KissMeData/060250/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7860	190	2	2.48	1289143690	164592	158.43	7700	7920	7690	9970	5370	7670	7832.33	16.62	0	5003	7843	7756	7633	7546	7423	7800	7590	201	2300	500	5670	10	1	40160611	3157	8.94	1.19	12	0.41	879.00	6578.00	15600	20240220	-49.62	7100	20240805	10.70	15600	-49.62	20240220	7100	10.70	20240805	15600	-49.62	20240220	7100	10.70	20240805	3.22	N	060250	500	200 억		6674910	N	N	1	N	00	N
3	20240830	150555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7860	190	2	2.48	1208799740	154366	148.59	7700	7920	7690	9970	5370	7670	7830.74	16.62	0	6022	7843	7756	7633	7546	7423	7800	7590	201	2300	500	5670	10	1	40160611	3157	8.94	1.19	12	0.38	879.00	6578.00	15600	20240220	-49.62	7100	20240805	10.70	15600	-49.62	20240220	7100	10.70	20240805	15600	-49.62	20240220	7100	10.70	20240805	3.22	N	060250	500	200 억		6674910	N	N	232	N	00	N
4	20240830	140556	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7840	170	2	2.22	978034810	124995	120.31	7700	7920	7690	9970	5370	7670	7824.59	16.62	0	-1889	7843	7756	7633	7546	7423	7800	7590	201	2300	500	5670	10	1	40160611	3149	8.92	1.19	12	0.31	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	3.22	N	060250	500	200 억		6674910	N	N	232	N	00	N
5	20240830	130551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7840	170	2	2.22	842125620	107665	103.63	7700	7920	7690	9970	5370	7670	7821.72	16.62	0	-1855	7843	7756	7633	7546	7423	7800	7590	201	2300	500	5670	10	1	40160611	3149	8.92	1.19	12	0.27	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	3.22	N	060250	500	200 억		6674910	N	N	232	N	00	N
6	20240830	120555	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7790	120	2	1.56	648397380	82941	79.84	7700	7920	7690	9970	5370	7670	7817.57	16.62	0	5107	7843	7756	7633	7546	7423	7800	7590	201	2300	500	5670	10	1	40160611	3129	8.86	1.18	12	0.21	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	3.22	N	060250	500	200 억		6674910	N	N	232	N	00	N
7	20240830	110600	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7830	160	2	2.09	595274000	76137	73.29	7700	7920	7690	9970	5370	7670	7818.46	16.62	0	6391	7843	7756	7633	7546	7423	7800	7590	201	2300	500	5670	10	1	40160611	3145	8.91	1.19	12	0.19	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	3.22	N	060250	500	200 억		6674910	N	N	232	N	00	N
8	20240830	100557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7820	150	2	1.96	443180140	56643	54.52	7700	7920	7690	9970	5370	7670	7824.09	16.62	0	5992	7843	7756	7633	7546	7423	7800	7590	201	2300	500	5670	10	1	40160611	3141	8.90	1.19	12	0.14	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	3.22	N	060250	500	200 억		6674910	N	N	232	N	00	N
9	20240830	090558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7690	20	2	0.26	6674100	867	0.83	7700	7700	7690	9970	5370	7670	7697.92	16.62	0	-558	7843	7756	7633	7546	7423	7800	7590	201	2300	500	5670	10	1	40160611	3088	8.75	1.17	12	0.00	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	3.22	N	060250	500	200 억		6674910	N	N	232	N	00	N
10	20240829	160558	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7670	40	2	0.52	793911200	103804	75.66	7560	7720	7510	9910	5350	7630	7648.01	16.58	0	15790	7890	7760	7690	7560	7490	7725	7525	201	2280	500	5640	10	1	40160611	3080	8.73	1.17	12	0.26	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	3.21	N	060250	500	200 억		6658726	N	N	232	N	00	N
11	20240829	150603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7700	70	2	0.92	746142130	97582	71.13	7560	7720	7510	9910	5350	7630	7646.31	16.58	0	15465	7890	7760	7690	7560	7490	7725	7525	201	2280	500	5640	10	1	40160611	3092	8.76	1.17	12	0.24	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	3.21	N	060250	500	200 억		6658726	N	N	141	N	00	N
12	20240829	140604	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7680	50	2	0.66	655797130	85830	62.56	7560	7720	7510	9910	5350	7630	7640.65	16.58	0	13488	7890	7760	7690	7560	7490	7725	7525	201	2280	500	5640	10	1	40160611	3084	8.74	1.17	12	0.21	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	3.21	N	060250	500	200 억		6658726	N	N	141	N	00	N
13	20240829	130606	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7660	30	2	0.39	582281680	76255	55.58	7560	7700	7510	9910	5350	7630	7635.98	16.58	0	10847	7890	7760	7690	7560	7490	7725	7525	201	2280	500	5640	10	1	40160611	3076	8.71	1.16	12	0.19	879.00	6578.00	15600	20240220	-50.90	7100	20240805	7.89	15600	-50.90	20240220	7100	7.89	20240805	15600	-50.90	20240220	7100	7.89	20240805	3.21	N	060250	500	200 억		6658726	N	N	141	N	00	N
14	20240829	120602	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7630	0	3	0.00	495142880	64865	47.28	7560	7700	7510	9910	5350	7630	7633.44	16.58	0	8445	7890	7760	7690	7560	7490	7725	7525	201	2280	500	5640	10	1	40160611	3064	8.68	1.16	12	0.16	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	3.21	N	060250	500	200 억		6658726	N	N	141	N	00	N
15	20240829	110605	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7660	30	2	0.39	451120330	59106	43.08	7560	7700	7510	9910	5350	7630	7632.39	16.58	0	11443	7890	7760	7690	7560	7490	7725	7525	201	2280	500	5640	10	1	40160611	3076	8.71	1.16	12	0.15	879.00	6578.00	15600	20240220	-50.90	7100	20240805	7.89	15600	-50.90	20240220	7100	7.89	20240805	15600	-50.90	20240220	7100	7.89	20240805	3.21	N	060250	500	200 억		6658726	N	N	141	N	00	N
16	20240829	100601	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7680	50	2	0.66	302340550	39722	28.95	7560	7680	7510	9910	5350	7630	7611.41	16.58	0	5456	7890	7760	7690	7560	7490	7725	7525	201	2280	500	5640	10	1	40160611	3084	8.74	1.17	12	0.10	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	3.21	N	060250	500	200 억		6658726	N	N	141	N	00	N
17	20240829	090603	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	-30	5	-0.39	48440220	6425	4.68	7560	7600	7510	9910	5350	7630	7539.33	16.58	0	-1167	7890	7760	7690	7560	7490	7725	7525	201	2280	500	5640	10	1	40160611	3052	8.65	1.16	12	0.02	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	3.21	N	060250	500	200 억		6658726	N	N	141	N	00	N
18	20240828	160545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7630	-170	5	-2.18	1047955190	136189	69.46	7780	7820	7620	10140	5460	7800	7695.09	16.69	0	-45965	8020	7910	7750	7640	7480	7965	7695	201	2340	500	5770	10	1	40160611	3064	8.68	1.16	12	0.34	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	3.24	N	060250	500	200 억		6703894	N	N	141	N	00	N
19	20240828	150549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7630	-170	5	-2.18	930279850	120769	61.60	7780	7820	7620	10140	5460	7800	7702.97	16.69	0	-42925	8020	7910	7750	7640	7480	7965	7695	201	2340	500	5770	10	1	40160611	3064	8.68	1.16	12	0.30	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	3.24	N	060250	500	200 억		6703894	N	N	1062	N	00	N
20	20240828	140551	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7630	-170	5	-2.18	812820820	105364	53.74	7780	7820	7630	10140	5460	7800	7714.41	16.69	0	-35825	8020	7910	7750	7640	7480	7965	7695	201	2340	500	5770	10	1	40160611	3064	8.68	1.16	12	0.26	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	3.24	N	060250	500	200 억		6703894	N	N	1062	N	00	N
21	20240828	130549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7650	-150	5	-1.92	728902600	94384	48.14	7780	7820	7640	10140	5460	7800	7722.73	16.69	0	-31720	8020	7910	7750	7640	7480	7965	7695	201	2340	500	5770	10	1	40160611	3072	8.70	1.16	12	0.24	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	3.24	N	060250	500	200 억		6703894	N	N	1062	N	00	N
22	20240828	120547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7650	-150	5	-1.92	658979440	85249	43.48	7780	7820	7650	10140	5460	7800	7730.05	16.69	0	-29479	8020	7910	7750	7640	7480	7965	7695	201	2340	500	5770	10	1	40160611	3072	8.70	1.16	12	0.21	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	3.24	N	060250	500	200 억		6703894	N	N	1062	N	00	N
