KissMeData/086520/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

81 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51000	-100	5	-0.20	40137662750	796552	162.61	51300	51300	49650	66400	35800	51100	50389.05	20.36	0	-115012	53700	52400	51200	49900	48700	51800	49300	136	15300	100	36790	100	1	135776152	69246	-33.62	4.25	12	0.59	-1517.00	12004.00	113209	20240425	-54.95	45150	20250403	12.96	68100	-25.11	20250227	45150	12.96	20250403	110400	-53.80	20240430	45150	12.96	20250403	1.35	Y	086520	100	135 억	27646380	N	N	291574	N	N
3	20250430	150709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50500	-600	5	-1.17	35133945000	698076	142.51	51300	51300	49650	66400	35800	51100	50329.68	20.36	0	-111621	53700	52400	51200	49900	48700	51800	49300	136	15300	100	36790	100	1	135776152	68567	-33.29	4.21	12	0.51	-1517.00	12004.00	113209	20240425	-55.39	45150	20250403	11.85	68100	-25.84	20250227	45150	11.85	20250403	110400	-54.26	20240430	45150	11.85	20250403	1.35	Y	086520	100	135 억	27646380	N	N	51616	N	N
4	20250430	140710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50200	-900	5	-1.76	30818954000	612528	125.04	51300	51300	49650	66400	35800	51100	50314.36	20.36	0	-99333	53700	52400	51200	49900	48700	51800	49300	136	15300	100	36790	100	1	135776152	68160	-33.09	4.18	12	0.45	-1517.00	12004.00	113209	20240425	-55.66	45150	20250403	11.18	68100	-26.28	20250227	45150	11.18	20250403	110400	-54.53	20240430	45150	11.18	20250403	1.35	Y	086520	100	135 억	27646380	N	N	51616	N	N
5	20250430	130709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50100	-1000	5	-1.96	24494037450	486461	99.31	51300	51300	49650	66400	35800	51100	50351.49	20.36	0	-109679	53700	52400	51200	49900	48700	51800	49300	136	15300	100	36790	100	1	135776152	68024	-33.03	4.17	12	0.36	-1517.00	12004.00	113209	20240425	-55.75	45150	20250403	10.96	68100	-26.43	20250227	45150	10.96	20250403	110400	-54.62	20240430	45150	10.96	20250403	1.35	Y	086520	100	135 억	27646380	N	N	51616	N	N
6	20250430	120713	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49900	-1200	5	-2.35	21767778450	432100	88.21	51300	51300	49650	66400	35800	51100	50376.71	20.36	0	-109503	53700	52400	51200	49900	48700	51800	49300	136	15300	100	36790	50	1	135776152	67752	-32.89	4.16	12	0.32	-1517.00	12004.00	113209	20240425	-55.92	45150	20250403	10.52	68100	-26.73	20250227	45150	10.52	20250403	110400	-54.80	20240430	45150	10.52	20250403	1.35	Y	086520	100	135 억	27646380	N	N	51616	N	N
7	20250430	110710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49750	-1350	5	-2.64	19195621600	380454	77.67	51300	51300	49650	66400	35800	51100	50454.51	20.36	0	-99128	53700	52400	51200	49900	48700	51800	49300	136	15300	100	36790	50	1	135776152	67549	-32.79	4.14	12	0.28	-1517.00	12004.00	113209	20240425	-56.05	45150	20250403	10.19	68100	-26.95	20250227	45150	10.19	20250403	110400	-54.94	20240430	45150	10.19	20250403	1.35	Y	086520	100	135 억	27646380	N	N	51616	N	N
8	20250430	100713	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50200	-900	5	-1.76	14299414700	282439	57.66	51300	51300	50100	66400	35800	51100	50628.33	20.36	0	-54217	53700	52400	51200	49900	48700	51800	49300	136	15300	100	36790	100	1	135776152	68160	-33.09	4.18	12	0.21	-1517.00	12004.00	113209	20240425	-55.66	45150	20250403	11.18	68100	-26.28	20250227	45150	11.18	20250403	110400	-54.53	20240430	45150	11.18	20250403	1.35	Y	086520	100	135 억	27646380	N	N	51616	N	N
9	20250430	090713	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50500	-600	5	-1.17	5070447100	99636	20.34	51300	51300	50400	66400	35800	51100	50889.71	20.36	0	-17783	53700	52400	51200	49900	48700	51800	49300	136	15300	100	36790	100	1	135776152	68567	-33.29	4.21	12	0.07	-1517.00	12004.00	113209	20240425	-55.39	45150	20250403	11.85	68100	-25.84	20250227	45150	11.85	20250403	110400	-54.26	20240430	45150	11.85	20250403	1.35	Y	086520	100	135 억	27646380	N	N	51616	N	N
10	20250429	160703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51100	-400	5	-0.78	25125254350	489857	53.89	52300	52500	50000	66900	36100	51500	51291.21	20.38	0	-27380	55100	53300	52300	50500	49500	52800	50000	136	15400	100	37080	100	1	135776152	69382	-33.68	4.26	12	0.36	-1517.00	12004.00	113209	20240425	-54.86	45150	20250403	13.18	68100	-24.96	20250227	45150	13.18	20250403	110400	-53.71	20240430	45150	13.18	20250403	1.41	Y	086520	100	135 억	27668182	N	N	51333	N	N
11	20250429	150707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51200	-300	5	-0.58	22982913750	447983	49.28	52300	52500	50000	66900	36100	51500	51303.09	20.38	0	-29613	55100	53300	52300	50500	49500	52800	50000	136	15400	100	37080	100	1	135776152	69517	-33.75	4.27	12	0.33	-1517.00	12004.00	113209	20240425	-54.77	45150	20250403	13.40	68100	-24.82	20250227	45150	13.40	20250403	110400	-53.62	20240430	45150	13.40	20250403	1.41	Y	086520	100	135 억	27668182	N	N	58553	N	N
12	20250429	140708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51400	-100	5	-0.19	19826322350	386531	42.52	52300	52500	50000	66900	36100	51500	51292.97	20.38	0	-48089	55100	53300	52300	50500	49500	52800	50000	136	15400	100	37080	100	1	135776152	69789	-33.88	4.28	12	0.28	-1517.00	12004.00	113209	20240425	-54.60	45150	20250403	13.84	68100	-24.52	20250227	45150	13.84	20250403	110400	-53.44	20240430	45150	13.84	20250403	1.41	Y	086520	100	135 억	27668182	N	N	58553	N	N
13	20250429	130708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51300	-200	5	-0.39	18633724700	363374	39.97	52300	52500	50000	66900	36100	51500	51279.74	20.38	0	-46039	55100	53300	52300	50500	49500	52800	50000	136	15400	100	37080	100	1	135776152	69653	-33.82	4.27	12	0.27	-1517.00	12004.00	113209	20240425	-54.69	45150	20250403	13.62	68100	-24.67	20250227	45150	13.62	20250403	110400	-53.53	20240430	45150	13.62	20250403	1.41	Y	086520	100	135 억	27668182	N	N	58553	N	N
14	20250429	120710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51700	200	2	0.39	17433628500	340039	37.41	52300	52500	50000	66900	36100	51500	51269.50	20.38	0	-41172	55100	53300	52300	50500	49500	52800	50000	136	15400	100	37080	100	1	135776152	70196	-34.08	4.31	12	0.25	-1517.00	12004.00	113209	20240425	-54.33	45150	20250403	14.51	68100	-24.08	20250227	45150	14.51	20250403	110400	-53.17	20240430	45150	14.51	20250403	1.41	Y	086520	100	135 억	27668182	N	N	58553	N	N
15	20250429	110708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51800	300	2	0.58	14718537900	287577	31.64	52300	52500	50000	66900	36100	51500	51181.21	20.38	0	-45624	55100	53300	52300	50500	49500	52800	50000	136	15400	100	37080	100	1	135776152	70332	-34.15	4.32	12	0.21	-1517.00	12004.00	113209	20240425	-54.24	45150	20250403	14.73	68100	-23.94	20250227	45150	14.73	20250403	110400	-53.08	20240430	45150	14.73	20250403	1.41	Y	086520	100	135 억	27668182	N	N	58553	N	N
16	20250429	100710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51000	-500	5	-0.97	10435325200	204395	22.48	52300	52500	50000	66900	36100	51500	51054.70	20.38	0	-38340	55100	53300	52300	50500	49500	52800	50000	136	15400	100	37080	100	1	135776152	69246	-33.62	4.25	12	0.15	-1517.00	12004.00	113209	20240425	-54.95	45150	20250403	12.96	68100	-25.11	20250227	45150	12.96	20250403	110400	-53.80	20240430	45150	12.96	20250403	1.41	Y	086520	100	135 억	27668182	N	N	58553	N	N
17	20250429	090710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51050	-450	5	-0.87	2236099400	43184	4.75	52300	52500	51000	66900	36100	51500	51780.74	20.38	0	-20635	55100	53300	52300	50500	49500	52800	50000	136	15400	100	37080	100	1	135776152	69314	-33.65	4.25	12	0.03	-1517.00	12004.00	113209	20240425	-54.91	45150	20250403	13.07	68100	-25.04	20250227	45150	13.07	20250403	110400	-53.76	20240430	45150	13.07	20250403	1.41	Y	086520	100	135 억	27668182	N	N	58553	N	N
18	20250428	160703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51500	500	2	0.98	48056527600	909029	106.66	52000	54100	51300	66300	35700	51000	52866.02	20.35	5	-48238	53733	52366	51133	49766	48533	53050	50450	136	15300	100	36720	100	1	135776152	69925	-33.95	4.29	12	0.67	-1517.00	12004.00	113209	20240425	-54.51	45150	20250403	14.06	68100	-24.38	20250227	45150	14.06	20250403	110400	-53.35	20240430	45150	14.06	20250403	1.41	Y	086520	100	135 억	27636274	N	N	58553	N	N
19	20250428	150707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51500	500	2	0.98	46594731550	880627	103.33	52000	54100	51300	66300	35700	51000	52910.86	20.35	5	-51708	53733	52366	51133	49766	48533	53050	50450	136	15300	100	36720	100	1	135776152	69925	-33.95	4.29	12	0.65	-1517.00	12004.00	113209	20240425	-54.51	45150	20250403	14.06	68100	-24.38	20250227	45150	14.06	20250403	110400	-53.35	20240430	45150	14.06	20250403	1.41	Y	086520	100	135 억	27636274	N	N	59980	N	N
20	20250428	140706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51600	600	2	1.18	43475601600	820050	96.22	52000	54100	51500	66300	35700	51000	53015.79	20.35	5	-32771	53733	52366	51133	49766	48533	53050	50450	136	15300	100	36720	100	1	135776152	70060	-34.01	4.30	12	0.60	-1517.00	12004.00	113209	20240425	-54.42	45150	20250403	14.29	68100	-24.23	20250227	45150	14.29	20250403	110400	-53.26	20240430	45150	14.29	20250403	1.41	Y	086520	100	135 억	27636274	N	N	59980	N	N
21	20250428	130706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51800	800	2	1.57	40373730500	760097	89.19	52000	54100	51800	66300	35700	51000	53116.55	20.35	5	-14625	53733	52366	51133	49766	48533	53050	50450	136	15300	100	36720	100	1	135776152	70332	-34.15	4.32	12	0.56	-1517.00	12004.00	113209	20240425	-54.24	45150	20250403	14.73	68100	-23.94	20250227	45150	14.73	20250403	110400	-53.08	20240430	45150	14.73	20250403	1.41	Y	086520	100	135 억	27636274	N	N	59980	N	N
22	20250428	120704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52200	1200	2	2.35	38225735100	718845	84.35	52000	54100	51800	66300	35700	51000	53176.60	20.35	5	-1210	53733	52366	51133	49766	48533	53050	50450	136	15300	100	36720	100	1	135776152	70875	-34.41	4.35	12	0.53	-1517.00	12004.00	113209	20240425	-53.89	45150	20250403	15.61	68100	-23.35	20250227	45150	15.61	20250403	110400	-52.72	20240430	45150	15.61	20250403	1.41	Y	086520	100	135 억	27636274	N	N	59980	N	N
23	20250428	110705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52200	1200	2	2.35	36551346550	686775	80.59	52000	54100	51800	66300	35700	51000	53221.72	20.35	5	14633	53733	52366	51133	49766	48533	53050	50450	136	15300	100	36720	100	1	135776152	70875	-34.41	4.35	12	0.51	-1517.00	12004.00	113209	20240425	-53.89	45150	20250403	15.61	68100	-23.35	20250227	45150	15.61	20250403	110400	-52.72	20240430	45150	15.61	20250403	1.41	Y	086520	100	135 억	27636274	N	N	59980	N	N
