KissMeData/086520/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92300	-3800	5	-3.95	94013770800	1010494	86.72	95200	95200	92200	124900	67300	96100	93040.91	18.75	0	-150326	99833	97966	96133	94266	92433	98900	95200	133	28800	100	67270	100	1	133138340	122887	240.99	7.24	12	0.76	383.00	12750.00	307800	20230726	-70.01	88400	20240531	4.41	138200	-33.21	20240213	88400	4.41	20240531	1291000	-92.85	20230801	88400	4.41	20240531	1.46	N	086520	100	133 억		24965323	N	N	13084	N	00	N
3	20240731	150724	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92500	-3600	5	-3.75	84473878300	907168	77.85	95200	95200	92200	124900	67300	96100	93117.76	18.75	0	-159744	99833	97966	96133	94266	92433	98900	95200	133	28800	100	67270	100	1	133138340	123153	241.51	7.25	12	0.68	383.00	12750.00	307800	20230726	-69.95	88400	20240531	4.64	138200	-33.07	20240213	88400	4.64	20240531	1291000	-92.84	20230801	88400	4.64	20240531	1.46	N	086520	100	133 억		24965323	N	N	19118	N	00	N
4	20240731	140724	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92400	-3700	5	-3.85	75493283600	810059	69.52	95200	95200	92200	124900	67300	96100	93194.28	18.75	0	-175100	99833	97966	96133	94266	92433	98900	95200	133	28800	100	67270	100	1	133138340	123020	241.25	7.25	12	0.61	383.00	12750.00	307800	20230726	-69.98	88400	20240531	4.52	138200	-33.14	20240213	88400	4.52	20240531	1291000	-92.84	20230801	88400	4.52	20240531	1.46	N	086520	100	133 억		24965323	N	N	19118	N	00	N
5	20240731	130723	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92800	-3300	5	-3.43	65145832900	698211	59.92	95200	95200	92500	124900	67300	96100	93303.36	18.75	0	-146880	99833	97966	96133	94266	92433	98900	95200	133	28800	100	67270	100	1	133138340	123552	242.30	7.28	12	0.52	383.00	12750.00	307800	20230726	-69.85	88400	20240531	4.98	138200	-32.85	20240213	88400	4.98	20240531	1291000	-92.81	20230801	88400	4.98	20240531	1.46	N	086520	100	133 억		24965323	N	N	19118	N	00	N
6	20240731	120722	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92600	-3500	5	-3.64	58907719100	631021	54.15	95200	95200	92500	124900	67300	96100	93352.40	18.75	0	-145102	99833	97966	96133	94266	92433	98900	95200	133	28800	100	67270	100	1	133138340	123286	241.78	7.26	12	0.47	383.00	12750.00	307800	20230726	-69.92	88400	20240531	4.75	138200	-33.00	20240213	88400	4.75	20240531	1291000	-92.83	20230801	88400	4.75	20240531	1.46	N	086520	100	133 억		24965323	N	N	19118	N	00	N
7	20240731	110724	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92900	-3200	5	-3.33	48086751600	514339	44.14	95200	95200	92800	124900	67300	96100	93491.60	18.75	0	-107517	99833	97966	96133	94266	92433	98900	95200	133	28800	100	67270	100	1	133138340	123686	242.56	7.29	12	0.39	383.00	12750.00	307800	20230726	-69.82	88400	20240531	5.09	138200	-32.78	20240213	88400	5.09	20240531	1291000	-92.80	20230801	88400	5.09	20240531	1.46	N	086520	100	133 억		24965323	N	N	19118	N	00	N
8	20240731	100722	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93600	-2500	5	-2.60	35893556700	383809	32.94	95200	95200	92800	124900	67300	96100	93518.35	18.75	0	-79052	99833	97966	96133	94266	92433	98900	95200	133	28800	100	67270	100	1	133138340	124617	244.39	7.34	12	0.29	383.00	12750.00	307800	20230726	-69.59	88400	20240531	5.88	138200	-32.27	20240213	88400	5.88	20240531	1291000	-92.75	20230801	88400	5.88	20240531	1.46	N	086520	100	133 억		24965323	N	N	19118	N	00	N
9	20240731	090718	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93400	-2700	5	-2.81	10072970600	106899	9.17	95200	95200	93400	124900	67300	96100	94226.33	18.75	0	-26357	99833	97966	96133	94266	92433	98900	95200	133	28800	100	67270	100	1	133138340	124351	243.86	7.33	12	0.08	383.00	12750.00	307800	20230726	-69.66	88400	20240531	5.66	138200	-32.42	20240213	88400	5.66	20240531	1291000	-92.77	20230801	88400	5.66	20240531	1.46	N	086520	100	133 억		24965323	N	N	19118	N	00	N
10	20240730	160704	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96100	1000	2	1.05	111132171700	1149038	144.22	94500	98000	94300	123600	66600	95100	96719.21	18.71	0	35597	98166	96632	94466	92932	90766	97400	93700	133	28500	100	66570	100	1	133138340	127946	250.91	7.54	12	0.86	383.00	12750.00	307800	20230726	-68.78	88400	20240531	8.71	138200	-30.46	20240213	88400	8.71	20240531	1291000	-92.56	20230801	88400	8.71	20240531	1.50	N	086520	100	133 억		24907657	N	N	19118	N	00	N
11	20240730	150716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96400	1300	2	1.37	106977207300	1105838	138.80	94500	98000	94300	123600	66600	95100	96739.18	18.71	0	34754	98166	96632	94466	92932	90766	97400	93700	133	28500	100	66570	100	1	133138340	128345	251.70	7.56	12	0.83	383.00	12750.00	307800	20230726	-68.68	88400	20240531	9.05	138200	-30.25	20240213	88400	9.05	20240531	1291000	-92.53	20230801	88400	9.05	20240531	1.50	N	086520	100	133 억		24907657	N	N	6722	N	00	N
12	20240730	140706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95800	700	2	0.74	98937763800	1021925	128.27	94500	98000	94300	123600	66600	95100	96815.76	18.71	0	32164	98166	96632	94466	92932	90766	97400	93700	133	28500	100	66570	100	1	133138340	127547	250.13	7.51	12	0.77	383.00	12750.00	307800	20230726	-68.88	88400	20240531	8.37	138200	-30.68	20240213	88400	8.37	20240531	1291000	-92.58	20230801	88400	8.37	20240531	1.50	N	086520	100	133 억		24907657	N	N	6722	N	00	N
13	20240730	130713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97700	2600	2	2.73	88644085800	915364	114.89	94500	98000	94300	123600	66600	95100	96841.01	18.71	0	46801	98166	96632	94466	92932	90766	97400	93700	133	28500	100	66570	100	1	133138340	130076	255.09	7.66	12	0.69	383.00	12750.00	307800	20230726	-68.26	88400	20240531	10.52	138200	-29.31	20240213	88400	10.52	20240531	1291000	-92.43	20230801	88400	10.52	20240531	1.50	N	086520	100	133 억		24907657	N	N	6722	N	00	N
14	20240730	120706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97400	2300	2	2.42	81762838400	844658	106.02	94500	98000	94300	123600	66600	95100	96800.74	18.71	0	31461	98166	96632	94466	92932	90766	97400	93700	133	28500	100	66570	100	1	133138340	129677	254.31	7.64	12	0.63	383.00	12750.00	307800	20230726	-68.36	88400	20240531	10.18	138200	-29.52	20240213	88400	10.18	20240531	1291000	-92.46	20230801	88400	10.18	20240531	1.50	N	086520	100	133 억		24907657	N	N	6722	N	00	N
15	20240730	110714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96300	1200	2	1.26	69670322800	720327	90.41	94500	98000	94300	123600	66600	95100	96721.31	18.71	0	-1019	98166	96632	94466	92932	90766	97400	93700	133	28500	100	66570	100	1	133138340	128212	251.44	7.55	12	0.54	383.00	12750.00	307800	20230726	-68.71	88400	20240531	8.94	138200	-30.32	20240213	88400	8.94	20240531	1291000	-92.54	20230801	88400	8.94	20240531	1.50	N	086520	100	133 억		24907657	N	N	6722	N	00	N
16	20240730	100714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96700	1600	2	1.68	58883083500	608553	76.38	94500	98000	94300	123600	66600	95100	96760.26	18.71	0	12601	98166	96632	94466	92932	90766	97400	93700	133	28500	100	66570	100	1	133138340	128745	252.48	7.58	12	0.46	383.00	12750.00	307800	20230726	-68.58	88400	20240531	9.39	138200	-30.03	20240213	88400	9.39	20240531	1291000	-92.51	20230801	88400	9.39	20240531	1.50	N	086520	100	133 억		24907657	N	N	6722	N	00	N
17	20240730	090716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95000	-100	5	-0.11	5428151800	57285	7.19	94500	95400	94300	123600	66600	95100	94754.55	18.71	0	-8746	98166	96632	94466	92932	90766	97400	93700	133	28500	100	66570	100	1	133138340	126481	248.04	7.45	12	0.04	383.00	12750.00	307800	20230726	-69.14	88400	20240531	7.47	138200	-31.26	20240213	88400	7.47	20240531	1291000	-92.64	20230801	88400	7.47	20240531	1.50	N	086520	100	133 억		24907657	N	N	6722	N	00	N
18	20240729	160704	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95100	700	2	0.74	74058693400	786057	107.96	94300	96000	92300	122700	66100	94400	94211.93	18.65	0	101516	98333	96366	94433	92466	90533	95400	91500	133	28300	100	66080	100	1	133138340	126615	248.30	7.46	12	0.59	383.00	12750.00	307800	20230726	-69.10	88400	20240531	7.58	138200	-31.19	20240213	88400	7.58	20240531	1291000	-92.63	20230801	88400	7.58	20240531	1.51	N	086520	100	133 억		24832538	N	N	6722	N	00	N
19	20240729	150712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95300	900	2	0.95	69037736300	733257	100.70	94300	96000	92300	122700	66100	94400	94151.66	18.65	0	97757	98333	96366	94433	92466	90533	95400	91500	133	28300	100	66080	100	1	133138340	126881	248.83	7.47	12	0.55	383.00	12750.00	307800	20230726	-69.04	88400	20240531	7.81	138200	-31.04	20240213	88400	7.81	20240531	1291000	-92.62	20230801	88400	7.81	20240531	1.51	N	086520	100	133 억		24832538	N	N	8606	N	00	N
20	20240729	140718	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95100	700	2	0.74	63633865100	676311	92.88	94300	96000	92300	122700	66100	94400	94088.96	18.65	0	94014	98333	96366	94433	92466	90533	95400	91500	133	28300	100	66080	100	1	133138340	126615	248.30	7.46	12	0.51	383.00	12750.00	307800	20230726	-69.10	88400	20240531	7.58	138200	-31.19	20240213	88400	7.58	20240531	1291000	-92.63	20230801	88400	7.58	20240531	1.51	N	086520	100	133 억		24832538	N	N	8606	N	00	N
21	20240729	130718	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95200	800	2	0.85	54605268200	581679	79.89	94300	95300	92300	122700	66100	94400	93873.91	18.65	0	73629	98333	96366	94433	92466	90533	95400	91500	133	28300	100	66080	100	1	133138340	126748	248.56	7.47	12	0.44	383.00	12750.00	307800	20230726	-69.07	88400	20240531	7.69	138200	-31.11	20240213	88400	7.69	20240531	1291000	-92.63	20230801	88400	7.69	20240531	1.51	N	086520	100	133 억		24832538	N	N	8606	N	00	N