23	20240828	110547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7670	-130	5	-1.67	544151540	70256	35.83	7780	7820	7670	10140	5460	7800	7745.27	16.69	0	-22336	8020	7910	7750	7640	7480	7965	7695	201	2340	500	5770	10	1	40160611	3080	8.73	1.17	12	0.17	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		6703894	N	N	1062	N	00	N
24	20240828	100611	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7750	-50	5	-0.64	337268430	43437	22.15	7780	7820	7720	10140	5460	7800	7764.54	16.69	0	-12816	8020	7910	7750	7640	7480	7965	7695	201	2340	500	5770	10	1	40160611	3112	8.82	1.18	12	0.11	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		6703894	N	N	1062	N	00	N
25	20240828	090557	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7810	10	2	0.13	50532900	6498	3.31	7780	7820	7750	10140	5460	7800	7776.69	16.69	0	-3532	8020	7910	7750	7640	7480	7965	7695	201	2340	500	5770	10	1	40160611	3137	8.89	1.19	12	0.02	879.00	6578.00	15600	20240220	-49.94	7100	20240805	10.00	15600	-49.94	20240220	7100	10.00	20240805	15600	-49.94	20240220	7100	10.00	20240805	3.24	N	060250	500	200 억		6703894	N	N	1062	N	00	N
26	20240827	160546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7800	100	2	1.30	1519231540	195742	102.40	7660	7860	7590	10010	5390	7700	7761.39	16.71	0	-11009	7833	7766	7663	7596	7493	7800	7630	201	2310	500	5690	10	1	40160611	3133	8.87	1.19	12	0.49	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	3.25	N	060250	500	200 억		6710195	N	N	1062	N	00	N
27	20240827	150548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7770	70	2	0.91	1447771620	186565	97.60	7660	7860	7590	10010	5390	7700	7760.15	16.71	0	-8068	7833	7766	7663	7596	7493	7800	7630	201	2310	500	5690	10	1	40160611	3120	8.84	1.18	12	0.46	879.00	6578.00	15600	20240220	-50.19	7100	20240805	9.44	15600	-50.19	20240220	7100	9.44	20240805	15600	-50.19	20240220	7100	9.44	20240805	3.25	N	060250	500	200 억		6710195	N	N	1739	N	00	N
28	20240827	140549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7770	70	2	0.91	1304040730	168076	87.92	7660	7860	7590	10010	5390	7700	7758.64	16.71	0	-8834	7833	7766	7663	7596	7493	7800	7630	201	2310	500	5690	10	1	40160611	3120	8.84	1.18	12	0.42	879.00	6578.00	15600	20240220	-50.19	7100	20240805	9.44	15600	-50.19	20240220	7100	9.44	20240805	15600	-50.19	20240220	7100	9.44	20240805	3.25	N	060250	500	200 억		6710195	N	N	1739	N	00	N
29	20240827	130552	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7730	30	2	0.39	1198563500	154412	80.78	7660	7860	7590	10010	5390	7700	7762.12	16.71	0	-9895	7833	7766	7663	7596	7493	7800	7630	201	2310	500	5690	10	1	40160611	3104	8.79	1.18	12	0.38	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	3.25	N	060250	500	200 억		6710195	N	N	1739	N	00	N
30	20240827	120553	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7740	40	2	0.52	1101457680	141848	74.20	7660	7860	7590	10010	5390	7700	7765.06	16.71	0	-8164	7833	7766	7663	7596	7493	7800	7630	201	2310	500	5690	10	1	40160611	3108	8.81	1.18	12	0.35	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	3.25	N	060250	500	200 억		6710195	N	N	1739	N	00	N
31	20240827	110549	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7780	80	2	1.04	974265300	125456	65.63	7660	7860	7590	10010	5390	7700	7765.80	16.71	0	-4057	7833	7766	7663	7596	7493	7800	7630	201	2310	500	5690	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	3.25	N	060250	500	200 억		6710195	N	N	1739	N	00	N
32	20240827	100547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7810	110	2	1.43	508194540	65801	34.42	7660	7840	7590	10010	5390	7700	7723.21	16.71	0	2132	7833	7766	7663	7596	7493	7800	7630	201	2310	500	5690	10	1	40160611	3137	8.89	1.19	12	0.16	879.00	6578.00	15600	20240220	-49.94	7100	20240805	10.00	15600	-49.94	20240220	7100	10.00	20240805	15600	-49.94	20240220	7100	10.00	20240805	3.25	N	060250	500	200 억		6710195	N	N	1739	N	00	N
33	20240827	090548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7670	-30	5	-0.39	10038390	1309	0.68	7660	7700	7640	10010	5390	7700	7668.58	16.71	0	-694	7833	7766	7663	7596	7493	7800	7630	201	2310	500	5690	10	1	40160611	3080	8.73	1.17	12	0.00	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	3.25	N	060250	500	200 억		6710195	N	N	1739	N	00	N
34	20240826	160541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7700	180	2	2.39	1446263560	188758	133.03	7560	7730	7560	9770	5270	7520	7661.97	16.72	0	-13539	7693	7606	7513	7426	7333	7560	7380	201	2250	500	5560	10	1	40160611	3092	8.76	1.17	12	0.47	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	3.25	N	060250	500	200 억		6713400	N	N	1739	N	00	N
35	20240826	150545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7690	170	2	2.26	1340701550	175049	123.37	7560	7730	7560	9770	5270	7520	7659.01	16.72	0	-11582	7693	7606	7513	7426	7333	7560	7380	201	2250	500	5560	10	1	40160611	3088	8.75	1.17	12	0.44	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	3.25	N	060250	500	200 억		6713400	N	N	2	N	00	N
36	20240826	140547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7680	160	2	2.13	920898820	120503	84.93	7560	7710	7560	9770	5270	7520	7642.12	16.72	0	1461	7693	7606	7513	7426	7333	7560	7380	201	2250	500	5560	10	1	40160611	3084	8.74	1.17	12	0.30	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	3.25	N	060250	500	200 억		6713400	N	N	2	N	00	N
37	20240826	130550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7610	90	2	1.20	755480450	98938	69.73	7560	7700	7560	9770	5270	7520	7635.90	16.72	0	-1268	7693	7606	7513	7426	7333	7560	7380	201	2250	500	5560	10	1	40160611	3056	8.66	1.16	12	0.25	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	3.25	N	060250	500	200 억		6713400	N	N	2	N	00	N
38	20240826	120545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	80	2	1.06	681696870	89245	62.90	7560	7700	7560	9770	5270	7520	7638.49	16.72	0	1976	7693	7606	7513	7426	7333	7560	7380	201	2250	500	5560	10	1	40160611	3052	8.65	1.16	12	0.22	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	3.25	N	060250	500	200 억		6713400	N	N	2	N	00	N
39	20240826	110545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7680	160	2	2.13	536747700	70255	49.51	7560	7700	7560	9770	5270	7520	7639.99	16.72	0	8607	7693	7606	7513	7426	7333	7560	7380	201	2250	500	5560	10	1	40160611	3084	8.74	1.17	12	0.17	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	3.25	N	060250	500	200 억		6713400	N	N	2	N	00	N
40	20240826	100548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7650	130	2	1.73	324648660	42562	30.00	7560	7680	7560	9770	5270	7520	7627.66	16.72	0	8999	7693	7606	7513	7426	7333	7560	7380	201	2250	500	5560	10	1	40160611	3072	8.70	1.16	12	0.11	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	3.25	N	060250	500	200 억		6713400	N	N	2	N	00	N
41	20240826	090545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7610	90	2	1.20	71148610	9346	6.59	7560	7660	7560	9770	5270	7520	7612.73	16.72	0	2868	7693	7606	7513	7426	7333	7560	7380	201	2250	500	5560	10	1	40160611	3056	8.66	1.16	12	0.02	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	3.25	N	060250	500	200 억		6713400	N	N	2	N	00	N
42	20240823	160542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	-80	5	-1.05	1050535930	140068	61.03	7570	7600	7420	9880	5320	7600	7500.13	16.77	0	13507	7773	7686	7613	7526	7453	7680	7520	201	2280	500	5620	10	1	40160611	3020	8.56	1.14	12	0.35	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	3.26	N	060250	500	200 억		6735585	N	N	2	N	00	N
43	20240823	150546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7510	-90	5	-1.18	966393470	128868	56.15	7570	7600	7420	9880	5320	7600	7499.10	16.77	0	7809	7773	7686	7613	7526	7453	7680	7520	201	2280	500	5620	10	1	40160611	3016	8.54	1.14	12	0.32	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	3.26	N	060250	500	200 억		6735585	N	N	1315	N	00	N
44	20240823	140546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7510	-90	5	-1.18	831168590	110848	48.30	7570	7600	7420	9880	5320	7600	7498.27	16.77	0	-286	7773	7686	7613	7526	7453	7680	7520	201	2280	500	5620	10	1	40160611	3016	8.54	1.14	12	0.28	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	3.26	N	060250	500	200 억		6735585	N	N	1315	N	00	N