24	20250428	100703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	53200	2200	2	4.31	29259867250	547639	64.26	52000	54100	51800	66300	35700	51000	53429.12	20.35	5	42710	53733	52366	51133	49766	48533	53050	50450	136	15300	100	36720	100	1	135776152	72233	-35.07	4.43	12	0.40	-1517.00	12004.00	113209	20240425	-53.01	45150	20250403	17.83	68100	-21.88	20250227	45150	17.83	20250403	110400	-51.81	20240430	45150	17.83	20250403	1.41	Y	086520	100	135 억	27636274	N	N	59980	N	N
25	20250428	090705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	53600	2600	2	5.10	9403973150	177260	20.80	52000	53900	51800	66300	35700	51000	53051.86	20.35	5	24035	53733	52366	51133	49766	48533	53050	50450	136	15300	100	36720	100	1	135776152	72776	-35.33	4.47	12	0.13	-1517.00	12004.00	113209	20240425	-52.65	45150	20250403	18.72	68100	-21.29	20250227	45150	18.72	20250403	110400	-51.45	20240430	45150	18.72	20250403	1.41	Y	086520	100	135 억	27636274	N	N	59980	N	N
26	20250425	160703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51000	900	2	1.80	43632454775	852234	158.15	50500	52500	49900	65100	35100	50100	51198.02	20.02	378785	123612	51366	50732	49966	49332	48566	50350	48950	136	15000	100	36070	100	1	135776152	69246	-33.62	4.25	12	0.63	-1517.00	12004.00	113209	20240425	-54.95	45150	20250403	12.96	68100	-25.11	20250227	45150	12.96	20250403	115400	-55.81	20240425	45150	12.96	20250403	1.46	Y	086520	100	135 억	27180188	N	N	59980	N	N
27	20250425	150706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51400	1300	2	2.59	39994369775	781036	144.94	50500	52500	49900	65100	35100	50100	51206.84	20.02	378785	125979	51366	50732	49966	49332	48566	50350	48950	136	15000	100	36070	100	1	135776152	69789	-33.88	4.28	12	0.58	-1517.00	12004.00	113209	20240425	-54.60	45150	20250403	13.84	68100	-24.52	20250227	45150	13.84	20250403	115400	-55.46	20240425	45150	13.84	20250403	1.46	Y	086520	100	135 억	27180188	N	N	52965	N	N
28	20250425	140707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51950	1850	2	3.69	33815682275	661225	122.71	50500	52500	49900	65100	35100	50100	51140.98	20.02	378785	133363	51366	50732	49966	49332	48566	50350	48950	136	15000	100	36070	100	1	135776152	70536	-34.25	4.33	12	0.49	-1517.00	12004.00	113209	20240425	-54.11	45150	20250403	15.06	68100	-23.72	20250227	45150	15.06	20250403	115400	-54.98	20240425	45150	15.06	20250403	1.46	Y	086520	100	135 억	27180188	N	N	52965	N	N
29	20250425	130708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52000	1900	2	3.79	22079766375	435457	80.81	50500	52100	49900	65100	35100	50100	50704.83	20.02	378785	96108	51366	50732	49966	49332	48566	50350	48950	136	15000	100	36070	100	1	135776152	70604	-34.28	4.33	12	0.32	-1517.00	12004.00	113209	20240425	-54.07	45150	20250403	15.17	68100	-23.64	20250227	45150	15.17	20250403	115400	-54.94	20240425	45150	15.17	20250403	1.46	Y	086520	100	135 억	27180188	N	N	52965	N	N
30	20250425	120704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50250	150	2	0.30	11092911825	220728	40.96	50500	50800	49900	65100	35100	50100	50256.03	20.02	378785	42404	51366	50732	49966	49332	48566	50350	48950	136	15000	100	36070	100	1	135776152	68228	-33.12	4.19	12	0.16	-1517.00	12004.00	113209	20240425	-55.61	45150	20250403	11.30	68100	-26.21	20250227	45150	11.30	20250403	115400	-56.46	20240425	45150	11.30	20250403	1.46	Y	086520	100	135 억	27180188	N	N	52965	N	N
31	20250425	110706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50400	300	2	0.60	9328328175	185648	34.45	50500	50800	49900	65100	35100	50100	50247.40	20.02	378785	29453	51366	50732	49966	49332	48566	50350	48950	136	15000	100	36070	100	1	135776152	68431	-33.22	4.20	12	0.14	-1517.00	12004.00	113209	20240425	-55.48	45150	20250403	11.63	68100	-25.99	20250227	45150	11.63	20250403	115400	-56.33	20240425	45150	11.63	20250403	1.46	Y	086520	100	135 억	27180188	N	N	52965	N	N
32	20250425	100705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50000	-100	5	-0.20	7394323150	147057	27.29	50500	50800	49900	65100	35100	50100	50282.04	20.02	378785	23908	51366	50732	49966	49332	48566	50350	48950	136	15000	100	36070	100	1	135776152	67888	-32.96	4.17	12	0.11	-1517.00	12004.00	113209	20240425	-55.83	45150	20250403	10.74	68100	-26.58	20250227	45150	10.74	20250403	115400	-56.67	20240425	45150	10.74	20250403	1.46	Y	086520	100	135 억	27180188	N	N	52965	N	N
33	20250425	090708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50200	100	2	0.20	2142284100	42513	7.89	50500	50800	50100	65100	35100	50100	50391.35	20.02	378785	-3674	51366	50732	49966	49332	48566	50350	48950	136	15000	100	36070	100	1	135776152	68160	-33.09	4.18	12	0.03	-1517.00	12004.00	113209	20240425	-55.66	45150	20250403	11.18	68100	-26.28	20250227	45150	11.18	20250403	115400	-56.50	20240425	45150	11.18	20250403	1.46	Y	086520	100	135 억	27180188	N	N	52965	N	N
34	20250424	160655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50100	500	2	1.01	26929358050	538866	74.81	50400	50600	49200	64400	34750	49600	49974.06	20.10	0	45725	50866	50232	49116	48482	47366	50550	48800	133	14800	100	35710	100	1	133138340	66702	-33.03	4.17	12	0.40	-1517.00	12004.00	113209	20240425	-55.75	45150	20250403	10.96	68100	-26.43	20250227	45150	10.96	20250403	517000	-90.31	20240424	45150	10.96	20250403	1.42	Y	086520	100	133 억	26757261	N	N	52964	N	N
35	20250424	150704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50000	400	2	0.81	23913123850	478588	66.44	50400	50600	49200	64400	34750	49600	49965.99	20.10	0	42196	50866	50232	49116	48482	47366	50550	48800	133	14800	100	35710	100	1	133138340	66569	-32.96	4.17	12	0.36	-1517.00	12004.00	113209	20240425	-55.83	45150	20250403	10.74	68100	-26.58	20250227	45150	10.74	20250403	517000	-90.33	20240424	45150	10.74	20250403	1.42	Y	086520	100	133 억	26757261	N	N	41421	N	N
36	20250424	140704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50100	500	2	1.01	21228123550	425028	59.00	50400	50600	49200	64400	34750	49600	49945.24	20.10	0	30097	50866	50232	49116	48482	47366	50550	48800	133	14800	100	35710	100	1	133138340	66702	-33.03	4.17	12	0.32	-1517.00	12004.00	113209	20240425	-55.75	45150	20250403	10.96	68100	-26.43	20250227	45150	10.96	20250403	517000	-90.31	20240424	45150	10.96	20250403	1.42	Y	086520	100	133 억	26757261	N	N	41421	N	N
37	20250424	130703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49800	200	2	0.40	16631948725	333442	46.29	50400	50500	49200	64400	34750	49600	49879.59	20.10	0	-12791	50866	50232	49116	48482	47366	50550	48800	133	14800	100	35710	50	1	133138340	66303	-32.83	4.15	12	0.25	-1517.00	12004.00	113209	20240425	-56.01	45150	20250403	10.30	68100	-26.87	20250227	45150	10.30	20250403	517000	-90.37	20240424	45150	10.30	20250403	1.42	Y	086520	100	133 억	26757261	N	N	41421	N	N
38	20250424	120702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49450	-150	5	-0.30	15680063350	314286	43.63	50400	50500	49200	64400	34750	49600	49891.07	20.10	0	-14698	50866	50232	49116	48482	47366	50550	48800	133	14800	100	35710	50	1	133138340	65837	-32.60	4.12	12	0.24	-1517.00	12004.00	113209	20240425	-56.32	45150	20250403	9.52	68100	-27.39	20250227	45150	9.52	20250403	517000	-90.44	20240424	45150	9.52	20250403	1.42	Y	086520	100	133 억	26757261	N	N	41421	N	N
39	20250424	110702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49350	-250	5	-0.50	14063226175	281646	39.10	50400	50500	49200	64400	34750	49600	49932.28	20.10	0	-2091	50866	50232	49116	48482	47366	50550	48800	133	14800	100	35710	50	1	133138340	65704	-32.53	4.11	12	0.21	-1517.00	12004.00	113209	20240425	-56.41	45150	20250403	9.30	68100	-27.53	20250227	45150	9.30	20250403	517000	-90.45	20240424	45150	9.30	20250403	1.42	Y	086520	100	133 억	26757261	N	N	41421	N	N
40	20250424	100702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49950	350	2	0.71	10348075625	206810	28.71	50400	50500	49750	64400	34750	49600	50036.63	20.10	0	5505	50866	50232	49116	48482	47366	50550	48800	133	14800	100	35710	50	1	133138340	66503	-32.93	4.16	12	0.16	-1517.00	12004.00	113209	20240425	-55.88	45150	20250403	10.63	68100	-26.65	20250227	45150	10.63	20250403	517000	-90.34	20240424	45150	10.63	20250403	1.42	Y	086520	100	133 억	26757261	N	N	41421	N	N
41	20250424	090707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50150	550	2	1.11	3970243775	79238	11.00	50400	50500	49800	64400	34750	49600	50105.30	20.10	0	-17184	50866	50232	49116	48482	47366	50550	48800	133	14800	100	35710	100	1	133138340	66769	-33.06	4.18	12	0.06	-1517.00	12004.00	113209	20240425	-55.70	45150	20250403	11.07	68100	-26.36	20250227	45150	11.07	20250403	517000	-90.30	20240424	45150	11.07	20250403	1.42	Y	086520	100	133 억	26757261	N	N	41421	N	N
42	20250423	160649	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49600	2350	2	4.97	35215455125	720360	199.70	48250	49750	48000	61400	33100	47250	48885.37	19.81	0	326897	48950	48100	47450	46600	45950	48525	47025	133	14150	100	34020	50	1	133138340	66037	-32.70	4.13	12	0.54	-1517.00	12004.00	113209	20240425	-56.19	45150	20250403	9.86	68100	-27.17	20250227	45150	9.86	20250403	517000	-90.41	20240423	45150	9.86	20250403	1.41	Y	086520	100	133 억	26370642	N	N	41421	N	N
43	20250423	150702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49600	2350	2	4.97	31915518300	653890	181.27	48250	49650	48000	61400	33100	47250	48808.70	19.81	0	315067	48950	48100	47450	46600	45950	48525	47025	133	14150	100	34020	50	1	133138340	66037	-32.70	4.13	12	0.49	-1517.00	12004.00	113209	20240425	-56.19	45150	20250403	9.86	68100	-27.17	20250227	45150	9.86	20250403	517000	-90.41	20240423	45150	9.86	20250403	1.41	Y	086520	100	133 억	26370642	N	N	32909	N	N
44	20250423	140701	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49200	1950	2	4.13	26011099325	534207	148.10	48250	49300	48000	61400	33100	47250	48691.05	19.81	0	238313	48950	48100	47450	46600	45950	48525	47025	133	14150	100	34020	50	1	133138340	65504	-32.43	4.10	12	0.40	-1517.00	12004.00	113209	20240425	-56.54	45150	20250403	8.97	68100	-27.75	20250227	45150	8.97	20250403	517000	-90.48	20240423	45150	8.97	20250403	1.41	Y	086520	100	133 억	26370642	N	N	32909	N	N
45	20250423	130659	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49100	1850	2	3.92	23401149275	481021	133.35	48250	49300	48000	61400	33100	47250	48648.91	19.81	0	216493	48950	48100	47450	46600	45950	48525	47025	133	14150	100	34020	50	1	133138340	65371	-32.37	4.09	12	0.36	-1517.00	12004.00	113209	20240425	-56.63	45150	20250403	8.75	68100	-27.90	20250227	45150	8.75	20250403	517000	-90.50	20240423	45150	8.75	20250403	1.41	Y	086520	100	133 억	26370642	N	N	32909	N	N
