KissMeData/060250/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8260	-10	5	-0.12	2786798820	339247	55.08	8240	8290	8110	10750	5790	8270	8214.34	16.32	0	148948	8996	8632	8416	8052	7836	8525	7945	201	2480	500	6110	10	1	40160611	3317	9.40	1.26	12	0.84	879.00	6578.00	15600	20240220	-47.05	7880	20231020	4.82	15600	-47.05	20240220	8110	1.85	20240731	15600	-47.05	20240220	7880	4.82	20231020	3.74	N	060250	500	200 억		6552618	N	N	251	N	00	N
3	20240731	150607	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8220	-50	5	-0.60	2678715180	326133	52.95	8240	8290	8110	10750	5790	8270	8213.57	16.32	0	143487	8996	8632	8416	8052	7836	8525	7945	201	2480	500	6110	10	1	40160611	3301	9.35	1.25	12	0.81	879.00	6578.00	15600	20240220	-47.31	7880	20231020	4.31	15600	-47.31	20240220	8110	1.36	20240731	15600	-47.31	20240220	7880	4.31	20231020	3.74	N	060250	500	200 억		6552618	N	N	779	N	00	N
4	20240731	140610	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8240	-30	5	-0.36	2096074880	255246	41.44	8240	8290	8110	10750	5790	8270	8211.98	16.32	0	101005	8996	8632	8416	8052	7836	8525	7945	201	2480	500	6110	10	1	40160611	3309	9.37	1.25	12	0.64	879.00	6578.00	15600	20240220	-47.18	7880	20231020	4.57	15600	-47.18	20240220	8110	1.60	20240731	15600	-47.18	20240220	7880	4.57	20231020	3.74	N	060250	500	200 억		6552618	N	N	779	N	00	N
5	20240731	130608	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8270	0	3	0.00	1742565730	212353	34.48	8240	8290	8110	10750	5790	8270	8205.99	16.32	0	75886	8996	8632	8416	8052	7836	8525	7945	201	2480	500	6110	10	1	40160611	3321	9.41	1.26	12	0.53	879.00	6578.00	15600	20240220	-46.99	7880	20231020	4.95	15600	-46.99	20240220	8110	1.97	20240731	15600	-46.99	20240220	7880	4.95	20231020	3.74	N	060250	500	200 억		6552618	N	N	779	N	00	N
6	20240731	120609	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8250	-20	5	-0.24	1458098320	177930	28.89	8240	8290	8110	10750	5790	8270	8194.79	16.32	0	58805	8996	8632	8416	8052	7836	8525	7945	201	2480	500	6110	10	1	40160611	3313	9.39	1.25	12	0.44	879.00	6578.00	15600	20240220	-47.12	7880	20231020	4.70	15600	-47.12	20240220	8110	1.73	20240731	15600	-47.12	20240220	7880	4.70	20231020	3.74	N	060250	500	200 억		6552618	N	N	779	N	00	N
7	20240731	110610	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8220	-50	5	-0.60	1103526170	134898	21.90	8240	8290	8110	10750	5790	8270	8180.45	16.32	0	39723	8996	8632	8416	8052	7836	8525	7945	201	2480	500	6110	10	1	40160611	3301	9.35	1.25	12	0.34	879.00	6578.00	15600	20240220	-47.31	7880	20231020	4.31	15600	-47.31	20240220	8110	1.36	20240731	15600	-47.31	20240220	7880	4.31	20231020	3.74	N	060250	500	200 억		6552618	N	N	779	N	00	N
8	20240731	100609	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8190	-80	5	-0.97	773581640	94673	15.37	8240	8290	8110	10750	5790	8270	8171.09	16.32	0	26584	8996	8632	8416	8052	7836	8525	7945	201	2480	500	6110	10	1	40160611	3289	9.32	1.25	12	0.24	879.00	6578.00	15600	20240220	-47.50	7880	20231020	3.93	15600	-47.50	20240220	8110	0.99	20240731	15600	-47.50	20240220	7880	3.93	20231020	3.74	N	060250	500	200 억		6552618	N	N	779	N	00	N
9	20240731	090602	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8280	10	2	0.12	66220310	8022	1.30	8240	8290	8230	10750	5790	8270	8254.84	16.32	0	280	8996	8632	8416	8052	7836	8525	7945	201	2480	500	6110	10	1	40160611	3325	9.42	1.26	12	0.02	879.00	6578.00	15600	20240220	-46.92	7880	20231020	5.08	15600	-46.92	20240220	8200	0.98	20240730	15600	-46.92	20240220	7880	5.08	20231020	3.74	N	060250	500	200 억		6552618	N	N	779	N	00	N
10	20240730	160552	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8270	-580	5	-6.55	5107669430	610231	269.60	8710	8780	8200	11500	6200	8850	8370.21	16.22	0	38732	9263	9056	8933	8726	8603	8995	8665	201	2650	500	6540	10	1	40160611	3321	9.41	1.26	12	1.52	879.00	6578.00	15600	20240220	-46.99	7880	20231020	4.95	15600	-46.99	20240220	8200	0.85	20240730	15600	-46.99	20240220	7880	4.95	20231020	3.79	N	060250	500	200 억		6512956	N	N	779	N	00	N
11	20240730	150602	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8260	-590	5	-6.67	4917926970	587302	259.47	8710	8780	8200	11500	6200	8850	8373.76	16.22	0	36518	9263	9056	8933	8726	8603	8995	8665	201	2650	500	6540	10	1	40160611	3317	9.40	1.26	12	1.46	879.00	6578.00	15600	20240220	-47.05	7880	20231020	4.82	15600	-47.05	20240220	8200	0.73	20240730	15600	-47.05	20240220	7880	4.82	20231020	3.79	N	060250	500	200 억		6512956	N	N	16	N	00	N
12	20240730	140555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8240	-610	5	-6.89	4691652970	559853	247.34	8710	8780	8200	11500	6200	8850	8380.15	16.22	0	27757	9263	9056	8933	8726	8603	8995	8665	201	2650	500	6540	10	1	40160611	3309	9.37	1.25	12	1.39	879.00	6578.00	15600	20240220	-47.18	7880	20231020	4.57	15600	-47.18	20240220	8200	0.49	20240730	15600	-47.18	20240220	7880	4.57	20231020	3.79	N	060250	500	200 억		6512956	N	N	16	N	00	N
13	20240730	130600	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8290	-560	5	-6.33	4066183310	484083	213.87	8710	8780	8200	11500	6200	8850	8399.76	16.22	0	4244	9263	9056	8933	8726	8603	8995	8665	201	2650	500	6540	10	1	40160611	3329	9.43	1.26	12	1.21	879.00	6578.00	15600	20240220	-46.86	7880	20231020	5.20	15600	-46.86	20240220	8200	1.10	20240730	15600	-46.86	20240220	7880	5.20	20231020	3.79	N	060250	500	200 억		6512956	N	N	16	N	00	N
14	20240730	120555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8290	-560	5	-6.33	3801545770	452236	199.80	8710	8780	8200	11500	6200	8850	8406.11	16.22	0	154	9263	9056	8933	8726	8603	8995	8665	201	2650	500	6540	10	1	40160611	3329	9.43	1.26	12	1.13	879.00	6578.00	15600	20240220	-46.86	7880	20231020	5.20	15600	-46.86	20240220	8200	1.10	20240730	15600	-46.86	20240220	7880	5.20	20231020	3.79	N	060250	500	200 억		6512956	N	N	16	N	00	N
15	20240730	110601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8390	-460	5	-5.20	2925194600	347374	153.47	8710	8780	8200	11500	6200	8850	8420.88	16.22	0	-36693	9263	9056	8933	8726	8603	8995	8665	201	2650	500	6540	10	1	40160611	3369	9.54	1.28	12	0.86	879.00	6578.00	15600	20240220	-46.22	7880	20231020	6.47	15600	-46.22	20240220	8200	2.32	20240730	15600	-46.22	20240220	7880	6.47	20231020	3.79	N	060250	500	200 억		6512956	N	N	16	N	00	N
16	20240730	100601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8460	-390	5	-4.41	2338037520	277893	122.77	8710	8780	8200	11500	6200	8850	8413.45	16.22	0	-50766	9263	9056	8933	8726	8603	8995	8665	201	2650	500	6540	10	1	40160611	3398	9.62	1.29	12	0.69	879.00	6578.00	15600	20240220	-45.77	7880	20231020	7.36	15600	-45.77	20240220	8200	3.17	20240730	15600	-45.77	20240220	7880	7.36	20231020	3.79	N	060250	500	200 억		6512956	N	N	16	N	00	N
17	20240730	090604	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8390	-460	5	-5.20	540003150	63187	27.92	8710	8780	8370	11500	6200	8850	8546.11	16.22	0	-21649	9263	9056	8933	8726	8603	8995	8665	201	2650	500	6540	10	1	40160611	3369	9.54	1.28	12	0.16	879.00	6578.00	15600	20240220	-46.22	7880	20231020	6.47	15600	-46.22	20240220	8370	0.24	20240730	15600	-46.22	20240220	7880	6.47	20231020	3.79	N	060250	500	200 억		6512956	N	N	16	N	00	N
18	20240729	160553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8850	-200	5	-2.21	2005156210	224282	125.79	9010	9140	8810	11760	6340	9050	8940.42	16.17	0	33986	9463	9256	9093	8886	8723	9175	8805	201	2710	500	6690	10	1	40160611	3554	10.07	1.35	12	0.56	879.00	6578.00	15600	20240220	-43.27	7880	20231020	12.31	15600	-43.27	20240220	8740	1.26	20240725	15600	-43.27	20240220	7880	12.31	20231020	3.84	N	060250	500	200 억		6494735	N	N	16	N	00	N
19	20240729	150600	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8880	-170	5	-1.88	1910498370	213603	119.80	9010	9140	8810	11760	6340	9050	8944.16	16.17	0	35092	9463	9256	9093	8886	8723	9175	8805	201	2710	500	6690	10	1	40160611	3566	10.10	1.35	12	0.53	879.00	6578.00	15600	20240220	-43.08	7880	20231020	12.69	15600	-43.08	20240220	8740	1.60	20240725	15600	-43.08	20240220	7880	12.69	20231020	3.84	N	060250	500	200 억		6494735	N	N	235	N	00	N
20	20240729	140604	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8900	-150	5	-1.66	1605451660	179216	100.52	9010	9140	8810	11760	6340	9050	8958.19	16.17	0	26393	9463	9256	9093	8886	8723	9175	8805	201	2710	500	6690	10	1	40160611	3574	10.13	1.35	12	0.45	879.00	6578.00	15600	20240220	-42.95	7880	20231020	12.94	15600	-42.95	20240220	8740	1.83	20240725	15600	-42.95	20240220	7880	12.94	20231020	3.84	N	060250	500	200 억		6494735	N	N	235	N	00	N
21	20240729	130605	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8950	-100	5	-1.10	1344870930	150044	84.15	9010	9140	8810	11760	6340	9050	8963.18	16.17	0	27874	9463	9256	9093	8886	8723	9175	8805	201	2710	500	6690	10	1	40160611	3594	10.18	1.36	12	0.37	879.00	6578.00	15600	20240220	-42.63	7880	20231020	13.58	15600	-42.63	20240220	8740	2.40	20240725	15600	-42.63	20240220	7880	13.58	20231020	3.84	N	060250	500	200 억		6494735	N	N	235	N	00	N
22	20240729	120559	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8880	-170	5	-1.88	1195664400	133282	74.75	9010	9140	8810	11760	6340	9050	8970.94	16.17	0	22779	9463	9256	9093	8886	8723	9175	8805	201	2710	500	6690	10	1	40160611	3566	10.10	1.35	12	0.33	879.00	6578.00	15600	20240220	-43.08	7880	20231020	12.69	15600	-43.08	20240220	8740	1.60	20240725	15600	-43.08	20240220	7880	12.69	20231020	3.84	N	060250	500	200 억		6494735	N	N	235	N	00	N
23	20240729	110558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8930	-120	5	-1.33	867609470	96278	54.00	9010	9140	8910	11760	6340	9050	9011.50	16.17	0	26112	9463	9256	9093	8886	8723	9175	8805	201	2710	500	6690	10	1	40160611	3586	10.16	1.36	12	0.24	879.00	6578.00	15600	20240220	-42.76	7880	20231020	13.32	15600	-42.76	20240220	8740	2.17	20240725	15600	-42.76	20240220	7880	13.32	20231020	3.84	N	060250	500	200 억		6494735	N	N	235	N	00	N
24	20240729	100555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9060	10	2	0.11	498531410	55203	30.96	9010	9140	8980	11760	6340	9050	9030.88	16.17	0	24890	9463	9256	9093	8886	8723	9175	8805	201	2710	500	6690	10	1	40160611	3639	10.31	1.38	12	0.14	879.00	6578.00	15600	20240220	-41.92	7880	20231020	14.97	15600	-41.92	20240220	8740	3.66	20240725	15600	-41.92	20240220	7880	14.97	20231020	3.84	N	060250	500	200 억		6494735	N	N	235	N	00	N