22	20240729	120711	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93800	-600	5	-0.64	46177475300	492737	67.67	94300	95200	92300	122700	66100	94400	93714.19	18.65	0	45655	98333	96366	94433	92466	90533	95400	91500	133	28300	100	66080	100	1	133138340	124884	244.91	7.36	12	0.37	383.00	12750.00	307800	20230726	-69.53	88400	20240531	6.11	138200	-32.13	20240213	88400	6.11	20240531	1291000	-92.73	20230801	88400	6.11	20240531	1.51	N	086520	100	133 억		24832538	N	N	8606	N	00	N
23	20240729	110707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94200	-200	5	-0.21	43024706800	459199	63.07	94300	95200	92300	122700	66100	94400	93692.81	18.65	0	43892	98333	96366	94433	92466	90533	95400	91500	133	28300	100	66080	100	1	133138340	125416	245.95	7.39	12	0.34	383.00	12750.00	307800	20230726	-69.40	88400	20240531	6.56	138200	-31.84	20240213	88400	6.56	20240531	1291000	-92.70	20230801	88400	6.56	20240531	1.51	N	086520	100	133 억		24832538	N	N	8606	N	00	N
24	20240729	100705	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94900	500	2	0.53	35107300400	375192	51.53	94300	95200	92300	122700	66100	94400	93568.24	18.65	0	33812	98333	96366	94433	92466	90533	95400	91500	133	28300	100	66080	100	1	133138340	126348	247.78	7.44	12	0.28	383.00	12750.00	307800	20230726	-69.17	88400	20240531	7.35	138200	-31.33	20240213	88400	7.35	20240531	1291000	-92.65	20230801	88400	7.35	20240531	1.51	N	086520	100	133 억		24832538	N	N	8606	N	00	N
25	20240729	090705	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92900	-1500	5	-1.59	6960642500	74311	10.21	94300	94800	92800	122700	66100	94400	93654.03	18.65	0	2634	98333	96366	94433	92466	90533	95400	91500	133	28300	100	66080	100	1	133138340	123686	242.56	7.29	12	0.06	383.00	12750.00	307800	20230726	-69.82	88400	20240531	5.09	138200	-32.78	20240213	88400	5.09	20240531	1291000	-92.80	20230801	88400	5.09	20240531	1.51	N	086520	100	133 억		24832538	N	N	8606	N	00	N
26	20240726	160654	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94400	-1600	5	-1.67	67560369600	717377	55.89	95500	96400	92500	124800	67200	96000	94174.33	18.73	0	-29498	99933	97966	94333	92366	88733	98950	93350	133	28800	100	67200	100	1	133138340	125683	246.48	7.40	12	0.54	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	1.53	N	086520	100	133 억		24934355	N	N	8606	N	00	N
27	20240726	150702	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93900	-2100	5	-2.19	59069310500	627239	48.87	95500	96400	92500	124800	67200	96000	94171.20	18.73	0	-14051	99933	97966	94333	92366	88733	98950	93350	133	28800	100	67200	100	1	133138340	125017	245.17	7.36	12	0.47	383.00	12750.00	307800	20230726	-69.49	88400	20240531	6.22	138200	-32.05	20240213	88400	6.22	20240531	1539000	-93.90	20230726	88400	6.22	20240531	1.53	N	086520	100	133 억		24934355	N	N	19433	N	00	N
28	20240726	140703	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93600	-2400	5	-2.50	52789315500	560312	43.66	95500	96400	92500	124800	67200	96000	94211.59	18.73	0	-15880	99933	97966	94333	92366	88733	98950	93350	133	28800	100	67200	100	1	133138340	124617	244.39	7.34	12	0.42	383.00	12750.00	307800	20230726	-69.59	88400	20240531	5.88	138200	-32.27	20240213	88400	5.88	20240531	1539000	-93.92	20230726	88400	5.88	20240531	1.53	N	086520	100	133 억		24934355	N	N	19433	N	00	N
29	20240726	130703	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93900	-2100	5	-2.19	46527628800	493499	38.45	95500	96400	92500	124800	67200	96000	94278.31	18.73	0	-18576	99933	97966	94333	92366	88733	98950	93350	133	28800	100	67200	100	1	133138340	125017	245.17	7.36	12	0.37	383.00	12750.00	307800	20230726	-69.49	88400	20240531	6.22	138200	-32.05	20240213	88400	6.22	20240531	1539000	-93.90	20230726	88400	6.22	20240531	1.53	N	086520	100	133 억		24934355	N	N	19433	N	00	N
30	20240726	120706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94400	-1600	5	-1.67	42833478200	454242	35.39	95500	96400	92500	124800	67200	96000	94293.60	18.73	0	-17887	99933	97966	94333	92366	88733	98950	93350	133	28800	100	67200	100	1	133138340	125683	246.48	7.40	12	0.34	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	1.53	N	086520	100	133 억		24934355	N	N	19433	N	00	N
31	20240726	110705	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94300	-1700	5	-1.77	38273697900	405920	31.63	95500	96400	92500	124800	67200	96000	94285.40	18.73	0	-22760	99933	97966	94333	92366	88733	98950	93350	133	28800	100	67200	100	1	133138340	125549	246.21	7.40	12	0.30	383.00	12750.00	307800	20230726	-69.36	88400	20240531	6.67	138200	-31.77	20240213	88400	6.67	20240531	1539000	-93.87	20230726	88400	6.67	20240531	1.53	N	086520	100	133 억		24934355	N	N	19433	N	00	N
32	20240726	100703	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94300	-1700	5	-1.77	30998396500	328579	25.60	95500	96400	92500	124800	67200	96000	94336.73	18.73	0	-23677	99933	97966	94333	92366	88733	98950	93350	133	28800	100	67200	100	1	133138340	125549	246.21	7.40	12	0.25	383.00	12750.00	307800	20230726	-69.36	88400	20240531	6.67	138200	-31.77	20240213	88400	6.67	20240531	1539000	-93.87	20230726	88400	6.67	20240531	1.53	N	086520	100	133 억		24934355	N	N	19433	N	00	N
33	20240726	090657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95800	-200	5	-0.21	6012170800	63076	4.91	95500	96000	94800	124800	67200	96000	95307.53	18.73	0	-7774	99933	97966	94333	92366	88733	98950	93350	133	28800	100	67200	100	1	133138340	127547	250.13	7.51	12	0.05	383.00	12750.00	307800	20230726	-68.88	88400	20240531	8.37	138200	-30.68	20240213	88400	8.37	20240531	1539000	-93.78	20230726	88400	8.37	20240531	1.53	N	086520	100	133 억		24934355	N	N	19433	N	00	N
34	20240725	160659	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96000	3100	2	3.34	119219268500	1274505	162.09	91500	96300	90700	120700	65100	92900	93531.43	18.64	0	194238	97033	94966	93533	91466	90033	96000	92500	133	27800	100	65030	100	1	133138340	127813	250.65	7.53	12	0.96	383.00	12750.00	307800	20230726	-68.81	88400	20240531	8.60	138200	-30.54	20240213	88400	8.60	20240531	1539000	-93.76	20230726	88400	8.60	20240531	1.53	N	086520	100	133 억		24821177	N	N	18792	N	00	N
35	20240725	150708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95400	2500	2	2.69	109457999000	1172603	149.13	91500	96300	90700	120700	65100	92900	93347.03	18.64	0	178838	97033	94966	93533	91466	90033	96000	92500	133	27800	100	65030	100	1	133138340	127014	249.09	7.48	12	0.88	383.00	12750.00	307800	20230726	-69.01	88400	20240531	7.92	138200	-30.97	20240213	88400	7.92	20240531	1539000	-93.80	20230726	88400	7.92	20240531	1.53	N	086520	100	133 억		24821177	N	N	11753	N	00	N
36	20240725	140707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94700	1800	2	1.94	100730665000	1080838	137.46	91500	96300	90700	120700	65100	92900	93197.44	18.64	0	150680	97033	94966	93533	91466	90033	96000	92500	133	27800	100	65030	100	1	133138340	126082	247.26	7.43	12	0.81	383.00	12750.00	307800	20230726	-69.23	88400	20240531	7.13	138200	-31.48	20240213	88400	7.13	20240531	1539000	-93.85	20230726	88400	7.13	20240531	1.53	N	086520	100	133 억		24821177	N	N	11753	N	00	N
37	20240725	130701	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95000	2100	2	2.26	85098157800	917043	116.63	91500	95100	90700	120700	65100	92900	92796.00	18.64	0	109479	97033	94966	93533	91466	90033	96000	92500	133	27800	100	65030	100	1	133138340	126481	248.04	7.45	12	0.69	383.00	12750.00	307800	20230726	-69.14	88400	20240531	7.47	138200	-31.26	20240213	88400	7.47	20240531	1539000	-93.83	20230726	88400	7.47	20240531	1.53	N	086520	100	133 억		24821177	N	N	11753	N	00	N
38	20240725	120706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94500	1600	2	1.72	70739392600	765385	97.34	91500	95100	90700	120700	65100	92900	92421.88	18.64	0	63814	97033	94966	93533	91466	90033	96000	92500	133	27800	100	65030	100	1	133138340	125816	246.74	7.41	12	0.57	383.00	12750.00	307800	20230726	-69.30	88400	20240531	6.90	138200	-31.62	20240213	88400	6.90	20240531	1539000	-93.86	20230726	88400	6.90	20240531	1.53	N	086520	100	133 억		24821177	N	N	11753	N	00	N
39	20240725	110700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93300	400	2	0.43	46124832600	504068	64.11	91500	93600	90700	120700	65100	92900	91498.93	18.64	0	69511	97033	94966	93533	91466	90033	96000	92500	133	27800	100	65030	100	1	133138340	124218	243.60	7.32	12	0.38	383.00	12750.00	307800	20230726	-69.69	88400	20240531	5.54	138200	-32.49	20240213	88400	5.54	20240531	1539000	-93.94	20230726	88400	5.54	20240531	1.53	N	086520	100	133 억		24821177	N	N	11753	N	00	N
40	20240725	100700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91100	-1800	5	-1.94	32699930700	357859	45.51	91500	92600	90700	120700	65100	92900	91366.95	18.64	0	45700	97033	94966	93533	91466	90033	96000	92500	133	27800	100	65030	100	1	133138340	121289	237.86	7.15	12	0.27	383.00	12750.00	307800	20230726	-70.40	88400	20240531	3.05	138200	-34.08	20240213	88400	3.05	20240531	1539000	-94.08	20230726	88400	3.05	20240531	1.53	N	086520	100	133 억		24821177	N	N	11753	N	00	N
41	20240725	090657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91400	-1500	5	-1.61	9388075800	102396	13.02	91500	92400	91000	120700	65100	92900	91656.71	18.64	0	19556	97033	94966	93533	91466	90033	96000	92500	133	27800	100	65030	100	1	133138340	121688	238.64	7.17	12	0.08	383.00	12750.00	307800	20230726	-70.31	88400	20240531	3.39	138200	-33.86	20240213	88400	3.39	20240531	1539000	-94.06	20230726	88400	3.39	20240531	1.53	N	086520	100	133 억		24821177	N	N	11753	N	00	N