46	20250423	120702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48900	1650	2	3.49	18086520150	372802	103.35	48250	48950	48000	61400	33100	47250	48515.08	19.81	0	155376	48950	48100	47450	46600	45950	48525	47025	133	14150	100	34020	50	1	133138340	65105	-32.23	4.07	12	0.28	-1517.00	12004.00	113209	20240425	-56.81	45150	20250403	8.31	68100	-28.19	20250227	45150	8.31	20250403	517000	-90.54	20240423	45150	8.31	20250403	1.41	Y	086520	100	133 억	26370642	N	N	32909	N	N
47	20250423	110702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48600	1350	2	2.86	14028650825	289622	80.29	48250	48750	48000	61400	33100	47250	48437.79	19.81	0	113026	48950	48100	47450	46600	45950	48525	47025	133	14150	100	34020	50	1	133138340	64705	-32.04	4.05	12	0.22	-1517.00	12004.00	113209	20240425	-57.07	45150	20250403	7.64	68100	-28.63	20250227	45150	7.64	20250403	517000	-90.60	20240423	45150	7.64	20250403	1.41	Y	086520	100	133 억	26370642	N	N	32909	N	N
48	20250423	100705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48300	1050	2	2.22	10886889325	224883	62.34	48250	48750	48000	61400	33100	47250	48411.35	19.81	0	77732	48950	48100	47450	46600	45950	48525	47025	133	14150	100	34020	50	1	133138340	64306	-31.84	4.02	12	0.17	-1517.00	12004.00	113209	20240425	-57.34	45150	20250403	6.98	68100	-29.07	20250227	45150	6.98	20250403	517000	-90.66	20240423	45150	6.98	20250403	1.41	Y	086520	100	133 억	26370642	N	N	32909	N	N
49	20250423	090708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48550	1300	2	2.75	2848267150	58863	16.32	48250	48600	48250	61400	33100	47250	48388.07	19.81	0	28602	48950	48100	47450	46600	45950	48525	47025	133	14150	100	34020	50	1	133138340	64639	-32.00	4.04	12	0.04	-1517.00	12004.00	113209	20240425	-57.11	45150	20250403	7.53	68100	-28.71	20250227	45150	7.53	20250403	517000	-90.61	20240423	45150	7.53	20250403	1.41	Y	086520	100	133 억	26370642	N	N	32909	N	N
50	20250422	160647	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47250	-150	5	-0.32	17120072600	360719	100.23	47150	48300	46800	61600	33200	47400	47461.06	19.80	0	-9175	48833	48116	47733	47016	46633	47925	46825	133	14200	100	34120	50	1	133138340	62908	-31.15	3.94	12	0.27	-1517.00	12004.00	113209	20240425	-58.26	45150	20250403	4.65	68100	-30.62	20250227	45150	4.65	20250403	517000	-90.86	20240422	45150	4.65	20250403	1.41	Y	086520	100	133 억	26362435	N	N	32909	N	N
51	20250422	150659	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47250	-150	5	-0.32	15837784650	333572	92.69	47150	48300	46800	61600	33200	47400	47479.36	19.80	0	-6149	48833	48116	47733	47016	46633	47925	46825	133	14200	100	34120	50	1	133138340	62908	-31.15	3.94	12	0.25	-1517.00	12004.00	113209	20240425	-58.26	45150	20250403	4.65	68100	-30.62	20250227	45150	4.65	20250403	517000	-90.86	20240422	45150	4.65	20250403	1.41	Y	086520	100	133 억	26362435	N	N	43737	N	N
52	20250422	140658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47200	-200	5	-0.42	14527580075	305812	84.97	47150	48300	46800	61600	33200	47400	47504.94	19.80	0	-9933	48833	48116	47733	47016	46633	47925	46825	133	14200	100	34120	50	1	133138340	62841	-31.11	3.93	12	0.23	-1517.00	12004.00	113209	20240425	-58.31	45150	20250403	4.54	68100	-30.69	20250227	45150	4.54	20250403	517000	-90.87	20240422	45150	4.54	20250403	1.41	Y	086520	100	133 억	26362435	N	N	43737	N	N
53	20250422	130656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47450	50	2	0.11	13246994775	278722	77.45	47150	48300	46800	61600	33200	47400	47527.63	19.80	0	-9698	48833	48116	47733	47016	46633	47925	46825	133	14200	100	34120	50	1	133138340	63174	-31.28	3.95	12	0.21	-1517.00	12004.00	113209	20240425	-58.09	45150	20250403	5.09	68100	-30.32	20250227	45150	5.09	20250403	517000	-90.82	20240422	45150	5.09	20250403	1.41	Y	086520	100	133 억	26362435	N	N	43737	N	N
54	20250422	120658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47400	0	3	0.00	12571455925	264501	73.49	47150	48300	46800	61600	33200	47400	47528.96	19.80	0	-13473	48833	48116	47733	47016	46633	47925	46825	133	14200	100	34120	50	1	133138340	63108	-31.25	3.95	12	0.20	-1517.00	12004.00	113209	20240425	-58.13	45150	20250403	4.98	68100	-30.40	20250227	45150	4.98	20250403	517000	-90.83	20240422	45150	4.98	20250403	1.41	Y	086520	100	133 억	26362435	N	N	43737	N	N
55	20250422	110658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47400	0	3	0.00	11701665825	246133	68.39	47150	48300	46800	61600	33200	47400	47542.05	19.80	0	-13815	48833	48116	47733	47016	46633	47925	46825	133	14200	100	34120	50	1	133138340	63108	-31.25	3.95	12	0.18	-1517.00	12004.00	113209	20240425	-58.13	45150	20250403	4.98	68100	-30.40	20250227	45150	4.98	20250403	517000	-90.83	20240422	45150	4.98	20250403	1.41	Y	086520	100	133 억	26362435	N	N	43737	N	N
56	20250422	100657	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47350	-50	5	-0.11	9849787925	207067	57.54	47150	48300	46800	61600	33200	47400	47568.12	19.80	0	-6244	48833	48116	47733	47016	46633	47925	46825	133	14200	100	34120	50	1	133138340	63041	-31.21	3.94	12	0.16	-1517.00	12004.00	113209	20240425	-58.17	45150	20250403	4.87	68100	-30.47	20250227	45150	4.87	20250403	517000	-90.84	20240422	45150	4.87	20250403	1.41	Y	086520	100	133 억	26362435	N	N	43737	N	N
57	20250422	090659	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	46925	-475	5	-1.00	1748367650	37065	10.30	47150	47550	46925	61600	33200	47400	47170.29	19.80	0	-4781	48833	48116	47733	47016	46633	47925	46825	133	14200	100	34120	50	1	133138340	62475	-30.93	3.91	12	0.03	-1517.00	12004.00	113209	20240425	-58.55	45150	20250403	3.93	68100	-31.09	20250227	45150	3.93	20250403	517000	-90.92	20240422	45150	3.93	20250403	1.41	Y	086520	100	133 억	26362435	N	N	43737	N	N
58	20250421	160644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47400	-600	5	-1.25	17174495625	359895	88.59	47550	48450	47350	62400	33600	48000	47720.93	19.77	7700	-75855	49466	48732	48116	47382	46766	48425	47075	133	14400	100	34560	50	1	133138340	63108	-31.25	3.95	12	0.27	-1517.00	12004.00	113209	20240425	-58.13	45150	20250403	4.98	68100	-30.40	20250227	45150	4.98	20250403	517000	-90.83	20240422	45150	4.98	20250403	1.43	Y	086520	100	133 억	26316932	N	N	43737	N	N
59	20250421	150656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47450	-550	5	-1.15	15628556375	327270	80.56	47550	48450	47400	62400	33600	48000	47754.18	19.77	7700	-69936	49466	48732	48116	47382	46766	48425	47075	133	14400	100	34560	50	1	133138340	63174	-31.28	3.95	12	0.25	-1517.00	12004.00	113209	20240425	-58.09	45150	20250403	5.09	68100	-30.32	20250227	45150	5.09	20250403	517000	-90.82	20240422	45150	5.09	20250403	1.43	Y	086520	100	133 억	26316932	N	N	43429	N	N
60	20250421	140656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47550	-450	5	-0.94	13310158275	278431	68.54	47550	48450	47400	62400	33600	48000	47804.02	19.77	7700	-55398	49466	48732	48116	47382	46766	48425	47075	133	14400	100	34560	50	1	133138340	63307	-31.34	3.96	12	0.21	-1517.00	12004.00	113209	20240425	-58.00	45150	20250403	5.32	68100	-30.18	20250227	45150	5.32	20250403	517000	-90.80	20240422	45150	5.32	20250403	1.43	Y	086520	100	133 억	26316932	N	N	43429	N	N
61	20250421	130655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47550	-450	5	-0.94	11930075450	249417	61.40	47550	48450	47400	62400	33600	48000	47831.72	19.77	7700	-41052	49466	48732	48116	47382	46766	48425	47075	133	14400	100	34560	50	1	133138340	63307	-31.34	3.96	12	0.19	-1517.00	12004.00	113209	20240425	-58.00	45150	20250403	5.32	68100	-30.18	20250227	45150	5.32	20250403	517000	-90.80	20240422	45150	5.32	20250403	1.43	Y	086520	100	133 억	26316932	N	N	43429	N	N
62	20250421	120655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47650	-350	5	-0.73	10285135350	214838	52.88	47550	48450	47400	62400	33600	48000	47873.80	19.77	7700	-13814	49466	48732	48116	47382	46766	48425	47075	133	14400	100	34560	50	1	133138340	63440	-31.41	3.97	12	0.16	-1517.00	12004.00	113209	20240425	-57.91	45150	20250403	5.54	68100	-30.03	20250227	45150	5.54	20250403	517000	-90.78	20240422	45150	5.54	20250403	1.43	Y	086520	100	133 억	26316932	N	N	43429	N	N
63	20250421	110655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47900	-100	5	-0.21	8446085975	176327	43.40	47550	48450	47400	62400	33600	48000	47900.02	19.77	7700	3665	49466	48732	48116	47382	46766	48425	47075	133	14400	100	34560	50	1	133138340	63773	-31.58	3.99	12	0.13	-1517.00	12004.00	113209	20240425	-57.69	45150	20250403	6.09	68100	-29.66	20250227	45150	6.09	20250403	517000	-90.74	20240422	45150	6.09	20250403	1.43	Y	086520	100	133 억	26316932	N	N	43429	N	N
64	20250421	100650	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48000	0	3	0.00	7126651925	148803	36.63	47550	48450	47400	62400	33600	48000	47893.06	19.77	7700	10655	49466	48732	48116	47382	46766	48425	47075	133	14400	100	34560	50	1	133138340	63906	-31.64	4.00	12	0.11	-1517.00	12004.00	113209	20240425	-57.60	45150	20250403	6.31	68100	-29.52	20250227	45150	6.31	20250403	517000	-90.72	20240422	45150	6.31	20250403	1.43	Y	086520	100	133 억	26316932	N	N	43429	N	N
65	20250421	090712	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47950	-50	5	-0.10	2298908200	48222	11.87	47550	48050	47400	62400	33600	48000	47672.13	19.77	7700	9512	49466	48732	48116	47382	46766	48425	47075	133	14400	100	34560	50	1	133138340	63840	-31.61	3.99	12	0.04	-1517.00	12004.00	113209	20240425	-57.64	45150	20250403	6.20	68100	-29.59	20250227	45150	6.20	20250403	517000	-90.73	20240422	45150	6.20	20250403	1.43	Y	086520	100	133 억	26316932	N	N	43429	N	N
66	20250418	160644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48000	-400	5	-0.83	19470415525	406238	106.13	48550	48850	47500	62900	33900	48400	47928.57	19.74	0	-95809	49366	48882	48316	47832	47266	49125	48075	133	14500	100	34840	50	1	133138340	63906	-31.64	4.00	12	0.31	-1517.00	12004.00	113209	20240425	-57.60	45150	20250403	6.31	68100	-29.52	20250227	45150	6.31	20250403	517000	-90.72	20240418	45150	6.31	20250403	1.41	Y	086520	100	133 억	26281843	N	N	43427	N	N
67	20250418	150652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47950	-450	5	-0.93	17387072625	362813	94.78	48550	48850	47500	62900	33900	48400	47922.96	19.74	0	-95021	49366	48882	48316	47832	47266	49125	48075	133	14500	100	34840	50	1	133138340	63840	-31.61	3.99	12	0.27	-1517.00	12004.00	113209	20240425	-57.64	45150	20250403	6.20	68100	-29.59	20250227	45150	6.20	20250403	517000	-90.73	20240418	45150	6.20	20250403	1.41	Y	086520	100	133 억	26281843	N	N	41307	N	N