25	20240729	090553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8990	-60	5	-0.66	86246140	9570	5.37	9010	9080	8980	11760	6340	9050	9012.14	16.17	0	3072	9463	9256	9093	8886	8723	9175	8805	201	2710	500	6690	10	1	40160611	3610	10.23	1.37	12	0.02	879.00	6578.00	15600	20240220	-42.37	7880	20231020	14.09	15600	-42.37	20240220	8740	2.86	20240725	15600	-42.37	20240220	7880	14.09	20231020	3.84	N	060250	500	200 억		6494735	N	N	235	N	00	N
26	20240726	160545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9050	-10	5	-0.11	1604087090	177100	76.80	9060	9300	8930	11770	6350	9060	9057.53	16.16	0	17268	9486	9272	9006	8792	8526	9380	8900	201	2710	500	6700	10	1	40160611	3635	10.30	1.38	12	0.44	879.00	6578.00	15600	20240220	-41.99	7880	20231020	14.85	15600	-41.99	20240220	8740	3.55	20240725	15600	-41.99	20240220	7880	14.85	20231020	3.85	N	060250	500	200 억		6488716	N	N	235	N	00	N
27	20240726	150550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9070	10	2	0.11	1550825660	171220	74.25	9060	9300	8930	11770	6350	9060	9057.50	16.16	0	16874	9486	9272	9006	8792	8526	9380	8900	201	2710	500	6700	10	1	40160611	3643	10.32	1.38	12	0.43	879.00	6578.00	15600	20240220	-41.86	7880	20231020	15.10	15600	-41.86	20240220	8740	3.78	20240725	15600	-41.86	20240220	7880	15.10	20231020	3.85	N	060250	500	200 억		6488716	N	N	41	N	00	N
28	20240726	140553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9050	-10	5	-0.11	1337404620	147697	64.05	9060	9300	8930	11770	6350	9060	9055.05	16.16	0	14555	9486	9272	9006	8792	8526	9380	8900	201	2710	500	6700	10	1	40160611	3635	10.30	1.38	12	0.37	879.00	6578.00	15600	20240220	-41.99	7880	20231020	14.85	15600	-41.99	20240220	8740	3.55	20240725	15600	-41.99	20240220	7880	14.85	20231020	3.85	N	060250	500	200 억		6488716	N	N	41	N	00	N
29	20240726	130552	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8990	-70	5	-0.77	648918710	72147	31.29	9060	9130	8930	11770	6350	9060	8994.35	16.16	0	9783	9486	9272	9006	8792	8526	9380	8900	201	2710	500	6700	10	1	40160611	3610	10.23	1.37	12	0.18	879.00	6578.00	15600	20240220	-42.37	7880	20231020	14.09	15600	-42.37	20240220	8740	2.86	20240725	15600	-42.37	20240220	7880	14.09	20231020	3.85	N	060250	500	200 억		6488716	N	N	41	N	00	N
30	20240726	120556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9000	-60	5	-0.66	552783980	61461	26.65	9060	9130	8930	11770	6350	9060	8994.01	16.16	0	7994	9486	9272	9006	8792	8526	9380	8900	201	2710	500	6700	10	1	40160611	3614	10.24	1.37	12	0.15	879.00	6578.00	15600	20240220	-42.31	7880	20231020	14.21	15600	-42.31	20240220	8740	2.97	20240725	15600	-42.31	20240220	7880	14.21	20231020	3.85	N	060250	500	200 억		6488716	N	N	41	N	00	N
31	20240726	110555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8980	-80	5	-0.88	491895980	54698	23.72	9060	9130	8930	11770	6350	9060	8992.88	16.16	0	8304	9486	9272	9006	8792	8526	9380	8900	201	2710	500	6700	10	1	40160611	3606	10.22	1.37	12	0.14	879.00	6578.00	15600	20240220	-42.44	7880	20231020	13.96	15600	-42.44	20240220	8740	2.75	20240725	15600	-42.44	20240220	7880	13.96	20231020	3.85	N	060250	500	200 억		6488716	N	N	41	N	00	N
32	20240726	100554	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9010	-50	5	-0.55	370135960	41178	17.86	9060	9130	8930	11770	6350	9060	8988.59	16.16	0	5936	9486	9272	9006	8792	8526	9380	8900	201	2710	500	6700	10	1	40160611	3618	10.25	1.37	12	0.10	879.00	6578.00	15600	20240220	-42.24	7880	20231020	14.34	15600	-42.24	20240220	8740	3.09	20240725	15600	-42.24	20240220	7880	14.34	20231020	3.85	N	060250	500	200 억		6488716	N	N	41	N	00	N
33	20240726	090549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9070	10	2	0.11	13698540	1509	0.65	9060	9130	9060	11770	6350	9060	9078.53	16.16	0	-131	9486	9272	9006	8792	8526	9380	8900	201	2710	500	6700	10	1	40160611	3643	10.32	1.38	12	0.00	879.00	6578.00	15600	20240220	-41.86	7880	20231020	15.10	15600	-41.86	20240220	8740	3.78	20240725	15600	-41.86	20240220	7880	15.10	20231020	3.85	N	060250	500	200 억		6488716	N	N	41	N	00	N
34	20240725	160549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9060	10	2	0.11	2058842070	229800	320.94	8910	9220	8740	11760	6340	9050	8959.27	16.13	0	14294	9203	9126	9073	8996	8943	9100	8970	201	2710	500	6690	10	1	40160611	3639	10.31	1.38	12	0.57	879.00	6578.00	15600	20240220	-41.92	7880	20231020	14.97	15600	-41.92	20240220	8740	3.66	20240725	15600	-41.92	20240220	7880	14.97	20231020	3.85	N	060250	500	200 억		6476054	N	N	41	N	00	N
35	20240725	150557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9040	-10	5	-0.11	1999101490	223196	311.71	8910	9220	8740	11760	6340	9050	8956.71	16.13	0	13483	9203	9126	9073	8996	8943	9100	8970	201	2710	500	6690	10	1	40160611	3631	10.28	1.37	12	0.56	879.00	6578.00	15600	20240220	-42.05	7880	20231020	14.72	15600	-42.05	20240220	8740	3.43	20240725	15600	-42.05	20240220	7880	14.72	20231020	3.85	N	060250	500	200 억		6476054	N	N	325	N	00	N
36	20240725	140557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9090	40	2	0.44	1812280580	202610	282.96	8910	9220	8740	11760	6340	9050	8944.67	16.13	0	11130	9203	9126	9073	8996	8943	9100	8970	201	2710	500	6690	10	1	40160611	3651	10.34	1.38	12	0.50	879.00	6578.00	15600	20240220	-41.73	7880	20231020	15.36	15600	-41.73	20240220	8740	4.00	20240725	15600	-41.73	20240220	7880	15.36	20231020	3.85	N	060250	500	200 억		6476054	N	N	325	N	00	N
37	20240725	130552	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9060	10	2	0.11	1651310580	184928	258.27	8910	9220	8740	11760	6340	9050	8929.48	16.13	0	12850	9203	9126	9073	8996	8943	9100	8970	201	2710	500	6690	10	1	40160611	3639	10.31	1.38	12	0.46	879.00	6578.00	15600	20240220	-41.92	7880	20231020	14.97	15600	-41.92	20240220	8740	3.66	20240725	15600	-41.92	20240220	7880	14.97	20231020	3.85	N	060250	500	200 억		6476054	N	N	325	N	00	N
38	20240725	120554	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9090	40	2	0.44	1504635750	168769	235.70	8910	9220	8740	11760	6340	9050	8915.36	16.13	0	6783	9203	9126	9073	8996	8943	9100	8970	201	2710	500	6690	10	1	40160611	3651	10.34	1.38	12	0.42	879.00	6578.00	15600	20240220	-41.73	7880	20231020	15.36	15600	-41.73	20240220	8740	4.00	20240725	15600	-41.73	20240220	7880	15.36	20231020	3.85	N	060250	500	200 억		6476054	N	N	325	N	00	N
39	20240725	110551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9020	-30	5	-0.33	1151115510	129992	181.55	8910	9050	8740	11760	6340	9050	8855.28	16.13	0	6008	9203	9126	9073	8996	8943	9100	8970	201	2710	500	6690	10	1	40160611	3622	10.26	1.37	12	0.32	879.00	6578.00	15600	20240220	-42.18	7880	20231020	14.47	15600	-42.18	20240220	8740	3.20	20240725	15600	-42.18	20240220	7880	14.47	20231020	3.85	N	060250	500	200 억		6476054	N	N	325	N	00	N
40	20240725	100551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8840	-210	5	-2.32	745614510	84505	118.02	8910	9050	8740	11760	6340	9050	8823.32	16.13	0	-3961	9203	9126	9073	8996	8943	9100	8970	201	2710	500	6690	10	1	40160611	3550	10.06	1.34	12	0.21	879.00	6578.00	15600	20240220	-43.33	7880	20231020	12.18	15600	-43.33	20240220	8740	1.14	20240725	15600	-43.33	20240220	7880	12.18	20231020	3.85	N	060250	500	200 억		6476054	N	N	325	N	00	N
41	20240725	090548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8870	-180	5	-1.99	108419740	12163	16.99	8910	9050	8870	11760	6340	9050	8913.90	16.13	0	446	9203	9126	9073	8996	8943	9100	8970	201	2710	500	6690	10	1	40160611	3562	10.09	1.35	12	0.03	879.00	6578.00	15600	20240220	-43.14	7880	20231020	12.56	15600	-43.14	20240220	8870	0.00	20240725	15600	-43.14	20240220	7880	12.56	20231020	3.85	N	060250	500	200 억		6476054	N	N	325	N	00	N
42	20240724	160546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9050	-20	5	-0.22	606620710	66867	61.98	9080	9150	9020	11790	6350	9070	9072.10	16.13	0	-4051	9396	9232	9136	8972	8876	9185	8925	201	2720	500	6710	10	1	40160611	3635	10.30	1.38	12	0.17	879.00	6578.00	15600	20240220	-41.99	7880	20231020	14.85	15600	-41.99	20240220	8930	1.34	20240708	15600	-41.99	20240220	7880	14.85	20231020	3.86	N	060250	500	200 억		6479705	N	N	325	N	00	N
43	20240724	150555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9060	-10	5	-0.11	559756900	61688	57.18	9080	9150	9020	11790	6350	9070	9074.00	16.13	0	-2598	9396	9232	9136	8972	8876	9185	8925	201	2720	500	6710	10	1	40160611	3639	10.31	1.38	12	0.15	879.00	6578.00	15600	20240220	-41.92	7880	20231020	14.97	15600	-41.92	20240220	8930	1.46	20240708	15600	-41.92	20240220	7880	14.97	20231020	3.86	N	060250	500	200 억		6479705	N	N	1003	N	00	N
44	20240724	140551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9050	-20	5	-0.22	453737440	49959	46.31	9080	9150	9020	11790	6350	9070	9082.20	16.13	0	-5018	9396	9232	9136	8972	8876	9185	8925	201	2720	500	6710	10	1	40160611	3635	10.30	1.38	12	0.12	879.00	6578.00	15600	20240220	-41.99	7880	20231020	14.85	15600	-41.99	20240220	8930	1.34	20240708	15600	-41.99	20240220	7880	14.85	20231020	3.86	N	060250	500	200 억		6479705	N	N	1003	N	00	N
45	20240724	130555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9080	10	2	0.11	335142330	36853	34.16	9080	9150	9020	11790	6350	9070	9094.03	16.13	0	-180	9396	9232	9136	8972	8876	9185	8925	201	2720	500	6710	10	1	40160611	3647	10.33	1.38	12	0.09	879.00	6578.00	15600	20240220	-41.79	7880	20231020	15.23	15600	-41.79	20240220	8930	1.68	20240708	15600	-41.79	20240220	7880	15.23	20231020	3.86	N	060250	500	200 억		6479705	N	N	1003	N	00	N
46	20240724	120557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9110	40	2	0.44	289024600	31779	29.46	9080	9150	9020	11790	6350	9070	9094.83	16.13	0	-1621	9396	9232	9136	8972	8876	9185	8925	201	2720	500	6710	10	1	40160611	3659	10.36	1.38	12	0.08	879.00	6578.00	15600	20240220	-41.60	7880	20231020	15.61	15600	-41.60	20240220	8930	2.02	20240708	15600	-41.60	20240220	7880	15.61	20231020	3.86	N	060250	500	200 억		6479705	N	N	1003	N	00	N
47	20240724	110553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9110	40	2	0.44	252056970	27722	25.70	9080	9150	9020	11790	6350	9070	9092.31	16.13	0	-1770	9396	9232	9136	8972	8876	9185	8925	201	2720	500	6710	10	1	40160611	3659	10.36	1.38	12	0.07	879.00	6578.00	15600	20240220	-41.60	7880	20231020	15.61	15600	-41.60	20240220	8930	2.02	20240708	15600	-41.60	20240220	7880	15.61	20231020	3.86	N	060250	500	200 억		6479705	N	N	1003	N	00	N
