KissMeData/086520/price/prices-20240501.csv

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
20240531,160722,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,94400,4300,2,4.77,229559595900,2508305,184.05,90500,94400,88400,117100,63100,90100,91517.21,17.71,0,194625,94966,92532,90766,88332,86566,93750,89550,133,27000,100,63070,100,1,133138340,125683,246.48,7.40,12,1.88,383.00,12750.00,307800,20230726,-69.33,88400,20240531,6.79,138200,-31.69,20240213,88400,6.79,20240531,1539000,-93.87,20230726,88400,6.79,20240531,1.37,N,086520,100,133 억,,23580143,N,N,8733,N,00,N
20240531,150718,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,92100,2000,2,2.22,155109342300,1716365,125.94,90500,92800,88400,117100,63100,90100,90371.24,17.71,0,31516,94966,92532,90766,88332,86566,93750,89550,133,27000,100,63070,100,1,133138340,122620,240.47,7.22,12,1.29,383.00,12750.00,307800,20230726,-70.08,88400,20240531,4.19,138200,-33.36,20240213,88400,4.19,20240531,1539000,-94.02,20230726,88400,4.19,20240531,1.37,N,086520,100,133 억,,23580143,N,N,10428,N,00,N
20240531,140718,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,89200,-900,5,-1.00,103773730000,1154375,84.70,90500,92500,88400,117100,63100,90100,89895.58,17.71,0,-114190,94966,92532,90766,88332,86566,93750,89550,133,27000,100,63070,100,1,133138340,118759,232.90,7.00,12,0.87,383.00,12750.00,307800,20230726,-71.02,88400,20240531,0.90,138200,-35.46,20240213,88400,0.90,20240531,1539000,-94.20,20230726,88400,0.90,20240531,1.37,N,086520,100,133 억,,23580143,N,N,10428,N,00,N
20240531,130723,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,88900,-1200,5,-1.33,94401076000,1048948,76.97,90500,92500,88400,117100,63100,90100,89995.70,17.71,0,-115202,94966,92532,90766,88332,86566,93750,89550,133,27000,100,63070,100,1,133138340,118360,232.11,6.97,12,0.79,383.00,12750.00,307800,20230726,-71.12,88400,20240531,0.57,138200,-35.67,20240213,88400,0.57,20240531,1539000,-94.22,20230726,88400,0.57,20240531,1.37,N,086520,100,133 억,,23580143,N,N,10428,N,00,N
20240531,120726,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,89100,-1000,5,-1.11,85404352000,947700,69.54,90500,92500,88400,117100,63100,90100,90117.54,17.71,0,-101543,94966,92532,90766,88332,86566,93750,89550,133,27000,100,63070,100,1,133138340,118626,232.64,6.99,12,0.71,383.00,12750.00,307800,20230726,-71.05,88400,20240531,0.79,138200,-35.53,20240213,88400,0.79,20240531,1539000,-94.21,20230726,88400,0.79,20240531,1.37,N,086520,100,133 억,,23580143,N,N,10428,N,00,N
20240531,110722,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,89100,-1000,5,-1.11,74138613900,821168,60.25,90500,92500,88400,117100,63100,90100,90284.92,17.71,0,-75901,94966,92532,90766,88332,86566,93750,89550,133,27000,100,63070,100,1,133138340,118626,232.64,6.99,12,0.62,383.00,12750.00,307800,20230726,-71.05,88400,20240531,0.79,138200,-35.53,20240213,88400,0.79,20240531,1539000,-94.21,20230726,88400,0.79,20240531,1.37,N,086520,100,133 억,,23580143,N,N,10428,N,00,N
20240531,100724,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,89900,-200,5,-0.22,47300471900,519825,38.14,90500,92500,89700,117100,63100,90100,90997.48,17.71,0,-7412,94966,92532,90766,88332,86566,93750,89550,133,27000,100,63070,100,1,133138340,119691,234.73,7.05,12,0.39,383.00,12750.00,307800,20230726,-70.79,89000,20240530,1.01,138200,-34.95,20240213,89000,1.01,20240530,1539000,-94.16,20230726,89000,1.01,20240530,1.37,N,086520,100,133 억,,23580143,N,N,10428,N,00,N
20240531,090721,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,92400,2300,2,2.55,16166442200,176338,12.94,90500,92500,90500,117100,63100,90100,91701.93,17.71,0,33563,94966,92532,90766,88332,86566,93750,89550,133,27000,100,63070,100,1,133138340,123020,241.25,7.25,12,0.13,383.00,12750.00,307800,20230726,-69.98,89000,20240530,3.82,138200,-33.14,20240213,89000,3.82,20240530,1539000,-94.00,20230726,89000,3.82,20240530,1.37,N,086520,100,133 억,,23580143,N,N,10428,N,00,N
20240530,160718,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,90100,-200,5,-0.22,122280408800,1342606,93.01,89000,93200,89000,117300,63300,90300,91080.90,17.65,0,110625,95766,93032,91666,88932,87566,92350,88250,133,27000,100,63210,100,1,133138340,119958,235.25,7.07,12,1.01,383.00,12750.00,307800,20230726,-70.73,89000,20240530,1.24,138200,-34.80,20240213,89000,1.24,20240530,1539000,-94.15,20230726,89000,1.24,20240530,1.35,N,086520,100,133 억,,23499459,N,N,10413,N,00,N
20240530,150719,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,90600,300,2,0.33,113904686200,1249888,86.58,89000,93200,89000,117300,63300,90300,91132.00,17.65,0,104085,95766,93032,91666,88932,87566,92350,88250,133,27000,100,63210,100,1,133138340,120623,236.55,7.11,12,0.94,383.00,12750.00,307800,20230726,-70.57,89000,20240530,1.80,138200,-34.44,20240213,89000,1.80,20240530,1539000,-94.11,20230726,89000,1.80,20240530,1.35,N,086520,100,133 억,,23499459,N,N,8108,N,00,N
20240530,140718,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,90800,500,2,0.55,102752364100,1126647,78.05,89000,93200,89000,117300,63300,90300,91202.02,17.65,0,94606,95766,93032,91666,88932,87566,92350,88250,133,27000,100,63210,100,1,133138340,120890,237.08,7.12,12,0.85,383.00,12750.00,307800,20230726,-70.50,89000,20240530,2.02,138200,-34.30,20240213,89000,2.02,20240530,1539000,-94.10,20230726,89000,2.02,20240530,1.35,N,086520,100,133 억,,23499459,N,N,8108,N,00,N
20240530,130720,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,90600,300,2,0.33,93581744900,1025267,71.02,89000,93200,89000,117300,63300,90300,91275.61,17.65,0,80675,95766,93032,91666,88932,87566,92350,88250,133,27000,100,63210,100,1,133138340,120623,236.55,7.11,12,0.77,383.00,12750.00,307800,20230726,-70.57,89000,20240530,1.80,138200,-34.44,20240213,89000,1.80,20240530,1539000,-94.11,20230726,89000,1.80,20240530,1.35,N,086520,100,133 억,,23499459,N,N,8108,N,00,N
20240530,120718,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,90500,200,2,0.22,88726879700,971725,67.31,89000,93200,89000,117300,63300,90300,91308.76,17.65,0,75515,95766,93032,91666,88932,87566,92350,88250,133,27000,100,63210,100,1,133138340,120490,236.29,7.10,12,0.73,383.00,12750.00,307800,20230726,-70.60,89000,20240530,1.69,138200,-34.52,20240213,89000,1.69,20240530,1539000,-94.12,20230726,89000,1.69,20240530,1.35,N,086520,100,133 억,,23499459,N,N,8108,N,00,N
20240530,110719,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,90200,-100,5,-0.11,82028643000,897607,62.18,89000,93200,89000,117300,63300,90300,91386.08,17.65,0,74778,95766,93032,91666,88932,87566,92350,88250,133,27000,100,63210,100,1,133138340,120091,235.51,7.07,12,0.67,383.00,12750.00,307800,20230726,-70.70,89000,20240530,1.35,138200,-34.73,20240213,89000,1.35,20240530,1539000,-94.14,20230726,89000,1.35,20240530,1.35,N,086520,100,133 억,,23499459,N,N,8108,N,00,N
20240530,100720,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,91000,700,2,0.78,68457235700,747810,51.80,89000,93200,89000,117300,63300,90300,91543.83,17.65,0,76580,95766,93032,91666,88932,87566,92350,88250,133,27000,100,63210,100,1,133138340,121156,237.60,7.14,12,0.56,383.00,12750.00,307800,20230726,-70.44,89000,20240530,2.25,138200,-34.15,20240213,89000,2.25,20240530,1539000,-94.09,20230726,89000,2.25,20240530,1.35,N,086520,100,133 억,,23499459,N,N,8108,N,00,N
20240530,090719,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,92300,2000,2,2.21,19181577600,211513,14.65,89000,92500,89000,117300,63300,90300,90687.70,17.65,0,62585,95766,93032,91666,88932,87566,92350,88250,133,27000,100,63210,100,1,133138340,122887,240.99,7.24,12,0.16,383.00,12750.00,307800,20230726,-70.01,89000,20240530,3.71,138200,-33.21,20240213,89000,3.71,20240530,1539000,-94.00,20230726,89000,3.71,20240530,1.35,N,086520,100,133 억,,23499459,N,N,8108,N,00,N
20240529,160713,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,90300,-4400,5,-4.65,129404076000,1413233,136.81,93600,94400,90300,123100,66300,94700,91568.86,17.74,0,-151863,99633,97166,95933,93466,92233,96550,92850,133,28400,100,66290,100,1,133138340,120224,235.77,7.08,12,1.06,383.00,12750.00,307800,20230726,-70.66,90300,20240529,0.00,138200,-34.66,20240213,90300,0.00,20240529,1539000,-94.13,20230726,90300,0.00,20240529,1.37,N,086520,100,133 억,,23620883,N,N,8108,N,00,N
20240529,150712,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,90700,-4000,5,-4.22,115742023700,1262183,122.19,93600,94400,90600,123100,66300,94700,91698.91,17.74,0,-128640,99633,97166,95933,93466,92233,96550,92850,133,28400,100,66290,100,1,133138340,120756,236.81,7.11,12,0.95,383.00,12750.00,307800,20230726,-70.53,90600,20240529,0.11,138200,-34.37,20240213,90600,0.11,20240529,1539000,-94.11,20230726,90600,0.11,20240529,1.37,N,086520,100,133 억,,23620883,N,N,3897,N,00,N
