KissMeData/086520/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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