48	20240724	100553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9130	60	2	0.66	204935400	22548	20.90	9080	9150	9020	11790	6350	9070	9088.85	16.13	0	-1104	9396	9232	9136	8972	8876	9185	8925	201	2720	500	6710	10	1	40160611	3667	10.39	1.39	12	0.06	879.00	6578.00	15600	20240220	-41.47	7880	20231020	15.86	15600	-41.47	20240220	8930	2.24	20240708	15600	-41.47	20240220	7880	15.86	20231020	3.86	N	060250	500	200 억		6479705	N	N	1003	N	00	N
49	20240724	090550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9050	-20	5	-0.22	69288580	7640	7.08	9080	9110	9020	11790	6350	9070	9069.19	16.13	0	-4966	9396	9232	9136	8972	8876	9185	8925	201	2720	500	6710	10	1	40160611	3635	10.30	1.38	12	0.02	879.00	6578.00	15600	20240220	-41.99	7880	20231020	14.85	15600	-41.99	20240220	8930	1.34	20240708	15600	-41.99	20240220	7880	14.85	20231020	3.86	N	060250	500	200 억		6479705	N	N	1003	N	00	N
50	20240723	160543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9070	-70	5	-0.77	982479730	107652	106.75	9170	9300	9040	11880	6400	9140	9126.41	16.09	0	17073	9293	9216	9143	9066	8993	9255	9105	201	2740	500	6760	10	1	40160611	3643	10.32	1.38	12	0.27	879.00	6578.00	15600	20240220	-41.86	7880	20231020	15.10	15600	-41.86	20240220	8930	1.57	20240708	15600	-41.86	20240220	7880	15.10	20231020	3.85	N	060250	500	200 억		6463371	N	N	1003	N	00	N
51	20240723	150556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-40	5	-0.44	935518440	102481	101.62	9170	9300	9040	11880	6400	9140	9128.67	16.09	0	16792	9293	9216	9143	9066	8993	9255	9105	201	2740	500	6760	10	1	40160611	3655	10.35	1.38	12	0.26	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	8930	1.90	20240708	15600	-41.67	20240220	7880	15.48	20231020	3.85	N	060250	500	200 억		6463371	N	N	129	N	00	N
52	20240723	140545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9110	-30	5	-0.33	827953800	90657	89.90	9170	9300	9040	11880	6400	9140	9132.79	16.09	0	13958	9293	9216	9143	9066	8993	9255	9105	201	2740	500	6760	10	1	40160611	3659	10.36	1.38	12	0.23	879.00	6578.00	15600	20240220	-41.60	7880	20231020	15.61	15600	-41.60	20240220	8930	2.02	20240708	15600	-41.60	20240220	7880	15.61	20231020	3.85	N	060250	500	200 억		6463371	N	N	129	N	00	N
53	20240723	130543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-40	5	-0.44	805892960	88235	87.50	9170	9300	9040	11880	6400	9140	9133.46	16.09	0	14422	9293	9216	9143	9066	8993	9255	9105	201	2740	500	6760	10	1	40160611	3655	10.35	1.38	12	0.22	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	8930	1.90	20240708	15600	-41.67	20240220	7880	15.48	20231020	3.85	N	060250	500	200 억		6463371	N	N	129	N	00	N
54	20240723	120548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9110	-30	5	-0.33	742868800	81306	80.62	9170	9300	9040	11880	6400	9140	9136.69	16.09	0	13679	9293	9216	9143	9066	8993	9255	9105	201	2740	500	6760	10	1	40160611	3659	10.36	1.38	12	0.20	879.00	6578.00	15600	20240220	-41.60	7880	20231020	15.61	15600	-41.60	20240220	8930	2.02	20240708	15600	-41.60	20240220	7880	15.61	20231020	3.85	N	060250	500	200 억		6463371	N	N	129	N	00	N
55	20240723	110550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-40	5	-0.44	537998860	58797	58.30	9170	9300	9040	11880	6400	9140	9150.16	16.09	0	1684	9293	9216	9143	9066	8993	9255	9105	201	2740	500	6760	10	1	40160611	3655	10.35	1.38	12	0.15	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	8930	1.90	20240708	15600	-41.67	20240220	7880	15.48	20231020	3.85	N	060250	500	200 억		6463371	N	N	129	N	00	N
56	20240723	100547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9150	10	2	0.11	281714930	30579	30.32	9170	9300	9150	11880	6400	9140	9213.41	16.09	0	2199	9293	9216	9143	9066	8993	9255	9105	201	2740	500	6760	10	1	40160611	3675	10.41	1.39	12	0.08	879.00	6578.00	15600	20240220	-41.35	7880	20231020	16.12	15600	-41.35	20240220	8930	2.46	20240708	15600	-41.35	20240220	7880	16.12	20231020	3.85	N	060250	500	200 억		6463371	N	N	129	N	00	N
57	20240723	090549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9230	90	2	0.98	39472550	4293	4.26	9170	9250	9170	11880	6400	9140	9198.74	16.09	0	1028	9293	9216	9143	9066	8993	9255	9105	201	2740	500	6760	10	1	40160611	3707	10.50	1.40	12	0.01	879.00	6578.00	15600	20240220	-40.83	7880	20231020	17.13	15600	-40.83	20240220	8930	3.36	20240708	15600	-40.83	20240220	7880	17.13	20231020	3.85	N	060250	500	200 억		6463371	N	N	129	N	00	N
58	20240722	160542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9140	-10	5	-0.11	903430030	99054	65.92	9100	9220	9070	11890	6410	9150	9120.54	16.03	0	27505	9323	9236	9153	9066	8983	9195	9025	201	2740	500	6770	10	1	40160611	3671	10.40	1.39	12	0.25	879.00	6578.00	15600	20240220	-41.41	7880	20231020	15.99	15600	-41.41	20240220	8930	2.35	20240708	15600	-41.41	20240220	7880	15.99	20231020	3.86	N	060250	500	200 억		6437546	N	N	129	N	00	N
59	20240722	150548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9120	-30	5	-0.33	824855280	90457	60.20	9100	9220	9070	11890	6410	9150	9118.76	16.03	0	23709	9323	9236	9153	9066	8983	9195	9025	201	2740	500	6770	10	1	40160611	3663	10.38	1.39	12	0.23	879.00	6578.00	15600	20240220	-41.54	7880	20231020	15.74	15600	-41.54	20240220	8930	2.13	20240708	15600	-41.54	20240220	7880	15.74	20231020	3.86	N	060250	500	200 억		6437546	N	N	24	N	00	N
60	20240722	140548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-50	5	-0.55	728734590	79922	53.19	9100	9220	9070	11890	6410	9150	9118.07	16.03	0	19938	9323	9236	9153	9066	8983	9195	9025	201	2740	500	6770	10	1	40160611	3655	10.35	1.38	12	0.20	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	8930	1.90	20240708	15600	-41.67	20240220	7880	15.48	20231020	3.86	N	060250	500	200 억		6437546	N	N	24	N	00	N
61	20240722	130544	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9130	-20	5	-0.22	654227880	71752	47.75	9100	9220	9070	11890	6410	9150	9117.90	16.03	0	17828	9323	9236	9153	9066	8983	9195	9025	201	2740	500	6770	10	1	40160611	3667	10.39	1.39	12	0.18	879.00	6578.00	15600	20240220	-41.47	7880	20231020	15.86	15600	-41.47	20240220	8930	2.24	20240708	15600	-41.47	20240220	7880	15.86	20231020	3.86	N	060250	500	200 억		6437546	N	N	24	N	00	N
62	20240722	120546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9090	-60	5	-0.66	525402030	57596	38.33	9100	9220	9070	11890	6410	9150	9122.20	16.03	0	10777	9323	9236	9153	9066	8983	9195	9025	201	2740	500	6770	10	1	40160611	3651	10.34	1.38	12	0.14	879.00	6578.00	15600	20240220	-41.73	7880	20231020	15.36	15600	-41.73	20240220	8930	1.79	20240708	15600	-41.73	20240220	7880	15.36	20231020	3.86	N	060250	500	200 억		6437546	N	N	24	N	00	N
63	20240722	110544	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9080	-70	5	-0.77	444358770	48702	32.41	9100	9220	9070	11890	6410	9150	9124.04	16.03	0	10320	9323	9236	9153	9066	8983	9195	9025	201	2740	500	6770	10	1	40160611	3647	10.33	1.38	12	0.12	879.00	6578.00	15600	20240220	-41.79	7880	20231020	15.23	15600	-41.79	20240220	8930	1.68	20240708	15600	-41.79	20240220	7880	15.23	20231020	3.86	N	060250	500	200 억		6437546	N	N	24	N	00	N
64	20240722	100546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-50	5	-0.55	355214960	38904	25.89	9100	9220	9080	11890	6410	9150	9130.55	16.03	0	8757	9323	9236	9153	9066	8983	9195	9025	201	2740	500	6770	10	1	40160611	3655	10.35	1.38	12	0.10	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	8930	1.90	20240708	15600	-41.67	20240220	7880	15.48	20231020	3.86	N	060250	500	200 억		6437546	N	N	24	N	00	N
65	20240722	090543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9200	50	2	0.55	111652120	12240	8.15	9100	9220	9100	11890	6410	9150	9121.91	16.03	0	4755	9323	9236	9153	9066	8983	9195	9025	201	2740	500	6770	10	1	40160611	3695	10.47	1.40	12	0.03	879.00	6578.00	15600	20240220	-41.03	7880	20231020	16.75	15600	-41.03	20240220	8930	3.02	20240708	15600	-41.03	20240220	7880	16.75	20231020	3.86	N	060250	500	200 억		6437546	N	N	24	N	00	N
66	20240719	160533	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9150	-120	5	-1.29	1369347840	149794	91.53	9230	9240	9070	12050	6490	9270	9141.53	16.01	0	31558	9483	9376	9283	9176	9083	9370	9170	201	2780	500	6850	10	1	40160611	3675	10.41	1.39	12	0.37	879.00	6578.00	15600	20240220	-41.35	7880	20231020	16.12	15600	-41.35	20240220	8930	2.46	20240708	15600	-41.35	20240220	7880	16.12	20231020	3.87	N	060250	500	200 억		6429368	N	N	24	N	00	N
67	20240719	150537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9190	-80	5	-0.86	1313408990	143691	87.80	9230	9240	9070	12050	6490	9270	9140.51	16.01	0	30101	9483	9376	9283	9176	9083	9370	9170	201	2780	500	6850	10	1	40160611	3691	10.46	1.40	12	0.36	879.00	6578.00	15600	20240220	-41.09	7880	20231020	16.62	15600	-41.09	20240220	8930	2.91	20240708	15600	-41.09	20240220	7880	16.62	20231020	3.87	N	060250	500	200 억		6429368	N	N	30	N	00	N
68	20240719	140542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9120	-150	5	-1.62	1069510320	116998	71.49	9230	9240	9070	12050	6490	9270	9141.27	16.01	0	14168	9483	9376	9283	9176	9083	9370	9170	201	2780	500	6850	10	1	40160611	3663	10.38	1.39	12	0.29	879.00	6578.00	15600	20240220	-41.54	7880	20231020	15.74	15600	-41.54	20240220	8930	2.13	20240708	15600	-41.54	20240220	7880	15.74	20231020	3.87	N	060250	500	200 억		6429368	N	N	30	N	00	N
69	20240719	130534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9090	-180	5	-1.94	998103490	109158	66.70	9230	9240	9070	12050	6490	9270	9143.66	16.01	0	10467	9483	9376	9283	9176	9083	9370	9170	201	2780	500	6850	10	1	40160611	3651	10.34	1.38	12	0.27	879.00	6578.00	15600	20240220	-41.73	7880	20231020	15.36	15600	-41.73	20240220	8930	1.79	20240708	15600	-41.73	20240220	7880	15.36	20231020	3.87	N	060250	500	200 억		6429368	N	N	30	N	00	N
70	20240719	120534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9150	-120	5	-1.29	821396070	89757	54.85	9230	9240	9070	12050	6490	9270	9151.33	16.01	0	4264	9483	9376	9283	9176	9083	9370	9170	201	2780	500	6850	10	1	40160611	3675	10.41	1.39	12	0.22	879.00	6578.00	15600	20240220	-41.35	7880	20231020	16.12	15600	-41.35	20240220	8930	2.46	20240708	15600	-41.35	20240220	7880	16.12	20231020	3.87	N	060250	500	200 억		6429368	N	N	30	N	00	N