68	20250418	140655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47850	-550	5	-1.14	14630960950	305274	79.75	48550	48850	47500	62900	33900	48400	47927.31	19.74	0	-76523	49366	48882	48316	47832	47266	49125	48075	133	14500	100	34840	50	1	133138340	63707	-31.54	3.99	12	0.23	-1517.00	12004.00	113209	20240425	-57.73	45150	20250403	5.98	68100	-29.74	20250227	45150	5.98	20250403	517000	-90.74	20240418	45150	5.98	20250403	1.41	Y	086520	100	133 억	26281843	N	N	41307	N	N
69	20250418	130654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47750	-650	5	-1.34	12716865975	265266	69.30	48550	48850	47500	62900	33900	48400	47940.05	19.74	0	-79373	49366	48882	48316	47832	47266	49125	48075	133	14500	100	34840	50	1	133138340	63574	-31.48	3.98	12	0.20	-1517.00	12004.00	113209	20240425	-57.82	45150	20250403	5.76	68100	-29.88	20250227	45150	5.76	20250403	517000	-90.76	20240418	45150	5.76	20250403	1.41	Y	086520	100	133 억	26281843	N	N	41307	N	N
70	20250418	120651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47700	-700	5	-1.45	11937686100	248943	65.04	48550	48850	47500	62900	33900	48400	47953.49	19.74	0	-75008	49366	48882	48316	47832	47266	49125	48075	133	14500	100	34840	50	1	133138340	63507	-31.44	3.97	12	0.19	-1517.00	12004.00	113209	20240425	-57.87	45150	20250403	5.65	68100	-29.96	20250227	45150	5.65	20250403	517000	-90.77	20240418	45150	5.65	20250403	1.41	Y	086520	100	133 억	26281843	N	N	41307	N	N
71	20250418	110655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47800	-600	5	-1.24	9615934875	200343	52.34	48550	48850	47500	62900	33900	48400	47997.36	19.74	0	-87703	49366	48882	48316	47832	47266	49125	48075	133	14500	100	34840	50	1	133138340	63640	-31.51	3.98	12	0.15	-1517.00	12004.00	113209	20240425	-57.78	45150	20250403	5.87	68100	-29.81	20250227	45150	5.87	20250403	517000	-90.75	20240418	45150	5.87	20250403	1.41	Y	086520	100	133 억	26281843	N	N	41307	N	N
72	20250418	100654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47750	-650	5	-1.34	8315209150	173130	45.23	48550	48850	47500	62900	33900	48400	48028.70	19.74	0	-88188	49366	48882	48316	47832	47266	49125	48075	133	14500	100	34840	50	1	133138340	63574	-31.48	3.98	12	0.13	-1517.00	12004.00	113209	20240425	-57.82	45150	20250403	5.76	68100	-29.88	20250227	45150	5.76	20250403	517000	-90.76	20240418	45150	5.76	20250403	1.41	Y	086520	100	133 억	26281843	N	N	41307	N	N
73	20250418	090658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47950	-450	5	-0.93	2869809800	59429	15.53	48550	48850	47900	62900	33900	48400	48289.72	19.74	0	-39920	49366	48882	48316	47832	47266	49125	48075	133	14500	100	34840	50	1	133138340	63840	-31.61	3.99	12	0.04	-1517.00	12004.00	113209	20240425	-57.64	45150	20250403	6.20	68100	-29.59	20250227	45150	6.20	20250403	517000	-90.73	20240418	45150	6.20	20250403	1.41	Y	086520	100	133 억	26281843	N	N	41307	N	N
74	20250417	160648	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48400	350	2	0.73	18527156775	382780	71.17	47750	48800	47750	62400	33650	48050	48401.58	19.67	0	82237	51216	49632	48816	47232	46416	49225	46825	133	14350	100	34590	50	1	133138340	64439	-31.91	4.03	12	0.29	-1517.00	12004.00	113209	20240425	-57.25	45150	20250403	7.20	68100	-28.93	20250227	45150	7.20	20250403	517000	-90.64	20240417	45150	7.20	20250403	1.33	Y	086520	100	133 억	26182671	N	N	41305	N	N
75	20250417	150654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48500	450	2	0.94	16322261550	337242	62.70	47750	48800	47750	62400	33650	48050	48399.25	19.67	0	76551	51216	49632	48816	47232	46416	49225	46825	133	14350	100	34590	50	1	133138340	64572	-31.97	4.04	12	0.25	-1517.00	12004.00	113209	20240425	-57.16	45150	20250403	7.42	68100	-28.78	20250227	45150	7.42	20250403	517000	-90.62	20240417	45150	7.42	20250403	1.33	Y	086520	100	133 억	26182671	N	N	89840	N	N
76	20250417	140658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48500	450	2	0.94	14069588300	290735	54.05	47750	48800	47750	62400	33650	48050	48393.17	19.67	0	59868	51216	49632	48816	47232	46416	49225	46825	133	14350	100	34590	50	1	133138340	64572	-31.97	4.04	12	0.22	-1517.00	12004.00	113209	20240425	-57.16	45150	20250403	7.42	68100	-28.78	20250227	45150	7.42	20250403	517000	-90.62	20240417	45150	7.42	20250403	1.33	Y	086520	100	133 억	26182671	N	N	89840	N	N
77	20250417	130655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48650	600	2	1.25	12595096225	260383	48.41	47750	48800	47750	62400	33650	48050	48371.42	19.67	0	50673	51216	49632	48816	47232	46416	49225	46825	133	14350	100	34590	50	1	133138340	64772	-32.07	4.05	12	0.20	-1517.00	12004.00	113209	20240425	-57.03	45150	20250403	7.75	68100	-28.56	20250227	45150	7.75	20250403	517000	-90.59	20240417	45150	7.75	20250403	1.33	Y	086520	100	133 억	26182671	N	N	89840	N	N
78	20250417	120654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48700	650	2	1.35	10847573875	224502	41.74	47750	48750	47750	62400	33650	48050	48318.38	19.67	0	31822	51216	49632	48816	47232	46416	49225	46825	133	14350	100	34590	50	1	133138340	64838	-32.10	4.06	12	0.17	-1517.00	12004.00	113209	20240425	-56.98	45150	20250403	7.86	68100	-28.49	20250227	45150	7.86	20250403	517000	-90.58	20240417	45150	7.86	20250403	1.33	Y	086520	100	133 억	26182671	N	N	89840	N	N
79	20250417	110653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48300	250	2	0.52	8436200025	174885	32.51	47750	48750	47750	62400	33650	48050	48238.56	19.67	0	16272	51216	49632	48816	47232	46416	49225	46825	133	14350	100	34590	50	1	133138340	64306	-31.84	4.02	12	0.13	-1517.00	12004.00	113209	20240425	-57.34	45150	20250403	6.98	68100	-29.07	20250227	45150	6.98	20250403	517000	-90.66	20240417	45150	6.98	20250403	1.33	Y	086520	100	133 억	26182671	N	N	89840	N	N
80	20250417	100653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48300	250	2	0.52	6716543400	139231	25.89	47750	48750	47750	62400	33650	48050	48240.29	19.67	0	7081	51216	49632	48816	47232	46416	49225	46825	133	14350	100	34590	50	1	133138340	64306	-31.84	4.02	12	0.10	-1517.00	12004.00	113209	20240425	-57.34	45150	20250403	6.98	68100	-29.07	20250227	45150	6.98	20250403	517000	-90.66	20240417	45150	6.98	20250403	1.33	Y	086520	100	133 억	26182671	N	N	89840	N	N
81	20250417	090656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48500	450	2	0.94	2246593525	46538	8.65	47750	48750	47750	62400	33650	48050	48274.39	19.67	0	460	51216	49632	48816	47232	46416	49225	46825	133	14350	100	34590	50	1	133138340	64572	-31.97	4.04	12	0.03	-1517.00	12004.00	113209	20240425	-57.16	45150	20250403	7.42	68100	-28.78	20250227	45150	7.42	20250403	517000	-90.62	20240417	45150	7.42	20250403	1.33	Y	086520	100	133 억	26182671	N	N	89840	N	N
82	20250416	160646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48050	-1750	5	-3.51	25824308325	527868	91.41	50000	50400	48000	64700	34900	49800	48922.61	19.66	0	-111082	51866	50832	50266	49232	48666	50550	48950	133	14900	100	35850	50	1	133138340	63973	-31.67	4.00	12	0.40	-1517.00	12004.00	113209	20240425	-57.56	45150	20250403	6.42	68100	-29.44	20250227	45150	6.42	20250403	517000	-90.71	20240416	45150	6.42	20250403	1.30	Y	086520	100	133 억	26178567	N	N	79463	N	N
83	20250416	150654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48150	-1650	5	-3.31	23246137150	474225	82.12	50000	50400	48100	64700	34900	49800	49019.14	19.66	0	-112649	51866	50832	50266	49232	48666	50550	48950	133	14900	100	35850	50	1	133138340	64106	-31.74	4.01	12	0.36	-1517.00	12004.00	113209	20240425	-57.47	45150	20250403	6.64	68100	-29.30	20250227	45150	6.64	20250403	517000	-90.69	20240416	45150	6.64	20250403	1.30	Y	086520	100	133 억	26178567	N	N	134574	N	N
84	20250416	140652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48600	-1200	5	-2.41	19285931200	392402	67.95	50000	50400	48500	64700	34900	49800	49148.33	19.66	0	-84122	51866	50832	50266	49232	48666	50550	48950	133	14900	100	35850	50	1	133138340	64705	-32.04	4.05	12	0.29	-1517.00	12004.00	113209	20240425	-57.07	45150	20250403	7.64	68100	-28.63	20250227	45150	7.64	20250403	517000	-90.60	20240416	45150	7.64	20250403	1.30	Y	086520	100	133 억	26178567	N	N	134574	N	N
85	20250416	130652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48750	-1050	5	-2.11	16489125850	334855	57.99	50000	50400	48700	64700	34900	49800	49242.51	19.66	0	-72834	51866	50832	50266	49232	48666	50550	48950	133	14900	100	35850	50	1	133138340	64905	-32.14	4.06	12	0.25	-1517.00	12004.00	113209	20240425	-56.94	45150	20250403	7.97	68100	-28.41	20250227	45150	7.97	20250403	517000	-90.57	20240416	45150	7.97	20250403	1.30	Y	086520	100	133 억	26178567	N	N	134574	N	N
86	20250416	120654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48850	-950	5	-1.91	15059601975	305548	52.91	50000	50400	48750	64700	34900	49800	49287.11	19.66	0	-60998	51866	50832	50266	49232	48666	50550	48950	133	14900	100	35850	50	1	133138340	65038	-32.20	4.07	12	0.23	-1517.00	12004.00	113209	20240425	-56.85	45150	20250403	8.19	68100	-28.27	20250227	45150	8.19	20250403	517000	-90.55	20240416	45150	8.19	20250403	1.30	Y	086520	100	133 억	26178567	N	N	134574	N	N
87	20250416	110653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48950	-850	5	-1.71	12963187225	262608	45.48	50000	50400	48750	64700	34900	49800	49363.18	19.66	0	-39397	51866	50832	50266	49232	48666	50550	48950	133	14900	100	35850	50	1	133138340	65171	-32.27	4.08	12	0.20	-1517.00	12004.00	113209	20240425	-56.76	45150	20250403	8.42	68100	-28.12	20250227	45150	8.42	20250403	517000	-90.53	20240416	45150	8.42	20250403	1.30	Y	086520	100	133 억	26178567	N	N	134574	N	N
88	20250416	100652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49150	-650	5	-1.31	10153691075	205329	35.56	50000	50400	48750	64700	34900	49800	49450.76	19.66	0	-30884	51866	50832	50266	49232	48666	50550	48950	133	14900	100	35850	50	1	133138340	65437	-32.40	4.09	12	0.15	-1517.00	12004.00	113209	20240425	-56.58	45150	20250403	8.86	68100	-27.83	20250227	45150	8.86	20250403	517000	-90.49	20240416	45150	8.86	20250403	1.30	Y	086520	100	133 억	26178567	N	N	134574	N	N
89	20250416	090658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49800	0	3	0.00	3120065300	62321	10.79	50000	50400	49750	64700	34900	49800	50064.62	19.66	0	-18118	51866	50832	50266	49232	48666	50550	48950	133	14900	100	35850	50	1	133138340	66303	-32.83	4.15	12	0.05	-1517.00	12004.00	113209	20240425	-56.01	45150	20250403	10.30	68100	-26.87	20250227	45150	10.30	20250403	517000	-90.37	20240416	45150	10.30	20250403	1.30	Y	086520	100	133 억	26178567	N	N	134574	N	N