42	20240724	160654	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92900	-500	5	-0.54	72247084500	769799	78.39	92200	95600	92100	121400	65400	93400	93857.51	18.59	0	66669	98800	96100	94500	91800	90200	95300	91000	133	28000	100	65380	100	1	133138340	123686	242.56	7.29	12	0.58	383.00	12750.00	307800	20230726	-69.82	88400	20240531	5.09	138200	-32.78	20240213	88400	5.09	20240531	1539000	-93.96	20230726	88400	5.09	20240531	1.53	N	086520	100	133 억		24751606	N	N	11540	N	00	N
43	20240724	150705	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93300	-100	5	-0.11	67150751300	715038	72.81	92200	95600	92100	121400	65400	93400	93913.81	18.59	0	55400	98800	96100	94500	91800	90200	95300	91000	133	28000	100	65380	100	1	133138340	124218	243.60	7.32	12	0.54	383.00	12750.00	307800	20230726	-69.69	88400	20240531	5.54	138200	-32.49	20240213	88400	5.54	20240531	1539000	-93.94	20230726	88400	5.54	20240531	1.53	N	086520	100	133 억		24751606	N	N	15487	N	00	N
44	20240724	140700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92800	-600	5	-0.64	59337412100	631304	64.29	92200	95600	92100	121400	65400	93400	93994.00	18.59	0	52456	98800	96100	94500	91800	90200	95300	91000	133	28000	100	65380	100	1	133138340	123552	242.30	7.28	12	0.47	383.00	12750.00	307800	20230726	-69.85	88400	20240531	4.98	138200	-32.85	20240213	88400	4.98	20240531	1539000	-93.97	20230726	88400	4.98	20240531	1.53	N	086520	100	133 억		24751606	N	N	15487	N	00	N
45	20240724	130707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93700	300	2	0.32	50449026400	535783	54.56	92200	95600	92100	121400	65400	93400	94162.74	18.59	0	57593	98800	96100	94500	91800	90200	95300	91000	133	28000	100	65380	100	1	133138340	124751	244.65	7.35	12	0.40	383.00	12750.00	307800	20230726	-69.56	88400	20240531	6.00	138200	-32.20	20240213	88400	6.00	20240531	1539000	-93.91	20230726	88400	6.00	20240531	1.53	N	086520	100	133 억		24751606	N	N	15487	N	00	N
46	20240724	120706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93900	500	2	0.54	47532480600	504644	51.39	92200	95600	92100	121400	65400	93400	94193.77	18.59	0	58426	98800	96100	94500	91800	90200	95300	91000	133	28000	100	65380	100	1	133138340	125017	245.17	7.36	12	0.38	383.00	12750.00	307800	20230726	-69.49	88400	20240531	6.22	138200	-32.05	20240213	88400	6.22	20240531	1539000	-93.90	20230726	88400	6.22	20240531	1.53	N	086520	100	133 억		24751606	N	N	15487	N	00	N
47	20240724	110702	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94200	800	2	0.86	44014218600	467135	47.57	92200	95600	92100	121400	65400	93400	94225.72	18.59	0	59585	98800	96100	94500	91800	90200	95300	91000	133	28000	100	65380	100	1	133138340	125416	245.95	7.39	12	0.35	383.00	12750.00	307800	20230726	-69.40	88400	20240531	6.56	138200	-31.84	20240213	88400	6.56	20240531	1539000	-93.88	20230726	88400	6.56	20240531	1.53	N	086520	100	133 억		24751606	N	N	15487	N	00	N
48	20240724	100719	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93700	300	2	0.32	36874703800	391402	39.86	92200	95600	92100	121400	65400	93400	94216.68	18.59	0	46823	98800	96100	94500	91800	90200	95300	91000	133	28000	100	65380	100	1	133138340	124751	244.65	7.35	12	0.29	383.00	12750.00	307800	20230726	-69.56	88400	20240531	6.00	138200	-32.20	20240213	88400	6.00	20240531	1539000	-93.91	20230726	88400	6.00	20240531	1.53	N	086520	100	133 억		24751606	N	N	15487	N	00	N
49	20240724	090658	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93800	400	2	0.43	8397781900	90299	9.20	92200	94000	92100	121400	65400	93400	92989.18	18.59	0	28503	98800	96100	94500	91800	90200	95300	91000	133	28000	100	65380	100	1	133138340	124884	244.91	7.36	12	0.07	383.00	12750.00	307800	20230726	-69.53	88400	20240531	6.11	138200	-32.13	20240213	88400	6.11	20240531	1539000	-93.91	20230726	88400	6.11	20240531	1.53	N	086520	100	133 억		24751606	N	N	15487	N	00	N
50	20240723	160650	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93400	-2000	5	-2.10	89887191700	951852	87.21	96600	97200	92900	124000	66800	95400	94435.92	18.57	0	-63129	101800	98600	96800	93600	91800	97700	92700	133	28600	100	66780	100	1	133138340	124351	243.86	7.33	12	0.71	383.00	12750.00	307800	20230726	-69.66	88400	20240531	5.66	138200	-32.42	20240213	88400	5.66	20240531	1539000	-93.93	20230726	88400	5.66	20240531	1.52	N	086520	100	133 억		24729092	N	N	15487	N	00	N
51	20240723	150707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94000	-1400	5	-1.47	81843482700	865918	79.34	96600	97200	92900	124000	66800	95400	94516.43	18.57	0	-49769	101800	98600	96800	93600	91800	97700	92700	133	28600	100	66780	100	1	133138340	125150	245.43	7.37	12	0.65	383.00	12750.00	307800	20230726	-69.46	88400	20240531	6.33	138200	-31.98	20240213	88400	6.33	20240531	1539000	-93.89	20230726	88400	6.33	20240531	1.52	N	086520	100	133 억		24729092	N	N	10001	N	00	N
52	20240723	140656	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94400	-1000	5	-1.05	71894152600	760524	69.68	96600	97200	92900	124000	66800	95400	94532.39	18.57	0	-36908	101800	98600	96800	93600	91800	97700	92700	133	28600	100	66780	100	1	133138340	125683	246.48	7.40	12	0.57	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	1.52	N	086520	100	133 억		24729092	N	N	10001	N	00	N
53	20240723	130651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94400	-1000	5	-1.05	63344704200	670116	61.40	96600	97200	92900	124000	66800	95400	94527.97	18.57	0	-23007	101800	98600	96800	93600	91800	97700	92700	133	28600	100	66780	100	1	133138340	125683	246.48	7.40	12	0.50	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	1.52	N	086520	100	133 억		24729092	N	N	10001	N	00	N
54	20240723	120656	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93000	-2400	5	-2.52	55870279900	590441	54.10	96600	97200	92900	124000	66800	95400	94624.66	18.57	0	-24621	101800	98600	96800	93600	91800	97700	92700	133	28600	100	66780	100	1	133138340	123819	242.82	7.29	12	0.44	383.00	12750.00	307800	20230726	-69.79	88400	20240531	5.20	138200	-32.71	20240213	88400	5.20	20240531	1539000	-93.96	20230726	88400	5.20	20240531	1.52	N	086520	100	133 억		24729092	N	N	10001	N	00	N
55	20240723	110659	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93800	-1600	5	-1.68	49936778600	526869	48.27	96600	97200	92900	124000	66800	95400	94780.25	18.57	0	-9695	101800	98600	96800	93600	91800	97700	92700	133	28600	100	66780	100	1	133138340	124884	244.91	7.36	12	0.40	383.00	12750.00	307800	20230726	-69.53	88400	20240531	6.11	138200	-32.13	20240213	88400	6.11	20240531	1539000	-93.91	20230726	88400	6.11	20240531	1.52	N	086520	100	133 억		24729092	N	N	10001	N	00	N
56	20240723	100655	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94200	-1200	5	-1.26	30703237200	321274	29.44	96600	97200	94000	124000	66800	95400	95567.14	18.57	0	-18360	101800	98600	96800	93600	91800	97700	92700	133	28600	100	66780	100	1	133138340	125416	245.95	7.39	12	0.24	383.00	12750.00	307800	20230726	-69.40	88400	20240531	6.56	138200	-31.84	20240213	88400	6.56	20240531	1539000	-93.88	20230726	88400	6.56	20240531	1.52	N	086520	100	133 억		24729092	N	N	10001	N	00	N
57	20240723	090700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96000	600	2	0.63	7383131500	76377	7.00	96600	97200	96000	124000	66800	95400	96666.96	18.57	0	-14113	101800	98600	96800	93600	91800	97700	92700	133	28600	100	66780	100	1	133138340	127813	250.65	7.53	12	0.06	383.00	12750.00	307800	20230726	-68.81	88400	20240531	8.60	138200	-30.54	20240213	88400	8.60	20240531	1539000	-93.76	20230726	88400	8.60	20240531	1.52	N	086520	100	133 억		24729092	N	N	10001	N	00	N
58	20240722	160649	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95400	-4900	5	-4.89	104378194700	1077405	81.96	99900	100000	95000	130300	70300	100300	96876.01	18.75	0	-203709	102633	101466	99333	98166	96033	102050	98750	133	30000	100	70210	100	1	133138340	127014	249.09	7.48	12	0.81	383.00	12750.00	307800	20230726	-69.01	88400	20240531	7.92	138200	-30.97	20240213	88400	7.92	20240531	1539000	-93.80	20230726	88400	7.92	20240531	1.55	N	086520	100	133 억		24959241	N	N	9697	N	00	N
59	20240722	150655	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95200	-5100	5	-5.08	94822685100	977111	74.33	99900	100000	95000	130300	70300	100300	97034.68	18.75	0	-175264	102633	101466	99333	98166	96033	102050	98750	133	30000	100	70210	100	1	133138340	126748	248.56	7.47	12	0.73	383.00	12750.00	307800	20230726	-69.07	88400	20240531	7.69	138200	-31.11	20240213	88400	7.69	20240531	1539000	-93.81	20230726	88400	7.69	20240531	1.55	N	086520	100	133 억		24959241	N	N	13640	N	00	N
60	20240722	140657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95400	-4900	5	-4.89	86101182800	885674	67.37	99900	100000	95000	130300	70300	100300	97205.77	18.75	0	-164877	102633	101466	99333	98166	96033	102050	98750	133	30000	100	70210	100	1	133138340	127014	249.09	7.48	12	0.67	383.00	12750.00	307800	20230726	-69.01	88400	20240531	7.92	138200	-30.97	20240213	88400	7.92	20240531	1539000	-93.80	20230726	88400	7.92	20240531	1.55	N	086520	100	133 억		24959241	N	N	13640	N	00	N
61	20240722	130654	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95800	-4500	5	-4.49	75315825100	772658	58.78	99900	100000	95400	130300	70300	100300	97466.14	18.75	0	-149608	102633	101466	99333	98166	96033	102050	98750	133	30000	100	70210	100	1	133138340	127547	250.13	7.51	12	0.58	383.00	12750.00	307800	20230726	-68.88	88400	20240531	8.37	138200	-30.68	20240213	88400	8.37	20240531	1539000	-93.78	20230726	88400	8.37	20240531	1.55	N	086520	100	133 억		24959241	N	N	13640	N	00	N