71	20240719	110537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9170	-100	5	-1.08	755139210	82510	50.42	9230	9240	9070	12050	6490	9270	9152.09	16.01	0	477	9483	9376	9283	9176	9083	9370	9170	201	2780	500	6850	10	1	40160611	3683	10.43	1.39	12	0.21	879.00	6578.00	15600	20240220	-41.22	7880	20231020	16.37	15600	-41.22	20240220	8930	2.69	20240708	15600	-41.22	20240220	7880	16.37	20231020	3.87	N	060250	500	200 억		6429368	N	N	30	N	00	N
72	20240719	100452	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9120	-150	5	-1.62	461014630	50415	30.81	9230	9240	9070	12050	6490	9270	9144.39	16.01	0	-4886	9483	9376	9283	9176	9083	9370	9170	201	2780	500	6850	10	1	40160611	3663	10.38	1.39	12	0.13	879.00	6578.00	15600	20240220	-41.54	7880	20231020	15.74	15600	-41.54	20240220	8930	2.13	20240708	15600	-41.54	20240220	7880	15.74	20231020	3.87	N	060250	500	200 억		6429368	N	N	30	N	00	N
73	20240719	090546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9190	-80	5	-0.86	50910270	5527	3.38	9230	9240	9180	12050	6490	9270	9211.19	16.01	0	-3478	9483	9376	9283	9176	9083	9370	9170	201	2780	500	6850	10	1	40160611	3691	10.46	1.40	12	0.01	879.00	6578.00	15600	20240220	-41.09	7880	20231020	16.62	15600	-41.09	20240220	8930	2.91	20240708	15600	-41.09	20240220	7880	16.62	20231020	3.87	N	060250	500	200 억		6429368	N	N	30	N	00	N
74	20240718	160526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9270	-120	5	-1.28	1508845200	162985	156.14	9270	9390	9190	12200	6580	9390	9257.57	16.04	0	41828	9576	9482	9426	9332	9276	9455	9305	201	2810	500	6940	10	1	40160611	3723	10.55	1.41	12	0.41	879.00	6578.00	15600	20240220	-40.58	7880	20231020	17.64	15600	-40.58	20240220	8930	3.81	20240708	15600	-40.58	20240220	7880	17.64	20231020	3.86	N	060250	500	200 억		6443157	N	N	30	N	00	N
75	20240718	150534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9240	-150	5	-1.60	1174415560	126772	121.45	9270	9390	9200	12200	6580	9390	9264.00	16.04	0	25223	9576	9482	9426	9332	9276	9455	9305	201	2810	500	6940	10	1	40160611	3711	10.51	1.40	12	0.32	879.00	6578.00	15600	20240220	-40.77	7880	20231020	17.26	15600	-40.77	20240220	8930	3.47	20240708	15600	-40.77	20240220	7880	17.26	20231020	3.86	N	060250	500	200 억		6443157	N	N	34	N	00	N
76	20240718	140530	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9220	-170	5	-1.81	985842900	106359	101.89	9270	9390	9200	12200	6580	9390	9269.01	16.04	0	20514	9576	9482	9426	9332	9276	9455	9305	201	2810	500	6940	10	1	40160611	3703	10.49	1.40	12	0.26	879.00	6578.00	15600	20240220	-40.90	7880	20231020	17.01	15600	-40.90	20240220	8930	3.25	20240708	15600	-40.90	20240220	7880	17.01	20231020	3.86	N	060250	500	200 억		6443157	N	N	34	N	00	N
77	20240718	130531	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9260	-130	5	-1.38	739514690	79704	76.36	9270	9390	9230	12200	6580	9390	9278.26	16.04	0	13527	9576	9482	9426	9332	9276	9455	9305	201	2810	500	6940	10	1	40160611	3719	10.53	1.41	12	0.20	879.00	6578.00	15600	20240220	-40.64	7880	20231020	17.51	15600	-40.64	20240220	8930	3.70	20240708	15600	-40.64	20240220	7880	17.51	20231020	3.86	N	060250	500	200 억		6443157	N	N	34	N	00	N
78	20240718	120530	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9260	-130	5	-1.38	677793850	73031	69.96	9270	9390	9230	12200	6580	9390	9280.91	16.04	0	11717	9576	9482	9426	9332	9276	9455	9305	201	2810	500	6940	10	1	40160611	3719	10.53	1.41	12	0.18	879.00	6578.00	15600	20240220	-40.64	7880	20231020	17.51	15600	-40.64	20240220	8930	3.70	20240708	15600	-40.64	20240220	7880	17.51	20231020	3.86	N	060250	500	200 억		6443157	N	N	34	N	00	N
79	20240718	110534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9280	-110	5	-1.17	602948770	64947	62.22	9270	9390	9230	12200	6580	9390	9283.70	16.04	0	8561	9576	9482	9426	9332	9276	9455	9305	201	2810	500	6940	10	1	40160611	3727	10.56	1.41	12	0.16	879.00	6578.00	15600	20240220	-40.51	7880	20231020	17.77	15600	-40.51	20240220	8930	3.92	20240708	15600	-40.51	20240220	7880	17.77	20231020	3.86	N	060250	500	200 억		6443157	N	N	34	N	00	N
80	20240718	100536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9240	-150	5	-1.60	479501450	51606	49.44	9270	9390	9230	12200	6580	9390	9291.58	16.04	0	5360	9576	9482	9426	9332	9276	9455	9305	201	2810	500	6940	10	1	40160611	3711	10.51	1.40	12	0.13	879.00	6578.00	15600	20240220	-40.77	7880	20231020	17.26	15600	-40.77	20240220	8930	3.47	20240708	15600	-40.77	20240220	7880	17.26	20231020	3.86	N	060250	500	200 억		6443157	N	N	34	N	00	N
81	20240718	090536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9350	-40	5	-0.43	124529860	13348	12.79	9270	9390	9270	12200	6580	9390	9329.48	16.04	0	5191	9576	9482	9426	9332	9276	9455	9305	201	2810	500	6940	10	1	40160611	3755	10.64	1.42	12	0.03	879.00	6578.00	15600	20240220	-40.06	7880	20231020	18.65	15600	-40.06	20240220	8930	4.70	20240708	15600	-40.06	20240220	7880	18.65	20231020	3.86	N	060250	500	200 억		6443157	N	N	34	N	00	N
82	20240717	160558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9390	-70	5	-0.74	981766510	104033	105.96	9520	9520	9370	12290	6630	9460	9437.09	16.05	0	5352	9693	9576	9483	9366	9273	9530	9320	201	2830	500	7000	10	1	40160611	3771	10.68	1.43	12	0.26	879.00	6578.00	15600	20240220	-39.81	7880	20231020	19.16	15600	-39.81	20240220	8930	5.15	20240708	15600	-39.81	20240220	7880	19.16	20231020	3.88	N	060250	500	200 억		6444063	N	N	34	N	00	N
83	20240717	150600	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9400	-60	5	-0.63	907130030	96088	97.87	9520	9520	9390	12290	6630	9460	9440.62	16.05	0	3249	9693	9576	9483	9366	9273	9530	9320	201	2830	500	7000	10	1	40160611	3775	10.69	1.43	12	0.24	879.00	6578.00	15600	20240220	-39.74	7880	20231020	19.29	15600	-39.74	20240220	8930	5.26	20240708	15600	-39.74	20240220	7880	19.29	20231020	3.88	N	060250	500	200 억		6444063	N	N	37	N	00	N
84	20240717	140558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9450	-10	5	-0.11	750228600	79432	80.90	9520	9520	9390	12290	6630	9460	9444.92	16.05	0	7653	9693	9576	9483	9366	9273	9530	9320	201	2830	500	7000	10	1	40160611	3795	10.75	1.44	12	0.20	879.00	6578.00	15600	20240220	-39.42	7880	20231020	19.92	15600	-39.42	20240220	8930	5.82	20240708	15600	-39.42	20240220	7880	19.92	20231020	3.88	N	060250	500	200 억		6444063	N	N	37	N	00	N
85	20240717	130557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9470	10	2	0.11	710735850	75250	76.64	9520	9520	9390	12290	6630	9460	9444.99	16.05	0	7026	9693	9576	9483	9366	9273	9530	9320	201	2830	500	7000	10	1	40160611	3803	10.77	1.44	12	0.19	879.00	6578.00	15600	20240220	-39.29	7880	20231020	20.18	15600	-39.29	20240220	8930	6.05	20240708	15600	-39.29	20240220	7880	20.18	20231020	3.88	N	060250	500	200 억		6444063	N	N	37	N	00	N
86	20240717	120558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9460	0	3	0.00	672575860	71210	72.53	9520	9520	9390	12290	6630	9460	9444.96	16.05	0	6738	9693	9576	9483	9366	9273	9530	9320	201	2830	500	7000	10	1	40160611	3799	10.76	1.44	12	0.18	879.00	6578.00	15600	20240220	-39.36	7880	20231020	20.05	15600	-39.36	20240220	8930	5.94	20240708	15600	-39.36	20240220	7880	20.05	20231020	3.88	N	060250	500	200 억		6444063	N	N	37	N	00	N
87	20240717	110557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9460	0	3	0.00	585491420	62000	63.15	9520	9520	9390	12290	6630	9460	9443.41	16.05	0	2912	9693	9576	9483	9366	9273	9530	9320	201	2830	500	7000	10	1	40160611	3799	10.76	1.44	12	0.15	879.00	6578.00	15600	20240220	-39.36	7880	20231020	20.05	15600	-39.36	20240220	8930	5.94	20240708	15600	-39.36	20240220	7880	20.05	20231020	3.88	N	060250	500	200 억		6444063	N	N	37	N	00	N
88	20240717	100557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9420	-40	5	-0.42	327052290	34572	35.21	9520	9520	9410	12290	6630	9460	9460.03	16.05	0	-3398	9693	9576	9483	9366	9273	9530	9320	201	2830	500	7000	10	1	40160611	3783	10.72	1.43	12	0.09	879.00	6578.00	15600	20240220	-39.62	7880	20231020	19.54	15600	-39.62	20240220	8930	5.49	20240708	15600	-39.62	20240220	7880	19.54	20231020	3.88	N	060250	500	200 억		6444063	N	N	37	N	00	N
89	20240717	090452	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9450	-10	5	-0.11	37228380	3923	4.00	9520	9520	9440	12290	6630	9460	9489.77	16.05	0	-949	9693	9576	9483	9366	9273	9530	9320	201	2830	500	7000	10	1	40160611	3795	10.75	1.44	12	0.01	879.00	6578.00	15600	20240220	-39.42	7880	20231020	19.92	15600	-39.42	20240220	8930	5.82	20240708	15600	-39.42	20240220	7880	19.92	20231020	3.88	N	060250	500	200 억		6444063	N	N	37	N	00	N
90	20240716	160558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9460	-140	5	-1.46	926244430	97983	49.70	9600	9600	9390	12480	6720	9600	9453.11	16.07	0	-9532	9886	9742	9546	9402	9206	9815	9475	201	2880	500	7100	10	1	40160611	3799	10.76	1.44	12	0.24	879.00	6578.00	15600	20240220	-39.36	7880	20231020	20.05	15600	-39.36	20240220	8930	5.94	20240708	15600	-39.36	20240220	7880	20.05	20231020	3.84	N	060250	500	200 억		6455607	N	N	37	N	00	N
91	20240716	150604	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9440	-160	5	-1.67	893466750	94514	47.94	9600	9600	9390	12480	6720	9600	9453.27	16.07	0	-8962	9886	9742	9546	9402	9206	9815	9475	201	2880	500	7100	10	1	40160611	3791	10.74	1.44	12	0.24	879.00	6578.00	15600	20240220	-39.49	7880	20231020	19.80	15600	-39.49	20240220	8930	5.71	20240708	15600	-39.49	20240220	7880	19.80	20231020	3.84	N	060250	500	200 억		6455607	N	N	1169	N	00	N
92	20240716	140602	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9430	-170	5	-1.77	771807790	81610	41.40	9600	9600	9390	12480	6720	9600	9457.27	16.07	0	-10761	9886	9742	9546	9402	9206	9815	9475	201	2880	500	7100	10	1	40160611	3787	10.73	1.43	12	0.20	879.00	6578.00	15600	20240220	-39.55	7880	20231020	19.67	15600	-39.55	20240220	8930	5.60	20240708	15600	-39.55	20240220	7880	19.67	20231020	3.84	N	060250	500	200 억		6455607	N	N	1169	N	00	N
93	20240716	130603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9420	-180	5	-1.88	662577650	70009	35.51	9600	9600	9400	12480	6720	9600	9464.18	16.07	0	-11565	9886	9742	9546	9402	9206	9815	9475	201	2880	500	7100	10	1	40160611	3783	10.72	1.43	12	0.17	879.00	6578.00	15600	20240220	-39.62	7880	20231020	19.54	15600	-39.62	20240220	8930	5.49	20240708	15600	-39.62	20240220	7880	19.54	20231020	3.84	N	060250	500	200 억		6455607	N	N	1169	N	00	N
