	7850	7890	7650	10210	5510	7860	7747.25	16.63	0	-2754	8053	7956	7823	7726	7593	8005	7775	201	2350	500	5810	10	1	40160611	3116	8.83	1.18	12	0.30	879.00	6578.00	15600	20240220	-50.26	7100	20240805	9.30	15600	-50.26	20240220	7100	9.30	20240805	15600	-50.26	20240220	7100	9.30	20240805	3.24	N	060250	500	200 억		6677899	N	N	1	N	00	N
126	20240902	120457	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7740	-120	5	-1.53	892377620	115185	69.78	7850	7890	7650	10210	5510	7860	7747.34	16.63	0	-2252	8053	7956	7823	7726	7593	8005	7775	201	2350	500	5810	10	1	40160611	3108	8.81	1.18	12	0.29	879.00	6578.00	15600	20240220	-50.38	7100	20240805	9.01	15600	-50.38	20240220	7100	9.01	20240805	15600	-50.38	20240220	7100	9.01	20240805	3.24	N	060250	500	200 억		6677899	N	N	1	N	00	N
127	20240902	110452	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7670	-190	5	-2.42	724446150	93332	56.54	7850	7890	7650	10210	5510	7860	7762.03	16.63	0	-4509	8053	7956	7823	7726	7593	8005	7775	201	2350	500	5810	10	1	40160611	3080	8.73	1.17	12	0.23	879.00	6578.00	15600	20240220	-50.83	7100	20240805	8.03	15600	-50.83	20240220	7100	8.03	20240805	15600	-50.83	20240220	7100	8.03	20240805	3.24	N	060250	500	200 억		6677899	N	N	1	N	00	N
128	20240902	100452	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7740	-120	5	-1.53	441657950	56616	34.30	7850	7890	7740	10210	5510	7860	7800.94	16.63	0	-2041	8053	7956	7823	7726	7593	8005	7775	201	2350	500	5810	10	1	40160611	3108	8.81	1.18	12	0.14	879.00	6578.00	15600	20240220	-50.38	7100	20240805	9.01	15600	-50.38	20240220	7100	9.01	20240805	15600	-50.38	20240220	7100	9.01	20240805	3.24	N	060250	500	200 억		6677899	N	N	1	N	00	N
129	20240902	090449	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7830	-30	5	-0.38	122487340	15609	9.46	7850	7890	7820	10210	5510	7860	7847.23	16.63	0	3450	8053	7956	7823	7726	7593	8005	7775	201	2350	500	5810	10	1	40160611	3145	8.91	1.19	12	0.04	879.00	6578.00	15600	20240220	-49.81	7100	20240805	10.28	15600	-49.81	20240220	7100	10.28	20240805	15600	-49.81	20240220	7100	10.28	20240805	3.24	N	060250	500	200 억		6677899	N	N	1	N	00	N