90	20250415	160645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49800	-1400	5	-2.73	28884409925	577462	111.84	51000	51300	49700	66500	35900	51200	50019.96	19.70	0	-123161	53866	52532	51666	50332	49466	52100	49900	133	15300	100	36860	50	1	133138340	66303	-32.83	4.15	12	0.43	-1517.00	12004.00	116741	20240403	-57.34	45150	20250403	10.30	68100	-26.87	20250227	45150	10.30	20250403	517000	-90.37	20240415	45150	10.30	20250403	1.29	Y	086520	100	133 억	26230345	N	N	134574	N	N
91	20250415	150651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49900	-1300	5	-2.54	26231899050	524237	101.53	51000	51300	49700	66500	35900	51200	50038.16	19.70	0	-105559	53866	52532	51666	50332	49466	52100	49900	133	15300	100	36860	50	1	133138340	66436	-32.89	4.16	12	0.39	-1517.00	12004.00	116741	20240403	-57.26	45150	20250403	10.52	68100	-26.73	20250227	45150	10.52	20250403	517000	-90.35	20240415	45150	10.52	20250403	1.29	Y	086520	100	133 억	26230345	N	N	82073	N	N
92	20250415	140651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50050	-1150	5	-2.25	23270784675	465028	90.07	51000	51300	49700	66500	35900	51200	50041.59	19.70	0	-87102	53866	52532	51666	50332	49466	52100	49900	133	15300	100	36860	100	1	133138340	66636	-32.99	4.17	12	0.35	-1517.00	12004.00	116741	20240403	-57.13	45150	20250403	10.85	68100	-26.51	20250227	45150	10.85	20250403	517000	-90.32	20240415	45150	10.85	20250403	1.29	Y	086520	100	133 억	26230345	N	N	82073	N	N
93	20250415	130651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50000	-1200	5	-2.34	21753785975	434729	84.20	51000	51300	49700	66500	35900	51200	50039.77	19.70	0	-93290	53866	52532	51666	50332	49466	52100	49900	133	15300	100	36860	100	1	133138340	66569	-32.96	4.17	12	0.33	-1517.00	12004.00	116741	20240403	-57.17	45150	20250403	10.74	68100	-26.58	20250227	45150	10.74	20250403	517000	-90.33	20240415	45150	10.74	20250403	1.29	Y	086520	100	133 억	26230345	N	N	82073	N	N
94	20250415	120649	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49875	-1325	5	-2.59	18965359400	378945	73.39	51000	51300	49700	66500	35900	51200	50047.67	19.70	0	-91304	53866	52532	51666	50332	49466	52100	49900	133	15300	100	36860	50	1	133138340	66403	-32.88	4.15	12	0.28	-1517.00	12004.00	116741	20240403	-57.28	45150	20250403	10.47	68100	-26.76	20250227	45150	10.47	20250403	517000	-90.35	20240415	45150	10.47	20250403	1.29	Y	086520	100	133 억	26230345	N	N	82073	N	N
95	20250415	110651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50100	-1100	5	-2.15	16116180275	322018	62.37	51000	51300	49700	66500	35900	51200	50047.31	19.70	0	-78015	53866	52532	51666	50332	49466	52100	49900	133	15300	100	36860	100	1	133138340	66702	-33.03	4.17	12	0.24	-1517.00	12004.00	116741	20240403	-57.08	45150	20250403	10.96	68100	-26.43	20250227	45150	10.96	20250403	517000	-90.31	20240415	45150	10.96	20250403	1.29	Y	086520	100	133 억	26230345	N	N	82073	N	N
96	20250415	100651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49950	-1250	5	-2.44	13252854175	264718	51.27	51000	51300	49700	66500	35900	51200	50063.87	19.70	0	-86568	53866	52532	51666	50332	49466	52100	49900	133	15300	100	36860	50	1	133138340	66503	-32.93	4.16	12	0.20	-1517.00	12004.00	116741	20240403	-57.21	45150	20250403	10.63	68100	-26.65	20250227	45150	10.63	20250403	517000	-90.34	20240415	45150	10.63	20250403	1.29	Y	086520	100	133 억	26230345	N	N	82073	N	N
97	20250415	090654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49900	-1300	5	-2.54	5190129800	103166	19.98	51000	51300	49800	66500	35900	51200	50308.18	19.70	0	-47545	53866	52532	51666	50332	49466	52100	49900	133	15300	100	36860	50	1	133138340	66436	-32.89	4.16	12	0.08	-1517.00	12004.00	116741	20240403	-57.26	45150	20250403	10.52	68100	-26.73	20250227	45150	10.52	20250403	517000	-90.35	20240415	45150	10.52	20250403	1.29	Y	086520	100	133 억	26230345	N	N	82073	N	N
98	20250414	160643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51200	300	2	0.59	26660511150	516320	102.82	51400	53000	50800	66100	35700	50900	51636.84	19.84	0	-37378	52800	51850	50850	49900	48900	52325	50375	133	15200	100	36640	100	1	133138340	68167	-33.75	4.27	12	0.39	-1517.00	12004.00	126944	20240402	-59.67	45150	20250403	13.40	68100	-24.82	20250227	45150	13.40	20250403	517000	-90.10	20240415	45150	13.40	20250403	1.26	Y	086520	100	133 억	26408112	N	N	82073	N	N
99	20250414	150649	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51200	300	2	0.59	22739206150	439837	87.59	51400	53000	50800	66100	35700	50900	51699.17	19.84	0	-35364	52800	51850	50850	49900	48900	52325	50375	133	15200	100	36640	100	1	133138340	68167	-33.75	4.27	12	0.33	-1517.00	12004.00	126944	20240402	-59.67	45150	20250403	13.40	68100	-24.82	20250227	45150	13.40	20250403	517000	-90.10	20240415	45150	13.40	20250403	1.26	Y	086520	100	133 억	26408112	N	N	71501	N	N
100	20250414	140647	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51250	350	2	0.69	21607175800	417737	83.19	51400	53000	50800	66100	35700	50900	51724.35	19.84	0	-37857	52800	51850	50850	49900	48900	52325	50375	133	15200	100	36640	100	1	133138340	68233	-33.78	4.27	12	0.31	-1517.00	12004.00	126944	20240402	-59.63	45150	20250403	13.51	68100	-24.74	20250227	45150	13.51	20250403	517000	-90.09	20240415	45150	13.51	20250403	1.26	Y	086520	100	133 억	26408112	N	N	71501	N	N
101	20250414	130647	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51100	200	2	0.39	20745612950	400892	79.83	51400	53000	50800	66100	35700	50900	51748.63	19.84	0	-40628	52800	51850	50850	49900	48900	52325	50375	133	15200	100	36640	100	1	133138340	68034	-33.68	4.26	12	0.30	-1517.00	12004.00	126944	20240402	-59.75	45150	20250403	13.18	68100	-24.96	20250227	45150	13.18	20250403	517000	-90.12	20240415	45150	13.18	20250403	1.26	Y	086520	100	133 억	26408112	N	N	71501	N	N
102	20250414	120649	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51200	300	2	0.59	20138597500	389003	77.47	51400	53000	50800	66100	35700	50900	51769.77	19.84	0	-38451	52800	51850	50850	49900	48900	52325	50375	133	15200	100	36640	100	1	133138340	68167	-33.75	4.27	12	0.29	-1517.00	12004.00	126944	20240402	-59.67	45150	20250403	13.40	68100	-24.82	20250227	45150	13.40	20250403	517000	-90.10	20240415	45150	13.40	20250403	1.26	Y	086520	100	133 억	26408112	N	N	71501	N	N
103	20250414	110645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50900	0	3	0.00	18049497100	348137	69.33	51400	53000	50800	66100	35700	50900	51845.96	19.84	0	-37271	52800	51850	50850	49900	48900	52325	50375	133	15200	100	36640	100	1	133138340	67767	-33.55	4.24	12	0.26	-1517.00	12004.00	126944	20240402	-59.90	45150	20250403	12.74	68100	-25.26	20250227	45150	12.74	20250403	517000	-90.15	20240415	45150	12.74	20250403	1.26	Y	086520	100	133 억	26408112	N	N	71501	N	N
104	20250414	100647	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51200	300	2	0.59	15257621900	293577	58.46	51400	53000	51000	66100	35700	50900	51971.45	19.84	0	-21667	52800	51850	50850	49900	48900	52325	50375	133	15200	100	36640	100	1	133138340	68167	-33.75	4.27	12	0.22	-1517.00	12004.00	126944	20240402	-59.67	45150	20250403	13.40	68100	-24.82	20250227	45150	13.40	20250403	517000	-90.10	20240415	45150	13.40	20250403	1.26	Y	086520	100	133 억	26408112	N	N	71501	N	N
105	20250414	090648	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52900	2000	2	3.93	5380445650	103398	20.59	51400	52900	51200	66100	35700	50900	52036.26	19.84	0	37716	52800	51850	50850	49900	48900	52325	50375	133	15200	100	36640	100	1	133138340	70430	-34.87	4.41	12	0.08	-1517.00	12004.00	126944	20240402	-58.33	45150	20250403	17.17	68100	-22.32	20250227	45150	17.17	20250403	517000	-89.77	20240415	45150	17.17	20250403	1.26	Y	086520	100	133 억	26408112	N	N	71501	N	N
106	20250411	160640	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50900	-1500	5	-2.86	25316120025	502159	49.48	50800	51800	49850	68100	36700	52400	50414.24	19.90	0	-131046	53666	53032	51766	51132	49866	53350	51450	133	15700	100	37720	100	1	133138340	67767	-33.55	4.24	12	0.38	-1517.00	12004.00	128906	20240401	-60.51	45150	20250403	12.74	68100	-25.26	20250227	45150	12.74	20250403	517000	-90.15	20240411	45150	12.74	20250403	1.26	Y	086520	100	133 억	26493454	N	N	71501	N	N
107	20250411	150645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50600	-1800	5	-3.44	20776506275	412732	40.67	50800	51800	49850	68100	36700	52400	50338.98	19.90	0	-129291	53666	53032	51766	51132	49866	53350	51450	133	15700	100	37720	100	1	133138340	67368	-33.36	4.22	12	0.31	-1517.00	12004.00	128906	20240401	-60.75	45150	20250403	12.07	68100	-25.70	20250227	45150	12.07	20250403	517000	-90.21	20240411	45150	12.07	20250403	1.26	Y	086520	100	133 억	26493454	N	N	187958	N	N
108	20250411	140644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50200	-2200	5	-4.20	19191027875	381279	37.57	50800	51800	49850	68100	36700	52400	50333.29	19.90	0	-117778	53666	53032	51766	51132	49866	53350	51450	133	15700	100	37720	100	1	133138340	66835	-33.09	4.18	12	0.29	-1517.00	12004.00	128906	20240401	-61.06	45150	20250403	11.18	68100	-26.28	20250227	45150	11.18	20250403	517000	-90.29	20240411	45150	11.18	20250403	1.26	Y	086520	100	133 억	26493454	N	N	187958	N	N
109	20250411	130646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50500	-1900	5	-3.63	17396529425	345663	34.06	50800	51800	49850	68100	36700	52400	50328.01	19.90	0	-103317	53666	53032	51766	51132	49866	53350	51450	133	15700	100	37720	100	1	133138340	67235	-33.29	4.21	12	0.26	-1517.00	12004.00	128906	20240401	-60.82	45150	20250403	11.85	68100	-25.84	20250227	45150	11.85	20250403	517000	-90.23	20240411	45150	11.85	20250403	1.26	Y	086520	100	133 억	26493454	N	N	187958	N	N
110	20250411	120646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50400	-2000	5	-3.82	15494293975	307894	30.34	50800	51800	49850	68100	36700	52400	50323.47	19.90	0	-94614	53666	53032	51766	51132	49866	53350	51450	133	15700	100	37720	100	1	133138340	67102	-33.22	4.20	12	0.23	-1517.00	12004.00	128906	20240401	-60.90	45150	20250403	11.63	68100	-25.99	20250227	45150	11.63	20250403	517000	-90.25	20240411	45150	11.63	20250403	1.26	Y	086520	100	133 억	26493454	N	N	187958	N	N
111	20250411	110646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50000	-2400	5	-4.58	13135985475	260853	25.70	50800	51800	49850	68100	36700	52400	50357.81	19.90	0	-77578	53666	53032	51766	51132	49866	53350	51450	133	15700	100	37720	100	1	133138340	66569	-32.96	4.17	12	0.20	-1517.00	12004.00	128906	20240401	-61.21	45150	20250403	10.74	68100	-26.58	20250227	45150	10.74	20250403	517000	-90.33	20240411	45150	10.74	20250403	1.26	Y	086520	100	133 억	26493454	N	N	187958	N	N