94	20240716	120601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9430	-170	5	-1.77	558253060	58936	29.89	9600	9600	9420	12480	6720	9600	9472.19	16.07	0	-6145	9886	9742	9546	9402	9206	9815	9475	201	2880	500	7100	10	1	40160611	3787	10.73	1.43	12	0.15	879.00	6578.00	15600	20240220	-39.55	7880	20231020	19.67	15600	-39.55	20240220	8930	5.60	20240708	15600	-39.55	20240220	7880	19.67	20231020	3.84	N	060250	500	200 억		6455607	N	N	1169	N	00	N
95	20240716	110601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9430	-170	5	-1.77	476116120	50232	25.48	9600	9600	9420	12480	6720	9600	9478.34	16.07	0	-4719	9886	9742	9546	9402	9206	9815	9475	201	2880	500	7100	10	1	40160611	3787	10.73	1.43	12	0.13	879.00	6578.00	15600	20240220	-39.55	7880	20231020	19.67	15600	-39.55	20240220	8930	5.60	20240708	15600	-39.55	20240220	7880	19.67	20231020	3.84	N	060250	500	200 억		6455607	N	N	1169	N	00	N
96	20240716	100601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9450	-150	5	-1.56	363318740	38284	19.42	9600	9600	9430	12480	6720	9600	9490.09	16.07	0	-1184	9886	9742	9546	9402	9206	9815	9475	201	2880	500	7100	10	1	40160611	3795	10.75	1.44	12	0.10	879.00	6578.00	15600	20240220	-39.42	7880	20231020	19.92	15600	-39.42	20240220	8930	5.82	20240708	15600	-39.42	20240220	7880	19.92	20231020	3.84	N	060250	500	200 억		6455607	N	N	1169	N	00	N
97	20240716	090559	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9530	-70	5	-0.73	53102640	5550	2.82	9600	9600	9530	12480	6720	9600	9568.04	16.07	0	-2132	9886	9742	9546	9402	9206	9815	9475	201	2880	500	7100	10	1	40160611	3827	10.84	1.45	12	0.01	879.00	6578.00	15600	20240220	-38.91	7880	20231020	20.94	15600	-38.91	20240220	8930	6.72	20240708	15600	-38.91	20240220	7880	20.94	20231020	3.84	N	060250	500	200 억		6455607	N	N	1169	N	00	N
98	20240715	160551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9600	170	2	1.80	1882012100	196591	102.98	9450	9690	9350	12250	6610	9430	9573.16	16.08	0	-2160	9676	9552	9446	9322	9216	9615	9385	201	2820	500	6970	10	1	40160611	3855	10.92	1.46	12	0.49	879.00	6578.00	15600	20240220	-38.46	7880	20231020	21.83	15600	-38.46	20240220	8930	7.50	20240708	15600	-38.46	20240220	7880	21.83	20231020	3.86	N	060250	500	200 억		6456159	N	N	1169	N	00	N
99	20240715	150555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9540	110	2	1.17	1733051590	181027	94.83	9450	9690	9350	12250	6610	9430	9573.44	16.08	0	-4919	9676	9552	9446	9322	9216	9615	9385	201	2820	500	6970	10	1	40160611	3831	10.85	1.45	12	0.45	879.00	6578.00	15600	20240220	-38.85	7880	20231020	21.07	15600	-38.85	20240220	8930	6.83	20240708	15600	-38.85	20240220	7880	21.07	20231020	3.86	N	060250	500	200 억		6456159	N	N	152	N	00	N
100	20240715	140555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9570	140	2	1.48	1611951890	168345	88.18	9450	9690	9350	12250	6610	9430	9575.29	16.08	0	-4223	9676	9552	9446	9322	9216	9615	9385	201	2820	500	6970	10	1	40160611	3843	10.89	1.45	12	0.42	879.00	6578.00	15600	20240220	-38.65	7880	20231020	21.45	15600	-38.65	20240220	8930	7.17	20240708	15600	-38.65	20240220	7880	21.45	20231020	3.86	N	060250	500	200 억		6456159	N	N	152	N	00	N
101	20240715	130555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9620	190	2	2.01	1394007560	145585	76.26	9450	9690	9350	12250	6610	9430	9575.21	16.08	0	6275	9676	9552	9446	9322	9216	9615	9385	201	2820	500	6970	10	1	40160611	3863	10.94	1.46	12	0.36	879.00	6578.00	15600	20240220	-38.33	7880	20231020	22.08	15600	-38.33	20240220	8930	7.73	20240708	15600	-38.33	20240220	7880	22.08	20231020	3.86	N	060250	500	200 억		6456159	N	N	152	N	00	N
102	20240715	120555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9640	210	2	2.23	1304422320	136269	71.38	9450	9690	9350	12250	6610	9430	9572.41	16.08	0	8548	9676	9552	9446	9322	9216	9615	9385	201	2820	500	6970	10	1	40160611	3871	10.97	1.47	12	0.34	879.00	6578.00	15600	20240220	-38.21	7880	20231020	22.34	15600	-38.21	20240220	8930	7.95	20240708	15600	-38.21	20240220	7880	22.34	20231020	3.86	N	060250	500	200 억		6456159	N	N	152	N	00	N
103	20240715	110555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9630	200	2	2.12	1145536620	119768	62.74	9450	9690	9350	12250	6610	9430	9564.63	16.08	0	11556	9676	9552	9446	9322	9216	9615	9385	201	2820	500	6970	10	1	40160611	3867	10.96	1.46	12	0.30	879.00	6578.00	15600	20240220	-38.27	7880	20231020	22.21	15600	-38.27	20240220	8930	7.84	20240708	15600	-38.27	20240220	7880	22.21	20231020	3.86	N	060250	500	200 억		6456159	N	N	152	N	00	N
104	20240715	100555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9660	230	2	2.44	858984500	89944	47.12	9450	9690	9350	12250	6610	9430	9550.21	16.08	0	13514	9676	9552	9446	9322	9216	9615	9385	201	2820	500	6970	10	1	40160611	3880	10.99	1.47	12	0.22	879.00	6578.00	15600	20240220	-38.08	7880	20231020	22.59	15600	-38.08	20240220	8930	8.17	20240708	15600	-38.08	20240220	7880	22.59	20231020	3.86	N	060250	500	200 억		6456159	N	N	152	N	00	N
105	20240715	090555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9430	0	3	0.00	88594560	9379	4.91	9450	9500	9430	12250	6610	9430	9446.06	16.08	0	-7343	9676	9552	9446	9322	9216	9615	9385	201	2820	500	6970	10	1	40160611	3787	10.73	1.43	12	0.02	879.00	6578.00	15600	20240220	-39.55	7880	20231020	19.67	15600	-39.55	20240220	8930	5.60	20240708	15600	-39.55	20240220	7880	19.67	20231020	3.86	N	060250	500	200 억		6456159	N	N	152	N	00	N
106	20240712	160550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9430	90	2	0.96	1806863150	190603	102.44	9340	9570	9340	12140	6540	9340	9479.75	16.18	0	-26697	9593	9466	9373	9246	9153	9530	9310	201	2800	500	6910	10	1	40160611	3787	10.73	1.43	12	0.47	879.00	6578.00	15600	20240220	-39.55	7880	20231020	19.67	15600	-39.55	20240220	8930	5.60	20240708	15600	-39.55	20240220	7880	19.67	20231020	3.87	N	060250	500	200 억		6498380	N	N	152	N	00	N
107	20240712	150553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9460	120	2	1.28	1670249230	176104	94.64	9340	9570	9340	12140	6540	9340	9484.46	16.18	0	-24338	9593	9466	9373	9246	9153	9530	9310	201	2800	500	6910	10	1	40160611	3799	10.76	1.44	12	0.44	879.00	6578.00	15600	20240220	-39.36	7880	20231020	20.05	15600	-39.36	20240220	8930	5.94	20240708	15600	-39.36	20240220	7880	20.05	20231020	3.87	N	060250	500	200 억		6498380	N	N	174	N	00	N
108	20240712	140557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9440	100	2	1.07	1536998940	162005	87.07	9340	9570	9340	12140	6540	9340	9487.37	16.18	0	-18346	9593	9466	9373	9246	9153	9530	9310	201	2800	500	6910	10	1	40160611	3791	10.74	1.44	12	0.40	879.00	6578.00	15600	20240220	-39.49	7880	20231020	19.80	15600	-39.49	20240220	8930	5.71	20240708	15600	-39.49	20240220	7880	19.80	20231020	3.87	N	060250	500	200 억		6498380	N	N	174	N	00	N
109	20240712	130552	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9500	160	2	1.71	1353365810	142624	76.65	9340	9570	9340	12140	6540	9340	9489.07	16.18	0	-12166	9593	9466	9373	9246	9153	9530	9310	201	2800	500	6910	10	1	40160611	3815	10.81	1.44	12	0.36	879.00	6578.00	15600	20240220	-39.10	7880	20231020	20.56	15600	-39.10	20240220	8930	6.38	20240708	15600	-39.10	20240220	7880	20.56	20231020	3.87	N	060250	500	200 억		6498380	N	N	174	N	00	N
110	20240712	120553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9510	170	2	1.82	1179835000	124349	66.83	9340	9570	9340	12140	6540	9340	9488.12	16.18	0	-8277	9593	9466	9373	9246	9153	9530	9310	201	2800	500	6910	10	1	40160611	3819	10.82	1.45	12	0.31	879.00	6578.00	15600	20240220	-39.04	7880	20231020	20.69	15600	-39.04	20240220	8930	6.49	20240708	15600	-39.04	20240220	7880	20.69	20231020	3.87	N	060250	500	200 억		6498380	N	N	174	N	00	N
111	20240712	110551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9510	170	2	1.82	1040993760	109746	58.98	9340	9570	9340	12140	6540	9340	9485.51	16.18	0	-8490	9593	9466	9373	9246	9153	9530	9310	201	2800	500	6910	10	1	40160611	3819	10.82	1.45	12	0.27	879.00	6578.00	15600	20240220	-39.04	7880	20231020	20.69	15600	-39.04	20240220	8930	6.49	20240708	15600	-39.04	20240220	7880	20.69	20231020	3.87	N	060250	500	200 억		6498380	N	N	174	N	00	N
112	20240712	100553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9500	160	2	1.71	660806330	69775	37.50	9340	9520	9340	12140	6540	9340	9470.57	16.18	0	-14338	9593	9466	9373	9246	9153	9530	9310	201	2800	500	6910	10	1	40160611	3815	10.81	1.44	12	0.17	879.00	6578.00	15600	20240220	-39.10	7880	20231020	20.56	15600	-39.10	20240220	8930	6.38	20240708	15600	-39.10	20240220	7880	20.56	20231020	3.87	N	060250	500	200 억		6498380	N	N	174	N	00	N
113	20240712	090550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9450	110	2	1.18	33444870	3559	1.91	9340	9450	9340	12140	6540	9340	9397.59	16.18	0	-1031	9593	9466	9373	9246	9153	9530	9310	201	2800	500	6910	10	1	40160611	3795	10.75	1.44	12	0.01	879.00	6578.00	15600	20240220	-39.42	7880	20231020	19.92	15600	-39.42	20240220	8930	5.82	20240708	15600	-39.42	20240220	7880	19.92	20231020	3.87	N	060250	500	200 억		6498380	N	N	174	N	00	N
114	20240711	160548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9340	130	2	1.41	1745423720	185793	112.81	9280	9500	9280	11970	6450	9210	9394.51	16.13	0	19660	9416	9312	9206	9102	8996	9365	9155	201	2760	500	6810	10	1	40160611	3751	10.63	1.42	12	0.46	879.00	6578.00	15600	20240220	-40.13	7880	20231020	18.53	15600	-40.13	20240220	8930	4.59	20240708	15600	-40.13	20240220	7880	18.53	20231020	3.90	N	060250	500	200 억		6479803	N	N	174	N	00	N
115	20240711	150553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9380	170	2	1.85	1523543200	162065	98.40	9280	9500	9280	11970	6450	9210	9400.82	16.13	0	10624	9416	9312	9206	9102	8996	9365	9155	201	2760	500	6810	10	1	40160611	3767	10.67	1.43	12	0.40	879.00	6578.00	15600	20240220	-39.87	7880	20231020	19.04	15600	-39.87	20240220	8930	5.04	20240708	15600	-39.87	20240220	7880	19.04	20231020	3.90	N	060250	500	200 억		6479803	N	N	2009	N	00	N
116	20240711	140552	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9420	210	2	2.28	1416804970	150712	91.51	9280	9500	9280	11970	6450	9210	9400.74	16.13	0	13302	9416	9312	9206	9102	8996	9365	9155	201	2760	500	6810	10	1	40160611	3783	10.72	1.43	12	0.38	879.00	6578.00	15600	20240220	-39.62	7880	20231020	19.54	15600	-39.62	20240220	8930	5.49	20240708	15600	-39.62	20240220	7880	19.54	20231020	3.90	N	060250	500	200 억		6479803	N	N	2009	N	00	N