20240529,140712,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,91200,-3500,5,-3.70,93789443800,1020448,98.79,93600,94400,91000,123100,66300,94700,91908.95,17.74,0,-76470,99633,97166,95933,93466,92233,96550,92850,133,28400,100,66290,100,1,133138340,121422,238.12,7.15,12,0.77,383.00,12750.00,307800,20230726,-70.37,90800,20240527,0.44,138200,-34.01,20240213,90800,0.44,20240527,1539000,-94.07,20230726,90800,0.44,20240527,1.37,N,086520,100,133 억,,23620883,N,N,3897,N,00,N
20240529,130715,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,91700,-3000,5,-3.17,82423517200,895867,86.73,93600,94400,91100,123100,66300,94700,92002.96,17.74,0,-58406,99633,97166,95933,93466,92233,96550,92850,133,28400,100,66290,100,1,133138340,122088,239.43,7.19,12,0.67,383.00,12750.00,307800,20230726,-70.21,90800,20240527,0.99,138200,-33.65,20240213,90800,0.99,20240527,1539000,-94.04,20230726,90800,0.99,20240527,1.37,N,086520,100,133 억,,23620883,N,N,3897,N,00,N
20240529,120717,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,91500,-3200,5,-3.38,76044214300,826321,79.99,93600,94400,91100,123100,66300,94700,92026.13,17.74,0,-57252,99633,97166,95933,93466,92233,96550,92850,133,28400,100,66290,100,1,133138340,121822,238.90,7.18,12,0.62,383.00,12750.00,307800,20230726,-70.27,90800,20240527,0.77,138200,-33.79,20240213,90800,0.77,20240527,1539000,-94.05,20230726,90800,0.77,20240527,1.37,N,086520,100,133 억,,23620883,N,N,3897,N,00,N
20240529,110715,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,91800,-2900,5,-3.06,67478866600,732628,70.92,93600,94400,91100,123100,66300,94700,92103.78,17.74,0,-31243,99633,97166,95933,93466,92233,96550,92850,133,28400,100,66290,100,1,133138340,122221,239.69,7.20,12,0.55,383.00,12750.00,307800,20230726,-70.18,90800,20240527,1.10,138200,-33.57,20240213,90800,1.10,20240527,1539000,-94.04,20230726,90800,1.10,20240527,1.37,N,086520,100,133 억,,23620883,N,N,3897,N,00,N
20240529,100713,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,91500,-3200,5,-3.38,50818962400,550551,53.30,93600,94400,91100,123100,66300,94700,92303.87,17.74,0,-21504,99633,97166,95933,93466,92233,96550,92850,133,28400,100,66290,100,1,133138340,121822,238.90,7.18,12,0.41,383.00,12750.00,307800,20230726,-70.27,90800,20240527,0.77,138200,-33.79,20240213,90800,0.77,20240527,1539000,-94.05,20230726,90800,0.77,20240527,1.37,N,086520,100,133 억,,23620883,N,N,3897,N,00,N
20240529,090710,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,92600,-2100,5,-2.22,12869474700,138053,13.36,93600,94400,92400,123100,66300,94700,93216.89,17.74,0,9328,99633,97166,95933,93466,92233,96550,92850,133,28400,100,66290,100,1,133138340,123286,241.78,7.26,12,0.10,383.00,12750.00,307800,20230726,-69.92,90800,20240527,1.98,138200,-33.00,20240213,90800,1.98,20240527,1539000,-93.98,20230726,90800,1.98,20240527,1.37,N,086520,100,133 억,,23620883,N,N,3897,N,00,N
20240528,160708,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,94700,-2600,5,-2.67,98180213600,1022386,39.83,97600,98400,94700,126400,68200,97300,96034.38,17.75,0,-68136,103366,100332,95566,92532,87766,101850,94050,133,29100,100,68110,100,1,133138340,126082,247.26,7.43,12,0.77,383.00,12750.00,307800,20230726,-69.23,90800,20240527,4.30,138200,-31.48,20240213,90800,4.30,20240527,1539000,-93.85,20230726,90800,4.30,20240527,1.37,N,086520,100,133 억,,23636066,N,N,3897,N,00,N
20240528,150711,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95100,-2200,5,-2.26,88669094700,922113,35.92,97600,98400,95000,126400,68200,97300,96158.49,17.75,0,-60698,103366,100332,95566,92532,87766,101850,94050,133,29100,100,68110,100,1,133138340,126615,248.30,7.46,12,0.69,383.00,12750.00,307800,20230726,-69.10,90800,20240527,4.74,138200,-31.19,20240213,90800,4.74,20240527,1539000,-93.82,20230726,90800,4.74,20240527,1.37,N,086520,100,133 억,,23636066,N,N,7689,N,00,N
20240528,140712,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95600,-1700,5,-1.75,77801759600,808133,31.48,97600,98400,95200,126400,68200,97300,96273.35,17.75,0,-37676,103366,100332,95566,92532,87766,101850,94050,133,29100,100,68110,100,1,133138340,127280,249.61,7.50,12,0.61,383.00,12750.00,307800,20230726,-68.94,90800,20240527,5.29,138200,-30.82,20240213,90800,5.29,20240527,1539000,-93.79,20230726,90800,5.29,20240527,1.37,N,086520,100,133 억,,23636066,N,N,7689,N,00,N
20240528,130709,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95700,-1600,5,-1.64,73400260600,762144,29.69,97600,98400,95200,126400,68200,97300,96307.49,17.75,0,-35436,103366,100332,95566,92532,87766,101850,94050,133,29100,100,68110,100,1,133138340,127413,249.87,7.51,12,0.57,383.00,12750.00,307800,20230726,-68.91,90800,20240527,5.40,138200,-30.75,20240213,90800,5.40,20240527,1539000,-93.78,20230726,90800,5.40,20240527,1.37,N,086520,100,133 억,,23636066,N,N,7689,N,00,N
20240528,120710,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95800,-1500,5,-1.54,67348097700,698981,27.23,97600,98400,95200,126400,68200,97300,96351.71,17.75,0,-25952,103366,100332,95566,92532,87766,101850,94050,133,29100,100,68110,100,1,133138340,127547,250.13,7.51,12,0.53,383.00,12750.00,307800,20230726,-68.88,90800,20240527,5.51,138200,-30.68,20240213,90800,5.51,20240527,1539000,-93.78,20230726,90800,5.51,20240527,1.37,N,086520,100,133 억,,23636066,N,N,7689,N,00,N
20240528,110653,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95400,-1900,5,-1.95,59917159500,621168,24.20,97600,98400,95200,126400,68200,97300,96458.75,17.75,0,-11448,103366,100332,95566,92532,87766,101850,94050,133,29100,100,68110,100,1,133138340,127014,249.09,7.48,12,0.47,383.00,12750.00,307800,20230726,-69.01,90800,20240527,5.07,138200,-30.97,20240213,90800,5.07,20240527,1539000,-93.80,20230726,90800,5.07,20240527,1.37,N,086520,100,133 억,,23636066,N,N,7689,N,00,N
20240528,100710,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95700,-1600,5,-1.64,48438938900,501112,19.52,97600,98400,95400,126400,68200,97300,96662.79,17.75,0,-14794,103366,100332,95566,92532,87766,101850,94050,133,29100,100,68110,100,1,133138340,127413,249.87,7.51,12,0.38,383.00,12750.00,307800,20230726,-68.91,90800,20240527,5.40,138200,-30.75,20240213,90800,5.40,20240527,1539000,-93.78,20230726,90800,5.40,20240527,1.37,N,086520,100,133 억,,23636066,N,N,7689,N,00,N
20240528,090712,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96700,-600,5,-0.62,14182558900,145904,5.68,97600,97900,96500,126400,68200,97300,97204.67,17.75,0,-18777,103366,100332,95566,92532,87766,101850,94050,133,29100,100,68110,100,1,133138340,128745,252.48,7.58,12,0.11,383.00,12750.00,307800,20230726,-68.58,90800,20240527,6.50,138200,-30.03,20240213,90800,6.50,20240527,1539000,-93.72,20230726,90800,6.50,20240527,1.37,N,086520,100,133 억,,23636066,N,N,7689,N,00,N
20240527,160659,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,97300,3300,2,3.51,239201244400,2540563,233.74,94100,98600,90800,122200,65800,94000,94147.85,17.63,0,69302,96933,95466,94633,93166,92333,95050,92750,133,28200,100,65800,100,1,133138340,129544,254.05,7.63,12,1.91,383.00,12750.00,307800,20230726,-68.39,90800,20240527,7.16,138200,-29.59,20240213,90800,7.16,20240527,1539000,-93.68,20230726,90800,7.16,20240527,1.35,N,086520,100,133 억,,23475006,N,N,7689,N,00,N
20240527,150711,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,97400,3400,2,3.62,224303419800,2387593,219.67,94100,98600,90800,122200,65800,94000,93945.41,17.63,0,52149,96933,95466,94633,93166,92333,95050,92750,133,28200,100,65800,100,1,133138340,129677,254.31,7.64,12,1.79,383.00,12750.00,307800,20230726,-68.36,90800,20240527,7.27,138200,-29.52,20240213,90800,7.27,20240527,1539000,-93.67,20230726,90800,7.27,20240527,1.35,N,086520,100,133 억,,23475006,N,N,1413,N,00,N
20240527,140708,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,95600,1600,2,1.70,149748949100,1618120,148.87,94100,95600,90800,122200,65800,94000,92544.63,17.63,0,8774,96933,95466,94633,93166,92333,95050,92750,133,28200,100,65800,100,1,133138340,127280,249.61,7.50,12,1.22,383.00,12750.00,307800,20230726,-68.94,90800,20240527,5.29,138200,-30.82,20240213,90800,5.29,20240527,1539000,-93.79,20230726,90800,5.29,20240527,1.35,N,086520,100,133 억,,23475006,N,N,1413,N,00,N
20240527,130708,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,91900,-2100,5,-2.23,111506612100,1211288,111.44,94100,94600,90800,122200,65800,94000,92055.54,17.63,0,20271,96933,95466,94633,93166,92333,95050,92750,133,28200,100,65800,100,1,133138340,122354,239.95,7.21,12,0.91,383.00,12750.00,307800,20230726,-70.14,90800,20240527,1.21,138200,-33.50,20240213,90800,1.21,20240527,1539000,-94.03,20230726,90800,1.21,20240527,1.35,N,086520,100,133 억,,23475006,N,N,1413,N,00,N