112	20250411	100647	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50100	-2300	5	-4.39	10282140425	203925	20.09	50800	51800	49850	68100	36700	52400	50421.19	19.90	0	-44540	53666	53032	51766	51132	49866	53350	51450	133	15700	100	37720	100	1	133138340	66702	-33.03	4.17	12	0.15	-1517.00	12004.00	128906	20240401	-61.13	45150	20250403	10.96	68100	-26.43	20250227	45150	10.96	20250403	517000	-90.31	20240411	45150	10.96	20250403	1.26	Y	086520	100	133 억	26493454	N	N	187958	N	N
113	20250411	090650	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51300	-1100	5	-2.10	1805504250	35269	3.48	50800	51800	50800	68100	36700	52400	51192.39	19.90	0	14640	53666	53032	51766	51132	49866	53350	51450	133	15700	100	37720	100	1	133138340	68300	-33.82	4.27	12	0.03	-1517.00	12004.00	128906	20240401	-60.20	45150	20250403	13.62	68100	-24.67	20250227	45150	13.62	20250403	517000	-90.08	20240411	45150	13.62	20250403	1.26	Y	086520	100	133 억	26493454	N	N	187958	N	N
114	20250410	160642	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52400	4600	2	9.62	52414349050	1014895	148.61	51600	52400	50500	62100	33500	47800	51644.94	19.85	0	226513	51366	49582	48616	46832	45866	49100	46350	133	14300	100	34410	100	1	133138340	69764	-34.54	4.37	12	0.76	-1517.00	12004.00	128906	20240401	-59.35	45150	20250403	16.06	68100	-23.05	20250227	45150	16.06	20250403	517000	-89.86	20240411	45150	16.06	20250403	1.27	Y	086520	100	133 억	26434050	N	N	187958	N	N
115	20250410	150645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52100	4300	2	9.00	44847572350	870200	127.42	51600	52200	50500	62100	33500	47800	51537.09	19.85	0	191658	51366	49582	48616	46832	45866	49100	46350	133	14300	100	34410	100	1	133138340	69365	-34.34	4.34	12	0.65	-1517.00	12004.00	128906	20240401	-59.58	45150	20250403	15.39	68100	-23.49	20250227	45150	15.39	20250403	517000	-89.92	20240411	45150	15.39	20250403	1.27	Y	086520	100	133 억	26434050	N	N	148795	N	N
116	20250410	140643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51700	3900	2	8.16	38251328900	743068	108.81	51600	52100	50500	62100	33500	47800	51477.56	19.85	0	157857	51366	49582	48616	46832	45866	49100	46350	133	14300	100	34410	100	1	133138340	68833	-34.08	4.31	12	0.56	-1517.00	12004.00	128906	20240401	-59.89	45150	20250403	14.51	68100	-24.08	20250227	45150	14.51	20250403	517000	-90.00	20240411	45150	14.51	20250403	1.27	Y	086520	100	133 억	26434050	N	N	148795	N	N
117	20250410	130643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51700	3900	2	8.16	32625192350	634436	92.90	51600	52100	50500	62100	33500	47800	51423.93	19.85	0	132037	51366	49582	48616	46832	45866	49100	46350	133	14300	100	34410	100	1	133138340	68833	-34.08	4.31	12	0.48	-1517.00	12004.00	128906	20240401	-59.89	45150	20250403	14.51	68100	-24.08	20250227	45150	14.51	20250403	517000	-90.00	20240411	45150	14.51	20250403	1.27	Y	086520	100	133 억	26434050	N	N	148795	N	N
118	20250410	120644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51900	4100	2	8.58	28966280500	563457	82.51	51600	52100	50500	62100	33500	47800	51408.15	19.85	0	130957	51366	49582	48616	46832	45866	49100	46350	133	14300	100	34410	100	1	133138340	69099	-34.21	4.32	12	0.42	-1517.00	12004.00	128906	20240401	-59.74	45150	20250403	14.95	68100	-23.79	20250227	45150	14.95	20250403	517000	-89.96	20240411	45150	14.95	20250403	1.27	Y	086520	100	133 억	26434050	N	N	148795	N	N
119	20250410	110643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51700	3900	2	8.16	23892096100	465661	68.19	51600	52000	50500	62100	33500	47800	51307.92	19.85	0	89669	51366	49582	48616	46832	45866	49100	46350	133	14300	100	34410	100	1	133138340	68833	-34.08	4.31	12	0.35	-1517.00	12004.00	128906	20240401	-59.89	45150	20250403	14.51	68100	-24.08	20250227	45150	14.51	20250403	517000	-90.00	20240411	45150	14.51	20250403	1.27	Y	086520	100	133 억	26434050	N	N	148795	N	N
120	20250410	100643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51200	3400	2	7.11	17320534050	337960	49.49	51600	52000	50500	62100	33500	47800	51250.25	19.85	0	46530	51366	49582	48616	46832	45866	49100	46350	133	14300	100	34410	100	1	133138340	68167	-33.75	4.27	12	0.25	-1517.00	12004.00	128906	20240401	-60.28	45150	20250403	13.40	68100	-24.82	20250227	45150	13.40	20250403	517000	-90.10	20240411	45150	13.40	20250403	1.27	Y	086520	100	133 억	26434050	N	N	148795	N	N
121	20250410	090646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51400	3600	2	7.53	6355525500	123347	18.06	51600	52000	50700	62100	33500	47800	51525.58	19.85	0	-25372	51366	49582	48616	46832	45866	49100	46350	133	14300	100	34410	100	1	133138340	68433	-33.88	4.28	12	0.09	-1517.00	12004.00	128906	20240401	-60.13	45150	20250403	13.84	68100	-24.52	20250227	45150	13.84	20250403	517000	-90.06	20240411	45150	13.84	20250403	1.27	Y	086520	100	133 억	26434050	N	N	148795	N	N
122	20250409	160639	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47800	-1850	5	-3.73	33238256850	682920	116.92	48700	50400	47650	64500	34800	49650	48671.49	19.92	0	-65861	52383	51016	50133	48766	47883	50575	48325	133	14850	100	35740	50	1	133138340	63640	-31.51	3.98	12	0.51	-1517.00	12004.00	133418	20240328	-64.17	45150	20250403	5.87	68100	-29.81	20250227	45150	5.87	20250403	517000	-90.75	20240409	45150	5.87	20250403	1.27	Y	086520	100	133 억	26518604	N	N	148795	N	N
123	20250409	150518	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	47950	-1700	5	-3.42	29042275575	595162	101.89	48700	50400	47650	64500	34800	49650	48797.26	19.92	0	-67623	52383	51016	50133	48766	47883	50575	48325	133	14850	100	35740	50	1	133138340	63840	-31.61	3.99	12	0.45	-1517.00	12004.00	133418	20240328	-64.06	45150	20250403	6.20	68100	-29.59	20250227	45150	6.20	20250403	517000	-90.73	20240409	45150	6.20	20250403	1.27	Y	086520	100	133 억	26518604	N	N	73371	N	N
124	20250409	140637	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48350	-1300	5	-2.62	23649781600	482759	82.65	48700	50400	48250	64500	34800	49650	48988.79	19.92	0	-45929	52383	51016	50133	48766	47883	50575	48325	133	14850	100	35740	50	1	133138340	64372	-31.87	4.03	12	0.36	-1517.00	12004.00	133418	20240328	-63.76	45150	20250403	7.09	68100	-29.00	20250227	45150	7.09	20250403	517000	-90.65	20240409	45150	7.09	20250403	1.27	Y	086520	100	133 억	26518604	N	N	73371	N	N
125	20250409	130635	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48700	-950	5	-1.91	19510864675	397463	68.05	48700	50400	48400	64500	34800	49650	49088.50	19.92	0	-33963	52383	51016	50133	48766	47883	50575	48325	133	14850	100	35740	50	1	133138340	64838	-32.10	4.06	12	0.30	-1517.00	12004.00	133418	20240328	-63.50	45150	20250403	7.86	68100	-28.49	20250227	45150	7.86	20250403	517000	-90.58	20240409	45150	7.86	20250403	1.27	Y	086520	100	133 억	26518604	N	N	73371	N	N
126	20250409	120637	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48550	-1100	5	-2.22	15732841525	320053	54.79	48700	50400	48500	64500	34800	49650	49156.99	19.92	0	-39735	52383	51016	50133	48766	47883	50575	48325	133	14850	100	35740	50	1	133138340	64639	-32.00	4.04	12	0.24	-1517.00	12004.00	133418	20240328	-63.61	45150	20250403	7.53	68100	-28.71	20250227	45150	7.53	20250403	517000	-90.61	20240409	45150	7.53	20250403	1.27	Y	086520	100	133 억	26518604	N	N	73371	N	N
127	20250409	110635	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48900	-750	5	-1.51	13373051750	271717	46.52	48700	50400	48550	64500	34800	49650	49216.84	19.92	0	-21680	52383	51016	50133	48766	47883	50575	48325	133	14850	100	35740	50	1	133138340	65105	-32.23	4.07	12	0.20	-1517.00	12004.00	133418	20240328	-63.35	45150	20250403	8.31	68100	-28.19	20250227	45150	8.31	20250403	517000	-90.54	20240409	45150	8.31	20250403	1.27	Y	086520	100	133 억	26518604	N	N	73371	N	N
128	20250409	100639	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49200	-450	5	-0.91	10097208550	204867	35.07	48700	50400	48600	64500	34800	49650	49286.65	19.92	0	9681	52383	51016	50133	48766	47883	50575	48325	133	14850	100	35740	50	1	133138340	65504	-32.43	4.10	12	0.15	-1517.00	12004.00	133418	20240328	-63.12	45150	20250403	8.97	68100	-27.75	20250227	45150	8.97	20250403	517000	-90.48	20240409	45150	8.97	20250403	1.27	Y	086520	100	133 억	26518604	N	N	73371	N	N
129	20250409	090642	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49700	50	2	0.10	4526413075	91482	15.66	48700	50400	48650	64500	34800	49650	49478.73	19.92	0	21764	52383	51016	50133	48766	47883	50575	48325	133	14850	100	35740	50	1	133138340	66170	-32.76	4.14	12	0.07	-1517.00	12004.00	133418	20240328	-62.75	45150	20250403	10.08	68100	-27.02	20250227	45150	10.08	20250403	517000	-90.39	20240409	45150	10.08	20250403	1.27	Y	086520	100	133 억	26518604	N	N	73371	N	N
130	20250408	160631	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49650	0	3	0.00	29362021600	584098	57.19	51500	51500	49250	64500	34800	49650	50269.20	19.99	0	-41121	53516	51582	50566	48632	47616	51075	48125	133	14850	100	35740	50	1	133138340	66103	-32.73	4.14	12	0.44	-1517.00	12004.00	133418	20240328	-62.79	45150	20250403	9.97	68100	-27.09	20250227	45150	9.97	20250403	529000	-90.61	20240408	45150	9.97	20250403	1.28	Y	086520	100	133 억	26616239	N	N	73371	N	N
131	20250408	150636	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49500	-150	5	-0.30	26402748125	524334	51.34	51500	51500	49450	64500	34800	49650	50354.83	19.99	0	-64202	53516	51582	50566	48632	47616	51075	48125	133	14850	100	35740	50	1	133138340	65903	-32.63	4.12	12	0.39	-1517.00	12004.00	133418	20240328	-62.90	45150	20250403	9.63	68100	-27.31	20250227	45150	9.63	20250403	529000	-90.64	20240408	45150	9.63	20250403	1.28	Y	086520	100	133 억	26616239	N	N	165588	N	N
132	20250408	140634	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50100	450	2	0.91	22483910325	445634	43.63	51500	51500	49600	64500	34800	49650	50453.76	19.99	0	-47301	53516	51582	50566	48632	47616	51075	48125	133	14850	100	35740	100	1	133138340	66702	-33.03	4.17	12	0.33	-1517.00	12004.00	133418	20240328	-62.45	45150	20250403	10.96	68100	-26.43	20250227	45150	10.96	20250403	529000	-90.53	20240408	45150	10.96	20250403	1.28	Y	086520	100	133 억	26616239	N	N	165588	N	N