117	20240711	130550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9430	220	2	2.39	1295406580	137832	83.69	9280	9500	9280	11970	6450	9210	9398.45	16.13	0	18307	9416	9312	9206	9102	8996	9365	9155	201	2760	500	6810	10	1	40160611	3787	10.73	1.43	12	0.34	879.00	6578.00	15600	20240220	-39.55	7880	20231020	19.67	15600	-39.55	20240220	8930	5.60	20240708	15600	-39.55	20240220	7880	19.67	20231020	3.90	N	060250	500	200 억		6479803	N	N	2009	N	00	N
118	20240711	120551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9420	210	2	2.28	1175384780	125054	75.93	9280	9500	9280	11970	6450	9210	9399.02	16.13	0	21165	9416	9312	9206	9102	8996	9365	9155	201	2760	500	6810	10	1	40160611	3783	10.72	1.43	12	0.31	879.00	6578.00	15600	20240220	-39.62	7880	20231020	19.54	15600	-39.62	20240220	8930	5.49	20240708	15600	-39.62	20240220	7880	19.54	20231020	3.90	N	060250	500	200 억		6479803	N	N	2009	N	00	N
119	20240711	110550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9440	230	2	2.50	1019967250	108518	65.89	9280	9500	9280	11970	6450	9210	9399.06	16.13	0	20310	9416	9312	9206	9102	8996	9365	9155	201	2760	500	6810	10	1	40160611	3791	10.74	1.44	12	0.27	879.00	6578.00	15600	20240220	-39.49	7880	20231020	19.80	15600	-39.49	20240220	8930	5.71	20240708	15600	-39.49	20240220	7880	19.80	20231020	3.90	N	060250	500	200 억		6479803	N	N	2009	N	00	N
120	20240711	100550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9380	170	2	1.85	421378000	45013	27.33	9280	9420	9280	11970	6450	9210	9361.25	16.13	0	5791	9416	9312	9206	9102	8996	9365	9155	201	2760	500	6810	10	1	40160611	3767	10.67	1.43	12	0.11	879.00	6578.00	15600	20240220	-39.87	7880	20231020	19.04	15600	-39.87	20240220	8930	5.04	20240708	15600	-39.87	20240220	7880	19.04	20231020	3.90	N	060250	500	200 억		6479803	N	N	2009	N	00	N
121	20240711	090548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9330	120	2	1.30	64923540	6970	4.23	9280	9340	9280	11970	6450	9210	9314.71	16.13	0	2674	9416	9312	9206	9102	8996	9365	9155	201	2760	500	6810	10	1	40160611	3747	10.61	1.42	12	0.02	879.00	6578.00	15600	20240220	-40.19	7880	20231020	18.40	15600	-40.19	20240220	8930	4.48	20240708	15600	-40.19	20240220	7880	18.40	20231020	3.90	N	060250	500	200 억		6479803	N	N	2009	N	00	N
122	20240710	160548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9210	60	2	0.66	1507371610	163567	121.48	9120	9310	9100	11890	6410	9150	9215.63	16.10	0	8984	9303	9226	9123	9046	8943	9265	9085	201	2740	500	6770	10	1	40160611	3699	10.48	1.40	12	0.41	879.00	6578.00	15600	20240220	-40.96	7880	20231020	16.88	15600	-40.96	20240220	8930	3.14	20240708	15600	-40.96	20240220	7880	16.88	20231020	3.91	N	060250	500	200 억		6464612	N	N	2009	N	00	N
123	20240710	150550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9270	120	2	1.31	1320873250	143356	106.47	9120	9310	9100	11890	6410	9150	9213.94	16.10	0	5797	9303	9226	9123	9046	8943	9265	9085	201	2740	500	6770	10	1	40160611	3723	10.55	1.41	12	0.36	879.00	6578.00	15600	20240220	-40.58	7880	20231020	17.64	15600	-40.58	20240220	8930	3.81	20240708	15600	-40.58	20240220	7880	17.64	20231020	3.91	N	060250	500	200 억		6464612	N	N	1848	N	00	N
124	20240710	140547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9290	140	2	1.53	1161589860	126181	93.71	9120	9310	9100	11890	6410	9150	9205.74	16.10	0	9696	9303	9226	9123	9046	8943	9265	9085	201	2740	500	6770	10	1	40160611	3731	10.57	1.41	12	0.31	879.00	6578.00	15600	20240220	-40.45	7880	20231020	17.89	15600	-40.45	20240220	8930	4.03	20240708	15600	-40.45	20240220	7880	17.89	20231020	3.91	N	060250	500	200 억		6464612	N	N	1848	N	00	N
125	20240710	130548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9270	120	2	1.31	1047399790	113877	84.57	9120	9310	9100	11890	6410	9150	9197.64	16.10	0	10063	9303	9226	9123	9046	8943	9265	9085	201	2740	500	6770	10	1	40160611	3723	10.55	1.41	12	0.28	879.00	6578.00	15600	20240220	-40.58	7880	20231020	17.64	15600	-40.58	20240220	8930	3.81	20240708	15600	-40.58	20240220	7880	17.64	20231020	3.91	N	060250	500	200 억		6464612	N	N	1848	N	00	N
126	20240710	120549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9270	120	2	1.31	852029010	92831	68.94	9120	9270	9100	11890	6410	9150	9178.28	16.10	0	13727	9303	9226	9123	9046	8943	9265	9085	201	2740	500	6770	10	1	40160611	3723	10.55	1.41	12	0.23	879.00	6578.00	15600	20240220	-40.58	7880	20231020	17.64	15600	-40.58	20240220	8930	3.81	20240708	15600	-40.58	20240220	7880	17.64	20231020	3.91	N	060250	500	200 억		6464612	N	N	1848	N	00	N
127	20240710	110549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9180	30	2	0.33	452835670	49547	36.80	9120	9200	9100	11890	6410	9150	9139.52	16.10	0	-1276	9303	9226	9123	9046	8943	9265	9085	201	2740	500	6770	10	1	40160611	3687	10.44	1.40	12	0.12	879.00	6578.00	15600	20240220	-41.15	7880	20231020	16.50	15600	-41.15	20240220	8930	2.80	20240708	15600	-41.15	20240220	7880	16.50	20231020	3.91	N	060250	500	200 억		6464612	N	N	1848	N	00	N
128	20240710	100545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9150	0	3	0.00	286490240	31391	23.31	9120	9200	9100	11890	6410	9150	9126.51	16.10	0	-4785	9303	9226	9123	9046	8943	9265	9085	201	2740	500	6770	10	1	40160611	3675	10.41	1.39	12	0.08	879.00	6578.00	15600	20240220	-41.35	7880	20231020	16.12	15600	-41.35	20240220	8930	2.46	20240708	15600	-41.35	20240220	7880	16.12	20231020	3.91	N	060250	500	200 억		6464612	N	N	1848	N	00	N
129	20240710	090547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9180	30	2	0.33	21503070	2351	1.75	9120	9200	9120	11890	6410	9150	9146.35	16.10	0	-1437	9303	9226	9123	9046	8943	9265	9085	201	2740	500	6770	10	1	40160611	3687	10.44	1.40	12	0.01	879.00	6578.00	15600	20240220	-41.15	7880	20231020	16.50	15600	-41.15	20240220	8930	2.80	20240708	15600	-41.15	20240220	7880	16.50	20231020	3.91	N	060250	500	200 억		6464612	N	N	1848	N	00	N
130	20240709	160546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9150	20	2	0.22	1216029020	133578	198.31	9090	9200	9020	11860	6400	9130	9103.48	15.99	0	36731	9303	9216	9073	8986	8843	9260	9030	201	2730	500	6750	10	1	40160611	3675	10.41	1.39	12	0.33	879.00	6578.00	15600	20240220	-41.35	7880	20231020	16.12	15600	-41.35	20240220	8930	2.46	20240708	15600	-41.35	20240220	7880	16.12	20231020	3.88	N	060250	500	200 억		6421231	N	N	1848	N	00	N
131	20240709	150547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9130	0	3	0.00	1164681890	127957	189.97	9090	9200	9020	11860	6400	9130	9102.14	15.99	0	36161	9303	9216	9073	8986	8843	9260	9030	201	2730	500	6750	10	1	40160611	3667	10.39	1.39	12	0.32	879.00	6578.00	15600	20240220	-41.47	7880	20231020	15.86	15600	-41.47	20240220	8930	2.24	20240708	15600	-41.47	20240220	7880	15.86	20231020	3.88	N	060250	500	200 억		6421231	N	N	79	N	00	N
132	20240709	140548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9090	-40	5	-0.44	973446440	106986	158.83	9090	9200	9020	11860	6400	9130	9098.82	15.99	0	32836	9303	9216	9073	8986	8843	9260	9030	201	2730	500	6750	10	1	40160611	3651	10.34	1.38	12	0.27	879.00	6578.00	15600	20240220	-41.73	7880	20231020	15.36	15600	-41.73	20240220	8930	1.79	20240708	15600	-41.73	20240220	7880	15.36	20231020	3.88	N	060250	500	200 억		6421231	N	N	79	N	00	N
133	20240709	130549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9110	-20	5	-0.22	808142570	88803	131.84	9090	9200	9020	11860	6400	9130	9100.40	15.99	0	24153	9303	9216	9073	8986	8843	9260	9030	201	2730	500	6750	10	1	40160611	3659	10.36	1.38	12	0.22	879.00	6578.00	15600	20240220	-41.60	7880	20231020	15.61	15600	-41.60	20240220	8930	2.02	20240708	15600	-41.60	20240220	7880	15.61	20231020	3.88	N	060250	500	200 억		6421231	N	N	79	N	00	N
134	20240709	120551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9070	-60	5	-0.66	609585840	66939	99.38	9090	9200	9020	11860	6400	9130	9106.59	15.99	0	13650	9303	9216	9073	8986	8843	9260	9030	201	2730	500	6750	10	1	40160611	3643	10.32	1.38	12	0.17	879.00	6578.00	15600	20240220	-41.86	7880	20231020	15.10	15600	-41.86	20240220	8930	1.57	20240708	15600	-41.86	20240220	7880	15.10	20231020	3.88	N	060250	500	200 억		6421231	N	N	79	N	00	N
135	20240709	110550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9080	-50	5	-0.55	484279060	53139	78.89	9090	9200	9020	11860	6400	9130	9113.44	15.99	0	11365	9303	9216	9073	8986	8843	9260	9030	201	2730	500	6750	10	1	40160611	3647	10.33	1.38	12	0.13	879.00	6578.00	15600	20240220	-41.79	7880	20231020	15.23	15600	-41.79	20240220	8930	1.68	20240708	15600	-41.79	20240220	7880	15.23	20231020	3.88	N	060250	500	200 억		6421231	N	N	79	N	00	N
136	20240709	100548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9120	-10	5	-0.11	292217980	32014	47.53	9090	9200	9020	11860	6400	9130	9127.82	15.99	0	7291	9303	9216	9073	8986	8843	9260	9030	201	2730	500	6750	10	1	40160611	3663	10.38	1.39	12	0.08	879.00	6578.00	15600	20240220	-41.54	7880	20231020	15.74	15600	-41.54	20240220	8930	2.13	20240708	15600	-41.54	20240220	7880	15.74	20231020	3.88	N	060250	500	200 억		6421231	N	N	79	N	00	N
137	20240709	090548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9060	-70	5	-0.77	34464110	3802	5.64	9090	9090	9020	11860	6400	9130	9064.73	15.99	0	-1131	9303	9216	9073	8986	8843	9260	9030	201	2730	500	6750	10	1	40160611	3639	10.31	1.38	12	0.01	879.00	6578.00	15600	20240220	-41.92	7880	20231020	14.97	15600	-41.92	20240220	8930	1.46	20240708	15600	-41.92	20240220	7880	14.97	20231020	3.88	N	060250	500	200 억		6421231	N	N	79	N	00	N
138	20240708	160543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9130	180	2	2.01	605455300	66608	40.85	8950	9160	8930	11630	6270	8950	9089.76	15.99	0	-6246	9096	9022	8986	8912	8876	9005	8895	201	2680	500	6620	10	1	40160611	3667	10.39	1.39	12	0.17	879.00	6578.00	15600	20240220	-41.47	7880	20231020	15.86	15600	-41.47	20240220	8930	2.24	20240708	15600	-41.47	20240220	7880	15.86	20231020	3.91	N	060250	500	200 억		6423479	N	N	79	N	00	N
139	20240708	150545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9110	160	2	1.79	549602660	60487	37.10	8950	9160	8930	11630	6270	8950	9086.29	15.99	0	-6622	9096	9022	8986	8912	8876	9005	8895	201	2680	500	6620	10	1	40160611	3659	10.36	1.38	12	0.15	879.00	6578.00	15600	20240220	-41.60	7880	20231020	15.61	15600	-41.60	20240220	8930	2.02	20240708	15600	-41.60	20240220	7880	15.61	20231020	3.91	N	060250	500	200 억		6423479	N	N	245	N	00	N