62	20240722	120655	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96600	-3700	5	-3.69	60211508000	615244	46.80	99900	100000	96500	130300	70300	100300	97855.08	18.75	0	-108683	102633	101466	99333	98166	96033	102050	98750	133	30000	100	70210	100	1	133138340	128612	252.22	7.58	12	0.46	383.00	12750.00	307800	20230726	-68.62	88400	20240531	9.28	138200	-30.10	20240213	88400	9.28	20240531	1539000	-93.72	20230726	88400	9.28	20240531	1.55	N	086520	100	133 억		24959241	N	N	13640	N	00	N
63	20240722	110650	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96800	-3500	5	-3.49	53658393300	547535	41.65	99900	100000	96500	130300	70300	100300	97988.26	18.75	0	-102871	102633	101466	99333	98166	96033	102050	98750	133	30000	100	70210	100	1	133138340	128878	252.74	7.59	12	0.41	383.00	12750.00	307800	20230726	-68.55	88400	20240531	9.50	138200	-29.96	20240213	88400	9.50	20240531	1539000	-93.71	20230726	88400	9.50	20240531	1.55	N	086520	100	133 억		24959241	N	N	13640	N	00	N
64	20240722	100654	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97800	-2500	5	-2.49	38556533300	391907	29.81	99900	100000	97500	130300	70300	100300	98368.21	18.75	0	-84901	102633	101466	99333	98166	96033	102050	98750	133	30000	100	70210	100	1	133138340	130209	255.35	7.67	12	0.29	383.00	12750.00	307800	20230726	-68.23	88400	20240531	10.63	138200	-29.23	20240213	88400	10.63	20240531	1539000	-93.65	20230726	88400	10.63	20240531	1.55	N	086520	100	133 억		24959241	N	N	13640	N	00	N
65	20240722	090654	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98500	-1800	5	-1.79	10521003900	106395	8.09	99900	100000	98300	130300	70300	100300	98848.54	18.75	0	-23296	102633	101466	99333	98166	96033	102050	98750	133	30000	100	70210	100	1	133138340	131141	257.18	7.73	12	0.08	383.00	12750.00	307800	20230726	-68.00	88400	20240531	11.43	138200	-28.73	20240213	88400	11.43	20240531	1539000	-93.60	20230726	88400	11.43	20240531	1.55	N	086520	100	133 억		24959241	N	N	13640	N	00	N
66	20240719	160638	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100300	2100	2	2.14	128412145100	1297841	56.91	98200	100500	97200	127600	68800	98200	98938.13	18.72	0	-10975	104733	101466	97433	94166	90133	103100	95800	133	29400	100	68740	100	1	133138340	133538	261.88	7.87	12	0.97	383.00	12750.00	307800	20230726	-67.41	88400	20240531	13.46	138200	-27.42	20240213	88400	13.46	20240531	1539000	-93.48	20230726	88400	13.46	20240531	1.58	N	086520	100	133 억		24929896	N	N	13545	N	00	N
67	20240719	150644	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99900	1700	2	1.73	113279232300	1146705	50.28	98200	100500	97200	127600	68800	98200	98787.61	18.72	0	-46526	104733	101466	97433	94166	90133	103100	95800	133	29400	100	68740	100	1	133138340	133005	260.84	7.84	12	0.86	383.00	12750.00	307800	20230726	-67.54	88400	20240531	13.01	138200	-27.71	20240213	88400	13.01	20240531	1539000	-93.51	20230726	88400	13.01	20240531	1.58	N	086520	100	133 억		24929896	N	N	15597	N	00	N
68	20240719	140648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98900	700	2	0.71	85944671700	872101	38.24	98200	100500	97200	127600	68800	98200	98549.68	18.72	0	-78124	104733	101466	97433	94166	90133	103100	95800	133	29400	100	68740	100	1	133138340	131674	258.22	7.76	12	0.66	383.00	12750.00	307800	20230726	-67.87	88400	20240531	11.88	138200	-28.44	20240213	88400	11.88	20240531	1539000	-93.57	20230726	88400	11.88	20240531	1.58	N	086520	100	133 억		24929896	N	N	15597	N	00	N
69	20240719	130640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97800	-400	5	-0.41	74405621800	754954	33.10	98200	100500	97200	127600	68800	98200	98557.32	18.72	0	-87540	104733	101466	97433	94166	90133	103100	95800	133	29400	100	68740	100	1	133138340	130209	255.35	7.67	12	0.57	383.00	12750.00	307800	20230726	-68.23	88400	20240531	10.63	138200	-29.23	20240213	88400	10.63	20240531	1539000	-93.65	20230726	88400	10.63	20240531	1.58	N	086520	100	133 억		24929896	N	N	15597	N	00	N
70	20240719	120640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97800	-400	5	-0.41	68942967800	698975	30.65	98200	100500	97200	127600	68800	98200	98635.46	18.72	0	-69331	104733	101466	97433	94166	90133	103100	95800	133	29400	100	68740	100	1	133138340	130209	255.35	7.67	12	0.52	383.00	12750.00	307800	20230726	-68.23	88400	20240531	10.63	138200	-29.23	20240213	88400	10.63	20240531	1539000	-93.65	20230726	88400	10.63	20240531	1.58	N	086520	100	133 억		24929896	N	N	15597	N	00	N
71	20240719	110645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98400	200	2	0.20	62320203300	631445	27.69	98200	100500	97200	127600	68800	98200	98695.95	18.72	0	-55357	104733	101466	97433	94166	90133	103100	95800	133	29400	100	68740	100	1	133138340	131008	256.92	7.72	12	0.47	383.00	12750.00	307800	20230726	-68.03	88400	20240531	11.31	138200	-28.80	20240213	88400	11.31	20240531	1539000	-93.61	20230726	88400	11.31	20240531	1.58	N	086520	100	133 억		24929896	N	N	15597	N	00	N
72	20240719	100547	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98400	200	2	0.20	52762051500	534190	23.42	98200	100500	97200	127600	68800	98200	98772.05	18.72	0	-33137	104733	101466	97433	94166	90133	103100	95800	133	29400	100	68740	100	1	133138340	131008	256.92	7.72	12	0.40	383.00	12750.00	307800	20230726	-68.03	88400	20240531	11.31	138200	-28.80	20240213	88400	11.31	20240531	1539000	-93.61	20230726	88400	11.31	20240531	1.58	N	086520	100	133 억		24929896	N	N	15597	N	00	N
73	20240719	090653	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99500	1300	2	1.32	18372805500	184779	8.10	98200	100500	97900	127600	68800	98200	99442.91	18.72	0	25054	104733	101466	97433	94166	90133	103100	95800	133	29400	100	68740	100	1	133138340	132473	259.79	7.80	12	0.14	383.00	12750.00	307800	20230726	-67.67	88400	20240531	12.56	138200	-28.00	20240213	88400	12.56	20240531	1539000	-93.53	20230726	88400	12.56	20240531	1.58	N	086520	100	133 억		24929896	N	N	15597	N	00	N
74	20240718	160632	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98200	3500	2	3.70	221909165900	2262753	169.87	94000	100700	93400	123100	66300	94700	98070.10	18.51	0	322148	100366	97532	95966	93132	91566	96750	92350	133	28400	100	66290	100	1	133138340	130742	256.40	7.70	12	1.70	383.00	12750.00	307800	20230726	-68.10	88400	20240531	11.09	138200	-28.94	20240213	88400	11.09	20240531	1539000	-93.62	20230726	88400	11.09	20240531	1.55	N	086520	100	133 억		24648719	N	N	15597	N	00	N
75	20240718	150640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97900	3200	2	3.38	212200085000	2163577	162.42	94000	100700	93400	123100	66300	94700	98078.40	18.51	0	314764	100366	97532	95966	93132	91566	96750	92350	133	28400	100	66290	100	1	133138340	130342	255.61	7.68	12	1.63	383.00	12750.00	307800	20230726	-68.19	88400	20240531	10.75	138200	-29.16	20240213	88400	10.75	20240531	1539000	-93.64	20230726	88400	10.75	20240531	1.55	N	086520	100	133 억		24648719	N	N	12836	N	00	N
76	20240718	140636	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98100	3400	2	3.59	201298410300	2052569	154.09	94000	100700	93400	123100	66300	94700	98071.49	18.51	0	314685	100366	97532	95966	93132	91566	96750	92350	133	28400	100	66290	100	1	133138340	130609	256.14	7.69	12	1.54	383.00	12750.00	307800	20230726	-68.13	88400	20240531	10.97	138200	-29.02	20240213	88400	10.97	20240531	1539000	-93.63	20230726	88400	10.97	20240531	1.55	N	086520	100	133 억		24648719	N	N	12836	N	00	N
77	20240718	130637	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99100	4400	2	4.65	189949607300	1937199	145.43	94000	100700	93400	123100	66300	94700	98053.78	18.51	0	305582	100366	97532	95966	93132	91566	96750	92350	133	28400	100	66290	100	1	133138340	131940	258.75	7.77	12	1.46	383.00	12750.00	307800	20230726	-67.80	88400	20240531	12.10	138200	-28.29	20240213	88400	12.10	20240531	1539000	-93.56	20230726	88400	12.10	20240531	1.55	N	086520	100	133 억		24648719	N	N	12836	N	00	N
78	20240718	120637	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99200	4500	2	4.75	179347067200	1830392	137.41	94000	100700	93400	123100	66300	94700	97982.92	18.51	0	278254	100366	97532	95966	93132	91566	96750	92350	133	28400	100	66290	100	1	133138340	132073	259.01	7.78	12	1.37	383.00	12750.00	307800	20230726	-67.77	88400	20240531	12.22	138200	-28.22	20240213	88400	12.22	20240531	1539000	-93.55	20230726	88400	12.22	20240531	1.55	N	086520	100	133 억		24648719	N	N	12836	N	00	N
79	20240718	110640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99200	4500	2	4.75	163188143700	1666546	125.11	94000	100700	93400	123100	66300	94700	97920.02	18.51	0	261992	100366	97532	95966	93132	91566	96750	92350	133	28400	100	66290	100	1	133138340	132073	259.01	7.78	12	1.25	383.00	12750.00	307800	20230726	-67.77	88400	20240531	12.22	138200	-28.22	20240213	88400	12.22	20240531	1539000	-93.55	20230726	88400	12.22	20240531	1.55	N	086520	100	133 억		24648719	N	N	12836	N	00	N
80	20240718	100643	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98000	3300	2	3.48	86220982300	894197	67.13	94000	98900	93400	123100	66300	94700	96422.85	18.51	0	96434	100366	97532	95966	93132	91566	96750	92350	133	28400	100	66290	100	1	133138340	130476	255.87	7.69	12	0.67	383.00	12750.00	307800	20230726	-68.16	88400	20240531	10.86	138200	-29.09	20240213	88400	10.86	20240531	1539000	-93.63	20230726	88400	10.86	20240531	1.55	N	086520	100	133 억		24648719	N	N	12836	N	00	N