20240527,120709,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,91500,-2500,5,-2.66,100173103300,1088135,100.11,94100,94600,90800,122200,65800,94000,92058.67,17.63,0,1438,96933,95466,94633,93166,92333,95050,92750,133,28200,100,65800,100,1,133138340,121822,238.90,7.18,12,0.82,383.00,12750.00,307800,20230726,-70.27,90800,20240527,0.77,138200,-33.79,20240213,90800,0.77,20240527,1539000,-94.05,20230726,90800,0.77,20240527,1.35,N,086520,100,133 억,,23475006,N,N,1413,N,00,N
20240527,110708,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,91300,-2700,5,-2.87,80508139500,872438,80.27,94100,94600,91200,122200,65800,94000,92278.64,17.63,0,12395,96933,95466,94633,93166,92333,95050,92750,133,28200,100,65800,100,1,133138340,121555,238.38,7.16,12,0.66,383.00,12750.00,307800,20230726,-70.34,91200,20240527,0.11,138200,-33.94,20240213,91200,0.11,20240527,1539000,-94.07,20230726,91200,0.11,20240527,1.35,N,086520,100,133 억,,23475006,N,N,1413,N,00,N
20240527,100707,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,92300,-1700,5,-1.81,63221954800,684001,62.93,94100,94600,91400,122200,65800,94000,92428.63,17.63,0,20684,96933,95466,94633,93166,92333,95050,92750,133,28200,100,65800,100,1,133138340,122887,240.99,7.24,12,0.51,383.00,12750.00,307800,20230726,-70.01,91400,20240527,0.98,138200,-33.21,20240213,91400,0.98,20240527,1539000,-94.00,20230726,91400,0.98,20240527,1.35,N,086520,100,133 억,,23475006,N,N,1413,N,00,N
20240527,090707,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,92900,-1100,5,-1.17,10774841900,115038,10.58,94100,94600,92700,122200,65800,94000,93662.06,17.63,0,-17872,96933,95466,94633,93166,92333,95050,92750,133,28200,100,65800,100,1,133138340,123686,242.56,7.29,12,0.09,383.00,12750.00,307800,20230726,-69.82,92700,20240527,0.22,138200,-32.78,20240213,92700,0.22,20240527,1539000,-93.96,20230726,92700,0.22,20240527,1.35,N,086520,100,133 억,,23475006,N,N,1413,N,00,N
20240524,160632,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,94000,-2800,5,-2.89,101461523000,1069763,158.87,95400,96100,93800,125800,67800,96800,94847.31,17.73,0,-114238,98666,97732,96566,95632,94466,98200,96100,133,29000,100,67760,100,1,133138340,125150,245.43,7.37,12,0.80,383.00,12750.00,307800,20230726,-69.46,93800,20240524,0.21,138200,-31.98,20240213,93800,0.21,20240524,1539000,-93.89,20230726,93800,0.21,20240524,1.34,N,086520,100,133 억,,23601717,N,N,1413,N,00,N
20240524,150631,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,94200,-2600,5,-2.69,92518331100,974638,144.74,95400,96100,93800,125800,67800,96800,94925.55,17.73,0,-114138,98666,97732,96566,95632,94466,98200,96100,133,29000,100,67760,100,1,133138340,125416,245.95,7.39,12,0.73,383.00,12750.00,307800,20230726,-69.40,93800,20240524,0.43,138200,-31.84,20240213,93800,0.43,20240524,1539000,-93.88,20230726,93800,0.43,20240524,1.34,N,086520,100,133 억,,23601717,N,N,905,N,00,N
20240524,140635,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,94400,-2400,5,-2.48,73837648400,776039,115.25,95400,96100,94100,125800,67800,96800,95146.50,17.73,0,-111067,98666,97732,96566,95632,94466,98200,96100,133,29000,100,67760,100,1,133138340,125683,246.48,7.40,12,0.58,383.00,12750.00,307800,20230726,-69.33,94100,20240524,0.32,138200,-31.69,20240213,94100,0.32,20240524,1539000,-93.87,20230726,94100,0.32,20240524,1.34,N,086520,100,133 억,,23601717,N,N,905,N,00,N
20240524,130632,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,94400,-2400,5,-2.48,62275136700,653567,97.06,95400,96100,94300,125800,67800,96800,95284.65,17.73,0,-105159,98666,97732,96566,95632,94466,98200,96100,133,29000,100,67760,100,1,133138340,125683,246.48,7.40,12,0.49,383.00,12750.00,307800,20230726,-69.33,94300,20240524,0.11,138200,-31.69,20240213,94300,0.11,20240524,1539000,-93.87,20230726,94300,0.11,20240524,1.34,N,086520,100,133 억,,23601717,N,N,905,N,00,N
20240524,120633,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95300,-1500,5,-1.55,38718367900,405316,60.19,95400,96100,95200,125800,67800,96800,95525.89,17.73,0,-25971,98666,97732,96566,95632,94466,98200,96100,133,29000,100,67760,100,1,133138340,126881,248.83,7.47,12,0.30,383.00,12750.00,307800,20230726,-69.04,95000,20240513,0.32,138200,-31.04,20240213,95000,0.32,20240513,1539000,-93.81,20230726,95000,0.32,20240513,1.34,N,086520,100,133 억,,23601717,N,N,905,N,00,N
20240524,110631,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95600,-1200,5,-1.24,33161501700,347064,51.54,95400,96100,95200,125800,67800,96800,95548.11,17.73,0,-14684,98666,97732,96566,95632,94466,98200,96100,133,29000,100,67760,100,1,133138340,127280,249.61,7.50,12,0.26,383.00,12750.00,307800,20230726,-68.94,95000,20240513,0.63,138200,-30.82,20240213,95000,0.63,20240513,1539000,-93.79,20230726,95000,0.63,20240513,1.34,N,086520,100,133 억,,23601717,N,N,905,N,00,N
20240524,100636,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95500,-1300,5,-1.34,25665589800,268720,39.91,95400,96100,95200,125800,67800,96800,95509.80,17.73,0,-13964,98666,97732,96566,95632,94466,98200,96100,133,29000,100,67760,100,1,133138340,127147,249.35,7.49,12,0.20,383.00,12750.00,307800,20230726,-68.97,95000,20240513,0.53,138200,-30.90,20240213,95000,0.53,20240513,1539000,-93.79,20230726,95000,0.53,20240513,1.34,N,086520,100,133 억,,23601717,N,N,905,N,00,N
20240524,090632,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95900,-900,5,-0.93,6485079900,67895,10.08,95400,96000,95200,125800,67800,96800,95513.41,17.73,0,11076,98666,97732,96566,95632,94466,98200,96100,133,29000,100,67760,100,1,133138340,127680,250.39,7.52,12,0.05,383.00,12750.00,307800,20230726,-68.84,95000,20240513,0.95,138200,-30.61,20240213,95000,0.95,20240513,1539000,-93.77,20230726,95000,0.95,20240513,1.34,N,086520,100,133 억,,23601717,N,N,905,N,00,N
20240523,160630,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96800,-400,5,-0.41,63836527000,661556,77.34,96200,97500,95400,126300,68100,97200,96491.96,17.77,0,64708,100133,98666,97333,95866,94533,98000,95200,133,29100,100,68040,100,1,133138340,128878,252.74,7.59,12,0.50,383.00,12750.00,307800,20230726,-68.55,95000,20240513,1.89,138200,-29.96,20240213,95000,1.89,20240513,1539000,-93.71,20230726,95000,1.89,20240513,1.34,N,086520,100,133 억,,23664394,N,N,905,N,00,N
20240523,150635,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96700,-500,5,-0.51,57438080100,595377,69.60,96200,97500,95400,126300,68100,97200,96472.04,17.77,0,45905,100133,98666,97333,95866,94533,98000,95200,133,29100,100,68040,100,1,133138340,128745,252.48,7.58,12,0.45,383.00,12750.00,307800,20230726,-68.58,95000,20240513,1.79,138200,-30.03,20240213,95000,1.79,20240513,1539000,-93.72,20230726,95000,1.79,20240513,1.34,N,086520,100,133 억,,23664394,N,N,192,N,00,N
20240523,140636,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96900,-300,5,-0.31,51228663200,531186,62.10,96200,97500,95400,126300,68100,97200,96440.38,17.77,0,28275,100133,98666,97333,95866,94533,98000,95200,133,29100,100,68040,100,1,133138340,129011,253.00,7.60,12,0.40,383.00,12750.00,307800,20230726,-68.52,95000,20240513,2.00,138200,-29.88,20240213,95000,2.00,20240513,1539000,-93.70,20230726,95000,2.00,20240513,1.34,N,086520,100,133 억,,23664394,N,N,192,N,00,N
20240523,130633,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96600,-600,5,-0.62,41620570500,432219,50.53,96200,97300,95400,126300,68100,97200,96292.66,17.77,0,25930,100133,98666,97333,95866,94533,98000,95200,133,29100,100,68040,100,1,133138340,128612,252.22,7.58,12,0.32,383.00,12750.00,307800,20230726,-68.62,95000,20240513,1.68,138200,-30.10,20240213,95000,1.68,20240513,1539000,-93.72,20230726,95000,1.68,20240513,1.34,N,086520,100,133 억,,23664394,N,N,192,N,00,N
20240523,120630,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96400,-800,5,-0.82,36547794900,379753,44.39,96200,97300,95400,126300,68100,97200,96238.03,17.77,0,17625,100133,98666,97333,95866,94533,98000,95200,133,29100,100,68040,100,1,133138340,128345,251.70,7.56,12,0.29,383.00,12750.00,307800,20230726,-68.68,95000,20240513,1.47,138200,-30.25,20240213,95000,1.47,20240513,1539000,-93.74,20230726,95000,1.47,20240513,1.34,N,086520,100,133 억,,23664394,N,N,192,N,00,N
20240523,110629,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96200,-1000,5,-1.03,31679667300,329131,38.48,96200,97300,95400,126300,68100,97200,96249.11,17.77,0,18542,100133,98666,97333,95866,94533,98000,95200,133,29100,100,68040,100,1,133138340,128079,251.17,7.55,12,0.25,383.00,12750.00,307800,20230726,-68.75,95000,20240513,1.26,138200,-30.39,20240213,95000,1.26,20240513,1539000,-93.75,20230726,95000,1.26,20240513,1.34,N,086520,100,133 억,,23664394,N,N,192,N,00,N