45	20240823	130546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7510	-90	5	-1.18	708585380	94529	41.19	7570	7600	7420	9880	5320	7600	7495.96	16.77	0	-6529	7773	7686	7613	7526	7453	7680	7520	201	2280	500	5620	10	1	40160611	3016	8.54	1.14	12	0.24	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	3.26	N	060250	500	200 억		6735585	N	N	1315	N	00	N
46	20240823	120544	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	-100	5	-1.32	542771360	72405	31.55	7570	7600	7420	9880	5320	7600	7496.32	16.77	0	-14442	7773	7686	7613	7526	7453	7680	7520	201	2280	500	5620	10	1	40160611	3012	8.53	1.14	12	0.18	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	3.26	N	060250	500	200 억		6735585	N	N	1315	N	00	N
47	20240823	110545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7450	-150	5	-1.97	503863320	67211	29.29	7570	7600	7420	9880	5320	7600	7496.74	16.77	0	-14581	7773	7686	7613	7526	7453	7680	7520	201	2280	500	5620	10	1	40160611	2992	8.48	1.13	12	0.17	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	3.26	N	060250	500	200 억		6735585	N	N	1315	N	00	N
48	20240823	100544	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7530	-70	5	-0.92	253604850	33712	14.69	7570	7600	7490	9880	5320	7600	7522.69	16.77	0	-7051	7773	7686	7613	7526	7453	7680	7520	201	2280	500	5620	10	1	40160611	3024	8.57	1.14	12	0.08	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	3.26	N	060250	500	200 억		6735585	N	N	1315	N	00	N
49	20240823	090546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	-80	5	-1.05	64695020	8571	3.73	7570	7600	7520	9880	5320	7600	7548.13	16.77	0	-756	7773	7686	7613	7526	7453	7680	7520	201	2280	500	5620	10	1	40160611	3020	8.56	1.14	12	0.02	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	3.26	N	060250	500	200 억		6735585	N	N	1315	N	00	N
50	20240822	160542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	10	2	0.13	1742577430	228524	151.14	7600	7700	7540	9860	5320	7590	7625.48	16.93	0	11534	7703	7646	7573	7516	7443	7675	7545	201	2270	500	5610	10	1	40160611	3052	8.65	1.16	12	0.57	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	3.24	N	060250	500	200 억		6797390	N	N	1315	N	00	N
51	20240822	150546	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	10	2	0.13	1593191860	208850	138.13	7600	7700	7540	9860	5320	7590	7628.40	16.93	0	6687	7703	7646	7573	7516	7443	7675	7545	201	2270	500	5610	10	1	40160611	3052	8.65	1.16	12	0.52	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	3.24	N	060250	500	200 억		6797390	N	N	576	N	00	N
52	20240822	140547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	0	3	0.00	1440519450	188771	124.85	7600	7700	7540	9860	5320	7590	7631.04	16.93	0	6870	7703	7646	7573	7516	7443	7675	7545	201	2270	500	5610	10	1	40160611	3048	8.63	1.15	12	0.47	879.00	6578.00	15600	20240220	-51.35	7100	20240805	6.90	15600	-51.35	20240220	7100	6.90	20240805	15600	-51.35	20240220	7100	6.90	20240805	3.24	N	060250	500	200 억		6797390	N	N	576	N	00	N
53	20240822	130547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7570	-20	5	-0.26	1319347040	172777	114.27	7600	7700	7540	9860	5320	7590	7636.13	16.93	0	713	7703	7646	7573	7516	7443	7675	7545	201	2270	500	5610	10	1	40160611	3040	8.61	1.15	12	0.43	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	3.24	N	060250	500	200 억		6797390	N	N	576	N	00	N
54	20240822	120550	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	10	2	0.13	1138641870	148927	98.49	7600	7700	7590	9860	5320	7590	7645.64	16.93	0	4098	7703	7646	7573	7516	7443	7675	7545	201	2270	500	5610	10	1	40160611	3052	8.65	1.16	12	0.37	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	3.24	N	060250	500	200 억		6797390	N	N	576	N	00	N
55	20240822	110543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7670	80	2	1.05	846047390	110540	73.11	7600	7700	7600	9860	5320	7590	7653.77	16.93	0	4206	7703	7646	7573	7516	7443	7675	7545	201	2270	500	5610	10	1	40160611	3080	8.73	1.17	12	0.28	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		6797390	N	N	576	N	00	N
56	20240822	100543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7650	60	2	0.79	421871810	55212	36.52	7600	7700	7600	9860	5320	7590	7640.94	16.93	0	-9622	7703	7646	7573	7516	7443	7675	7545	201	2270	500	5610	10	1	40160611	3072	8.70	1.16	12	0.14	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	3.24	N	060250	500	200 억		6797390	N	N	576	N	00	N
57	20240822	090545	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7630	40	2	0.53	23140110	3038	2.01	7600	7630	7600	9860	5320	7590	7616.89	16.93	0	-1642	7703	7646	7573	7516	7443	7675	7545	201	2270	500	5610	10	1	40160611	3064	8.68	1.16	12	0.01	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	3.24	N	060250	500	200 억		6797390	N	N	576	N	00	N
58	20240821	160541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	10	2	0.13	1138987410	150170	53.80	7510	7630	7500	9850	5310	7580	7584.65	17.00	0	7625	7713	7646	7543	7476	7373	7680	7510	201	2270	500	5600	10	1	40160611	3048	8.63	1.15	12	0.37	879.00	6578.00	15600	20240220	-51.35	7100	20240805	6.90	15600	-51.35	20240220	7100	6.90	20240805	15600	-51.35	20240220	7100	6.90	20240805	3.30	N	060250	500	200 억		6829210	N	N	576	N	00	N
59	20240821	150547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7580	0	3	0.00	1040924930	137234	49.17	7510	7630	7500	9850	5310	7580	7585.04	17.00	0	5560	7713	7646	7543	7476	7373	7680	7510	201	2270	500	5600	10	1	40160611	3044	8.62	1.15	12	0.34	879.00	6578.00	15600	20240220	-51.41	7100	20240805	6.76	15600	-51.41	20240220	7100	6.76	20240805	15600	-51.41	20240220	7100	6.76	20240805	3.30	N	060250	500	200 억		6829210	N	N	203	N	00	N
60	20240821	140543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7580	0	3	0.00	863608140	113797	40.77	7510	7630	7500	9850	5310	7580	7589.02	17.00	0	2427	7713	7646	7543	7476	7373	7680	7510	201	2270	500	5600	10	1	40160611	3044	8.62	1.15	12	0.28	879.00	6578.00	15600	20240220	-51.41	7100	20240805	6.76	15600	-51.41	20240220	7100	6.76	20240805	15600	-51.41	20240220	7100	6.76	20240805	3.30	N	060250	500	200 억		6829210	N	N	203	N	00	N
61	20240821	130548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	10	2	0.13	750507960	98870	35.42	7510	7630	7500	9850	5310	7580	7590.86	17.00	0	3638	7713	7646	7543	7476	7373	7680	7510	201	2270	500	5600	10	1	40160611	3048	8.63	1.15	12	0.25	879.00	6578.00	15600	20240220	-51.35	7100	20240805	6.90	15600	-51.35	20240220	7100	6.90	20240805	15600	-51.35	20240220	7100	6.90	20240805	3.30	N	060250	500	200 억		6829210	N	N	203	N	00	N
62	20240821	120548	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	20	2	0.26	684620350	90184	32.31	7510	7630	7500	9850	5310	7580	7591.37	17.00	0	4573	7713	7646	7543	7476	7373	7680	7510	201	2270	500	5600	10	1	40160611	3052	8.65	1.16	12	0.22	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	3.30	N	060250	500	200 억		6829210	N	N	203	N	00	N
63	20240821	110542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	20	2	0.26	561426910	73952	26.50	7510	7630	7500	9850	5310	7580	7591.77	17.00	0	3108	7713	7646	7543	7476	7373	7680	7510	201	2270	500	5600	10	1	40160611	3052	8.65	1.16	12	0.18	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	3.30	N	060250	500	200 억		6829210	N	N	203	N	00	N
64	20240821	100547	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	20	2	0.26	320308870	42219	15.13	7510	7630	7500	9850	5310	7580	7586.84	17.00	0	159	7713	7646	7543	7476	7373	7680	7510	201	2270	500	5600	10	1	40160611	3052	8.65	1.16	12	0.11	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	3.30	N	060250	500	200 억		6829210	N	N	203	N	00	N
65	20240821	090543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7530	-50	5	-0.66	31918310	4247	1.52	7510	7580	7500	9850	5310	7580	7515.50	17.00	0	-1176	7713	7646	7543	7476	7373	7680	7510	201	2270	500	5600	10	1	40160611	3024	8.57	1.14	12	0.01	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	3.30	N	060250	500	200 억		6829210	N	N	203	N	00	N