81	20240718	090642	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94600	-100	5	-0.11	13821847500	146174	10.97	94000	95500	93500	123100	66300	94700	94557.47	18.51	0	63016	100366	97532	95966	93132	91566	96750	92350	133	28400	100	66290	100	1	133138340	125949	247.00	7.42	12	0.11	383.00	12750.00	307800	20230726	-69.27	88400	20240531	7.01	138200	-31.55	20240213	88400	7.01	20240531	1539000	-93.85	20230726	88400	7.01	20240531	1.55	N	086520	100	133 억		24648719	N	N	12836	N	00	N
82	20240717	160708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94700	-2700	5	-2.77	125603313500	1301779	84.01	97100	98800	94400	126600	68200	97400	96491.03	18.43	0	51451	104066	100732	98866	95532	93666	99800	94600	133	29200	100	68180	100	1	133138340	126082	247.26	7.43	12	0.98	383.00	12750.00	307800	20230726	-69.23	88400	20240531	7.13	138200	-31.48	20240213	88400	7.13	20240531	1539000	-93.85	20230726	88400	7.13	20240531	1.56	N	086520	100	133 억		24536491	N	N	12798	N	00	N
83	20240717	150712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94500	-2900	5	-2.98	116498424900	1205587	77.80	97100	98800	94400	126600	68200	97400	96629.16	18.43	0	45347	104066	100732	98866	95532	93666	99800	94600	133	29200	100	68180	100	1	133138340	125816	246.74	7.41	12	0.91	383.00	12750.00	307800	20230726	-69.30	88400	20240531	6.90	138200	-31.62	20240213	88400	6.90	20240531	1539000	-93.86	20230726	88400	6.90	20240531	1.56	N	086520	100	133 억		24536491	N	N	11524	N	00	N
84	20240717	140709	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96000	-1400	5	-1.44	92943420600	958304	61.84	97100	98800	95900	126600	68200	97400	96985.41	18.43	0	77900	104066	100732	98866	95532	93666	99800	94600	133	29200	100	68180	100	1	133138340	127813	250.65	7.53	12	0.72	383.00	12750.00	307800	20230726	-68.81	88400	20240531	8.60	138200	-30.54	20240213	88400	8.60	20240531	1539000	-93.76	20230726	88400	8.60	20240531	1.56	N	086520	100	133 억		24536491	N	N	11524	N	00	N
85	20240717	130708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96200	-1200	5	-1.23	86459651700	890849	57.49	97100	98800	95900	126600	68200	97400	97051.29	18.43	0	84354	104066	100732	98866	95532	93666	99800	94600	133	29200	100	68180	100	1	133138340	128079	251.17	7.55	12	0.67	383.00	12750.00	307800	20230726	-68.75	88400	20240531	8.82	138200	-30.39	20240213	88400	8.82	20240531	1539000	-93.75	20230726	88400	8.82	20240531	1.56	N	086520	100	133 억		24536491	N	N	11524	N	00	N
86	20240717	120709	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96700	-700	5	-0.72	75802763900	780116	50.34	97100	98800	95900	126600	68200	97400	97167.20	18.43	0	92912	104066	100732	98866	95532	93666	99800	94600	133	29200	100	68180	100	1	133138340	128745	252.48	7.58	12	0.59	383.00	12750.00	307800	20230726	-68.58	88400	20240531	9.39	138200	-30.03	20240213	88400	9.39	20240531	1539000	-93.72	20230726	88400	9.39	20240531	1.56	N	086520	100	133 억		24536491	N	N	11524	N	00	N
87	20240717	110709	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97400	0	3	0.00	68716188400	707144	45.63	97100	98800	95900	126600	68200	97400	97172.77	18.43	0	83997	104066	100732	98866	95532	93666	99800	94600	133	29200	100	68180	100	1	133138340	129677	254.31	7.64	12	0.53	383.00	12750.00	307800	20230726	-68.36	88400	20240531	10.18	138200	-29.52	20240213	88400	10.18	20240531	1539000	-93.67	20230726	88400	10.18	20240531	1.56	N	086520	100	133 억		24536491	N	N	11524	N	00	N
88	20240717	100709	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96200	-1200	5	-1.23	49377770800	506730	32.70	97100	98800	96200	126600	68200	97400	97444.35	18.43	0	52173	104066	100732	98866	95532	93666	99800	94600	133	29200	100	68180	100	1	133138340	128079	251.17	7.55	12	0.38	383.00	12750.00	307800	20230726	-68.75	88400	20240531	8.82	138200	-30.39	20240213	88400	8.82	20240531	1539000	-93.75	20230726	88400	8.82	20240531	1.56	N	086520	100	133 억		24536491	N	N	11524	N	00	N
89	20240717	090548	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97400	0	3	0.00	7358308900	75441	4.87	97100	98400	97100	126600	68200	97400	97546.22	18.43	0	7064	104066	100732	98866	95532	93666	99800	94600	133	29200	100	68180	100	1	133138340	129677	254.31	7.64	12	0.06	383.00	12750.00	307800	20230726	-68.36	88400	20240531	10.18	138200	-29.52	20240213	88400	10.18	20240531	1539000	-93.67	20230726	88400	10.18	20240531	1.56	N	086520	100	133 억		24536491	N	N	11524	N	00	N
90	20240716	160710	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97400	-5600	5	-5.44	151757685300	1532732	94.42	101500	102200	97000	133900	72100	103000	99015.39	18.65	0	-310642	105800	104400	102000	100600	98200	105100	101300	133	30900	100	72100	100	1	133138340	129677	254.31	7.64	12	1.15	383.00	12750.00	307800	20230726	-68.36	88400	20240531	10.18	138200	-29.52	20240213	88400	10.18	20240531	1539000	-93.67	20230726	88400	10.18	20240531	1.60	N	086520	100	133 억		24824350	N	N	11524	N	00	N
91	20240716	150717	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97500	-5500	5	-5.34	138967942800	1401214	86.32	101500	102200	97200	133900	72100	103000	99176.08	18.65	0	-323738	105800	104400	102000	100600	98200	105100	101300	133	30900	100	72100	100	1	133138340	129810	254.57	7.65	12	1.05	383.00	12750.00	307800	20230726	-68.32	88400	20240531	10.29	138200	-29.45	20240213	88400	10.29	20240531	1539000	-93.66	20230726	88400	10.29	20240531	1.60	N	086520	100	133 억		24824350	N	N	24739	N	00	N
92	20240716	140714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98100	-4900	5	-4.76	114990008100	1155802	71.20	101500	102200	98000	133900	72100	103000	99488.55	18.65	0	-264398	105800	104400	102000	100600	98200	105100	101300	133	30900	100	72100	100	1	133138340	130609	256.14	7.69	12	0.87	383.00	12750.00	307800	20230726	-68.13	88400	20240531	10.97	138200	-29.02	20240213	88400	10.97	20240531	1539000	-93.63	20230726	88400	10.97	20240531	1.60	N	086520	100	133 억		24824350	N	N	24739	N	00	N
93	20240716	130715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98500	-4500	5	-4.37	103095083200	1034957	63.76	101500	102200	98000	133900	72100	103000	99612.03	18.65	0	-240144	105800	104400	102000	100600	98200	105100	101300	133	30900	100	72100	100	1	133138340	131141	257.18	7.73	12	0.78	383.00	12750.00	307800	20230726	-68.00	88400	20240531	11.43	138200	-28.73	20240213	88400	11.43	20240531	1539000	-93.60	20230726	88400	11.43	20240531	1.60	N	086520	100	133 억		24824350	N	N	24739	N	00	N
94	20240716	120713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99000	-4000	5	-3.88	81194547100	812521	50.05	101500	102200	98800	133900	72100	103000	99928.15	18.65	0	-199881	105800	104400	102000	100600	98200	105100	101300	133	30900	100	72100	100	1	133138340	131807	258.49	7.76	12	0.61	383.00	12750.00	307800	20230726	-67.84	88400	20240531	11.99	138200	-28.36	20240213	88400	11.99	20240531	1539000	-93.57	20230726	88400	11.99	20240531	1.60	N	086520	100	133 억		24824350	N	N	24739	N	00	N
95	20240716	110713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98900	-4100	5	-3.98	75114435800	751204	46.28	101500	102200	98800	133900	72100	103000	99990.98	18.65	0	-187294	105800	104400	102000	100600	98200	105100	101300	133	30900	100	72100	100	1	133138340	131674	258.22	7.76	12	0.56	383.00	12750.00	307800	20230726	-67.87	88400	20240531	11.88	138200	-28.44	20240213	88400	11.88	20240531	1539000	-93.57	20230726	88400	11.88	20240531	1.60	N	086520	100	133 억		24824350	N	N	24739	N	00	N
96	20240716	100714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99700	-3300	5	-3.20	50441325300	502540	30.96	101500	102200	99600	133900	72100	103000	100371.34	18.65	0	-121943	105800	104400	102000	100600	98200	105100	101300	133	30900	100	72100	100	1	133138340	132739	260.31	7.82	12	0.38	383.00	12750.00	307800	20230726	-67.61	88400	20240531	12.78	138200	-27.86	20240213	88400	12.78	20240531	1539000	-93.52	20230726	88400	12.78	20240531	1.60	N	086520	100	133 억		24824350	N	N	24739	N	00	N
97	20240716	090712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101300	-1700	5	-1.65	12137170200	119910	7.39	101500	102200	100600	133900	72100	103000	101214.98	18.65	0	-3412	105800	104400	102000	100600	98200	105100	101300	133	30900	100	72100	100	1	133138340	134869	264.49	7.95	12	0.09	383.00	12750.00	307800	20230726	-67.09	88400	20240531	14.59	138200	-26.70	20240213	88400	14.59	20240531	1539000	-93.42	20230726	88400	14.59	20240531	1.60	N	086520	100	133 억		24824350	N	N	24739	N	00	N
98	20240715	160702	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	103000	1600	2	1.58	162955069500	1602283	121.41	102300	103400	99600	131800	71000	101400	101698.47	18.72	0	30481	103866	102632	100166	98932	96466	103250	99550	133	30400	100	70980	100	1	133138340	137132	268.93	8.08	12	1.20	383.00	12750.00	307800	20230726	-66.54	88400	20240531	16.52	138200	-25.47	20240213	88400	16.52	20240531	1539000	-93.31	20230726	88400	16.52	20240531	1.57	N	086520	100	133 억		24923703	N	N	24535	N	00	N
99	20240715	150707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	102800	1400	2	1.38	150449735900	1480680	112.20	102300	103400	99600	131800	71000	101400	101608.83	18.72	0	3132	103866	102632	100166	98932	96466	103250	99550	133	30400	100	70980	100	1	133138340	136866	268.41	8.06	12	1.11	383.00	12750.00	307800	20230726	-66.60	88400	20240531	16.29	138200	-25.62	20240213	88400	16.29	20240531	1539000	-93.32	20230726	88400	16.29	20240531	1.57	N	086520	100	133 억		24923703	N	N	24826	N	00	N