20240523,100631,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96500,-700,5,-0.72,25497253700,264948,30.97,96200,97300,95400,126300,68100,97200,96230.69,17.77,0,9404,100133,98666,97333,95866,94533,98000,95200,133,29100,100,68040,100,1,133138340,128478,251.96,7.57,12,0.20,383.00,12750.00,307800,20230726,-68.65,95000,20240513,1.58,138200,-30.17,20240213,95000,1.58,20240513,1539000,-93.73,20230726,95000,1.58,20240513,1.34,N,086520,100,133 억,,23664394,N,N,192,N,00,N
20240523,090634,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95700,-1500,5,-1.54,7053210600,73432,8.58,96200,96500,95600,126300,68100,97200,96032.47,17.77,0,-11902,100133,98666,97333,95866,94533,98000,95200,133,29100,100,68040,100,1,133138340,127413,249.87,7.51,12,0.06,383.00,12750.00,307800,20230726,-68.91,95000,20240513,0.74,138200,-30.75,20240213,95000,0.74,20240513,1539000,-93.78,20230726,95000,0.74,20240513,1.34,N,086520,100,133 억,,23664394,N,N,192,N,00,N
20240522,160625,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,97200,900,2,0.93,81917416500,844755,70.91,97600,98800,96000,125100,67500,96300,96971.12,17.66,0,124960,100500,98400,97200,95100,93900,97800,94500,133,28800,100,67410,100,1,133138340,129410,253.79,7.62,12,0.63,383.00,12750.00,307800,20230726,-68.42,95000,20240513,2.32,138200,-29.67,20240213,95000,2.32,20240513,1539000,-93.68,20230726,95000,2.32,20240513,1.34,N,086520,100,133 억,,23512194,N,N,192,N,00,N
20240522,150629,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96900,600,2,0.62,75790167900,781627,65.61,97600,98800,96000,125100,67500,96300,96964.82,17.66,0,95125,100500,98400,97200,95100,93900,97800,94500,133,28800,100,67410,100,1,133138340,129011,253.00,7.60,12,0.59,383.00,12750.00,307800,20230726,-68.52,95000,20240513,2.00,138200,-29.88,20240213,95000,2.00,20240513,1539000,-93.70,20230726,95000,2.00,20240513,1.34,N,086520,100,133 억,,23512194,N,N,537,N,00,N
20240522,140630,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,97000,700,2,0.73,66967571000,690563,57.97,97600,98800,96000,125100,67500,96300,96975.55,17.66,0,68641,100500,98400,97200,95100,93900,97800,94500,133,28800,100,67410,100,1,133138340,129144,253.26,7.61,12,0.52,383.00,12750.00,307800,20230726,-68.49,95000,20240513,2.11,138200,-29.81,20240213,95000,2.11,20240513,1539000,-93.70,20230726,95000,2.11,20240513,1.34,N,086520,100,133 억,,23512194,N,N,537,N,00,N
20240522,130627,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96800,500,2,0.52,60519639700,624002,52.38,97600,98800,96000,125100,67500,96300,96986.54,17.66,0,52682,100500,98400,97200,95100,93900,97800,94500,133,28800,100,67410,100,1,133138340,128878,252.74,7.59,12,0.47,383.00,12750.00,307800,20230726,-68.55,95000,20240513,1.89,138200,-29.96,20240213,95000,1.89,20240513,1539000,-93.71,20230726,95000,1.89,20240513,1.34,N,086520,100,133 억,,23512194,N,N,537,N,00,N
20240522,120703,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,97400,1100,2,1.14,55249181300,569698,47.82,97600,98800,96000,125100,67500,96300,96980.04,17.66,0,44303,100500,98400,97200,95100,93900,97800,94500,133,28800,100,67410,100,1,133138340,129677,254.31,7.64,12,0.43,383.00,12750.00,307800,20230726,-68.36,95000,20240513,2.53,138200,-29.52,20240213,95000,2.53,20240513,1539000,-93.67,20230726,95000,2.53,20240513,1.34,N,086520,100,133 억,,23512194,N,N,537,N,00,N
20240522,110630,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96500,200,2,0.21,42914099600,442733,37.16,97600,98800,96000,125100,67500,96300,96930.30,17.66,0,4716,100500,98400,97200,95100,93900,97800,94500,133,28800,100,67410,100,1,133138340,128478,251.96,7.57,12,0.33,383.00,12750.00,307800,20230726,-68.65,95000,20240513,1.58,138200,-30.17,20240213,95000,1.58,20240513,1539000,-93.73,20230726,95000,1.58,20240513,1.34,N,086520,100,133 억,,23512194,N,N,537,N,00,N
20240522,100630,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96400,100,2,0.10,35711121400,367968,30.89,97600,98800,96000,125100,67500,96300,97049.99,17.66,0,-3156,100500,98400,97200,95100,93900,97800,94500,133,28800,100,67410,100,1,133138340,128345,251.70,7.56,12,0.28,383.00,12750.00,307800,20230726,-68.68,95000,20240513,1.47,138200,-30.25,20240213,95000,1.47,20240513,1539000,-93.74,20230726,95000,1.47,20240513,1.34,N,086520,100,133 억,,23512194,N,N,537,N,00,N
20240522,090629,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,97300,1000,2,1.04,14285200200,145927,12.25,97600,98800,97100,125100,67500,96300,97895.28,17.66,0,23623,100500,98400,97200,95100,93900,97800,94500,133,28800,100,67410,100,1,133138340,129544,254.05,7.63,12,0.11,383.00,12750.00,307800,20230726,-68.39,95000,20240513,2.42,138200,-29.59,20240213,95000,2.42,20240513,1539000,-93.68,20230726,95000,2.42,20240513,1.34,N,086520,100,133 억,,23512194,N,N,537,N,00,N
20240521,160622,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96300,-3400,5,-3.41,113926335800,1175799,157.21,99100,99300,96000,129600,69800,99700,96891.15,17.68,0,-59620,102166,100932,99966,98732,97766,100450,98250,133,29900,100,69790,100,1,133138340,128212,251.44,7.55,12,0.88,383.00,12750.00,307800,20230726,-68.71,95000,20240513,1.37,138200,-30.32,20240213,95000,1.37,20240513,1539000,-93.74,20230726,95000,1.37,20240513,1.33,N,086520,100,133 억,,23538329,N,N,528,N,00,N
20240521,150628,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96400,-3300,5,-3.31,104720363400,1080158,144.42,99100,99300,96000,129600,69800,99700,96946.52,17.68,0,-49238,102166,100932,99966,98732,97766,100450,98250,133,29900,100,69790,100,1,133138340,128345,251.70,7.56,12,0.81,383.00,12750.00,307800,20230726,-68.68,95000,20240513,1.47,138200,-30.25,20240213,95000,1.47,20240513,1539000,-93.74,20230726,95000,1.47,20240513,1.33,N,086520,100,133 억,,23538329,N,N,1471,N,00,N
20240521,140625,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96900,-2800,5,-2.81,95629386100,985909,131.82,99100,99300,96000,129600,69800,99700,96993.36,17.68,0,-30589,102166,100932,99966,98732,97766,100450,98250,133,29900,100,69790,100,1,133138340,129011,253.00,7.60,12,0.74,383.00,12750.00,307800,20230726,-68.52,95000,20240513,2.00,138200,-29.88,20240213,95000,2.00,20240513,1539000,-93.70,20230726,95000,2.00,20240513,1.33,N,086520,100,133 억,,23538329,N,N,1471,N,00,N
20240521,130626,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96400,-3300,5,-3.31,86463617800,890829,119.11,99100,99300,96000,129600,69800,99700,97056.70,17.68,0,-25590,102166,100932,99966,98732,97766,100450,98250,133,29900,100,69790,100,1,133138340,128345,251.70,7.56,12,0.67,383.00,12750.00,307800,20230726,-68.68,95000,20240513,1.47,138200,-30.25,20240213,95000,1.47,20240513,1539000,-93.74,20230726,95000,1.47,20240513,1.33,N,086520,100,133 억,,23538329,N,N,1471,N,00,N
20240521,120626,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96800,-2900,5,-2.91,79014929800,813635,108.79,99100,99300,96000,129600,69800,99700,97110.24,17.68,0,-18150,102166,100932,99966,98732,97766,100450,98250,133,29900,100,69790,100,1,133138340,128878,252.74,7.59,12,0.61,383.00,12750.00,307800,20230726,-68.55,95000,20240513,1.89,138200,-29.96,20240213,95000,1.89,20240513,1539000,-93.71,20230726,95000,1.89,20240513,1.33,N,086520,100,133 억,,23538329,N,N,1471,N,00,N
20240521,110627,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96800,-2900,5,-2.91,72493315300,746177,99.77,99100,99300,96000,129600,69800,99700,97149.50,17.68,0,-10301,102166,100932,99966,98732,97766,100450,98250,133,29900,100,69790,100,1,133138340,128878,252.74,7.59,12,0.56,383.00,12750.00,307800,20230726,-68.55,95000,20240513,1.89,138200,-29.96,20240213,95000,1.89,20240513,1539000,-93.71,20230726,95000,1.89,20240513,1.33,N,086520,100,133 억,,23538329,N,N,1471,N,00,N
20240521,100626,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,96800,-2900,5,-2.91,60350547000,620846,83.01,99100,99300,96000,129600,69800,99700,97202.86,17.68,0,-5007,102166,100932,99966,98732,97766,100450,98250,133,29900,100,69790,100,1,133138340,128878,252.74,7.59,12,0.47,383.00,12750.00,307800,20230726,-68.55,95000,20240513,1.89,138200,-29.96,20240213,95000,1.89,20240513,1539000,-93.71,20230726,95000,1.89,20240513,1.33,N,086520,100,133 억,,23538329,N,N,1471,N,00,N
20240521,090622,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,98100,-1600,5,-1.60,9866257100,100227,13.40,99100,99300,97800,129600,69800,99700,98426.18,17.68,0,-2578,102166,100932,99966,98732,97766,100450,98250,133,29900,100,69790,100,1,133138340,130609,256.14,7.69,12,0.08,383.00,12750.00,307800,20230726,-68.13,95000,20240513,3.26,138200,-29.02,20240213,95000,3.26,20240513,1539000,-93.63,20230726,95000,3.26,20240513,1.33,N,086520,100,133 억,,23538329,N,N,1471,N,00,N