66	20240820	160537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7580	170	2	2.29	2101956140	278105	168.93	7440	7610	7440	9630	5190	7410	7558.21	16.90	0	108041	7650	7530	7460	7340	7270	7495	7305	201	2220	500	5480	10	1	40160611	3044	8.62	1.15	12	0.69	879.00	6578.00	15600	20240220	-51.41	7100	20240805	6.76	15600	-51.41	20240220	7100	6.76	20240805	15600	-51.41	20240220	7100	6.76	20240805	3.27	N	060250	500	200 억		6789081	N	N	203	N	00	N
67	20240820	150543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	150	2	2.02	1991450090	263516	160.06	7440	7610	7440	9630	5190	7410	7557.31	16.90	0	102647	7650	7530	7460	7340	7270	7495	7305	201	2220	500	5480	10	1	40160611	3036	8.60	1.15	12	0.66	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	3.27	N	060250	500	200 억		6789081	N	N	288	N	00	N
68	20240820	140542	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	150	2	2.02	1758081150	232691	141.34	7440	7610	7440	9630	5190	7410	7555.53	16.90	0	90297	7650	7530	7460	7340	7270	7495	7305	201	2220	500	5480	10	1	40160611	3036	8.60	1.15	12	0.58	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	3.27	N	060250	500	200 억		6789081	N	N	288	N	00	N
69	20240820	130543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7580	170	2	2.29	1475958350	195463	118.73	7440	7610	7440	9630	5190	7410	7551.20	16.90	0	84928	7650	7530	7460	7340	7270	7495	7305	201	2220	500	5480	10	1	40160611	3044	8.62	1.15	12	0.49	879.00	6578.00	15600	20240220	-51.41	7100	20240805	6.76	15600	-51.41	20240220	7100	6.76	20240805	15600	-51.41	20240220	7100	6.76	20240805	3.27	N	060250	500	200 억		6789081	N	N	288	N	00	N
70	20240820	120543	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	180	2	2.43	1338674730	177347	107.72	7440	7610	7440	9630	5190	7410	7548.45	16.90	0	80916	7650	7530	7460	7340	7270	7495	7305	201	2220	500	5480	10	1	40160611	3048	8.63	1.15	12	0.44	879.00	6578.00	15600	20240220	-51.35	7100	20240805	6.90	15600	-51.35	20240220	7100	6.90	20240805	15600	-51.35	20240220	7100	6.90	20240805	3.27	N	060250	500	200 억		6789081	N	N	288	N	00	N
71	20240820	110540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	180	2	2.43	1106974490	146828	89.19	7440	7590	7440	9630	5190	7410	7539.39	16.90	0	75746	7650	7530	7460	7340	7270	7495	7305	201	2220	500	5480	10	1	40160611	3048	8.63	1.15	12	0.37	879.00	6578.00	15600	20240220	-51.35	7100	20240805	6.90	15600	-51.35	20240220	7100	6.90	20240805	15600	-51.35	20240220	7100	6.90	20240805	3.27	N	060250	500	200 억		6789081	N	N	288	N	00	N
72	20240820	100539	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7540	130	2	1.75	794162240	105414	64.03	7440	7580	7440	9630	5190	7410	7533.92	16.90	0	63642	7650	7530	7460	7340	7270	7495	7305	201	2220	500	5480	10	1	40160611	3028	8.58	1.15	12	0.26	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	3.27	N	060250	500	200 억		6789081	N	N	288	N	00	N
73	20240820	090540	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	110	2	1.48	112559130	15063	9.15	7440	7550	7440	9630	5190	7410	7473.19	16.90	0	8343	7650	7530	7460	7340	7270	7495	7305	201	2220	500	5480	10	1	40160611	3020	8.56	1.14	12	0.04	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	3.27	N	060250	500	200 억		6789081	N	N	288	N	00	N
74	20240819	160533	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7410	-20	5	-0.27	1151016410	154049	47.65	7500	7580	7390	9650	5210	7430	7471.86	16.91	0	27704	7910	7670	7550	7310	7190	7610	7250	201	2220	500	5490	10	1	40160611	2976	8.43	1.13	12	0.38	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	3.26	N	060250	500	200 억		6790821	N	N	288	N	00	N
75	20240819	150537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7410	-20	5	-0.27	1043123400	139495	43.15	7500	7580	7400	9650	5210	7430	7477.86	16.91	0	25699	7910	7670	7550	7310	7190	7610	7250	201	2220	500	5490	10	1	40160611	2976	8.43	1.13	12	0.35	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	3.26	N	060250	500	200 억		6790821	N	N	1176	N	00	N
76	20240819	140539	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	40	2	0.54	782261010	104361	32.28	7500	7580	7430	9650	5210	7430	7495.72	16.91	0	25668	7910	7670	7550	7310	7190	7610	7250	201	2220	500	5490	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	3.26	N	060250	500	200 억		6790821	N	N	1176	N	00	N
77	20240819	130536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	40	2	0.54	680590120	90734	28.07	7500	7580	7430	9650	5210	7430	7500.94	16.91	0	21476	7910	7670	7550	7310	7190	7610	7250	201	2220	500	5490	10	1	40160611	3000	8.50	1.14	12	0.23	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	3.26	N	060250	500	200 억		6790821	N	N	1176	N	00	N
78	20240819	120537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	50	2	0.67	614391090	81868	25.32	7500	7580	7430	9650	5210	7430	7504.65	16.91	0	18900	7910	7670	7550	7310	7190	7610	7250	201	2220	500	5490	10	1	40160611	3004	8.51	1.14	12	0.20	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	3.26	N	060250	500	200 억		6790821	N	N	1176	N	00	N
79	20240819	110538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	60	2	0.81	512900380	68314	21.13	7500	7580	7430	9650	5210	7430	7507.98	16.91	0	12279	7910	7670	7550	7310	7190	7610	7250	201	2220	500	5490	10	1	40160611	3008	8.52	1.14	12	0.17	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	3.26	N	060250	500	200 억		6790821	N	N	1176	N	00	N
80	20240819	100538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	60	2	0.81	333588170	44289	13.70	7500	7580	7440	9650	5210	7430	7532.08	16.91	0	8282	7910	7670	7550	7310	7190	7610	7250	201	2220	500	5490	10	1	40160611	3008	8.52	1.14	12	0.11	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	3.26	N	060250	500	200 억		6790821	N	N	1176	N	00	N
81	20240819	090537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	50	2	0.67	29301030	3921	1.21	7500	7500	7440	9650	5210	7430	7472.85	16.91	0	-557	7910	7670	7550	7310	7190	7610	7250	201	2220	500	5490	10	1	40160611	3004	8.51	1.14	12	0.01	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	3.26	N	060250	500	200 억		6790821	N	N	1176	N	00	N
82	20240816	160532	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7430	-140	5	-1.85	2437882470	321564	92.05	7660	7790	7430	9840	5300	7570	7582.39	17.08	0	-75099	7663	7616	7553	7506	7443	7640	7530	201	2270	500	5600	10	1	40160611	2984	8.45	1.13	12	0.80	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	3.26	N	060250	500	200 억		6859358	N	N	1176	N	00	N
83	20240816	150535	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-80	5	-1.06	2146494790	282414	80.84	7660	7790	7470	9840	5300	7570	7600.53	17.08	0	-77876	7663	7616	7553	7506	7443	7640	7530	201	2270	500	5600	10	1	40160611	3008	8.52	1.14	12	0.70	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	3.26	N	060250	500	200 억		6859358	N	N	110	N	00	N
84	20240816	140536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	-50	5	-0.66	2059547210	270841	77.53	7660	7790	7470	9840	5300	7570	7604.27	17.08	0	-75287	7663	7616	7553	7506	7443	7640	7530	201	2270	500	5600	10	1	40160611	3020	8.56	1.14	12	0.67	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	3.26	N	060250	500	200 억		6859358	N	N	110	N	00	N
85	20240816	130537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7540	-30	5	-0.40	1854192260	243498	69.70	7660	7790	7470	9840	5300	7570	7614.82	17.08	0	-69765	7663	7616	7553	7506	7443	7640	7530	201	2270	500	5600	10	1	40160611	3028	8.58	1.15	12	0.61	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	3.26	N	060250	500	200 억		6859358	N	N	110	N	00	N
86	20240816	120535	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-80	5	-1.06	1711291230	224444	64.25	7660	7790	7470	9840	5300	7570	7624.58	17.08	0	-62219	7663	7616	7553	7506	7443	7640	7530	201	2270	500	5600	10	1	40160611	3008	8.52	1.14	12	0.56	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	3.26	N	060250	500	200 억		6859358	N	N	110	N	00	N
87	20240816	110537	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-80	5	-1.06	1529037900	200117	57.29	7660	7790	7490	9840	5300	7570	7640.72	17.08	0	-49699	7663	7616	7553	7506	7443	7640	7530	201	2270	500	5600	10	1	40160611	3008	8.52	1.14	12	0.50	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	3.26	N	060250	500	200 억		6859358	N	N	110	N	00	N