140	20240708	140546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9140	190	2	2.12	477600480	52592	32.25	8950	9160	8930	11630	6270	8950	9081.24	15.99	0	-4619	9096	9022	8986	8912	8876	9005	8895	201	2680	500	6620	10	1	40160611	3671	10.40	1.39	12	0.13	879.00	6578.00	15600	20240220	-41.41	7880	20231020	15.99	15600	-41.41	20240220	8930	2.35	20240708	15600	-41.41	20240220	7880	15.99	20231020	3.91	N	060250	500	200 억		6423479	N	N	245	N	00	N
141	20240708	130543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9140	190	2	2.12	419565200	46230	28.35	8950	9160	8930	11630	6270	8950	9075.60	15.99	0	-1702	9096	9022	8986	8912	8876	9005	8895	201	2680	500	6620	10	1	40160611	3671	10.40	1.39	12	0.12	879.00	6578.00	15600	20240220	-41.41	7880	20231020	15.99	15600	-41.41	20240220	8930	2.35	20240708	15600	-41.41	20240220	7880	15.99	20231020	3.91	N	060250	500	200 억		6423479	N	N	245	N	00	N
142	20240708	120545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9130	180	2	2.01	380860750	41991	25.75	8950	9160	8930	11630	6270	8950	9070.06	15.99	0	548	9096	9022	8986	8912	8876	9005	8895	201	2680	500	6620	10	1	40160611	3667	10.39	1.39	12	0.10	879.00	6578.00	15600	20240220	-41.47	7880	20231020	15.86	15600	-41.47	20240220	8930	2.24	20240708	15600	-41.47	20240220	7880	15.86	20231020	3.91	N	060250	500	200 억		6423479	N	N	245	N	00	N
143	20240708	110542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9080	130	2	1.45	280112550	30958	18.99	8950	9110	8930	11630	6270	8950	9048.15	15.99	0	3479	9096	9022	8986	8912	8876	9005	8895	201	2680	500	6620	10	1	40160611	3647	10.33	1.38	12	0.08	879.00	6578.00	15600	20240220	-41.79	7880	20231020	15.23	15600	-41.79	20240220	8930	1.68	20240708	15600	-41.79	20240220	7880	15.23	20231020	3.91	N	060250	500	200 억		6423479	N	N	245	N	00	N
144	20240708	100544	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9090	140	2	1.56	183975930	20359	12.49	8950	9110	8930	11630	6270	8950	9036.59	15.99	0	-103	9096	9022	8986	8912	8876	9005	8895	201	2680	500	6620	10	1	40160611	3651	10.34	1.38	12	0.05	879.00	6578.00	15600	20240220	-41.73	7880	20231020	15.36	15600	-41.73	20240220	8930	1.79	20240708	15600	-41.73	20240220	7880	15.36	20231020	3.91	N	060250	500	200 억		6423479	N	N	245	N	00	N
145	20240708	090544	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9020	70	2	0.78	21414940	2389	1.47	8950	9020	8930	11630	6270	8950	8963.98	15.99	0	-1306	9096	9022	8986	8912	8876	9005	8895	201	2680	500	6620	10	1	40160611	3622	10.26	1.37	12	0.01	879.00	6578.00	15600	20240220	-42.18	7880	20231020	14.47	15600	-42.18	20240220	8930	1.01	20240708	15600	-42.18	20240220	7880	14.47	20231020	3.91	N	060250	500	200 억		6423479	N	N	245	N	00	N
146	20240705	160541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8950	-70	5	-0.78	1460604140	162751	164.48	9030	9060	8950	11720	6320	9020	8974.66	15.98	0	14583	9166	9092	9016	8942	8866	9130	8980	201	2700	500	6670	10	1	40160611	3594	10.18	1.36	12	0.41	879.00	6578.00	15600	20240220	-42.63	7880	20231020	13.58	15600	-42.63	20240220	8940	0.11	20240704	15600	-42.63	20240220	7880	13.58	20231020	3.95	N	060250	500	200 억		6416545	N	N	245	N	00	N
147	20240705	150543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8990	-30	5	-0.33	1376764250	153390	155.02	9030	9060	8950	11720	6320	9020	8975.58	15.98	0	13766	9166	9092	9016	8942	8866	9130	8980	201	2700	500	6670	10	1	40160611	3610	10.23	1.37	12	0.38	879.00	6578.00	15600	20240220	-42.37	7880	20231020	14.09	15600	-42.37	20240220	8940	0.56	20240704	15600	-42.37	20240220	7880	14.09	20231020	3.95	N	060250	500	200 억		6416545	N	N	132	N	00	N
148	20240705	140543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8990	-30	5	-0.33	1020267650	113612	114.82	9030	9060	8950	11720	6320	9020	8980.28	15.98	0	803	9166	9092	9016	8942	8866	9130	8980	201	2700	500	6670	10	1	40160611	3610	10.23	1.37	12	0.28	879.00	6578.00	15600	20240220	-42.37	7880	20231020	14.09	15600	-42.37	20240220	8940	0.56	20240704	15600	-42.37	20240220	7880	14.09	20231020	3.95	N	060250	500	200 억		6416545	N	N	132	N	00	N
149	20240705	130543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8960	-60	5	-0.67	863370710	96103	97.12	9030	9060	8950	11720	6320	9020	8983.81	15.98	0	-141	9166	9092	9016	8942	8866	9130	8980	201	2700	500	6670	10	1	40160611	3598	10.19	1.36	12	0.24	879.00	6578.00	15600	20240220	-42.56	7880	20231020	13.71	15600	-42.56	20240220	8940	0.22	20240704	15600	-42.56	20240220	7880	13.71	20231020	3.95	N	060250	500	200 억		6416545	N	N	132	N	00	N
150	20240705	120543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8990	-30	5	-0.33	696342100	77471	78.29	9030	9060	8960	11720	6320	9020	8988.42	15.98	0	-32	9166	9092	9016	8942	8866	9130	8980	201	2700	500	6670	10	1	40160611	3610	10.23	1.37	12	0.19	879.00	6578.00	15600	20240220	-42.37	7880	20231020	14.09	15600	-42.37	20240220	8940	0.56	20240704	15600	-42.37	20240220	7880	14.09	20231020	3.95	N	060250	500	200 억		6416545	N	N	132	N	00	N
151	20240705	110541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8960	-60	5	-0.67	409020690	45458	45.94	9030	9060	8960	11720	6320	9020	8997.77	15.98	0	-10832	9166	9092	9016	8942	8866	9130	8980	201	2700	500	6670	10	1	40160611	3598	10.19	1.36	12	0.11	879.00	6578.00	15600	20240220	-42.56	7880	20231020	13.71	15600	-42.56	20240220	8940	0.22	20240704	15600	-42.56	20240220	7880	13.71	20231020	3.95	N	060250	500	200 억		6416545	N	N	132	N	00	N
152	20240705	100541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9010	-10	5	-0.11	137064850	15183	15.34	9030	9060	9000	11720	6320	9020	9027.52	15.98	0	-1783	9166	9092	9016	8942	8866	9130	8980	201	2700	500	6670	10	1	40160611	3618	10.25	1.37	12	0.04	879.00	6578.00	15600	20240220	-42.24	7880	20231020	14.34	15600	-42.24	20240220	8940	0.78	20240704	15600	-42.24	20240220	7880	14.34	20231020	3.95	N	060250	500	200 억		6416545	N	N	132	N	00	N
153	20240705	090542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9040	20	2	0.22	20048450	2219	2.24	9030	9060	9030	11720	6320	9020	9034.90	15.98	0	-558	9166	9092	9016	8942	8866	9130	8980	201	2700	500	6670	10	1	40160611	3631	10.28	1.37	12	0.01	879.00	6578.00	15600	20240220	-42.05	7880	20231020	14.72	15600	-42.05	20240220	8940	1.12	20240704	15600	-42.05	20240220	7880	14.72	20231020	3.95	N	060250	500	200 억		6416545	N	N	132	N	00	N
154	20240704	160539	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9020	60	2	0.67	874633370	96958	88.15	8940	9090	8940	11640	6280	8960	9020.78	15.92	0	18775	9253	9106	9033	8886	8813	9070	8850	201	2680	500	6630	10	1	40160611	3622	10.26	1.37	12	0.24	879.00	6578.00	15600	20240220	-42.18	7880	20231020	14.47	15600	-42.18	20240220	8940	0.89	20240704	15600	-42.18	20240220	7880	14.47	20231020	3.98	N	060250	500	200 억		6393152	N	N	132	N	00	N
155	20240704	150541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9000	40	2	0.45	788954890	87455	79.51	8940	9090	8940	11640	6280	8960	9021.29	15.92	0	19098	9253	9106	9033	8886	8813	9070	8850	201	2680	500	6630	10	1	40160611	3614	10.24	1.37	12	0.22	879.00	6578.00	15600	20240220	-42.31	7880	20231020	14.21	15600	-42.31	20240220	8940	0.67	20240704	15600	-42.31	20240220	7880	14.21	20231020	3.98	N	060250	500	200 억		6393152	N	N	367	N	00	N
156	20240704	140541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9020	60	2	0.67	689121350	76377	69.44	8940	9090	8940	11640	6280	8960	9022.66	15.92	0	18937	9253	9106	9033	8886	8813	9070	8850	201	2680	500	6630	10	1	40160611	3622	10.26	1.37	12	0.19	879.00	6578.00	15600	20240220	-42.18	7880	20231020	14.47	15600	-42.18	20240220	8940	0.89	20240704	15600	-42.18	20240220	7880	14.47	20231020	3.98	N	060250	500	200 억		6393152	N	N	367	N	00	N
157	20240704	130542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9010	50	2	0.56	606762830	67243	61.13	8940	9090	8940	11640	6280	8960	9023.47	15.92	0	18898	9253	9106	9033	8886	8813	9070	8850	201	2680	500	6630	10	1	40160611	3618	10.25	1.37	12	0.17	879.00	6578.00	15600	20240220	-42.24	7880	20231020	14.34	15600	-42.24	20240220	8940	0.78	20240704	15600	-42.24	20240220	7880	14.34	20231020	3.98	N	060250	500	200 억		6393152	N	N	367	N	00	N
158	20240704	120540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9000	40	2	0.45	531076620	58837	53.49	8940	9090	8940	11640	6280	8960	9026.27	15.92	0	19520	9253	9106	9033	8886	8813	9070	8850	201	2680	500	6630	10	1	40160611	3614	10.24	1.37	12	0.15	879.00	6578.00	15600	20240220	-42.31	7880	20231020	14.21	15600	-42.31	20240220	8940	0.67	20240704	15600	-42.31	20240220	7880	14.21	20231020	3.98	N	060250	500	200 억		6393152	N	N	367	N	00	N
159	20240704	110540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9020	60	2	0.67	428987490	47499	43.18	8940	9090	8940	11640	6280	8960	9031.56	15.92	0	20378	9253	9106	9033	8886	8813	9070	8850	201	2680	500	6630	10	1	40160611	3622	10.26	1.37	12	0.12	879.00	6578.00	15600	20240220	-42.18	7880	20231020	14.47	15600	-42.18	20240220	8940	0.89	20240704	15600	-42.18	20240220	7880	14.47	20231020	3.98	N	060250	500	200 억		6393152	N	N	367	N	00	N
160	20240704	100540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9050	90	2	1.00	350672150	38829	35.30	8940	9090	8940	11640	6280	8960	9031.25	15.92	0	19897	9253	9106	9033	8886	8813	9070	8850	201	2680	500	6630	10	1	40160611	3635	10.30	1.38	12	0.10	879.00	6578.00	15600	20240220	-41.99	7880	20231020	14.85	15600	-41.99	20240220	8940	1.23	20240704	15600	-41.99	20240220	7880	14.85	20231020	3.98	N	060250	500	200 억		6393152	N	N	367	N	00	N
161	20240704	090541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9010	50	2	0.56	43931560	4901	4.46	8940	9010	8940	11640	6280	8960	8963.82	15.92	0	1322	9253	9106	9033	8886	8813	9070	8850	201	2680	500	6630	10	1	40160611	3618	10.25	1.37	12	0.01	879.00	6578.00	15600	20240220	-42.24	7880	20231020	14.34	15600	-42.24	20240220	8940	0.78	20240704	15600	-42.24	20240220	7880	14.34	20231020	3.98	N	060250	500	200 억		6393152	N	N	367	N	00	N
162	20240703	160537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8960	-130	5	-1.43	954560780	105575	72.09	9110	9180	8960	11810	6370	9090	9042.78	15.91	0	-8420	9343	9216	9143	9016	8943	9180	8980	201	2720	500	6720	10	1	40160611	3598	10.19	1.36	12	0.26	879.00	6578.00	15600	20240220	-42.56	7880	20231020	13.71	15600	-42.56	20240220	8960	0.00	20240703	15600	-42.56	20240220	7880	13.71	20231020	3.98	N	060250	500	200 억		6390824	N	N	367	N	00	N