20240517,160627,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,99700,-1100,5,-1.09,117280487100,1157224,80.33,101100,103000,99700,131000,70600,100800,101349.98,17.78,0,-45194,103333,102066,99733,98466,96133,102700,99100,133,30200,100,70560,100,1,133138340,132739,260.31,7.82,12,0.87,383.00,12750.00,307800,20230726,-67.61,95000,20240513,4.95,138200,-27.86,20240213,95000,4.95,20240513,1539000,-93.52,20230726,95000,4.95,20240513,1.32,N,086520,100,133 억,,23668177,N,N,2626,N,00,N
20240517,150629,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,99900,-900,5,-0.89,110393181800,1088212,75.54,101100,103000,99700,131000,70600,100800,101444.83,17.78,0,-19893,103333,102066,99733,98466,96133,102700,99100,133,30200,100,70560,100,1,133138340,133005,260.84,7.84,12,0.82,383.00,12750.00,307800,20230726,-67.54,95000,20240513,5.16,138200,-27.71,20240213,95000,5.16,20240513,1539000,-93.51,20230726,95000,5.16,20240513,1.32,N,086520,100,133 억,,23668177,N,N,5449,N,00,N
20240517,140623,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100000,-800,5,-0.79,102769559800,1012001,70.25,101100,103000,99700,131000,70600,100800,101551.20,17.78,0,11385,103333,102066,99733,98466,96133,102700,99100,133,30200,100,70560,100,1,133138340,133138,261.10,7.84,12,0.76,383.00,12750.00,307800,20230726,-67.51,95000,20240513,5.26,138200,-27.64,20240213,95000,5.26,20240513,1539000,-93.50,20230726,95000,5.26,20240513,1.32,N,086520,100,133 억,,23668177,N,N,5449,N,00,N
20240517,130619,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100700,-100,5,-0.10,92388868100,908386,63.05,101100,103000,99700,131000,70600,100800,101707.09,17.78,0,44364,103333,102066,99733,98466,96133,102700,99100,133,30200,100,70560,100,1,133138340,134070,262.92,7.90,12,0.68,383.00,12750.00,307800,20230726,-67.28,95000,20240513,6.00,138200,-27.13,20240213,95000,6.00,20240513,1539000,-93.46,20230726,95000,6.00,20240513,1.32,N,086520,100,133 억,,23668177,N,N,5449,N,00,N
20240517,120620,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100700,-100,5,-0.10,87753208900,862385,59.86,101100,103000,99700,131000,70600,100800,101756.94,17.78,0,46295,103333,102066,99733,98466,96133,102700,99100,133,30200,100,70560,100,1,133138340,134070,262.92,7.90,12,0.65,383.00,12750.00,307800,20230726,-67.28,95000,20240513,6.00,138200,-27.13,20240213,95000,6.00,20240513,1539000,-93.46,20230726,95000,6.00,20240513,1.32,N,086520,100,133 억,,23668177,N,N,5449,N,00,N
20240517,110620,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,101000,200,2,0.20,80374014500,789391,54.79,101100,103000,99700,131000,70600,100800,101818.36,17.78,0,53451,103333,102066,99733,98466,96133,102700,99100,133,30200,100,70560,100,1,133138340,134470,263.71,7.92,12,0.59,383.00,12750.00,307800,20230726,-67.19,95000,20240513,6.32,138200,-26.92,20240213,95000,6.32,20240513,1539000,-93.44,20230726,95000,6.32,20240513,1.32,N,086520,100,133 억,,23668177,N,N,5449,N,00,N
20240517,100616,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,102300,1500,2,1.49,63622382700,625117,43.39,101100,103000,99700,131000,70600,100800,101777.50,17.78,0,38302,103333,102066,99733,98466,96133,102700,99100,133,30200,100,70560,100,1,133138340,136201,267.10,8.02,12,0.47,383.00,12750.00,307800,20230726,-66.76,95000,20240513,7.68,138200,-25.98,20240213,95000,7.68,20240513,1539000,-93.35,20230726,95000,7.68,20240513,1.32,N,086520,100,133 억,,23668177,N,N,5449,N,00,N
20240517,090620,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100200,-600,5,-0.60,9123033600,90655,6.29,101100,101100,99700,131000,70600,100800,100633.78,17.78,0,13095,103333,102066,99733,98466,96133,102700,99100,133,30200,100,70560,100,1,133138340,133405,261.62,7.86,12,0.07,383.00,12750.00,307800,20230726,-67.45,95000,20240513,5.47,138200,-27.50,20240213,95000,5.47,20240513,1539000,-93.49,20230726,95000,5.47,20240513,1.32,N,086520,100,133 억,,23668177,N,N,5449,N,00,N
20240516,160616,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100800,2900,2,2.96,141760611400,1421242,62.96,98600,101000,97400,127200,68600,97900,99739.19,17.57,0,296636,102833,100366,97933,95466,93033,101600,96700,133,29300,100,68530,100,1,133138340,134203,263.19,7.91,12,1.07,383.00,12750.00,307800,20230726,-67.25,95000,20240513,6.11,138200,-27.06,20240213,95000,6.11,20240513,1539000,-93.45,20230726,95000,6.11,20240513,1.28,N,086520,100,133 억,,23396185,N,N,4914,N,00,N
20240516,150614,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100400,2500,2,2.55,133678842300,1340949,59.40,98600,101000,97400,127200,68600,97900,99690.10,17.57,0,287235,102833,100366,97933,95466,93033,101600,96700,133,29300,100,68530,100,1,133138340,133671,262.14,7.87,12,1.01,383.00,12750.00,307800,20230726,-67.38,95000,20240513,5.68,138200,-27.35,20240213,95000,5.68,20240513,1539000,-93.48,20230726,95000,5.68,20240513,1.28,N,086520,100,133 억,,23396185,N,N,2682,N,00,N
20240516,140618,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100300,2400,2,2.45,120658476600,1211407,53.66,98600,101000,97400,127200,68600,97900,99602.32,17.57,0,236451,102833,100366,97933,95466,93033,101600,96700,133,29300,100,68530,100,1,133138340,133538,261.88,7.87,12,0.91,383.00,12750.00,307800,20230726,-67.41,95000,20240513,5.58,138200,-27.42,20240213,95000,5.58,20240513,1539000,-93.48,20230726,95000,5.58,20240513,1.28,N,086520,100,133 억,,23396185,N,N,2682,N,00,N
20240516,130616,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100300,2400,2,2.45,114785766400,1152836,51.07,98600,101000,97400,127200,68600,97900,99568.57,17.57,0,228991,102833,100366,97933,95466,93033,101600,96700,133,29300,100,68530,100,1,133138340,133538,261.88,7.87,12,0.87,383.00,12750.00,307800,20230726,-67.41,95000,20240513,5.58,138200,-27.42,20240213,95000,5.58,20240513,1539000,-93.48,20230726,95000,5.58,20240513,1.28,N,086520,100,133 억,,23396185,N,N,2682,N,00,N
20240516,120613,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100100,2200,2,2.25,104258186700,1047985,46.42,98600,101000,97400,127200,68600,97900,99484.85,17.57,0,187806,102833,100366,97933,95466,93033,101600,96700,133,29300,100,68530,100,1,133138340,133271,261.36,7.85,12,0.79,383.00,12750.00,307800,20230726,-67.48,95000,20240513,5.37,138200,-27.57,20240213,95000,5.37,20240513,1539000,-93.50,20230726,95000,5.37,20240513,1.28,N,086520,100,133 억,,23396185,N,N,2682,N,00,N
20240516,110613,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100700,2800,2,2.86,91486908700,920803,40.79,98600,101000,97400,127200,68600,97900,99356.01,17.57,0,167112,102833,100366,97933,95466,93033,101600,96700,133,29300,100,68530,100,1,133138340,134070,262.92,7.90,12,0.69,383.00,12750.00,307800,20230726,-67.28,95000,20240513,6.00,138200,-27.13,20240213,95000,6.00,20240513,1539000,-93.46,20230726,95000,6.00,20240513,1.28,N,086520,100,133 억,,23396185,N,N,2682,N,00,N
20240516,100614,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,99600,1700,2,1.74,69408313800,700477,31.03,98600,101000,97400,127200,68600,97900,99087.69,17.57,0,111990,102833,100366,97933,95466,93033,101600,96700,133,29300,100,68530,100,1,133138340,132606,260.05,7.81,12,0.53,383.00,12750.00,307800,20230726,-67.64,95000,20240513,4.84,138200,-27.93,20240213,95000,4.84,20240513,1539000,-93.53,20230726,95000,4.84,20240513,1.28,N,086520,100,133 억,,23396185,N,N,2682,N,00,N
20240516,090615,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,98400,500,2,0.51,11674052300,118084,5.23,98600,99500,98300,127200,68600,97900,98864.55,17.57,0,-14758,102833,100366,97933,95466,93033,101600,96700,133,29300,100,68530,100,1,133138340,131008,256.92,7.72,12,0.09,383.00,12750.00,307800,20230726,-68.03,95000,20240513,3.58,138200,-28.80,20240213,95000,3.58,20240513,1539000,-93.61,20230726,95000,3.58,20240513,1.28,N,086520,100,133 억,,23396185,N,N,2682,N,00,N
20240514,160621,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,97900,2900,2,3.05,221278322300,2239250,170.08,95600,100400,95500,123500,66500,95000,98820.14,17.47,0,123078,99933,97466,96233,93766,92533,96850,93150,133,28500,100,66500,100,1,133138340,130342,255.61,7.68,12,1.68,383.00,12750.00,307800,20230726,-68.19,95000,20240513,3.05,138200,-29.16,20240213,95000,3.05,20240513,1539000,-93.64,20230726,95000,3.05,20240513,1.30,N,086520,100,133 억,,23264840,N,N,2682,N,00,N
20240514,150624,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,98500,3500,2,3.68,211965283300,2144264,162.87,95600,100400,95500,123500,66500,95000,98852.48,17.47,0,116424,99933,97466,96233,93766,92533,96850,93150,133,28500,100,66500,100,1,133138340,131141,257.18,7.73,12,1.61,383.00,12750.00,307800,20230726,-68.00,95000,20240513,3.68,138200,-28.73,20240213,95000,3.68,20240513,1539000,-93.60,20230726,95000,3.68,20240513,1.30,N,086520,100,133 억,,23264840,N,N,2976,N,00,N