88	20240816	100534	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	30	2	0.40	1152703170	150144	42.98	7660	7790	7590	9840	5300	7570	7677.32	17.08	0	-22846	7663	7616	7553	7506	7443	7640	7530	201	2270	500	5600	10	1	40160611	3052	8.65	1.16	12	0.37	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	3.26	N	060250	500	200 억		6859358	N	N	110	N	00	N
89	20240816	090535	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7710	140	2	1.85	267753590	34885	9.99	7660	7720	7610	9840	5300	7570	7675.32	17.08	0	-7509	7663	7616	7553	7506	7443	7640	7530	201	2270	500	5600	10	1	40160611	3096	8.77	1.17	12	0.09	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	3.26	N	060250	500	200 억		6859358	N	N	110	N	00	N
90	20240814	160536	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7570	120	2	1.61	1427928930	189304	198.22	7500	7600	7490	9680	5220	7450	7543.03	17.12	0	-17792	7650	7550	7490	7390	7330	7520	7360	201	2230	500	5510	10	1	40160611	3040	8.61	1.15	12	0.47	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	3.28	N	060250	500	200 억		6875522	N	N	35	N	00	N
91	20240814	150535	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	110	2	1.48	1308885010	173562	181.73	7500	7600	7490	9680	5220	7450	7541.31	17.12	0	-28940	7650	7550	7490	7390	7330	7520	7360	201	2230	500	5510	10	1	40160611	3036	8.60	1.15	12	0.43	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	3.28	N	060250	500	200 억		6875522	N	N	141	N	00	N
92	20240814	140541	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7550	100	2	1.34	1195864120	158605	166.07	7500	7600	7490	9680	5220	7450	7539.89	17.12	0	-36410	7650	7550	7490	7390	7330	7520	7360	201	2230	500	5510	10	1	40160611	3032	8.59	1.15	12	0.39	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	3.28	N	060250	500	200 억		6875522	N	N	141	N	00	N
93	20240814	130538	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7540	90	2	1.21	826941200	109633	114.80	7500	7600	7490	9680	5220	7450	7542.81	17.12	0	-13623	7650	7550	7490	7390	7330	7520	7360	201	2230	500	5510	10	1	40160611	3028	8.58	1.15	12	0.27	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	3.28	N	060250	500	200 억		6875522	N	N	141	N	00	N
94	20240814	120535	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7540	90	2	1.21	754352720	100014	104.72	7500	7600	7490	9680	5220	7450	7542.47	17.12	0	-14910	7650	7550	7490	7390	7330	7520	7360	201	2230	500	5510	10	1	40160611	3028	8.58	1.15	12	0.25	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	3.28	N	060250	500	200 억		6875522	N	N	141	N	00	N
95	20240814	110532	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7550	100	2	1.34	565519100	74944	78.47	7500	7600	7490	9680	5220	7450	7545.89	17.12	0	-11151	7650	7550	7490	7390	7330	7520	7360	201	2230	500	5510	10	1	40160611	3032	8.59	1.15	12	0.19	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	3.28	N	060250	500	200 억		6875522	N	N	141	N	00	N
96	20240814	100532	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	110	2	1.48	356841820	47219	49.44	7500	7600	7500	9680	5220	7450	7557.17	17.12	0	-3775	7650	7550	7490	7390	7330	7520	7360	201	2230	500	5510	10	1	40160611	3036	8.60	1.15	12	0.12	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	3.28	N	060250	500	200 억		6875522	N	N	141	N	00	N
97	20240814	090604	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7580	130	2	1.74	185105930	24526	25.68	7500	7590	7500	9680	5220	7450	7547.33	17.12	0	-4196	7650	7550	7490	7390	7330	7520	7360	201	2230	500	5510	10	1	40160611	3044	8.62	1.15	12	0.06	879.00	6578.00	15600	20240220	-51.41	7100	20240805	6.76	15600	-51.41	20240220	7100	6.76	20240805	15600	-51.41	20240220	7100	6.76	20240805	3.28	N	060250	500	200 억		6875522	N	N	141	N	00	N
98	20240813	160527	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7450	-130	5	-1.72	710408040	95035	82.95	7590	7590	7430	9850	5310	7580	7475.32	17.20	0	-35677	7680	7630	7540	7490	7400	7655	7515	201	2270	500	5600	10	1	40160611	2992	8.48	1.13	12	0.24	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	3.26	N	060250	500	200 억		6908212	N	N	140	N	00	N
99	20240813	150530	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	-110	5	-1.45	660673080	88364	77.13	7590	7590	7430	9850	5310	7580	7476.72	17.20	0	-34310	7680	7630	7540	7490	7400	7655	7515	201	2270	500	5600	10	1	40160611	3000	8.50	1.14	12	0.22	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	3.26	N	060250	500	200 억		6908212	N	N	173	N	00	N
100	20240813	140531	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7440	-140	5	-1.85	572684190	76572	66.84	7590	7590	7430	9850	5310	7580	7479.03	17.20	0	-28613	7680	7630	7540	7490	7400	7655	7515	201	2270	500	5600	10	1	40160611	2988	8.46	1.13	12	0.19	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	3.26	N	060250	500	200 억		6908212	N	N	173	N	00	N
101	20240813	130532	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	-110	5	-1.45	490197210	65494	57.17	7590	7590	7430	9850	5310	7580	7484.61	17.20	0	-25726	7680	7630	7540	7490	7400	7655	7515	201	2270	500	5600	10	1	40160611	3000	8.50	1.14	12	0.16	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	3.26	N	060250	500	200 억		6908212	N	N	173	N	00	N
102	20240813	120527	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7470	-110	5	-1.45	465054750	62128	54.23	7590	7590	7430	9850	5310	7580	7485.43	17.20	0	-24552	7680	7630	7540	7490	7400	7655	7515	201	2270	500	5600	10	1	40160611	3000	8.50	1.14	12	0.15	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	3.26	N	060250	500	200 억		6908212	N	N	173	N	00	N
103	20240813	110526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7460	-120	5	-1.58	356928210	47648	41.59	7590	7590	7430	9850	5310	7580	7490.94	17.20	0	-23018	7680	7630	7540	7490	7400	7655	7515	201	2270	500	5600	10	1	40160611	2996	8.49	1.13	12	0.12	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	3.26	N	060250	500	200 억		6908212	N	N	173	N	00	N
104	20240813	100526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7450	-130	5	-1.72	273424490	36437	31.80	7590	7590	7440	9850	5310	7580	7504.03	17.20	0	-21913	7680	7630	7540	7490	7400	7655	7515	201	2270	500	5600	10	1	40160611	2992	8.48	1.13	12	0.09	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	3.26	N	060250	500	200 억		6908212	N	N	173	N	00	N
105	20240813	090530	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	-20	5	-0.26	40262550	5316	4.64	7590	7590	7550	9850	5310	7580	7573.84	17.20	0	-2201	7680	7630	7540	7490	7400	7655	7515	201	2270	500	5600	10	1	40160611	3036	8.60	1.15	12	0.01	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	3.26	N	060250	500	200 억		6908212	N	N	173	N	00	N
106	20240812	160525	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7580	130	2	1.74	858714010	114029	76.95	7470	7590	7450	9680	5220	7450	7530.58	17.15	0	13589	7770	7610	7530	7370	7290	7570	7330	201	2230	500	5510	10	1	40160611	3044	8.62	1.15	12	0.28	879.00	6578.00	15600	20240220	-51.41	7100	20240805	6.76	15600	-51.41	20240220	7100	6.76	20240805	15600	-51.41	20240220	7100	6.76	20240805	3.35	N	060250	500	200 억		6888921	N	N	173	N	00	N
107	20240812	150526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7570	120	2	1.61	814261830	108162	72.99	7470	7590	7450	9680	5220	7450	7528.18	17.15	0	13370	7770	7610	7530	7370	7290	7570	7330	201	2230	500	5510	10	1	40160611	3040	8.61	1.15	12	0.27	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	3.35	N	060250	500	200 억		6888921	N	N	696	N	00	N
108	20240812	140525	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7550	100	2	1.34	759492590	100928	68.11	7470	7590	7450	9680	5220	7450	7525.10	17.15	0	10129	7770	7610	7530	7370	7290	7570	7330	201	2230	500	5510	10	1	40160611	3032	8.59	1.15	12	0.25	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	3.35	N	060250	500	200 억		6888921	N	N	696	N	00	N