133	20250408	130632	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50100	450	2	0.91	20126362675	398577	39.02	51500	51500	49600	64500	34800	49650	50495.54	19.99	0	-47256	53516	51582	50566	48632	47616	51075	48125	133	14850	100	35740	100	1	133138340	66702	-33.03	4.17	12	0.30	-1517.00	12004.00	133418	20240328	-62.45	45150	20250403	10.96	68100	-26.43	20250227	45150	10.96	20250403	529000	-90.53	20240408	45150	10.96	20250403	1.28	Y	086520	100	133 억	26616239	N	N	165588	N	N
134	20250408	120634	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50200	550	2	1.11	18215984500	360331	35.28	51500	51500	49600	64500	34800	49650	50553.48	19.99	0	-48556	53516	51582	50566	48632	47616	51075	48125	133	14850	100	35740	100	1	133138340	66835	-33.09	4.18	12	0.27	-1517.00	12004.00	133418	20240328	-62.37	45150	20250403	11.18	68100	-26.28	20250227	45150	11.18	20250403	529000	-90.51	20240408	45150	11.18	20250403	1.28	Y	086520	100	133 억	26616239	N	N	165588	N	N
135	20250408	110633	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50600	950	2	1.91	15765894150	311710	30.52	51500	51500	49600	64500	34800	49650	50578.72	19.99	0	-58420	53516	51582	50566	48632	47616	51075	48125	133	14850	100	35740	100	1	133138340	67368	-33.36	4.22	12	0.23	-1517.00	12004.00	133418	20240328	-62.07	45150	20250403	12.07	68100	-25.70	20250227	45150	12.07	20250403	529000	-90.43	20240408	45150	12.07	20250403	1.28	Y	086520	100	133 억	26616239	N	N	165588	N	N
136	20250408	100634	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49950	300	2	0.60	11735328975	231840	22.70	51500	51500	49600	64500	34800	49650	50618.22	19.99	0	-71604	53516	51582	50566	48632	47616	51075	48125	133	14850	100	35740	50	1	133138340	66503	-32.93	4.16	12	0.17	-1517.00	12004.00	133418	20240328	-62.56	45150	20250403	10.63	68100	-26.65	20250227	45150	10.63	20250403	529000	-90.56	20240408	45150	10.63	20250403	1.28	Y	086520	100	133 억	26616239	N	N	165588	N	N
137	20250408	090636	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50800	1150	2	2.32	3916105550	76756	7.52	51500	51500	50600	64500	34800	49650	51020.19	19.99	0	-48463	53516	51582	50566	48632	47616	51075	48125	133	14850	100	35740	100	1	133138340	67634	-33.49	4.23	12	0.06	-1517.00	12004.00	133418	20240328	-61.92	45150	20250403	12.51	68100	-25.40	20250227	45150	12.51	20250403	529000	-90.40	20240408	45150	12.51	20250403	1.28	Y	086520	100	133 억	26616239	N	N	165588	N	N
138	20250407	160627	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49650	-2450	5	-4.70	51846034025	1021352	36.72	50400	52500	49550	67700	36500	52100	50762.83	20.07	0	-113545	57900	55000	51000	48100	44100	56450	49550	133	15600	100	37510	50	1	133138340	66103	-32.73	4.14	12	0.77	-1517.00	12004.00	133418	20240328	-62.79	45150	20250403	9.97	68100	-27.09	20250227	45150	9.97	20250403	529000	-90.61	20240408	45150	9.97	20250403	1.31	Y	086520	100	133 억	26719090	N	N	165588	N	N
139	20250407	150632	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50100	-2000	5	-3.84	46959178775	923098	33.19	50400	52500	49550	67700	36500	52100	50871.26	20.07	0	-132561	57900	55000	51000	48100	44100	56450	49550	133	15600	100	37510	100	1	133138340	66702	-33.03	4.17	12	0.69	-1517.00	12004.00	133418	20240328	-62.45	45150	20250403	10.96	68100	-26.43	20250227	45150	10.96	20250403	529000	-90.53	20240408	45150	10.96	20250403	1.31	Y	086520	100	133 억	26719090	N	N	266542	N	N
140	20250407	140629	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50000	-2100	5	-4.03	41995820725	824135	29.63	50400	52500	49550	67700	36500	52100	50957.43	20.07	0	-145899	57900	55000	51000	48100	44100	56450	49550	133	15600	100	37510	100	1	133138340	66569	-32.96	4.17	12	0.62	-1517.00	12004.00	133418	20240328	-62.52	45150	20250403	10.74	68100	-26.58	20250227	45150	10.74	20250403	529000	-90.55	20240408	45150	10.74	20250403	1.31	Y	086520	100	133 억	26719090	N	N	266542	N	N
141	20250407	130628	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50600	-1500	5	-2.88	38079880100	745635	26.81	50400	52500	49950	67700	36500	52100	51070.38	20.07	0	-137620	57900	55000	51000	48100	44100	56450	49550	133	15600	100	37510	100	1	133138340	67368	-33.36	4.22	12	0.56	-1517.00	12004.00	133418	20240328	-62.07	45150	20250403	12.07	68100	-25.70	20250227	45150	12.07	20250403	529000	-90.43	20240408	45150	12.07	20250403	1.31	Y	086520	100	133 억	26719090	N	N	266542	N	N
142	20250407	120628	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50300	-1800	5	-3.45	35954186600	703374	25.29	50400	52500	49950	67700	36500	52100	51116.71	20.07	0	-127153	57900	55000	51000	48100	44100	56450	49550	133	15600	100	37510	100	1	133138340	66969	-33.16	4.19	12	0.53	-1517.00	12004.00	133418	20240328	-62.30	45150	20250403	11.41	68100	-26.14	20250227	45150	11.41	20250403	529000	-90.49	20240408	45150	11.41	20250403	1.31	Y	086520	100	133 억	26719090	N	N	266542	N	N
143	20250407	110629	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51300	-800	5	-1.54	31566200900	616235	22.16	50400	52500	50200	67700	36500	52100	51224.26	20.07	0	-99090	57900	55000	51000	48100	44100	56450	49550	133	15600	100	37510	100	1	133138340	68300	-33.82	4.27	12	0.46	-1517.00	12004.00	133418	20240328	-61.55	45150	20250403	13.62	68100	-24.67	20250227	45150	13.62	20250403	529000	-90.30	20240408	45150	13.62	20250403	1.31	Y	086520	100	133 억	26719090	N	N	266542	N	N
144	20250407	100628	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	50900	-1200	5	-2.30	23864080800	464671	16.71	50400	52500	50200	67700	36500	52100	51356.91	20.07	0	-43642	57900	55000	51000	48100	44100	56450	49550	133	15600	100	37510	100	1	133138340	67767	-33.55	4.24	12	0.35	-1517.00	12004.00	133418	20240328	-61.85	45150	20250403	12.74	68100	-25.26	20250227	45150	12.74	20250403	529000	-90.38	20240408	45150	12.74	20250403	1.31	Y	086520	100	133 억	26719090	N	N	266542	N	N
145	20250407	090629	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51300	-800	5	-1.54	5216231850	102799	3.70	50400	51500	50200	67700	36500	52100	50741.78	20.07	0	17380	57900	55000	51000	48100	44100	56450	49550	133	15600	100	37510	100	1	133138340	68300	-33.82	4.27	12	0.08	-1517.00	12004.00	133418	20240328	-61.55	45150	20250403	13.62	68100	-24.67	20250227	45150	13.62	20250403	529000	-90.30	20240408	45150	13.62	20250403	1.31	Y	086520	100	133 억	26719090	N	N	266542	N	N
146	20250404	160626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52100	4250	2	8.88	141855146275	2781441	276.32	47000	53900	47000	62200	33500	47850	51000.17	19.81	0	318554	50783	49316	47233	45766	43683	50050	46500	133	14350	100	34450	100	1	133138340	69365	-34.34	4.34	12	2.09	-1517.00	12004.00	133418	20240328	-60.95	45150	20250403	15.39	68100	-23.49	20250227	45150	15.39	20250403	573000	-90.91	20240404	45150	15.39	20250403	1.31	Y	086520	100	133 억	26372363	N	N	266542	N	N
147	20250404	150632	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52400	4550	2	9.51	136003812325	2669415	265.19	47000	53900	47000	62200	33500	47850	50948.94	19.81	0	303290	50783	49316	47233	45766	43683	50050	46500	133	14350	100	34450	100	1	133138340	69764	-34.54	4.37	12	2.00	-1517.00	12004.00	133418	20240328	-60.72	45150	20250403	16.06	68100	-23.05	20250227	45150	16.06	20250403	573000	-90.86	20240404	45150	16.06	20250403	1.31	Y	086520	100	133 억	26372363	N	N	172389	N	N
148	20250404	140634	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49700	1850	2	3.87	122638314050	2408347	239.25	47000	53900	47000	62200	33500	47850	50922.22	19.81	0	246959	50783	49316	47233	45766	43683	50050	46500	133	14350	100	34450	50	1	133138340	66170	-32.76	4.14	12	1.81	-1517.00	12004.00	133418	20240328	-62.75	45150	20250403	10.08	68100	-27.02	20250227	45150	10.08	20250403	573000	-91.33	20240404	45150	10.08	20250403	1.31	Y	086520	100	133 억	26372363	N	N	172389	N	N
149	20250404	130633	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48800	950	2	1.99	110832913125	2168762	215.45	47000	53900	47000	62200	33500	47850	51104.26	19.81	0	282889	50783	49316	47233	45766	43683	50050	46500	133	14350	100	34450	50	1	133138340	64972	-32.17	4.07	12	1.63	-1517.00	12004.00	133418	20240328	-63.42	45150	20250403	8.08	68100	-28.34	20250227	45150	8.08	20250403	573000	-91.48	20240404	45150	8.08	20250403	1.31	Y	086520	100	133 억	26372363	N	N	172389	N	N
150	20250404	120627	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	49600	1750	2	3.66	95748652825	1864946	185.27	47000	53900	47000	62200	33500	47850	51341.28	19.81	0	370794	50783	49316	47233	45766	43683	50050	46500	133	14350	100	34450	50	1	133138340	66037	-32.70	4.13	12	1.40	-1517.00	12004.00	133418	20240328	-62.82	45150	20250403	9.86	68100	-27.17	20250227	45150	9.86	20250403	573000	-91.34	20240404	45150	9.86	20250403	1.31	Y	086520	100	133 억	26372363	N	N	172389	N	N
151	20250404	110631	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	52500	4650	2	9.72	62084341650	1214077	120.61	47000	53200	47000	62200	33500	47850	51137.13	19.81	0	175285	50783	49316	47233	45766	43683	50050	46500	133	14350	100	34450	100	1	133138340	69898	-34.61	4.37	12	0.91	-1517.00	12004.00	133418	20240328	-60.65	45150	20250403	16.28	68100	-22.91	20250227	45150	16.28	20250403	573000	-90.84	20240404	45150	16.28	20250403	1.31	Y	086520	100	133 억	26372363	N	N	172389	N	N
152	20250404	100631	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	51700	3850	2	8.05	37230486350	737166	73.23	47000	52200	47000	62200	33500	47850	50504.96	19.81	0	118996	50783	49316	47233	45766	43683	50050	46500	133	14350	100	34450	100	1	133138340	68833	-34.08	4.31	12	0.55	-1517.00	12004.00	133418	20240328	-61.25	45150	20250403	14.51	68100	-24.08	20250227	45150	14.51	20250403	573000	-90.98	20240404	45150	14.51	20250403	1.31	Y	086520	100	133 억	26372363	N	N	172389	N	N
153	20250404	090634	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48450	600	2	1.25	2290480725	48167	4.79	47000	48450	47000	62200	33500	47850	47552.78	19.81	0	11886	50783	49316	47233	45766	43683	50050	46500	133	14350	100	34450	50	1	133138340	64506	-31.94	4.04	12	0.04	-1517.00	12004.00	133418	20240328	-63.69	45150	20250403	7.31	68100	-28.85	20250227	45150	7.31	20250403	573000	-91.54	20240404	45150	7.31	20250403	1.31	Y	086520	100	133 억	26372363	N	N	172389	N	N
154	20250403	160621	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47850	650	2	1.38	47737524075	1006606	107.48	45300	48700	45150	61300	33050	47200	47424.01	19.75	0	11581	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63707	-31.54	3.99	12	0.76	-1517.00	12004.00	133418	20240328	-64.14	45150	20250403	5.98	68100	-29.74	20250227	45150	5.98	20250403	595000	-91.96	20240403	45150	5.98	20250403	1.33	Y	086520	100	133 억	26290777	N	N	172387	N	N