20240514,140622,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,98800,3800,2,4.00,198619633600,2008474,152.56,95600,100400,95500,123500,66500,95000,98891.08,17.47,0,123227,99933,97466,96233,93766,92533,96850,93150,133,28500,100,66500,100,1,133138340,131541,257.96,7.75,12,1.51,383.00,12750.00,307800,20230726,-67.90,95000,20240513,4.00,138200,-28.51,20240213,95000,4.00,20240513,1539000,-93.58,20230726,95000,4.00,20240513,1.30,N,086520,100,133 억,,23264840,N,N,2976,N,00,N
20240514,130623,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,98800,3800,2,4.00,190491906200,1926286,146.31,95600,100400,95500,123500,66500,95000,98891.05,17.47,0,128336,99933,97466,96233,93766,92533,96850,93150,133,28500,100,66500,100,1,133138340,131541,257.96,7.75,12,1.45,383.00,12750.00,307800,20230726,-67.90,95000,20240513,4.00,138200,-28.51,20240213,95000,4.00,20240513,1539000,-93.58,20230726,95000,4.00,20240513,1.30,N,086520,100,133 억,,23264840,N,N,2976,N,00,N
20240514,120621,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,99000,4000,2,4.21,180974714200,1829830,138.99,95600,100400,95500,123500,66500,95000,98902.77,17.47,0,123663,99933,97466,96233,93766,92533,96850,93150,133,28500,100,66500,100,1,133138340,131807,258.49,7.76,12,1.37,383.00,12750.00,307800,20230726,-67.84,95000,20240513,4.21,138200,-28.36,20240213,95000,4.21,20240513,1539000,-93.57,20230726,95000,4.21,20240513,1.30,N,086520,100,133 억,,23264840,N,N,2976,N,00,N
20240514,110621,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,99700,4700,2,4.95,167739871100,1696520,128.86,95600,100400,95500,123500,66500,95000,98873.23,17.47,0,119724,99933,97466,96233,93766,92533,96850,93150,133,28500,100,66500,100,1,133138340,132739,260.31,7.82,12,1.27,383.00,12750.00,307800,20230726,-67.61,95000,20240513,4.95,138200,-27.86,20240213,95000,4.95,20240513,1539000,-93.52,20230726,95000,4.95,20240513,1.30,N,086520,100,133 억,,23264840,N,N,2976,N,00,N
20240514,100620,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,98800,3800,2,4.00,104918726500,1067792,81.11,95600,100000,95500,123500,66500,95000,98258.07,17.47,0,29249,99933,97466,96233,93766,92533,96850,93150,133,28500,100,66500,100,1,133138340,131541,257.96,7.75,12,0.80,383.00,12750.00,307800,20230726,-67.90,95000,20240513,4.00,138200,-28.51,20240213,95000,4.00,20240513,1539000,-93.58,20230726,95000,4.00,20240513,1.30,N,086520,100,133 억,,23264840,N,N,2976,N,00,N
20240514,090621,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,95900,900,2,0.95,9856989900,102779,7.81,95600,96200,95500,123500,66500,95000,95905.92,17.47,0,1288,99933,97466,96233,93766,92533,96850,93150,133,28500,100,66500,100,1,133138340,127680,250.39,7.52,12,0.08,383.00,12750.00,307800,20230726,-68.84,95000,20240513,0.95,138200,-30.61,20240213,95000,0.95,20240513,1539000,-93.77,20230726,95000,0.95,20240513,1.30,N,086520,100,133 억,,23264840,N,N,2976,N,00,N
20240513,160619,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,95000,-3200,5,-3.26,124270392200,1291440,134.69,98300,98700,95000,127600,68800,98200,96234.67,17.49,0,-15993,101333,99766,98833,97266,96333,99300,96800,133,29400,100,68740,100,1,133138340,126481,248.04,7.45,12,0.97,383.00,12750.00,307800,20230726,-69.14,95000,20240513,0.00,138200,-31.26,20240213,95000,0.00,20240513,1539000,-93.83,20230726,95000,0.00,20240513,1.28,N,086520,100,133 억,,23289303,N,N,2044,N,00,N
20240513,150622,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,95600,-2600,5,-2.65,108000026100,1120539,116.87,98300,98700,95500,127600,68800,98200,96381.47,17.49,0,1258,101333,99766,98833,97266,96333,99300,96800,133,29400,100,68740,100,1,133138340,127280,249.61,7.50,12,0.84,383.00,12750.00,307800,20230726,-68.94,95500,20240513,0.10,138200,-30.82,20240213,95500,0.10,20240513,1539000,-93.79,20230726,95500,0.10,20240513,1.28,N,086520,100,133 억,,23289303,N,N,1292,N,00,N
20240513,140621,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,96100,-2100,5,-2.14,90203281700,934641,97.48,98300,98700,96000,127600,68800,98200,96510.32,17.49,0,28381,101333,99766,98833,97266,96333,99300,96800,133,29400,100,68740,100,1,133138340,127946,250.91,7.54,12,0.70,383.00,12750.00,307800,20230726,-68.78,96000,20240513,0.10,138200,-30.46,20240213,96000,0.10,20240513,1539000,-93.76,20230726,96000,0.10,20240513,1.28,N,086520,100,133 억,,23289303,N,N,1292,N,00,N
20240513,130615,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,96200,-2000,5,-2.04,80548387300,834140,87.00,98300,98700,96000,127600,68800,98200,96563.69,17.49,0,37844,101333,99766,98833,97266,96333,99300,96800,133,29400,100,68740,100,1,133138340,128079,251.17,7.55,12,0.63,383.00,12750.00,307800,20230726,-68.75,96000,20240513,0.21,138200,-30.39,20240213,96000,0.21,20240513,1539000,-93.75,20230726,96000,0.21,20240513,1.28,N,086520,100,133 억,,23289303,N,N,1292,N,00,N
20240513,120620,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,96400,-1800,5,-1.83,75199277200,778548,81.20,98300,98700,96000,127600,68800,98200,96588.18,17.49,0,35916,101333,99766,98833,97266,96333,99300,96800,133,29400,100,68740,100,1,133138340,128345,251.70,7.56,12,0.58,383.00,12750.00,307800,20230726,-68.68,96000,20240513,0.42,138200,-30.25,20240213,96000,0.42,20240513,1539000,-93.74,20230726,96000,0.42,20240513,1.28,N,086520,100,133 억,,23289303,N,N,1292,N,00,N
20240513,110618,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,96100,-2100,5,-2.14,66199049400,685206,71.47,98300,98700,96000,127600,68800,98200,96610.83,17.49,0,24834,101333,99766,98833,97266,96333,99300,96800,133,29400,100,68740,100,1,133138340,127946,250.91,7.54,12,0.51,383.00,12750.00,307800,20230726,-68.78,96000,20240513,0.10,138200,-30.46,20240213,96000,0.10,20240513,1539000,-93.76,20230726,96000,0.10,20240513,1.28,N,086520,100,133 억,,23289303,N,N,1292,N,00,N
20240513,100619,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,96200,-2000,5,-2.04,53833236300,556528,58.04,98300,98700,96000,127600,68800,98200,96729.30,17.49,0,28853,101333,99766,98833,97266,96333,99300,96800,133,29400,100,68740,100,1,133138340,128079,251.17,7.55,12,0.42,383.00,12750.00,307800,20230726,-68.75,96000,20240513,0.21,138200,-30.39,20240213,96000,0.21,20240513,1539000,-93.75,20230726,96000,0.21,20240513,1.28,N,086520,100,133 억,,23289303,N,N,1292,N,00,N
20240513,090621,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,97500,-700,5,-0.71,9884352700,101253,10.56,98300,98700,97000,127600,68800,98200,97617.70,17.49,0,5882,101333,99766,98833,97266,96333,99300,96800,133,29400,100,68740,100,1,133138340,129810,254.57,7.65,12,0.08,383.00,12750.00,307800,20230726,-68.32,96000,20240126,1.56,138200,-29.45,20240213,96000,1.56,20240126,1539000,-93.66,20230726,97000,0.52,20240513,1.28,N,086520,100,133 억,,23289303,N,N,1292,N,00,N
20240510,160601,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,98200,-800,5,-0.81,93189410400,942993,92.07,99400,100400,97900,128700,69300,99000,98825.84,17.41,0,34027,101400,100200,99600,98400,97800,99900,98100,133,29700,100,69300,100,1,133138340,130742,256.40,7.70,12,0.71,383.00,12750.00,307800,20230726,-68.10,96000,20240126,2.29,138200,-28.94,20240213,96000,2.29,20240126,1539000,-93.62,20230726,97900,0.31,20240510,1.27,N,086520,100,133 억,,23174111,N,N,1191,N,00,N
20240510,150607,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,98300,-700,5,-0.71,86446653900,874407,85.38,99400,100400,97900,128700,69300,99000,98863.12,17.41,0,32727,101400,100200,99600,98400,97800,99900,98100,133,29700,100,69300,100,1,133138340,130875,256.66,7.71,12,0.66,383.00,12750.00,307800,20230726,-68.06,96000,20240126,2.40,138200,-28.87,20240213,96000,2.40,20240126,1539000,-93.61,20230726,97900,0.41,20240510,1.27,N,086520,100,133 억,,23174111,N,N,4211,N,00,N
20240510,140610,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,98700,-300,5,-0.30,76995302000,778660,76.03,99400,100400,97900,128700,69300,99000,98881.75,17.41,0,23676,101400,100200,99600,98400,97800,99900,98100,133,29700,100,69300,100,1,133138340,131408,257.70,7.74,12,0.58,383.00,12750.00,307800,20230726,-67.93,96000,20240126,2.81,138200,-28.58,20240213,96000,2.81,20240126,1539000,-93.59,20230726,97900,0.82,20240510,1.27,N,086520,100,133 억,,23174111,N,N,4211,N,00,N
20240510,130603,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,98300,-700,5,-0.71,71133845000,719203,70.22,99400,100400,97900,128700,69300,99000,98906.45,17.41,0,18853,101400,100200,99600,98400,97800,99900,98100,133,29700,100,69300,100,1,133138340,130875,256.66,7.71,12,0.54,383.00,12750.00,307800,20230726,-68.06,96000,20240126,2.40,138200,-28.87,20240213,96000,2.40,20240126,1539000,-93.61,20230726,97900,0.41,20240510,1.27,N,086520,100,133 억,,23174111,N,N,4211,N,00,N