100	20240715	140705	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	102500	1100	2	1.08	128253200500	1264569	95.82	102300	103400	99600	131800	71000	101400	101420.52	18.72	0	-59911	103866	102632	100166	98932	96466	103250	99550	133	30400	100	70980	100	1	133138340	136467	267.62	8.04	12	0.95	383.00	12750.00	307800	20230726	-66.70	88400	20240531	15.95	138200	-25.83	20240213	88400	15.95	20240531	1539000	-93.34	20230726	88400	15.95	20240531	1.57	N	086520	100	133 억		24923703	N	N	24826	N	00	N
101	20240715	130707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100900	-500	5	-0.49	105102141200	1037337	78.60	102300	103400	99600	131800	71000	101400	101319.03	18.72	0	-150034	103866	102632	100166	98932	96466	103250	99550	133	30400	100	70980	100	1	133138340	134337	263.45	7.91	12	0.78	383.00	12750.00	307800	20230726	-67.22	88400	20240531	14.14	138200	-26.99	20240213	88400	14.14	20240531	1539000	-93.44	20230726	88400	14.14	20240531	1.57	N	086520	100	133 억		24923703	N	N	24826	N	00	N
102	20240715	120706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100000	-1400	5	-1.38	97111903700	957588	72.56	102300	103400	99600	131800	71000	101400	101413.06	18.72	0	-138603	103866	102632	100166	98932	96466	103250	99550	133	30400	100	70980	100	1	133138340	133138	261.10	7.84	12	0.72	383.00	12750.00	307800	20230726	-67.51	88400	20240531	13.12	138200	-27.64	20240213	88400	13.12	20240531	1539000	-93.50	20230726	88400	13.12	20240531	1.57	N	086520	100	133 억		24923703	N	N	24826	N	00	N
103	20240715	110706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100000	-1400	5	-1.38	90427094900	890785	67.50	102300	103400	99600	131800	71000	101400	101514.20	18.72	0	-115672	103866	102632	100166	98932	96466	103250	99550	133	30400	100	70980	100	1	133138340	133138	261.10	7.84	12	0.67	383.00	12750.00	307800	20230726	-67.51	88400	20240531	13.12	138200	-27.64	20240213	88400	13.12	20240531	1539000	-93.50	20230726	88400	13.12	20240531	1.57	N	086520	100	133 억		24923703	N	N	24826	N	00	N
104	20240715	100706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101000	-400	5	-0.39	70538797500	692146	52.45	102300	103400	100400	131800	71000	101400	101914.68	18.72	0	-54615	103866	102632	100166	98932	96466	103250	99550	133	30400	100	70980	100	1	133138340	134470	263.71	7.92	12	0.52	383.00	12750.00	307800	20230726	-67.19	88400	20240531	14.25	138200	-26.92	20240213	88400	14.25	20240531	1539000	-93.44	20230726	88400	14.25	20240531	1.57	N	086520	100	133 억		24923703	N	N	24826	N	00	N
105	20240715	090706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	102400	1000	2	0.99	18866895400	185897	14.09	102300	102500	100400	131800	71000	101400	101492.12	18.72	0	-26940	103866	102632	100166	98932	96466	103250	99550	133	30400	100	70980	100	1	133138340	136334	267.36	8.03	12	0.14	383.00	12750.00	307800	20230726	-66.73	88400	20240531	15.84	138200	-25.90	20240213	88400	15.84	20240531	1539000	-93.35	20230726	88400	15.84	20240531	1.57	N	086520	100	133 억		24923703	N	N	24826	N	00	N
106	20240712	160700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101400	3100	2	3.15	128353769800	1291148	77.58	97800	101400	97700	127700	68900	98300	99408.45	18.72	0	93052	104166	101232	99766	96832	95366	100500	96100	133	29400	100	68810	100	1	133138340	135002	264.75	7.95	12	0.97	383.00	12750.00	307800	20230726	-67.06	88400	20240531	14.71	138200	-26.63	20240213	88400	14.71	20240531	1539000	-93.41	20230726	88400	14.71	20240531	1.53	N	086520	100	133 억		24924140	N	N	23509	N	00	N
107	20240712	150705	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100500	2200	2	2.24	113016185400	1139404	68.46	97800	101100	97700	127700	68900	98300	99190.38	18.72	0	69330	104166	101232	99766	96832	95366	100500	96100	133	29400	100	68810	100	1	133138340	133804	262.40	7.88	12	0.86	383.00	12750.00	307800	20230726	-67.35	88400	20240531	13.69	138200	-27.28	20240213	88400	13.69	20240531	1539000	-93.47	20230726	88400	13.69	20240531	1.53	N	086520	100	133 억		24924140	N	N	7345	N	00	N
108	20240712	140708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99400	1100	2	1.12	81084067100	820984	49.33	97800	99900	97700	127700	68900	98300	98765.59	18.72	0	-33629	104166	101232	99766	96832	95366	100500	96100	133	29400	100	68810	100	1	133138340	132340	259.53	7.80	12	0.62	383.00	12750.00	307800	20230726	-67.71	88400	20240531	12.44	138200	-28.08	20240213	88400	12.44	20240531	1539000	-93.54	20230726	88400	12.44	20240531	1.53	N	086520	100	133 억		24924140	N	N	7345	N	00	N
109	20240712	130703	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99200	900	2	0.92	71179667100	720704	43.31	97800	99900	97700	127700	68900	98300	98765.33	18.72	0	-21115	104166	101232	99766	96832	95366	100500	96100	133	29400	100	68810	100	1	133138340	132073	259.01	7.78	12	0.54	383.00	12750.00	307800	20230726	-67.77	88400	20240531	12.22	138200	-28.22	20240213	88400	12.22	20240531	1539000	-93.55	20230726	88400	12.22	20240531	1.53	N	086520	100	133 억		24924140	N	N	7345	N	00	N
110	20240712	120704	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98600	300	2	0.31	59258426600	600525	36.08	97800	99800	97700	127700	68900	98300	98678.93	18.72	0	-23113	104166	101232	99766	96832	95366	100500	96100	133	29400	100	68810	100	1	133138340	131274	257.44	7.73	12	0.45	383.00	12750.00	307800	20230726	-67.97	88400	20240531	11.54	138200	-28.65	20240213	88400	11.54	20240531	1539000	-93.59	20230726	88400	11.54	20240531	1.53	N	086520	100	133 억		24924140	N	N	7345	N	00	N
111	20240712	110701	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98400	100	2	0.10	51690488300	523752	31.47	97800	99800	97700	127700	68900	98300	98694.14	18.72	0	-12425	104166	101232	99766	96832	95366	100500	96100	133	29400	100	68810	100	1	133138340	131008	256.92	7.72	12	0.39	383.00	12750.00	307800	20230726	-68.03	88400	20240531	11.31	138200	-28.80	20240213	88400	11.31	20240531	1539000	-93.61	20230726	88400	11.31	20240531	1.53	N	086520	100	133 억		24924140	N	N	7345	N	00	N
112	20240712	100704	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98100	-200	5	-0.20	42683255500	432129	25.97	97800	99800	97700	127700	68900	98300	98776.48	18.72	0	7212	104166	101232	99766	96832	95366	100500	96100	133	29400	100	68810	100	1	133138340	130609	256.14	7.69	12	0.32	383.00	12750.00	307800	20230726	-68.13	88400	20240531	10.97	138200	-29.02	20240213	88400	10.97	20240531	1539000	-93.63	20230726	88400	10.97	20240531	1.53	N	086520	100	133 억		24924140	N	N	7345	N	00	N
113	20240712	090700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99700	1400	2	1.42	11834313100	120078	7.22	97800	99700	97700	127700	68900	98300	98559.41	18.72	0	20449	104166	101232	99766	96832	95366	100500	96100	133	29400	100	68810	100	1	133138340	132739	260.31	7.82	12	0.09	383.00	12750.00	307800	20230726	-67.61	88400	20240531	12.78	138200	-27.86	20240213	88400	12.78	20240531	1539000	-93.52	20230726	88400	12.78	20240531	1.53	N	086520	100	133 억		24924140	N	N	7345	N	00	N
114	20240711	160658	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98300	-1600	5	-1.60	162796056200	1623464	123.84	100700	102700	98300	129800	70000	99900	100300.65	18.64	0	-110227	105900	102900	101000	98000	96100	101950	97050	133	29900	100	69930	100	1	133138340	130875	256.66	7.71	12	1.22	383.00	12750.00	307800	20230726	-68.06	88400	20240531	11.20	138200	-28.87	20240213	88400	11.20	20240531	1539000	-93.61	20230726	88400	11.20	20240531	1.48	N	086520	100	133 억		24811288	N	N	7345	N	00	N
115	20240711	150703	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99600	-300	5	-0.30	119940161600	1189234	90.72	100700	102700	99400	129800	70000	99900	100855.09	18.64	0	-29580	105900	102900	101000	98000	96100	101950	97050	133	29900	100	69930	100	1	133138340	132606	260.05	7.81	12	0.89	383.00	12750.00	307800	20230726	-67.64	88400	20240531	12.67	138200	-27.93	20240213	88400	12.67	20240531	1539000	-93.53	20230726	88400	12.67	20240531	1.48	N	086520	100	133 억		24811288	N	N	22368	N	00	N
116	20240711	140703	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100600	700	2	0.70	101706066500	1007333	76.84	100700	102700	99400	129800	70000	99900	100965.84	18.64	0	19943	105900	102900	101000	98000	96100	101950	97050	133	29900	100	69930	100	1	133138340	133937	262.66	7.89	12	0.76	383.00	12750.00	307800	20230726	-67.32	88400	20240531	13.80	138200	-27.21	20240213	88400	13.80	20240531	1539000	-93.46	20230726	88400	13.80	20240531	1.48	N	086520	100	133 억		24811288	N	N	22368	N	00	N
117	20240711	130700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101300	1400	2	1.40	90385502400	895184	68.29	100700	102700	99400	129800	70000	99900	100968.80	18.64	0	16040	105900	102900	101000	98000	96100	101950	97050	133	29900	100	69930	100	1	133138340	134869	264.49	7.95	12	0.67	383.00	12750.00	307800	20230726	-67.09	88400	20240531	14.59	138200	-26.70	20240213	88400	14.59	20240531	1539000	-93.42	20230726	88400	14.59	20240531	1.48	N	086520	100	133 억		24811288	N	N	22368	N	00	N
118	20240711	120701	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101200	1300	2	1.30	78236556700	775685	59.17	100700	102700	99400	129800	70000	99900	100861.43	18.64	0	-4459	105900	102900	101000	98000	96100	101950	97050	133	29900	100	69930	100	1	133138340	134736	264.23	7.94	12	0.58	383.00	12750.00	307800	20230726	-67.12	88400	20240531	14.48	138200	-26.77	20240213	88400	14.48	20240531	1539000	-93.42	20230726	88400	14.48	20240531	1.48	N	086520	100	133 억		24811288	N	N	22368	N	00	N