109	20240812	130522	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7550	100	2	1.34	702679820	93398	63.03	7470	7590	7450	9680	5220	7450	7523.51	17.15	0	8457	7770	7610	7530	7370	7290	7570	7330	201	2230	500	5510	10	1	40160611	3032	8.59	1.15	12	0.23	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	3.35	N	060250	500	200 억		6888921	N	N	696	N	00	N
110	20240812	120521	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7560	110	2	1.48	580059740	77170	52.08	7470	7590	7450	9680	5220	7450	7516.66	17.15	0	2247	7770	7610	7530	7370	7290	7570	7330	201	2230	500	5510	10	1	40160611	3036	8.60	1.15	12	0.19	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	3.35	N	060250	500	200 억		6888921	N	N	696	N	00	N
111	20240812	110522	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7500	50	2	0.67	537239750	71485	48.24	7470	7590	7450	9680	5220	7450	7515.43	17.15	0	932	7770	7610	7530	7370	7290	7570	7330	201	2230	500	5510	10	1	40160611	3012	8.53	1.14	12	0.18	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	3.35	N	060250	500	200 억		6888921	N	N	696	N	00	N
112	20240812	100518	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	30	2	0.40	377478910	50223	33.89	7470	7590	7450	9680	5220	7450	7516.08	17.15	0	-1546	7770	7610	7530	7370	7290	7570	7330	201	2230	500	5510	10	1	40160611	3004	8.51	1.14	12	0.13	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	3.35	N	060250	500	200 억		6888921	N	N	696	N	00	N
113	20240812	090518	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	70	2	0.94	88484270	11819	7.98	7470	7520	7450	9680	5220	7450	7486.66	17.15	0	-19	7770	7610	7530	7370	7290	7570	7330	201	2230	500	5510	10	1	40160611	3020	8.56	1.14	12	0.03	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	3.35	N	060250	500	200 억		6888921	N	N	696	N	00	N
114	20240809	160517	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7450	-30	5	-0.40	1084224640	143903	52.64	7550	7690	7450	9720	5240	7480	7534.91	17.19	0	-22999	7666	7572	7456	7362	7246	7620	7410	201	2240	500	5530	10	1	40160611	2992	8.48	1.13	12	0.36	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	3.35	N	060250	500	200 억		6903568	N	N	696	N	00	N
115	20240809	150529	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	10	2	0.13	1014500700	134556	49.22	7550	7690	7450	9720	5240	7480	7539.63	17.19	0	-20996	7666	7572	7456	7362	7246	7620	7410	201	2240	500	5530	10	1	40160611	3008	8.52	1.14	12	0.34	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	3.35	N	060250	500	200 억		6903568	N	N	230	N	00	N
116	20240809	140527	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	0	3	0.00	804822840	106535	38.97	7550	7690	7480	9720	5240	7480	7554.55	17.19	0	-20884	7666	7572	7456	7362	7246	7620	7410	201	2240	500	5530	10	1	40160611	3004	8.51	1.14	12	0.27	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	3.35	N	060250	500	200 억		6903568	N	N	230	N	00	N
117	20240809	130527	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7550	70	2	0.94	634626260	83868	30.68	7550	7690	7490	9720	5240	7480	7566.99	17.19	0	-7860	7666	7572	7456	7362	7246	7620	7410	201	2240	500	5530	10	1	40160611	3032	8.59	1.15	12	0.21	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	3.35	N	060250	500	200 억		6903568	N	N	230	N	00	N
118	20240809	120526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7540	60	2	0.80	577755560	76326	27.92	7550	7690	7490	9720	5240	7480	7569.60	17.19	0	-7068	7666	7572	7456	7362	7246	7620	7410	201	2240	500	5530	10	1	40160611	3028	8.58	1.15	12	0.19	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	3.35	N	060250	500	200 억		6903568	N	N	230	N	00	N
119	20240809	110520	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7540	60	2	0.80	423721310	55842	20.43	7550	7690	7530	9720	5240	7480	7587.90	17.19	0	-7229	7666	7572	7456	7362	7246	7620	7410	201	2240	500	5530	10	1	40160611	3028	8.58	1.15	12	0.14	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	3.35	N	060250	500	200 억		6903568	N	N	230	N	00	N
120	20240809	100528	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7620	140	2	1.87	269257980	35437	12.96	7550	7690	7540	9720	5240	7480	7598.28	17.19	0	-3246	7666	7572	7456	7362	7246	7620	7410	201	2240	500	5530	10	1	40160611	3060	8.67	1.16	12	0.09	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	3.35	N	060250	500	200 억		6903568	N	N	230	N	00	N
121	20240809	090520	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7570	90	2	1.20	52283520	6918	2.53	7550	7600	7540	9720	5240	7480	7557.83	17.19	0	243	7666	7572	7456	7362	7246	7620	7410	201	2240	500	5530	10	1	40160611	3040	8.61	1.15	12	0.02	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	3.35	N	060250	500	200 억		6903568	N	N	230	N	00	N
122	20240808	160514	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	-30	5	-0.40	2024123260	272256	105.65	7400	7550	7340	9760	5260	7510	7434.62	17.06	0	-16163	7723	7616	7553	7446	7383	7670	7500	201	2250	500	5550	10	1	40160611	3004	8.51	1.14	12	0.68	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	3.62	N	060250	500	200 억		6851586	N	N	230	N	00	N
123	20240808	150519	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-20	5	-0.27	1710189410	230295	89.37	7400	7550	7340	9760	5260	7510	7426.08	17.06	0	-29564	7723	7616	7553	7446	7383	7670	7500	201	2250	500	5550	10	1	40160611	3008	8.52	1.14	12	0.57	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	3.62	N	060250	500	200 억		6851586	N	N	1725	N	00	N
124	20240808	140521	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7520	10	2	0.13	1545683500	208361	80.85	7400	7550	7340	9760	5260	7510	7418.29	17.06	0	-19782	7723	7616	7553	7446	7383	7670	7500	201	2250	500	5550	10	1	40160611	3020	8.56	1.14	12	0.52	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	3.62	N	060250	500	200 억		6851586	N	N	1725	N	00	N
125	20240808	130522	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7480	-30	5	-0.40	1383837670	186790	72.48	7400	7540	7340	9760	5260	7510	7408.52	17.06	0	-23256	7723	7616	7553	7446	7383	7670	7500	201	2250	500	5550	10	1	40160611	3004	8.51	1.14	12	0.47	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	3.62	N	060250	500	200 억		6851586	N	N	1725	N	00	N
126	20240808	120526	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7490	-20	5	-0.27	1201910950	162554	63.08	7400	7490	7340	9760	5260	7510	7393.92	17.06	0	-22430	7723	7616	7553	7446	7383	7670	7500	201	2250	500	5550	10	1	40160611	3008	8.52	1.14	12	0.40	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	3.62	N	060250	500	200 억		6851586	N	N	1725	N	00	N
127	20240808	110522	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7370	-140	5	-1.86	1043068510	141139	54.77	7400	7490	7340	9760	5260	7510	7390.36	17.06	0	-24173	7723	7616	7553	7446	7383	7670	7500	201	2250	500	5550	10	1	40160611	2960	8.38	1.12	12	0.35	879.00	6578.00	15600	20240220	-52.76	7100	20240805	3.80	15600	-52.76	20240220	7100	3.80	20240805	15600	-52.76	20240220	7100	3.80	20240805	3.62	N	060250	500	200 억		6851586	N	N	1725	N	00	N
128	20240808	100518	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7420	-90	5	-1.20	575302900	77839	30.21	7400	7490	7340	9760	5260	7510	7390.93	17.06	0	-35269	7723	7616	7553	7446	7383	7670	7500	201	2250	500	5550	10	1	40160611	2980	8.44	1.13	12	0.19	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	3.62	N	060250	500	200 억		6851586	N	N	1725	N	00	N
129	20240808	090516	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7410	-100	5	-1.33	104122390	14094	5.47	7400	7430	7360	9760	5260	7510	7387.69	17.06	0	-4378	7723	7616	7553	7446	7383	7670	7500	201	2250	500	5550	10	1	40160611	2976	8.43	1.13	12	0.04	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	3.62	N	060250	500	200 억		6851586	N	N	1725	N	00	N
130	20240807	160509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7510	-110	5	-1.44	1943476750	256645	53.34	7490	7660	7490	9900	5340	7620	7572.82	17.12	0	-34284	8073	7846	7513	7286	6953	7960	7400	201	2280	500	5630	10	1	40160611	3016	8.54	1.14	12	0.64	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	3.78	N	060250	500	200 억		6874885	N	N	1725	N	00	N