20240510,120601,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,98200,-800,5,-0.81,65675376100,663598,64.79,99400,100400,97900,128700,69300,99000,98968.60,17.41,0,15538,101400,100200,99600,98400,97800,99900,98100,133,29700,100,69300,100,1,133138340,130742,256.40,7.70,12,0.50,383.00,12750.00,307800,20230726,-68.10,96000,20240126,2.29,138200,-28.94,20240213,96000,2.29,20240126,1539000,-93.62,20230726,97900,0.31,20240510,1.27,N,086520,100,133 억,,23174111,N,N,4211,N,00,N
20240510,110604,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,98200,-800,5,-0.81,53528114000,539790,52.70,99400,100400,98100,128700,69300,99000,99164.81,17.41,0,8431,101400,100200,99600,98400,97800,99900,98100,133,29700,100,69300,100,1,133138340,130742,256.40,7.70,12,0.41,383.00,12750.00,307800,20230726,-68.10,96000,20240126,2.29,138200,-28.94,20240213,96000,2.29,20240126,1539000,-93.62,20230726,98100,0.10,20240510,1.27,N,086520,100,133 억,,23174111,N,N,4211,N,00,N
20240510,100604,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99000,0,3,0.00,34199551700,343636,33.55,99400,100400,99000,128700,69300,99000,99523.15,17.41,0,9462,101400,100200,99600,98400,97800,99900,98100,133,29700,100,69300,100,1,133138340,131807,258.49,7.76,12,0.26,383.00,12750.00,307800,20230726,-67.84,96000,20240126,3.12,138200,-28.36,20240213,96000,3.12,20240126,1539000,-93.57,20230726,99000,0.00,20240510,1.27,N,086520,100,133 억,,23174111,N,N,4211,N,00,N
20240510,090604,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99500,500,2,0.51,6238917200,62861,6.14,99400,99500,99000,128700,69300,99000,99250.82,17.41,0,11922,101400,100200,99600,98400,97800,99900,98100,133,29700,100,69300,100,1,133138340,132473,259.79,7.80,12,0.05,383.00,12750.00,307800,20230726,-67.67,96000,20240126,3.65,138200,-28.00,20240213,96000,3.65,20240126,1539000,-93.53,20230726,99000,0.51,20240510,1.27,N,086520,100,133 억,,23174111,N,N,4211,N,00,N
20240509,160615,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99000,-2100,5,-2.08,100198902000,1007413,96.01,100800,100800,99000,131400,70800,101100,99462.32,17.46,0,-113675,102500,101800,100500,99800,98500,102150,100150,133,30300,100,70770,100,1,133138340,131807,258.49,7.76,12,0.76,383.00,12750.00,307800,20230726,-67.84,96000,20240126,3.12,138200,-28.36,20240213,96000,3.12,20240126,1539000,-93.57,20230726,99000,0.00,20240509,1.24,N,086520,100,133 억,,23250452,N,N,4211,N,00,N
20240509,150616,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99100,-2000,5,-1.98,90041842500,904860,86.24,100800,100800,99000,131400,70800,101100,99508.68,17.46,0,-113794,102500,101800,100500,99800,98500,102150,100150,133,30300,100,70770,100,1,133138340,131940,258.75,7.77,12,0.68,383.00,12750.00,307800,20230726,-67.80,96000,20240126,3.23,138200,-28.29,20240213,96000,3.23,20240126,1539000,-93.56,20230726,99000,0.10,20240509,1.24,N,086520,100,133 억,,23250452,N,N,3546,N,00,N
20240509,140558,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99200,-1900,5,-1.88,76305321500,766251,73.03,100800,100800,99100,131400,70800,101100,99582.15,17.46,0,-116336,102500,101800,100500,99800,98500,102150,100150,133,30300,100,70770,100,1,133138340,132073,259.01,7.78,12,0.58,383.00,12750.00,307800,20230726,-67.77,96000,20240126,3.33,138200,-28.22,20240213,96000,3.33,20240126,1539000,-93.55,20230726,99100,0.10,20240509,1.24,N,086520,100,133 억,,23250452,N,N,3546,N,00,N
20240509,130603,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99500,-1600,5,-1.58,66888338800,671357,63.98,100800,100800,99200,131400,70800,101100,99630.97,17.46,0,-104545,102500,101800,100500,99800,98500,102150,100150,133,30300,100,70770,100,1,133138340,132473,259.79,7.80,12,0.50,383.00,12750.00,307800,20230726,-67.67,96000,20240126,3.65,138200,-28.00,20240213,96000,3.65,20240126,1539000,-93.53,20230726,99200,0.30,20240509,1.24,N,086520,100,133 억,,23250452,N,N,3546,N,00,N
20240509,120606,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,99500,-1600,5,-1.58,54418769200,545857,52.02,100800,100800,99400,131400,70800,101100,99693.51,17.46,0,-62909,102500,101800,100500,99800,98500,102150,100150,133,30300,100,70770,100,1,133138340,132473,259.79,7.80,12,0.41,383.00,12750.00,307800,20230726,-67.67,96000,20240126,3.65,138200,-28.00,20240213,96000,3.65,20240126,1539000,-93.53,20230726,99200,0.30,20240508,1.24,N,086520,100,133 억,,23250452,N,N,3546,N,00,N
20240509,110554,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,99600,-1500,5,-1.48,48061126600,481956,45.93,100800,100800,99400,131400,70800,101100,99720.23,17.46,0,-40486,102500,101800,100500,99800,98500,102150,100150,133,30300,100,70770,100,1,133138340,132606,260.05,7.81,12,0.36,383.00,12750.00,307800,20230726,-67.64,96000,20240126,3.75,138200,-27.93,20240213,96000,3.75,20240126,1539000,-93.53,20230726,99200,0.40,20240508,1.24,N,086520,100,133 억,,23250452,N,N,3546,N,00,N
20240509,100557,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,99700,-1400,5,-1.38,36456819500,365341,34.82,100800,100800,99400,131400,70800,101100,99787.52,17.46,0,-36693,102500,101800,100500,99800,98500,102150,100150,133,30300,100,70770,100,1,133138340,132739,260.31,7.82,12,0.27,383.00,12750.00,307800,20230726,-67.61,96000,20240126,3.85,138200,-27.86,20240213,96000,3.85,20240126,1539000,-93.52,20230726,99200,0.50,20240508,1.24,N,086520,100,133 억,,23250452,N,N,3546,N,00,N
20240509,090554,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,100000,-1100,5,-1.09,5754660500,57493,5.48,100800,100800,99600,131400,70800,101100,100088.59,17.46,0,-10018,102500,101800,100500,99800,98500,102150,100150,133,30300,100,70770,100,1,133138340,133138,261.10,7.84,12,0.04,383.00,12750.00,307800,20230726,-67.51,96000,20240126,4.17,138200,-27.64,20240213,96000,4.17,20240126,1539000,-93.50,20230726,99200,0.81,20240508,1.24,N,086520,100,133 억,,23250452,N,N,3546,N,00,N
20240508,160552,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,101100,600,2,0.60,103338268800,1033396,81.94,100000,101200,99200,130600,70400,100500,99992.72,17.38,0,108269,103433,101966,100833,99366,98233,101400,98800,133,30100,100,70350,100,1,133138340,134603,263.97,7.93,12,0.78,383.00,12750.00,307800,20230726,-67.15,96000,20240126,5.31,138200,-26.85,20240213,96000,5.31,20240126,1539000,-93.43,20230726,99200,1.92,20240508,1.20,N,086520,100,133 억,,23145948,N,N,3546,N,00,N
20240508,150557,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,100400,-100,5,-0.10,90016737700,901281,71.47,100000,101200,99200,130600,70400,100500,99873.98,17.38,0,69187,103433,101966,100833,99366,98233,101400,98800,133,30100,100,70350,100,1,133138340,133671,262.14,7.87,12,0.68,383.00,12750.00,307800,20230726,-67.38,96000,20240126,4.58,138200,-27.35,20240213,96000,4.58,20240126,1539000,-93.48,20230726,99200,1.21,20240508,1.20,N,086520,100,133 억,,23145948,N,N,1656,N,00,N
20240508,140551,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,100200,-300,5,-0.30,78838858900,789716,62.62,100000,101200,99200,130600,70400,100500,99828.90,17.38,0,33572,103433,101966,100833,99366,98233,101400,98800,133,30100,100,70350,100,1,133138340,133405,261.62,7.86,12,0.59,383.00,12750.00,307800,20230726,-67.45,96000,20240126,4.38,138200,-27.50,20240213,96000,4.38,20240126,1539000,-93.49,20230726,99200,1.01,20240508,1.20,N,086520,100,133 억,,23145948,N,N,1656,N,00,N
20240508,130548,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99600,-900,5,-0.90,68062050000,681584,54.05,100000,101200,99200,130600,70400,100500,99855.28,17.38,0,13930,103433,101966,100833,99366,98233,101400,98800,133,30100,100,70350,100,1,133138340,132606,260.05,7.81,12,0.51,383.00,12750.00,307800,20230726,-67.64,96000,20240126,3.75,138200,-27.93,20240213,96000,3.75,20240126,1539000,-93.53,20230726,99200,0.40,20240508,1.20,N,086520,100,133 억,,23145948,N,N,1656,N,00,N
20240508,120551,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99500,-1000,5,-1.00,61891642700,619583,49.13,100000,101200,99200,130600,70400,100500,99888.92,17.38,0,3356,103433,101966,100833,99366,98233,101400,98800,133,30100,100,70350,100,1,133138340,132473,259.79,7.80,12,0.47,383.00,12750.00,307800,20230726,-67.67,96000,20240126,3.65,138200,-28.00,20240213,96000,3.65,20240126,1539000,-93.53,20230726,99200,0.30,20240508,1.20,N,086520,100,133 억,,23145948,N,N,1656,N,00,N
20240508,110627,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99600,-900,5,-0.90,53329784500,533513,42.31,100000,101200,99200,130600,70400,100500,99956.06,17.38,0,-72,103433,101966,100833,99366,98233,101400,98800,133,30100,100,70350,100,1,133138340,132606,260.05,7.81,12,0.40,383.00,12750.00,307800,20230726,-67.64,96000,20240126,3.75,138200,-27.93,20240213,96000,3.75,20240126,1539000,-93.53,20230726,99200,0.40,20240508,1.20,N,086520,100,133 억,,23145948,N,N,1656,N,00,N