119	20240711	110658	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101300	1400	2	1.40	65170083200	646869	49.35	100700	102700	99400	129800	70000	99900	100747.15	18.64	0	-6078	105900	102900	101000	98000	96100	101950	97050	133	29900	100	69930	100	1	133138340	134869	264.49	7.95	12	0.49	383.00	12750.00	307800	20230726	-67.09	88400	20240531	14.59	138200	-26.70	20240213	88400	14.59	20240531	1539000	-93.42	20230726	88400	14.59	20240531	1.48	N	086520	100	133 억		24811288	N	N	22368	N	00	N
120	20240711	100700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99900	0	3	0.00	36533777600	364413	27.80	100700	101200	99400	129800	70000	99900	100253.91	18.64	0	-26266	105900	102900	101000	98000	96100	101950	97050	133	29900	100	69930	100	1	133138340	133005	260.84	7.84	12	0.27	383.00	12750.00	307800	20230726	-67.54	88400	20240531	13.01	138200	-27.71	20240213	88400	13.01	20240531	1539000	-93.51	20230726	88400	13.01	20240531	1.48	N	086520	100	133 억		24811288	N	N	22368	N	00	N
121	20240711	090657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100400	500	2	0.50	10894924000	108211	8.25	100700	101200	99900	129800	70000	99900	100683.27	18.64	0	-6561	105900	102900	101000	98000	96100	101950	97050	133	29900	100	69930	100	1	133138340	133671	262.14	7.87	12	0.08	383.00	12750.00	307800	20230726	-67.38	88400	20240531	13.57	138200	-27.35	20240213	88400	13.57	20240531	1539000	-93.48	20230726	88400	13.57	20240531	1.48	N	086520	100	133 억		24811288	N	N	22368	N	00	N
122	20240710	160657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99900	-1300	5	-1.28	129860400000	1290591	73.35	103000	104000	99100	131500	70900	101200	100622.08	18.65	0	-124107	107200	104200	102600	99600	98000	103400	98800	133	30300	100	70840	100	1	133138340	133005	260.84	7.84	12	0.97	383.00	12750.00	307800	20230726	-67.54	88400	20240531	13.01	138200	-27.71	20240213	88400	13.01	20240531	1539000	-93.51	20230726	88400	13.01	20240531	1.49	N	086520	100	133 억		24827193	N	N	22368	N	00	N
123	20240710	150659	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99500	-1700	5	-1.68	115468789500	1145994	65.13	103000	104000	99400	131500	70900	101200	100758.43	18.65	0	-143711	107200	104200	102600	99600	98000	103400	98800	133	30300	100	70840	100	1	133138340	132473	259.79	7.80	12	0.86	383.00	12750.00	307800	20230726	-67.67	88400	20240531	12.56	138200	-28.00	20240213	88400	12.56	20240531	1539000	-93.53	20230726	88400	12.56	20240531	1.49	N	086520	100	133 억		24827193	N	N	23814	N	00	N
124	20240710	140657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100100	-1100	5	-1.09	103593502800	1026797	58.36	103000	104000	99500	131500	70900	101200	100889.79	18.65	0	-135616	107200	104200	102600	99600	98000	103400	98800	133	30300	100	70840	100	1	133138340	133271	261.36	7.85	12	0.77	383.00	12750.00	307800	20230726	-67.48	88400	20240531	13.24	138200	-27.57	20240213	88400	13.24	20240531	1539000	-93.50	20230726	88400	13.24	20240531	1.49	N	086520	100	133 억		24827193	N	N	23814	N	00	N
125	20240710	130657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99800	-1400	5	-1.38	94553989400	936105	53.20	103000	104000	99500	131500	70900	101200	101007.78	18.65	0	-126454	107200	104200	102600	99600	98000	103400	98800	133	30300	100	70840	100	1	133138340	132872	260.57	7.83	12	0.70	383.00	12750.00	307800	20230726	-67.58	88400	20240531	12.90	138200	-27.79	20240213	88400	12.90	20240531	1539000	-93.52	20230726	88400	12.90	20240531	1.49	N	086520	100	133 억		24827193	N	N	23814	N	00	N
126	20240710	120657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99900	-1300	5	-1.28	87875616600	869189	49.40	103000	104000	99500	131500	70900	101200	101100.64	18.65	0	-114217	107200	104200	102600	99600	98000	103400	98800	133	30300	100	70840	100	1	133138340	133005	260.84	7.84	12	0.65	383.00	12750.00	307800	20230726	-67.54	88400	20240531	13.01	138200	-27.71	20240213	88400	13.01	20240531	1539000	-93.51	20230726	88400	13.01	20240531	1.49	N	086520	100	133 억		24827193	N	N	23814	N	00	N
127	20240710	110658	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100200	-1000	5	-0.99	77657093600	766759	43.58	103000	104000	99500	131500	70900	101200	101279.72	18.65	0	-108557	107200	104200	102600	99600	98000	103400	98800	133	30300	100	70840	100	1	133138340	133405	261.62	7.86	12	0.58	383.00	12750.00	307800	20230726	-67.45	88400	20240531	13.35	138200	-27.50	20240213	88400	13.35	20240531	1539000	-93.49	20230726	88400	13.35	20240531	1.49	N	086520	100	133 억		24827193	N	N	23814	N	00	N
128	20240710	100653	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100500	-700	5	-0.69	58599132100	576029	32.74	103000	104000	100200	131500	70900	101200	101729.98	18.65	0	-93299	107200	104200	102600	99600	98000	103400	98800	133	30300	100	70840	100	1	133138340	133804	262.40	7.88	12	0.43	383.00	12750.00	307800	20230726	-67.35	88400	20240531	13.69	138200	-27.28	20240213	88400	13.69	20240531	1539000	-93.47	20230726	88400	13.69	20240531	1.49	N	086520	100	133 억		24827193	N	N	23814	N	00	N
129	20240710	090658	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101500	300	2	0.30	25283000500	246038	13.98	103000	104000	101000	131500	70900	101200	102763.98	18.65	0	-15883	107200	104200	102600	99600	98000	103400	98800	133	30300	100	70840	100	1	133138340	135135	265.01	7.96	12	0.18	383.00	12750.00	307800	20230726	-67.02	88400	20240531	14.82	138200	-26.56	20240213	88400	14.82	20240531	1539000	-93.40	20230726	88400	14.82	20240531	1.49	N	086520	100	133 억		24827193	N	N	23814	N	00	N
130	20240709	160655	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101200	-3200	5	-3.07	180273365600	1747130	40.12	105000	105600	101000	135700	73100	104400	103185.41	18.83	0	-316606	113666	109032	103066	98432	92466	111350	100750	133	31300	100	73080	100	1	133138340	134736	264.23	7.94	12	1.31	383.00	12750.00	307800	20230726	-67.12	88400	20240531	14.48	138200	-26.77	20240213	88400	14.48	20240531	1539000	-93.42	20230726	88400	14.48	20240531	1.48	N	086520	100	133 억		25071325	N	N	23814	N	00	N
131	20240709	150656	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101800	-2600	5	-2.49	171863332700	1664174	38.22	105000	105600	101000	135700	73100	104400	103272.45	18.83	0	-317561	113666	109032	103066	98432	92466	111350	100750	133	31300	100	73080	100	1	133138340	135535	265.80	7.98	12	1.25	383.00	12750.00	307800	20230726	-66.93	88400	20240531	15.16	138200	-26.34	20240213	88400	15.16	20240531	1539000	-93.39	20230726	88400	15.16	20240531	1.48	N	086520	100	133 억		25071325	N	N	18678	N	00	N
132	20240709	140657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101100	-3300	5	-3.16	157032907800	1518233	34.86	105000	105600	101000	135700	73100	104400	103431.36	18.83	0	-271061	113666	109032	103066	98432	92466	111350	100750	133	31300	100	73080	100	1	133138340	134603	263.97	7.93	12	1.14	383.00	12750.00	307800	20230726	-67.15	88400	20240531	14.37	138200	-26.85	20240213	88400	14.37	20240531	1539000	-93.43	20230726	88400	14.37	20240531	1.48	N	086520	100	133 억		25071325	N	N	18678	N	00	N
133	20240709	130659	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	102000	-2400	5	-2.30	136365446900	1314518	30.19	105000	105600	101700	135700	73100	104400	103737.98	18.83	0	-242524	113666	109032	103066	98432	92466	111350	100750	133	31300	100	73080	100	1	133138340	135801	266.32	8.00	12	0.99	383.00	12750.00	307800	20230726	-66.86	88400	20240531	15.38	138200	-26.19	20240213	88400	15.38	20240531	1539000	-93.37	20230726	88400	15.38	20240531	1.48	N	086520	100	133 억		25071325	N	N	18678	N	00	N
134	20240709	120700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	102400	-2000	5	-1.92	117896274500	1133866	26.04	105000	105600	102100	135700	73100	104400	103977.25	18.83	0	-176312	113666	109032	103066	98432	92466	111350	100750	133	31300	100	73080	100	1	133138340	136334	267.36	8.03	12	0.85	383.00	12750.00	307800	20230726	-66.73	88400	20240531	15.84	138200	-25.90	20240213	88400	15.84	20240531	1539000	-93.35	20230726	88400	15.84	20240531	1.48	N	086520	100	133 억		25071325	N	N	18678	N	00	N
135	20240709	110700	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	103700	-700	5	-0.67	93927960900	901002	20.69	105000	105600	102800	135700	73100	104400	104248.34	18.83	0	-127408	113666	109032	103066	98432	92466	111350	100750	133	31300	100	73080	100	1	133138340	138064	270.76	8.13	12	0.68	383.00	12750.00	307800	20230726	-66.31	88400	20240531	17.31	138200	-24.96	20240213	88400	17.31	20240531	1539000	-93.26	20230726	88400	17.31	20240531	1.48	N	086520	100	133 억		25071325	N	N	18678	N	00	N
136	20240709	100657	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104500	100	2	0.10	75115040600	720462	16.54	105000	105600	102800	135700	73100	104400	104259.54	18.83	0	-97914	113666	109032	103066	98432	92466	111350	100750	133	31300	100	73080	100	1	133138340	139130	272.85	8.20	12	0.54	383.00	12750.00	307800	20230726	-66.05	88400	20240531	18.21	138200	-24.38	20240213	88400	18.21	20240531	1539000	-93.21	20230726	88400	18.21	20240531	1.48	N	086520	100	133 억		25071325	N	N	18678	N	00	N
137	20240709	090656	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104700	300	2	0.29	21337728100	204353	4.69	105000	105400	102900	135700	73100	104400	104416.03	18.83	0	-55388	113666	109032	103066	98432	92466	111350	100750	133	31300	100	73080	100	1	133138340	139396	273.37	8.21	12	0.15	383.00	12750.00	307800	20230726	-65.98	88400	20240531	18.44	138200	-24.24	20240213	88400	18.44	20240531	1539000	-93.20	20230726	88400	18.44	20240531	1.48	N	086520	100	133 억		25071325	N	N	18678	N	00	N