131	20240807	150516	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7530	-90	5	-1.18	1786239440	235753	49.00	7490	7660	7490	9900	5340	7620	7576.74	17.12	0	-33466	8073	7846	7513	7286	6953	7960	7400	201	2280	500	5630	10	1	40160611	3024	8.57	1.14	12	0.59	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	3.78	N	060250	500	200 억		6874885	N	N	194	N	00	N
132	20240807	140520	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	-30	5	-0.39	1545660780	203953	42.39	7490	7660	7490	9900	5340	7620	7578.51	17.12	0	-28970	8073	7846	7513	7286	6953	7960	7400	201	2280	500	5630	10	1	40160611	3048	8.63	1.15	12	0.51	879.00	6578.00	15600	20240220	-51.35	7100	20240805	6.90	15600	-51.35	20240220	7100	6.90	20240805	15600	-51.35	20240220	7100	6.90	20240805	3.78	N	060250	500	200 억		6874885	N	N	194	N	00	N
133	20240807	130516	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	-30	5	-0.39	1411239800	186252	38.71	7490	7660	7490	9900	5340	7620	7577.04	17.12	0	-30215	8073	7846	7513	7286	6953	7960	7400	201	2280	500	5630	10	1	40160611	3048	8.63	1.15	12	0.46	879.00	6578.00	15600	20240220	-51.35	7100	20240805	6.90	15600	-51.35	20240220	7100	6.90	20240805	15600	-51.35	20240220	7100	6.90	20240805	3.78	N	060250	500	200 억		6874885	N	N	194	N	00	N
134	20240807	120518	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	-20	5	-0.26	1173265470	154946	32.21	7490	7660	7490	9900	5340	7620	7572.09	17.12	0	-18823	8073	7846	7513	7286	6953	7960	7400	201	2280	500	5630	10	1	40160611	3052	8.65	1.16	12	0.39	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	3.78	N	060250	500	200 억		6874885	N	N	194	N	00	N
135	20240807	110516	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7610	-10	5	-0.13	947019450	125224	26.03	7490	7660	7490	9900	5340	7620	7562.60	17.12	0	-12715	8073	7846	7513	7286	6953	7960	7400	201	2280	500	5630	10	1	40160611	3056	8.66	1.16	12	0.31	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	3.78	N	060250	500	200 억		6874885	N	N	194	N	00	N
136	20240807	100512	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7530	-90	5	-1.18	631158640	83688	17.39	7490	7640	7490	9900	5340	7620	7541.80	17.12	0	-7359	8073	7846	7513	7286	6953	7960	7400	201	2280	500	5630	10	1	40160611	3024	8.57	1.14	12	0.21	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	3.78	N	060250	500	200 억		6874885	N	N	194	N	00	N
137	20240807	090512	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7530	-90	5	-1.18	144638590	19239	4.00	7490	7580	7490	9900	5340	7620	7517.94	17.12	0	2528	8073	7846	7513	7286	6953	7960	7400	201	2280	500	5630	10	1	40160611	3024	8.57	1.14	12	0.05	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	3.78	N	060250	500	200 억		6874885	N	N	194	N	00	N
138	20240806	160507	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7620	400	2	5.54	3604801240	478699	68.04	7180	7740	7180	9380	5060	7220	7532.31	16.62	0	218451	8380	7800	7450	6870	6520	7625	6695	201	2160	500	5340	10	1	40160611	3060	8.67	1.16	12	1.19	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	3.84	N	060250	500	200 억		6676621	N	N	194	N	00	N
139	20240806	150515	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7620	400	2	5.54	3482906290	462692	65.76	7180	7740	7180	9380	5060	7220	7529.54	16.62	0	213456	8380	7800	7450	6870	6520	7625	6695	201	2160	500	5340	10	1	40160611	3060	8.67	1.16	12	1.15	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	3.84	N	060250	500	200 억		6676621	N	N	73	N	00	N
140	20240806	140513	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7580	360	2	4.99	3073334190	408518	58.06	7180	7740	7180	9380	5060	7220	7525.43	16.62	0	177327	8380	7800	7450	6870	6520	7625	6695	201	2160	500	5340	10	1	40160611	3044	8.62	1.15	12	1.02	879.00	6578.00	15600	20240220	-51.41	7100	20240805	6.76	15600	-51.41	20240220	7100	6.76	20240805	15600	-51.41	20240220	7100	6.76	20240805	3.84	N	060250	500	200 억		6676621	N	N	73	N	00	N
141	20240806	130511	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7620	400	2	5.54	2800565840	372607	52.96	7180	7740	7180	9380	5060	7220	7518.60	16.62	0	154857	8380	7800	7450	6870	6520	7625	6695	201	2160	500	5340	10	1	40160611	3060	8.67	1.16	12	0.93	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	3.84	N	060250	500	200 억		6676621	N	N	73	N	00	N
142	20240806	120515	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7600	380	2	5.26	2502804990	333526	47.40	7180	7740	7180	9380	5060	7220	7506.72	16.62	0	124591	8380	7800	7450	6870	6520	7625	6695	201	2160	500	5340	10	1	40160611	3052	8.65	1.16	12	0.83	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	3.84	N	060250	500	200 억		6676621	N	N	73	N	00	N
143	20240806	110510	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7590	370	2	5.12	2129596740	284317	40.41	7180	7740	7180	9380	5060	7220	7493.17	16.62	0	93338	8380	7800	7450	6870	6520	7625	6695	201	2160	500	5340	10	1	40160611	3048	8.63	1.15	12	0.71	879.00	6578.00	15600	20240220	-51.35	7100	20240805	6.90	15600	-51.35	20240220	7100	6.90	20240805	15600	-51.35	20240220	7100	6.90	20240805	3.84	N	060250	500	200 억		6676621	N	N	73	N	00	N
144	20240806	100508	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7670	450	2	6.23	1347169900	181425	25.79	7180	7690	7180	9380	5060	7220	7429.03	16.62	0	58457	8380	7800	7450	6870	6520	7625	6695	201	2160	500	5340	10	1	40160611	3080	8.73	1.17	12	0.45	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	3.84	N	060250	500	200 억		6676621	N	N	73	N	00	N
145	20240806	090510	55	40.00	KSQ150		금융	N	N	N	Y	40	N	7430	210	2	2.91	376332840	51810	7.36	7180	7480	7180	9380	5060	7220	7266.47	16.62	0	13566	8380	7800	7450	6870	6520	7625	6695	201	2160	500	5340	10	1	40160611	2984	8.45	1.13	12	0.13	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	3.84	N	060250	500	200 억		6676621	N	N	73	N	00	N
146	20240805	160502	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	7220	-850	5	-10.53	5166979990	686692	161.83	7990	8030	7100	10490	5650	8070	7524.74	16.63	0	26008	8523	8296	8163	7936	7803	8230	7870	201	2420	500	5970	10	1	40160611	2900	8.21	1.10	12	1.71	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	3.72	N	060250	500	200 억		6680115	N	N	73	N	00	N
147	20240805	150509	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	7240	-830	5	-10.29	4677043210	618481	145.75	7990	8030	7110	10490	5650	8070	7562.14	16.63	0	28012	8523	8296	8163	7936	7803	8230	7870	201	2420	500	5970	10	1	40160611	2908	8.24	1.10	12	1.54	879.00	6578.00	15600	20240220	-53.59	7110	20240805	1.83	15600	-53.59	20240220	7110	1.83	20240805	15600	-53.59	20240220	7110	1.83	20240805	3.72	N	060250	500	200 억		6680115	N	N	81	N	00	N
148	20240805	140511	58	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	7430	-640	5	-7.93	3385477110	439963	103.68	7990	8030	7400	10490	5650	8070	7694.91	16.63	0	-4627	8523	8296	8163	7936	7803	8230	7870	201	2420	500	5970	10	1	40160611	2984	8.45	1.13	12	1.10	879.00	6578.00	15600	20240220	-52.37	7400	20240805	0.41	15600	-52.37	20240220	7400	0.41	20240805	15600	-52.37	20240220	7400	0.41	20240805	3.72	N	060250	500	200 억		6680115	N	N	81	N	00	N
149	20240805	130508	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	7530	-540	5	-6.69	2724268180	351626	82.87	7990	8030	7500	10490	5650	8070	7747.63	16.63	0	-27084	8523	8296	8163	7936	7803	8230	7870	201	2420	500	5970	10	1	40160611	3024	8.57	1.14	12	0.88	879.00	6578.00	15600	20240220	-51.73	7500	20240805	0.40	15600	-51.73	20240220	7500	0.40	20240805	15600	-51.73	20240220	7500	0.40	20240805	3.72	N	060250	500	200 억		6680115	N	N	81	N	00	N
150	20240805	120505	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	7600	-470	5	-5.82	2249782330	288839	68.07	7990	8030	7590	10490	5650	8070	7789.05	16.63	0	-34788	8523	8296	8163	7936	7803	8230	7870	201	2420	500	5970	10	1	40160611	3052	8.65	1.16	12	0.72	879.00	6578.00	15600	20240220	-51.28	7590	20240805	0.13	15600	-51.28	20240220	7590	0.13	20240805	15600	-51.28	20240220	7590	0.13	20240805	3.72	N	060250	500	200 억		6680115	N	N	81	N	00	N