20240508,100558,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99800,-700,5,-0.70,38807650900,387617,30.74,100000,101200,99200,130600,70400,100500,100115.03,17.38,0,4340,103433,101966,100833,99366,98233,101400,98800,133,30100,100,70350,100,1,133138340,132872,260.57,7.83,12,0.29,383.00,12750.00,307800,20230726,-67.58,96000,20240126,3.96,138200,-27.79,20240213,96000,3.96,20240126,1539000,-93.52,20230726,99200,0.60,20240508,1.20,N,086520,100,133 억,,23145948,N,N,1656,N,00,N
20240508,090557,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,99800,-700,5,-0.70,10600088500,106342,8.43,100000,100200,99200,130600,70400,100500,99650.92,17.38,0,43,103433,101966,100833,99366,98233,101400,98800,133,30100,100,70350,100,1,133138340,132872,260.57,7.83,12,0.08,383.00,12750.00,307800,20230726,-67.58,96000,20240126,3.96,138200,-27.79,20240213,96000,3.96,20240126,1539000,-93.52,20230726,99200,0.60,20240508,1.20,N,086520,100,133 억,,23145948,N,N,1656,N,00,N
20240503,160608,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,101300,-2800,5,-2.69,164734193600,1594864,202.63,105200,106800,101200,135300,72900,104100,103302.18,17.30,0,-66462,106966,105532,104766,103332,102566,105150,102950,133,31200,100,72870,100,1,133138340,134869,264.49,7.95,12,1.20,383.00,12750.00,307800,20230726,-67.09,96000,20240126,5.52,138200,-26.70,20240213,96000,5.52,20240126,1539000,-93.42,20230726,101200,0.10,20240503,1.17,N,086520,100,133 억,,23029788,N,N,974,N,00,N
20240503,150608,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,101400,-2700,5,-2.59,152281798600,1472028,187.02,105200,106800,101200,135300,72900,104100,103449.86,17.30,0,-67479,106966,105532,104766,103332,102566,105150,102950,133,31200,100,72870,100,1,133138340,135002,264.75,7.95,12,1.11,383.00,12750.00,307800,20230726,-67.06,96000,20240126,5.62,138200,-26.63,20240213,96000,5.62,20240126,1539000,-93.41,20230726,101200,0.20,20240503,1.17,N,086520,100,133 억,,23029788,N,N,1457,N,00,N
20240503,140608,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,101600,-2500,5,-2.40,138006012500,1331569,169.18,105200,106800,101200,135300,72900,104100,103641.28,17.30,0,-78807,106966,105532,104766,103332,102566,105150,102950,133,31200,100,72870,100,1,133138340,135269,265.27,7.97,12,1.00,383.00,12750.00,307800,20230726,-66.99,96000,20240126,5.83,138200,-26.48,20240213,96000,5.83,20240126,1539000,-93.40,20230726,101200,0.40,20240503,1.17,N,086520,100,133 억,,23029788,N,N,1457,N,00,N
20240503,130608,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,102800,-1300,5,-1.25,119461419600,1150099,146.12,105200,106800,101200,135300,72900,104100,103870.34,17.30,0,-39415,106966,105532,104766,103332,102566,105150,102950,133,31200,100,72870,100,1,133138340,136866,268.41,8.06,12,0.86,383.00,12750.00,307800,20230726,-66.60,96000,20240126,7.08,138200,-25.62,20240213,96000,7.08,20240126,1539000,-93.32,20230726,101200,1.58,20240503,1.17,N,086520,100,133 억,,23029788,N,N,1457,N,00,N
20240503,120605,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,102500,-1600,5,-1.54,109676210500,1054569,133.98,105200,106800,101200,135300,72900,104100,104000.88,17.30,0,-25753,106966,105532,104766,103332,102566,105150,102950,133,31200,100,72870,100,1,133138340,136467,267.62,8.04,12,0.79,383.00,12750.00,307800,20230726,-66.70,96000,20240126,6.77,138200,-25.83,20240213,96000,6.77,20240126,1539000,-93.34,20230726,101200,1.28,20240503,1.17,N,086520,100,133 억,,23029788,N,N,1457,N,00,N
20240503,110605,55,40.00,KSQ150,신저가,금융,N,N,N,Y,40,Y,102700,-1400,5,-1.34,77528598800,739301,93.93,105200,106800,102300,135300,72900,104100,104868.57,17.30,0,22368,106966,105532,104766,103332,102566,105150,102950,133,31200,100,72870,100,1,133138340,136733,268.15,8.05,12,0.56,383.00,12750.00,307800,20230726,-66.63,96000,20240126,6.98,138200,-25.69,20240213,96000,6.98,20240126,1539000,-93.33,20230726,102300,0.39,20240503,1.17,N,086520,100,133 억,,23029788,N,N,1457,N,00,N
20240503,100603,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,105500,1400,2,1.34,43304080800,409740,52.06,105200,106800,104600,135300,72900,104100,105690.97,17.30,0,60319,106966,105532,104766,103332,102566,105150,102950,133,31200,100,72870,100,1,133138340,140461,275.46,8.27,12,0.31,383.00,12750.00,307800,20230726,-65.72,96000,20240126,9.90,138200,-23.66,20240213,96000,9.90,20240126,1539000,-93.14,20230726,103100,2.33,20240429,1.17,N,086520,100,133 억,,23029788,N,N,1457,N,00,N
20240503,090602,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,105100,1000,2,0.96,9962933200,94720,12.03,105200,105700,104600,135300,72900,104100,105195.61,17.30,0,21783,106966,105532,104766,103332,102566,105150,102950,133,31200,100,72870,100,1,133138340,139928,274.41,8.24,12,0.07,383.00,12750.00,307800,20230726,-65.85,96000,20240126,9.48,138200,-23.95,20240213,96000,9.48,20240126,1539000,-93.17,20230726,103100,1.94,20240429,1.17,N,086520,100,133 억,,23029788,N,N,1457,N,00,N
20240502,160559,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,104100,-2100,5,-1.98,79991090800,763753,35.70,105000,106200,104000,138000,74400,106200,104735.54,17.31,0,-21752,111866,109032,107566,104732,103266,108300,104000,133,31800,100,74340,100,1,133138340,138597,271.80,8.16,12,0.57,383.00,12750.00,307800,20230726,-66.18,96000,20240126,8.44,138200,-24.67,20240213,96000,8.44,20240126,1539000,-93.24,20230726,103100,0.97,20240429,1.16,N,086520,100,133 억,,23046719,N,N,1358,N,00,N
20240502,150602,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,104100,-2100,5,-1.98,72381643700,690669,32.28,105000,106200,104000,138000,74400,106200,104798.48,17.31,0,-19615,111866,109032,107566,104732,103266,108300,104000,133,31800,100,74340,100,1,133138340,138597,271.80,8.16,12,0.52,383.00,12750.00,307800,20230726,-66.18,96000,20240126,8.44,138200,-24.67,20240213,96000,8.44,20240126,1539000,-93.24,20230726,103100,0.97,20240429,1.16,N,086520,100,133 억,,23046719,N,N,2201,N,00,N
20240502,140559,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,104400,-1800,5,-1.69,60088682300,572770,26.77,105000,106200,104200,138000,74400,106200,104907.98,17.31,0,-12508,111866,109032,107566,104732,103266,108300,104000,133,31800,100,74340,100,1,133138340,138996,272.58,8.19,12,0.43,383.00,12750.00,307800,20230726,-66.08,96000,20240126,8.75,138200,-24.46,20240213,96000,8.75,20240126,1539000,-93.22,20230726,103100,1.26,20240429,1.16,N,086520,100,133 억,,23046719,N,N,2201,N,00,N
20240502,130558,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,104800,-1400,5,-1.32,51876926300,494183,23.10,105000,106200,104200,138000,74400,106200,104974.10,17.31,0,7167,111866,109032,107566,104732,103266,108300,104000,133,31800,100,74340,100,1,133138340,139529,273.63,8.22,12,0.37,383.00,12750.00,307800,20230726,-65.95,96000,20240126,9.17,138200,-24.17,20240213,96000,9.17,20240126,1539000,-93.19,20230726,103100,1.65,20240429,1.16,N,086520,100,133 억,,23046719,N,N,2201,N,00,N
20240502,120556,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,104700,-1500,5,-1.41,46956174100,447158,20.90,105000,106200,104200,138000,74400,106200,105009.14,17.31,0,5010,111866,109032,107566,104732,103266,108300,104000,133,31800,100,74340,100,1,133138340,139396,273.37,8.21,12,0.34,383.00,12750.00,307800,20230726,-65.98,96000,20240126,9.06,138200,-24.24,20240213,96000,9.06,20240126,1539000,-93.20,20230726,103100,1.55,20240429,1.16,N,086520,100,133 억,,23046719,N,N,2201,N,00,N
20240502,110556,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,104700,-1500,5,-1.41,38722946600,368436,17.22,105000,106200,104200,138000,74400,106200,105099.63,17.31,0,4156,111866,109032,107566,104732,103266,108300,104000,133,31800,100,74340,100,1,133138340,139396,273.37,8.21,12,0.28,383.00,12750.00,307800,20230726,-65.98,96000,20240126,9.06,138200,-24.24,20240213,96000,9.06,20240126,1539000,-93.20,20230726,103100,1.55,20240429,1.16,N,086520,100,133 억,,23046719,N,N,2201,N,00,N
20240502,100554,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,105000,-1200,5,-1.13,30307355900,288318,13.48,105000,106200,104200,138000,74400,106200,105116.24,17.31,0,5942,111866,109032,107566,104732,103266,108300,104000,133,31800,100,74340,100,1,133138340,139795,274.15,8.24,12,0.22,383.00,12750.00,307800,20230726,-65.89,96000,20240126,9.38,138200,-24.02,20240213,96000,9.38,20240126,1539000,-93.18,20230726,103100,1.84,20240429,1.16,N,086520,100,133 억,,23046719,N,N,2201,N,00,N
20240502,090555,55,40.00,KSQ150,,금융,N,N,N,Y,40,Y,105300,-900,5,-0.85,9616837400,91419,4.27,105000,106200,104200,138000,74400,106200,105190.58,17.31,0,3346,111866,109032,107566,104732,103266,108300,104000,133,31800,100,74340,100,1,133138340,140195,274.93,8.26,12,0.07,383.00,12750.00,307800,20230726,-65.79,96000,20240126,9.69,138200,-23.81,20240213,96000,9.69,20240126,1539000,-93.16,20230726,103100,2.13,20240429,1.16,N,086520,100,133 억,,23046719,N,N,2201,N,00,N