163	20240703	150540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9010	-80	5	-0.88	749485890	82728	56.49	9110	9180	9000	11810	6370	9090	9059.64	15.91	0	-9953	9343	9216	9143	9016	8943	9180	8980	201	2720	500	6720	10	1	40160611	3618	10.25	1.37	12	0.21	879.00	6578.00	15600	20240220	-42.24	7880	20231020	14.34	15600	-42.24	20240220	9000	0.11	20240703	15600	-42.24	20240220	7880	14.34	20231020	3.98	N	060250	500	200 억		6390824	N	N	0	N	00	N
164	20240703	140540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9040	-50	5	-0.55	618021340	68138	46.53	9110	9180	9000	11810	6370	9090	9070.14	15.91	0	-8329	9343	9216	9143	9016	8943	9180	8980	201	2720	500	6720	10	1	40160611	3631	10.28	1.37	12	0.17	879.00	6578.00	15600	20240220	-42.05	7880	20231020	14.72	15600	-42.05	20240220	9000	0.44	20240703	15600	-42.05	20240220	7880	14.72	20231020	3.98	N	060250	500	200 억		6390824	N	N	0	N	00	N
165	20240703	130538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9070	-20	5	-0.22	452229750	49772	33.99	9110	9180	9030	11810	6370	9090	9086.03	15.91	0	-4753	9343	9216	9143	9016	8943	9180	8980	201	2720	500	6720	10	1	40160611	3643	10.32	1.38	12	0.12	879.00	6578.00	15600	20240220	-41.86	7880	20231020	15.10	15600	-41.86	20240220	9030	0.44	20240703	15600	-41.86	20240220	7880	15.10	20231020	3.98	N	060250	500	200 억		6390824	N	N	0	N	00	N
166	20240703	120538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9080	-10	5	-0.11	402280220	44267	30.23	9110	9180	9030	11810	6370	9090	9087.59	15.91	0	-4685	9343	9216	9143	9016	8943	9180	8980	201	2720	500	6720	10	1	40160611	3647	10.33	1.38	12	0.11	879.00	6578.00	15600	20240220	-41.79	7880	20231020	15.23	15600	-41.79	20240220	9030	0.55	20240703	15600	-41.79	20240220	7880	15.23	20231020	3.98	N	060250	500	200 억		6390824	N	N	0	N	00	N
167	20240703	110540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9060	-30	5	-0.33	345506470	37994	25.94	9110	9180	9030	11810	6370	9090	9093.71	15.91	0	-4584	9343	9216	9143	9016	8943	9180	8980	201	2720	500	6720	10	1	40160611	3639	10.31	1.38	12	0.09	879.00	6578.00	15600	20240220	-41.92	7880	20231020	14.97	15600	-41.92	20240220	9030	0.33	20240703	15600	-41.92	20240220	7880	14.97	20231020	3.98	N	060250	500	200 억		6390824	N	N	0	N	00	N
168	20240703	100540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9090	0	3	0.00	237655100	26076	17.81	9110	9180	9070	11810	6370	9090	9113.94	15.91	0	-3513	9343	9216	9143	9016	8943	9180	8980	201	2720	500	6720	10	1	40160611	3651	10.34	1.38	12	0.06	879.00	6578.00	15600	20240220	-41.73	7880	20231020	15.36	15600	-41.73	20240220	9070	0.22	20240703	15600	-41.73	20240220	7880	15.36	20231020	3.98	N	060250	500	200 억		6390824	N	N	0	N	00	N
169	20240703	090538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	10	2	0.11	87616540	9589	6.55	9110	9180	9100	11810	6370	9090	9137.19	15.91	0	-1463	9343	9216	9143	9016	8943	9180	8980	201	2720	500	6720	10	1	40160611	3655	10.35	1.38	12	0.02	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	9070	0.33	20240702	15600	-41.67	20240220	7880	15.48	20231020	3.98	N	060250	500	200 억		6390824	N	N	0	N	00	N
170	20240702	160537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9090	-160	5	-1.73	1335618930	146378	169.78	9220	9270	9070	12020	6480	9250	9124.60	15.93	0	9459	9430	9340	9290	9200	9150	9315	9175	201	2770	500	6840	10	1	40160611	3651	10.34	1.38	12	0.36	879.00	6578.00	15600	20240220	-41.73	7880	20231020	15.36	15600	-41.73	20240220	9070	0.22	20240702	15600	-41.73	20240220	7880	15.36	20231020	4.00	N	060250	500	200 억		6397332	N	N	7	N	00	N
171	20240702	150538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-150	5	-1.62	1276646580	139891	162.26	9220	9270	9070	12020	6480	9250	9126.01	15.93	0	9995	9430	9340	9290	9200	9150	9315	9175	201	2770	500	6840	10	1	40160611	3655	10.35	1.38	12	0.35	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	9070	0.33	20240702	15600	-41.67	20240220	7880	15.48	20231020	4.00	N	060250	500	200 억		6397332	N	N	7	N	00	N
172	20240702	140538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-150	5	-1.62	1159412720	126998	147.30	9220	9270	9070	12020	6480	9250	9129.38	15.93	0	6495	9430	9340	9290	9200	9150	9315	9175	201	2770	500	6840	10	1	40160611	3655	10.35	1.38	12	0.32	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	9070	0.33	20240702	15600	-41.67	20240220	7880	15.48	20231020	4.00	N	060250	500	200 억		6397332	N	N	7	N	00	N
173	20240702	130538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-150	5	-1.62	977037970	106943	124.04	9220	9270	9070	12020	6480	9250	9136.06	15.93	0	-3836	9430	9340	9290	9200	9150	9315	9175	201	2770	500	6840	10	1	40160611	3655	10.35	1.38	12	0.27	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	9070	0.33	20240702	15600	-41.67	20240220	7880	15.48	20231020	4.00	N	060250	500	200 억		6397332	N	N	7	N	00	N
174	20240702	120539	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-150	5	-1.62	813042590	88917	103.13	9220	9270	9070	12020	6480	9250	9143.84	15.93	0	-9687	9430	9340	9290	9200	9150	9315	9175	201	2770	500	6840	10	1	40160611	3655	10.35	1.38	12	0.22	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	9070	0.33	20240702	15600	-41.67	20240220	7880	15.48	20231020	4.00	N	060250	500	200 억		6397332	N	N	7	N	00	N
175	20240702	110537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9100	-150	5	-1.62	731715330	79972	92.76	9220	9270	9070	12020	6480	9250	9149.64	15.93	0	-10878	9430	9340	9290	9200	9150	9315	9175	201	2770	500	6840	10	1	40160611	3655	10.35	1.38	12	0.20	879.00	6578.00	15600	20240220	-41.67	7880	20231020	15.48	15600	-41.67	20240220	9070	0.33	20240702	15600	-41.67	20240220	7880	15.48	20231020	4.00	N	060250	500	200 억		6397332	N	N	7	N	00	N
176	20240702	100537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9160	-90	5	-0.97	396238080	43131	50.03	9220	9270	9150	12020	6480	9250	9186.85	15.93	0	-10686	9430	9340	9290	9200	9150	9315	9175	201	2770	500	6840	10	1	40160611	3679	10.42	1.39	12	0.11	879.00	6578.00	15600	20240220	-41.28	7880	20231020	16.24	15600	-41.28	20240220	9100	0.66	20240627	15600	-41.28	20240220	7880	16.24	20231020	4.00	N	060250	500	200 억		6397332	N	N	7	N	00	N
177	20240702	090539	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9210	-40	5	-0.43	92613610	10048	11.65	9220	9270	9190	12020	6480	9250	9217.12	15.93	0	-1008	9430	9340	9290	9200	9150	9315	9175	201	2770	500	6840	10	1	40160611	3699	10.48	1.40	12	0.03	879.00	6578.00	15600	20240220	-40.96	7880	20231020	16.88	15600	-40.96	20240220	9100	1.21	20240627	15600	-40.96	20240220	7880	16.88	20231020	4.00	N	060250	500	200 억		6397332	N	N	7	N	00	N
178	20240701	160536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9250	-50	5	-0.54	796892280	85713	100.10	9300	9380	9240	12090	6510	9300	9297.31	15.88	0	11671	9453	9376	9273	9196	9093	9415	9235	201	2790	500	6880	10	1	40160611	3715	10.52	1.41	12	0.21	879.00	6578.00	15600	20240220	-40.71	7880	20231020	17.39	15600	-40.71	20240220	9100	1.65	20240627	15600	-40.71	20240220	7880	17.39	20231020	4.01	N	060250	500	200 억		6376601	N	N	7	N	00	N
179	20240701	150538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9290	-10	5	-0.11	673023050	72329	84.47	9300	9380	9240	12090	6510	9300	9305.02	15.88	0	8405	9453	9376	9273	9196	9093	9415	9235	201	2790	500	6880	10	1	40160611	3731	10.57	1.41	12	0.18	879.00	6578.00	15600	20240220	-40.45	7880	20231020	17.89	15600	-40.45	20240220	9100	2.09	20240627	15600	-40.45	20240220	7880	17.89	20231020	4.01	N	060250	500	200 억		6376601	N	N	388	N	00	N
180	20240701	140536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9300	0	3	0.00	617057700	66304	77.44	9300	9380	9240	12090	6510	9300	9306.49	15.88	0	5806	9453	9376	9273	9196	9093	9415	9235	201	2790	500	6880	10	1	40160611	3735	10.58	1.41	12	0.17	879.00	6578.00	15600	20240220	-40.38	7880	20231020	18.02	15600	-40.38	20240220	9100	2.20	20240627	15600	-40.38	20240220	7880	18.02	20231020	4.01	N	060250	500	200 억		6376601	N	N	388	N	00	N
181	20240701	130536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9280	-20	5	-0.22	558115580	59961	70.03	9300	9380	9240	12090	6510	9300	9307.98	15.88	0	4300	9453	9376	9273	9196	9093	9415	9235	201	2790	500	6880	10	1	40160611	3727	10.56	1.41	12	0.15	879.00	6578.00	15600	20240220	-40.51	7880	20231020	17.77	15600	-40.51	20240220	9100	1.98	20240627	15600	-40.51	20240220	7880	17.77	20231020	4.01	N	060250	500	200 억		6376601	N	N	388	N	00	N
182	20240701	120538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9270	-30	5	-0.32	499144780	53600	62.60	9300	9380	9240	12090	6510	9300	9312.40	15.88	0	2755	9453	9376	9273	9196	9093	9415	9235	201	2790	500	6880	10	1	40160611	3723	10.55	1.41	12	0.13	879.00	6578.00	15600	20240220	-40.58	7880	20231020	17.64	15600	-40.58	20240220	9100	1.87	20240627	15600	-40.58	20240220	7880	17.64	20231020	4.01	N	060250	500	200 억		6376601	N	N	388	N	00	N
183	20240701	110536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9310	10	2	0.11	378734090	40629	47.45	9300	9380	9240	12090	6510	9300	9321.77	15.88	0	837	9453	9376	9273	9196	9093	9415	9235	201	2790	500	6880	10	1	40160611	3739	10.59	1.42	12	0.10	879.00	6578.00	15600	20240220	-40.32	7880	20231020	18.15	15600	-40.32	20240220	9100	2.31	20240627	15600	-40.32	20240220	7880	18.15	20231020	4.01	N	060250	500	200 억		6376601	N	N	388	N	00	N
184	20240701	100535	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9350	50	2	0.54	242195080	26013	30.38	9300	9360	9240	12090	6510	9300	9310.54	15.88	0	-731	9453	9376	9273	9196	9093	9415	9235	201	2790	500	6880	10	1	40160611	3755	10.64	1.42	12	0.06	879.00	6578.00	15600	20240220	-40.06	7880	20231020	18.65	15600	-40.06	20240220	9100	2.75	20240627	15600	-40.06	20240220	7880	18.65	20231020	4.01	N	060250	500	200 억		6376601	N	N	388	N	00	N
185	20240701	090534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	9300	0	3	0.00	50967670	5489	6.41	9300	9340	9240	12090	6510	9300	9285.42	15.88	0	196	9453	9376	9273	9196	9093	9415	9235	201	2790	500	6880	10	1	40160611	3735	10.58	1.41	12	0.01	879.00	6578.00	15600	20240220	-40.38	7880	20231020	18.02	15600	-40.38	20240220	9100	2.20	20240627	15600	-40.38	20240220	7880	18.02	20231020	4.01	N	060250	500	200 억		6376601	N	N	388	N	00	N