151	20240805	110509	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	7670	-400	5	-4.96	1801971760	230094	54.22	7990	8030	7670	10490	5650	8070	7831.46	16.63	0	-41344	8523	8296	8163	7936	7803	8230	7870	201	2420	500	5970	10	1	40160611	3080	8.73	1.17	12	0.57	879.00	6578.00	15600	20240220	-50.83	7670	20240805	0.00	15600	-50.83	20240220	7670	0.00	20240805	15600	-50.83	20240220	7670	0.00	20240805	3.72	N	060250	500	200 억		6680115	N	N	81	N	00	N
152	20240805	100505	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	7800	-270	5	-3.35	1149592030	145885	34.38	7990	8030	7800	10490	5650	8070	7880.12	16.63	0	-38554	8523	8296	8163	7936	7803	8230	7870	201	2420	500	5970	10	1	40160611	3133	8.87	1.19	12	0.36	879.00	6578.00	15600	20240220	-50.00	7800	20240805	0.00	15600	-50.00	20240220	7800	0.00	20240805	15600	-50.00	20240220	7800	0.00	20240805	3.72	N	060250	500	200 억		6680115	N	N	81	N	00	N
153	20240805	090502	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	N	7890	-180	5	-2.23	239117530	30091	7.09	7990	8030	7870	10490	5650	8070	7946.47	16.63	0	-14614	8523	8296	8163	7936	7803	8230	7870	201	2420	500	5970	10	1	40160611	3169	8.98	1.20	12	0.07	879.00	6578.00	15600	20240220	-49.42	7870	20240805	0.25	15600	-49.42	20240220	7870	0.25	20240805	15600	-49.42	20240220	7870	0.25	20240805	3.72	N	060250	500	200 억		6680115	N	N	81	N	00	N
154	20240802	160458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8070	-260	5	-3.12	3432028040	420050	29.54	8240	8390	8030	10820	5840	8330	8170.59	16.42	0	96857	9230	8780	8460	8010	7690	9005	8235	201	2490	500	6160	10	1	40160611	3241	9.18	1.23	12	1.05	879.00	6578.00	15600	20240220	-48.27	7880	20231020	2.41	15600	-48.27	20240220	8030	0.50	20240802	15600	-48.27	20240220	7880	2.41	20231020	3.78	N	060250	500	200 억		6593136	N	N	81	N	00	N
155	20240802	150456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8050	-280	5	-3.36	3210750960	392570	27.60	8240	8390	8030	10820	5840	8330	8178.80	16.42	0	88732	9230	8780	8460	8010	7690	9005	8235	201	2490	500	6160	10	1	40160611	3233	9.16	1.22	12	0.98	879.00	6578.00	15600	20240220	-48.40	7880	20231020	2.16	15600	-48.40	20240220	8030	0.25	20240802	15600	-48.40	20240220	7880	2.16	20231020	3.78	N	060250	500	200 억		6593136	N	N	96	N	00	N
156	20240802	140501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8120	-210	5	-2.52	2507982550	305739	21.50	8240	8390	8090	10820	5840	8330	8203.02	16.42	0	69744	9230	8780	8460	8010	7690	9005	8235	201	2490	500	6160	10	1	40160611	3261	9.24	1.23	12	0.76	879.00	6578.00	15600	20240220	-47.95	7880	20231020	3.05	15600	-47.95	20240220	8090	0.37	20240802	15600	-47.95	20240220	7880	3.05	20231020	3.78	N	060250	500	200 억		6593136	N	N	96	N	00	N
157	20240802	130459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8130	-200	5	-2.40	2221261780	270493	19.02	8240	8390	8090	10820	5840	8330	8211.90	16.42	0	54821	9230	8780	8460	8010	7690	9005	8235	201	2490	500	6160	10	1	40160611	3265	9.25	1.24	12	0.67	879.00	6578.00	15600	20240220	-47.88	7880	20231020	3.17	15600	-47.88	20240220	8090	0.49	20240802	15600	-47.88	20240220	7880	3.17	20231020	3.78	N	060250	500	200 억		6593136	N	N	96	N	00	N
158	20240802	120459	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8160	-170	5	-2.04	1977500020	240534	16.91	8240	8390	8090	10820	5840	8330	8221.29	16.42	0	43067	9230	8780	8460	8010	7690	9005	8235	201	2490	500	6160	10	1	40160611	3277	9.28	1.24	12	0.60	879.00	6578.00	15600	20240220	-47.69	7880	20231020	3.55	15600	-47.69	20240220	8090	0.87	20240802	15600	-47.69	20240220	7880	3.55	20231020	3.78	N	060250	500	200 억		6593136	N	N	96	N	00	N
159	20240802	110500	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8220	-110	5	-1.32	1612111400	195858	13.77	8240	8390	8090	10820	5840	8330	8231.02	16.42	0	31471	9230	8780	8460	8010	7690	9005	8235	201	2490	500	6160	10	1	40160611	3301	9.35	1.25	12	0.49	879.00	6578.00	15600	20240220	-47.31	7880	20231020	4.31	15600	-47.31	20240220	8090	1.61	20240802	15600	-47.31	20240220	7880	4.31	20231020	3.78	N	060250	500	200 억		6593136	N	N	96	N	00	N
160	20240802	100456	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8200	-130	5	-1.56	834890750	102147	7.18	8240	8290	8090	10820	5840	8330	8173.42	16.42	0	10267	9230	8780	8460	8010	7690	9005	8235	201	2490	500	6160	10	1	40160611	3293	9.33	1.25	12	0.25	879.00	6578.00	15600	20240220	-47.44	7880	20231020	4.06	15600	-47.44	20240220	8090	1.36	20240802	15600	-47.44	20240220	7880	4.06	20231020	3.78	N	060250	500	200 억		6593136	N	N	96	N	00	N
161	20240802	090501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8190	-140	5	-1.68	213871590	26084	1.83	8240	8260	8130	10820	5840	8330	8199.34	16.42	0	-2649	9230	8780	8460	8010	7690	9005	8235	201	2490	500	6160	10	1	40160611	3289	9.32	1.25	12	0.06	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	3.78	N	060250	500	200 억		6593136	N	N	96	N	00	N
162	20240801	160455	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8330	70	2	0.85	12002216260	1418626	417.05	8240	8910	8140	10730	5790	8260	8460.56	16.67	0	-99915	8400	8330	8220	8150	8040	8365	8185	201	2470	500	6110	10	1	40160611	3345	9.48	1.27	12	3.53	879.00	6578.00	15600	20240220	-46.60	7880	20231020	5.71	15600	-46.60	20240220	8110	2.71	20240731	15600	-46.60	20240220	7880	5.71	20231020	3.75	N	060250	500	200 억		6696308	N	N	96	N	00	N
163	20240801	150509	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8340	80	2	0.97	11735283700	1386596	407.64	8240	8910	8140	10730	5790	8260	8463.41	16.67	0	-104042	8400	8330	8220	8150	8040	8365	8185	201	2470	500	6110	10	1	40160611	3349	9.49	1.27	12	3.45	879.00	6578.00	15600	20240220	-46.54	7880	20231020	5.84	15600	-46.54	20240220	8110	2.84	20240731	15600	-46.54	20240220	7880	5.84	20231020	3.75	N	060250	500	200 억		6696308	N	N	251	N	00	N
164	20240801	140505	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8380	120	2	1.45	9661064750	1138009	334.56	8240	8910	8140	10730	5790	8260	8489.48	16.67	0	-138028	8400	8330	8220	8150	8040	8365	8185	201	2470	500	6110	10	1	40160611	3365	9.53	1.27	12	2.83	879.00	6578.00	15600	20240220	-46.28	7880	20231020	6.35	15600	-46.28	20240220	8110	3.33	20240731	15600	-46.28	20240220	7880	6.35	20231020	3.75	N	060250	500	200 억		6696308	N	N	251	N	00	N
165	20240801	130458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8240	-20	5	-0.24	2872094140	348000	102.31	8240	8400	8140	10730	5790	8260	8253.14	16.67	0	2784	8400	8330	8220	8150	8040	8365	8185	201	2470	500	6110	10	1	40160611	3309	9.37	1.25	12	0.87	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	3.75	N	060250	500	200 억		6696308	N	N	251	N	00	N
166	20240801	120501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8220	-40	5	-0.48	2569434330	311357	91.53	8240	8400	8140	10730	5790	8260	8252.37	16.67	0	-8392	8400	8330	8220	8150	8040	8365	8185	201	2470	500	6110	10	1	40160611	3301	9.35	1.25	12	0.78	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	3.75	N	060250	500	200 억		6696308	N	N	251	N	00	N
167	20240801	110501	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8240	-20	5	-0.24	2098023030	254000	74.67	8240	8400	8140	10730	5790	8260	8259.93	16.67	0	-15296	8400	8330	8220	8150	8040	8365	8185	201	2470	500	6110	10	1	40160611	3309	9.37	1.25	12	0.63	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	3.75	N	060250	500	200 억		6696308	N	N	251	N	00	N
168	20240801	100458	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8200	-60	5	-0.73	777305830	94707	27.84	8240	8310	8140	10730	5790	8260	8207.37	16.67	0	-648	8400	8330	8220	8150	8040	8365	8185	201	2470	500	6110	10	1	40160611	3293	9.33	1.25	12	0.24	879.00	6578.00	15600	20240220	-47.44	7880	20231020	4.06	15600	-47.44	20240220	8110	1.11	20240731	15600	-47.44	20240220	7880	4.06	20231020	3.75	N	060250	500	200 억		6696308	N	N	251	N	00	N
169	20240801	090450	55	40.00	KSQ150		금융	N	N	N	Y	40	N	8300	40	2	0.48	53121360	6437	1.89	8240	8310	8240	10730	5790	8260	8252.27	16.67	0	1839	8400	8330	8220	8150	8040	8365	8185	201	2470	500	6110	10	1	40160611	3333	9.44	1.26	12	0.02	879.00	6578.00	15600	20240220	-46.79	7880	20231020	5.33	15600	-46.79	20240220	8110	2.34	20240731	15600	-46.79	20240220	7880	5.33	20231020	3.75	N	060250	500	200 억		6696308	N	N	251	N	00	N