155	20250403	150626	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47800	600	2	1.27	43908691125	926468	98.92	45300	48700	45150	61300	33050	47200	47393.66	19.75	0	-2475	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63640	-31.51	3.98	12	0.70	-1517.00	12004.00	133418	20240328	-64.17	45150	20250403	5.87	68100	-29.81	20250227	45150	5.87	20250403	595000	-91.97	20240403	45150	5.87	20250403	1.33	Y	086520	100	133 억	26290777	N	N	173316	N	N
156	20250403	140626	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	48000	800	2	1.69	39393352250	832245	88.86	45300	48700	45150	61300	33050	47200	47333.86	19.75	0	-7864	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63906	-31.64	4.00	12	0.63	-1517.00	12004.00	133418	20240328	-64.02	45150	20250403	6.31	68100	-29.52	20250227	45150	6.31	20250403	595000	-91.93	20240403	45150	6.31	20250403	1.33	Y	086520	100	133 억	26290777	N	N	173316	N	N
157	20250403	130625	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47750	550	2	1.17	35697904900	755265	80.64	45300	48700	45150	61300	33050	47200	47265.41	19.75	0	-4300	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63574	-31.48	3.98	12	0.57	-1517.00	12004.00	133418	20240328	-64.21	45150	20250403	5.76	68100	-29.88	20250227	45150	5.76	20250403	595000	-91.97	20240403	45150	5.76	20250403	1.33	Y	086520	100	133 억	26290777	N	N	173316	N	N
158	20250403	120624	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47800	600	2	1.27	33998952150	719659	76.84	45300	48700	45150	61300	33050	47200	47243.15	19.75	0	-3164	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63640	-31.51	3.98	12	0.54	-1517.00	12004.00	133418	20240328	-64.17	45150	20250403	5.87	68100	-29.81	20250227	45150	5.87	20250403	595000	-91.97	20240403	45150	5.87	20250403	1.33	Y	086520	100	133 억	26290777	N	N	173316	N	N
159	20250403	110626	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47400	200	2	0.42	30684368925	650093	69.41	45300	48700	45150	61300	33050	47200	47199.97	19.75	0	-12835	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	63108	-31.25	3.95	12	0.49	-1517.00	12004.00	133418	20240328	-64.47	45150	20250403	4.98	68100	-30.40	20250227	45150	4.98	20250403	595000	-92.03	20240403	45150	4.98	20250403	1.33	Y	086520	100	133 억	26290777	N	N	173316	N	N
160	20250403	100627	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47050	-150	5	-0.32	24587446075	519990	55.52	45300	48700	45150	61300	33050	47200	47284.48	19.75	0	15281	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	62642	-31.02	3.92	12	0.39	-1517.00	12004.00	133418	20240328	-64.73	45150	20250403	4.21	68100	-30.91	20250227	45150	4.21	20250403	595000	-92.09	20240403	45150	4.21	20250403	1.33	Y	086520	100	133 억	26290777	N	N	173316	N	N
161	20250403	090628	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	46050	-1150	5	-2.44	4070986100	89031	9.51	45300	46450	45150	61300	33050	47200	45723.70	19.75	0	28549	50666	48932	47716	45982	44766	48325	45375	133	14100	100	33980	50	1	133138340	61310	-30.36	3.84	12	0.07	-1517.00	12004.00	133418	20240328	-65.48	45150	20250403	1.99	68100	-32.38	20250227	45150	1.99	20250403	595000	-92.26	20240403	45150	1.99	20250403	1.33	Y	086520	100	133 억	26290777	N	N	173316	N	N
162	20250402	160613	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47200	-1300	5	-2.68	44293101100	936573	74.10	49050	49450	46500	63000	33950	48500	47292.77	19.74	0	-88285	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62841	-31.11	3.93	12	0.70	-1517.00	12004.00	133418	20240328	-64.62	46500	20250402	1.51	68100	-30.69	20250227	46500	1.51	20250402	647000	-92.70	20240402	46500	1.51	20250402	1.29	Y	086520	100	133 억	26286148	N	N	173316	N	N
163	20250402	150613	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47000	-1500	5	-3.09	40368223700	853186	67.50	49050	49450	46500	63000	33950	48500	47314.68	19.74	0	-117118	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62575	-30.98	3.92	12	0.64	-1517.00	12004.00	133418	20240328	-64.77	46500	20250402	1.08	68100	-30.98	20250227	46500	1.08	20250402	647000	-92.74	20240402	46500	1.08	20250402	1.29	Y	086520	100	133 억	26286148	N	N	354779	N	N
164	20250402	140613	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	46650	-1850	5	-3.81	35283792400	744815	58.93	49050	49450	46500	63000	33950	48500	47372.56	19.74	0	-160122	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62109	-30.75	3.89	12	0.56	-1517.00	12004.00	133418	20240328	-65.03	46500	20250402	0.32	68100	-31.50	20250227	46500	0.32	20250402	647000	-92.79	20240402	46500	0.32	20250402	1.29	Y	086520	100	133 억	26286148	N	N	354779	N	N
165	20250402	130615	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47000	-1500	5	-3.09	27315340450	574141	45.42	49050	49450	46650	63000	33950	48500	47576.01	19.74	0	-107594	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62575	-30.98	3.92	12	0.43	-1517.00	12004.00	133418	20240328	-64.77	46650	20250402	0.75	68100	-30.98	20250227	46650	0.75	20250402	647000	-92.74	20240402	46650	0.75	20250402	1.29	Y	086520	100	133 억	26286148	N	N	354779	N	N
166	20250402	120615	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	46950	-1550	5	-3.20	25307512450	531454	42.05	49050	49450	46650	63000	33950	48500	47619.38	19.74	0	-100103	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62508	-30.95	3.91	12	0.40	-1517.00	12004.00	133418	20240328	-64.81	46650	20250402	0.64	68100	-31.06	20250227	46650	0.64	20250402	647000	-92.74	20240402	46650	0.64	20250402	1.29	Y	086520	100	133 억	26286148	N	N	354779	N	N
167	20250402	110613	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47400	-1100	5	-2.27	22859742250	479515	37.94	49050	49450	46650	63000	33950	48500	47672.63	19.74	0	-84593	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	63108	-31.25	3.95	12	0.36	-1517.00	12004.00	133418	20240328	-64.47	46650	20250402	1.61	68100	-30.40	20250227	46650	1.61	20250402	647000	-92.67	20240402	46650	1.61	20250402	1.29	Y	086520	100	133 억	26286148	N	N	354779	N	N
168	20250402	100612	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	47150	-1350	5	-2.78	15955518525	332652	26.32	49050	49450	47000	63000	33950	48500	47964.60	19.74	0	-72122	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	62775	-31.08	3.93	12	0.25	-1517.00	12004.00	133418	20240328	-64.66	47000	20250402	0.32	68100	-30.76	20250227	47000	0.32	20250402	647000	-92.71	20240402	47000	0.32	20250402	1.29	Y	086520	100	133 억	26286148	N	N	354779	N	N
169	20250402	090618	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	48700	200	2	0.41	2925253675	59589	4.71	49050	49450	48700	63000	33950	48500	49090.50	19.74	0	-7135	51300	49900	49100	47700	46900	49500	47300	133	14500	100	34920	50	1	133138340	64838	-32.10	4.06	12	0.04	-1517.00	12004.00	133418	20240328	-63.50	48300	20250401	0.83	68100	-28.49	20250227	48300	0.83	20250401	647000	-92.47	20240402	48300	0.83	20250401	1.29	Y	086520	100	133 억	26286148	N	N	354779	N	N
170	20250401	160618	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	48500	-1150	5	-2.32	62262975500	1263977	56.98	50100	50500	48300	64500	34800	49650	49260.67	19.79	0	-103269	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	64572	-31.97	4.04	12	0.95	-1517.00	12004.00	133418	20240328	-63.65	48300	20250401	0.41	68100	-28.78	20250227	48300	0.41	20250401	657000	-92.62	20240401	48300	0.41	20250401	1.31	Y	086520	100	133 억	26345326	N	N	354410	N	N
171	20250401	150617	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	48800	-850	5	-1.71	56251483300	1140287	51.41	50100	50500	48300	64500	34800	49650	49330.99	19.79	0	-96329	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	64972	-32.17	4.07	12	0.86	-1517.00	12004.00	133418	20240328	-63.42	48300	20250401	1.04	68100	-28.34	20250227	48300	1.04	20250401	657000	-92.57	20240401	48300	1.04	20250401	1.31	Y	086520	100	133 억	26345326	N	N	1017566	N	N
172	20250401	140617	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49300	-350	5	-0.70	50149189875	1015873	45.80	50100	50500	48300	64500	34800	49650	49365.61	19.79	0	-76553	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	65637	-32.50	4.11	12	0.76	-1517.00	12004.00	133418	20240328	-63.05	48300	20250401	2.07	68100	-27.61	20250227	48300	2.07	20250401	657000	-92.50	20240401	48300	2.07	20250401	1.31	Y	086520	100	133 억	26345326	N	N	1017566	N	N
173	20250401	130618	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49250	-400	5	-0.81	45025401275	911793	41.11	50100	50500	48300	64500	34800	49650	49381.16	19.79	0	-53575	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	65571	-32.47	4.10	12	0.68	-1517.00	12004.00	133418	20240328	-63.09	48300	20250401	1.97	68100	-27.68	20250227	48300	1.97	20250401	657000	-92.50	20240401	48300	1.97	20250401	1.31	Y	086520	100	133 억	26345326	N	N	1017566	N	N
174	20250401	120619	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49700	50	2	0.10	42058228050	852003	38.41	50100	50500	48300	64500	34800	49650	49363.94	19.79	0	-44534	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	66170	-32.76	4.14	12	0.64	-1517.00	12004.00	133418	20240328	-62.75	48300	20250401	2.90	68100	-27.02	20250227	48300	2.90	20250401	657000	-92.44	20240401	48300	2.90	20250401	1.31	Y	086520	100	133 억	26345326	N	N	1017566	N	N
175	20250401	110609	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49950	300	2	0.60	37154393225	753637	33.98	50100	50500	48300	64500	34800	49650	49300.12	19.79	0	-62230	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	66503	-32.93	4.16	12	0.57	-1517.00	12004.00	133418	20240328	-62.56	48300	20250401	3.42	68100	-26.65	20250227	48300	3.42	20250401	657000	-92.40	20240401	48300	3.42	20250401	1.31	Y	086520	100	133 억	26345326	N	N	1017566	N	N
176	20250401	100609	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	48650	-1000	5	-2.01	26858420375	545167	24.58	50100	50500	48300	64500	34800	49650	49266.41	19.79	0	-82009	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	64772	-32.07	4.05	12	0.41	-1517.00	12004.00	133418	20240328	-63.54	48300	20250401	0.72	68100	-28.56	20250227	48300	0.72	20250401	657000	-92.60	20240401	48300	0.72	20250401	1.31	Y	086520	100	133 억	26345326	N	N	1017566	N	N
177	20250401	090611	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	49500	-150	5	-0.30	8155036950	164013	7.39	50100	50500	49000	64500	34800	49650	49721.90	19.79	0	-50158	57550	53600	51550	47600	45550	52575	46575	133	14850	100	35740	50	1	133138340	65903	-32.63	4.12	12	0.12	-1517.00	12004.00	133418	20240328	-62.90	49000	20250401	1.02	68100	-27.31	20250227	49000	1.02	20250401	657000	-92.47	20240401	49000	1.02	20250401	1.31	Y	086520	100	133 억	26345326	N	N	1017566	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History