138	20240708	160651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104400	6100	2	6.21	451581854900	4332695	339.71	97400	107700	97100	127700	68900	98300	104226.40	18.41	0	540641	103700	101000	98000	95300	92300	102350	96650	133	29400	100	68810	100	1	133138340	138996	272.58	8.19	12	3.25	383.00	12750.00	307800	20230726	-66.08	88400	20240531	18.10	138200	-24.46	20240213	88400	18.10	20240531	1539000	-93.22	20230726	88400	18.10	20240531	1.48	N	086520	100	133 억		24509644	N	N	18672	N	00	N
139	20240708	150653	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	103600	5300	2	5.39	436839082200	4191308	328.63	97400	107700	97100	127700	68900	98300	104225.15	18.41	0	506145	103700	101000	98000	95300	92300	102350	96650	133	29400	100	68810	100	1	133138340	137931	270.50	8.13	12	3.15	383.00	12750.00	307800	20230726	-66.34	88400	20240531	17.19	138200	-25.04	20240213	88400	17.19	20240531	1539000	-93.27	20230726	88400	17.19	20240531	1.48	N	086520	100	133 억		24509644	N	N	9888	N	00	N
140	20240708	140655	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104600	6300	2	6.41	408324489100	3918115	307.21	97400	107700	97100	127700	68900	98300	104214.68	18.41	0	573197	103700	101000	98000	95300	92300	102350	96650	133	29400	100	68810	100	1	133138340	139263	273.11	8.20	12	2.94	383.00	12750.00	307800	20230726	-66.02	88400	20240531	18.33	138200	-24.31	20240213	88400	18.33	20240531	1539000	-93.20	20230726	88400	18.33	20240531	1.48	N	086520	100	133 억		24509644	N	N	9888	N	00	N
141	20240708	130651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104700	6400	2	6.51	389201988000	3736158	292.94	97400	107700	97100	127700	68900	98300	104171.88	18.41	0	576535	103700	101000	98000	95300	92300	102350	96650	133	29400	100	68810	100	1	133138340	139396	273.37	8.21	12	2.81	383.00	12750.00	307800	20230726	-65.98	88400	20240531	18.44	138200	-24.24	20240213	88400	18.44	20240531	1539000	-93.20	20230726	88400	18.44	20240531	1.48	N	086520	100	133 억		24509644	N	N	9888	N	00	N
142	20240708	120653	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104800	6500	2	6.61	374890719900	3599371	282.22	97400	107700	97100	127700	68900	98300	104154.68	18.41	0	586483	103700	101000	98000	95300	92300	102350	96650	133	29400	100	68810	100	1	133138340	139529	273.63	8.22	12	2.70	383.00	12750.00	307800	20230726	-65.95	88400	20240531	18.55	138200	-24.17	20240213	88400	18.55	20240531	1539000	-93.19	20230726	88400	18.55	20240531	1.48	N	086520	100	133 억		24509644	N	N	9888	N	00	N
143	20240708	110651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	105500	7200	2	7.32	346390915300	3328724	261.00	97400	107700	97100	127700	68900	98300	104061.35	18.41	0	527615	103700	101000	98000	95300	92300	102350	96650	133	29400	100	68810	100	1	133138340	140461	275.46	8.27	12	2.50	383.00	12750.00	307800	20230726	-65.72	88400	20240531	19.34	138200	-23.66	20240213	88400	19.34	20240531	1539000	-93.14	20230726	88400	19.34	20240531	1.48	N	086520	100	133 억		24509644	N	N	9888	N	00	N
144	20240708	100651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	105100	6800	2	6.92	177667657400	1736396	136.15	97400	105900	97100	127700	68900	98300	102320.03	18.41	0	331140	103700	101000	98000	95300	92300	102350	96650	133	29400	100	68810	100	1	133138340	139928	274.41	8.24	12	1.30	383.00	12750.00	307800	20230726	-65.85	88400	20240531	18.89	138200	-23.95	20240213	88400	18.89	20240531	1539000	-93.17	20230726	88400	18.89	20240531	1.48	N	086520	100	133 억		24509644	N	N	9888	N	00	N
145	20240708	090651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98000	-300	5	-0.31	8110223900	82953	6.50	97400	98700	97100	127700	68900	98300	97768.22	18.41	0	-15602	103700	101000	98000	95300	92300	102350	96650	133	29400	100	68810	100	1	133138340	130476	255.87	7.69	12	0.06	383.00	12750.00	307800	20230726	-68.16	88400	20240531	10.86	138200	-29.09	20240213	88400	10.86	20240531	1539000	-93.63	20230726	88400	10.86	20240531	1.48	N	086520	100	133 억		24509644	N	N	9888	N	00	N
146	20240705	160648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98300	1300	2	1.34	123747098500	1263836	47.85	97000	100700	95000	126100	67900	97000	97912.54	18.33	0	-8020	106066	101532	99266	94732	92466	100400	93600	133	29100	100	67900	100	1	133138340	130875	256.66	7.71	12	0.95	383.00	12750.00	307800	20230726	-68.06	88400	20240531	11.20	138200	-28.87	20240213	88400	11.20	20240531	1539000	-93.61	20230726	88400	11.20	20240531	1.55	N	086520	100	133 억		24403628	N	N	9881	N	00	N
147	20240705	150651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98100	1100	2	1.13	116527709200	1190275	45.06	97000	100700	95000	126100	67900	97000	97900.29	18.33	0	-6210	106066	101532	99266	94732	92466	100400	93600	133	29100	100	67900	100	1	133138340	130609	256.14	7.69	12	0.89	383.00	12750.00	307800	20230726	-68.13	88400	20240531	10.97	138200	-29.02	20240213	88400	10.97	20240531	1539000	-93.63	20230726	88400	10.97	20240531	1.55	N	086520	100	133 억		24403628	N	N	7587	N	00	N
148	20240705	140651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97700	700	2	0.72	107103073600	1093955	41.42	97000	100700	95000	126100	67900	97000	97904.97	18.33	0	-13534	106066	101532	99266	94732	92466	100400	93600	133	29100	100	67900	100	1	133138340	130076	255.09	7.66	12	0.82	383.00	12750.00	307800	20230726	-68.26	88400	20240531	10.52	138200	-29.31	20240213	88400	10.52	20240531	1539000	-93.65	20230726	88400	10.52	20240531	1.55	N	086520	100	133 억		24403628	N	N	7587	N	00	N
149	20240705	130651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98100	1100	2	1.13	101124585400	1032888	39.11	97000	100700	95000	126100	67900	97000	97905.24	18.33	0	-5216	106066	101532	99266	94732	92466	100400	93600	133	29100	100	67900	100	1	133138340	130609	256.14	7.69	12	0.78	383.00	12750.00	307800	20230726	-68.13	88400	20240531	10.97	138200	-29.02	20240213	88400	10.97	20240531	1539000	-93.63	20230726	88400	10.97	20240531	1.55	N	086520	100	133 억		24403628	N	N	7587	N	00	N
150	20240705	120650	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97700	700	2	0.72	96181600700	982477	37.20	97000	100700	95000	126100	67900	97000	97897.62	18.33	0	-1030	106066	101532	99266	94732	92466	100400	93600	133	29100	100	67900	100	1	133138340	130076	255.09	7.66	12	0.74	383.00	12750.00	307800	20230726	-68.26	88400	20240531	10.52	138200	-29.31	20240213	88400	10.52	20240531	1539000	-93.65	20230726	88400	10.52	20240531	1.55	N	086520	100	133 억		24403628	N	N	7587	N	00	N
151	20240705	110648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98000	1000	2	1.03	89150012500	910847	34.48	97000	100700	95000	126100	67900	97000	97876.54	18.33	0	-3351	106066	101532	99266	94732	92466	100400	93600	133	29100	100	67900	100	1	133138340	130476	255.87	7.69	12	0.68	383.00	12750.00	307800	20230726	-68.16	88400	20240531	10.86	138200	-29.09	20240213	88400	10.86	20240531	1539000	-93.63	20230726	88400	10.86	20240531	1.55	N	086520	100	133 억		24403628	N	N	7587	N	00	N
152	20240705	100649	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98400	1400	2	1.44	74989571800	766149	29.01	97000	100700	95000	126100	67900	97000	97879.29	18.33	0	-373	106066	101532	99266	94732	92466	100400	93600	133	29100	100	67900	100	1	133138340	131008	256.92	7.72	12	0.58	383.00	12750.00	307800	20230726	-68.03	88400	20240531	11.31	138200	-28.80	20240213	88400	11.31	20240531	1539000	-93.61	20230726	88400	11.31	20240531	1.55	N	086520	100	133 억		24403628	N	N	7587	N	00	N
153	20240705	090649	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95500	-1500	5	-1.55	12231889100	126913	4.80	97000	97600	95400	126100	67900	97000	96377.06	18.33	0	-4403	106066	101532	99266	94732	92466	100400	93600	133	29100	100	67900	100	1	133138340	127147	249.35	7.49	12	0.10	383.00	12750.00	307800	20230726	-68.97	88400	20240531	8.03	138200	-30.90	20240213	88400	8.03	20240531	1539000	-93.79	20230726	88400	8.03	20240531	1.55	N	086520	100	133 억		24403628	N	N	7587	N	00	N
154	20240704	160646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97000	100	2	0.10	262432438200	2621897	87.35	99500	103800	97000	125900	67900	96900	100097.08	18.41	0	-55476	101766	99332	95366	92932	88966	100550	94150	133	29000	100	67830	100	1	133138340	129144	253.26	7.61	12	1.97	383.00	12750.00	307800	20230726	-68.49	88400	20240531	9.73	138200	-29.81	20240213	88400	9.73	20240531	1539000	-93.70	20230726	88400	9.73	20240531	1.52	N	086520	100	133 억		24510080	N	N	7587	N	00	N
155	20240704	150649	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97400	500	2	0.52	253796198800	2532964	84.39	99500	103800	97100	125900	67900	96900	100197.56	18.41	0	-72437	101766	99332	95366	92932	88966	100550	94150	133	29000	100	67830	100	1	133138340	129677	254.31	7.64	12	1.90	383.00	12750.00	307800	20230726	-68.36	88400	20240531	10.18	138200	-29.52	20240213	88400	10.18	20240531	1539000	-93.67	20230726	88400	10.18	20240531	1.52	N	086520	100	133 억		24510080	N	N	47064	N	00	N
156	20240704	140649	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97800	900	2	0.93	243780451700	2430425	80.97	99500	103800	97200	125900	67900	96900	100303.89	18.41	0	-66057	101766	99332	95366	92932	88966	100550	94150	133	29000	100	67830	100	1	133138340	130209	255.35	7.67	12	1.83	383.00	12750.00	307800	20230726	-68.23	88400	20240531	10.63	138200	-29.23	20240213	88400	10.63	20240531	1539000	-93.65	20230726	88400	10.63	20240531	1.52	N	086520	100	133 억		24510080	N	N	47064	N	00	N
157	20240704	130649	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98400	1500	2	1.55	235355506100	2344688	78.12	99500	103800	97200	125900	67900	96900	100378.45	18.41	0	-41622	101766	99332	95366	92932	88966	100550	94150	133	29000	100	67830	100	1	133138340	131008	256.92	7.72	12	1.76	383.00	12750.00	307800	20230726	-68.03	88400	20240531	11.31	138200	-28.80	20240213	88400	11.31	20240531	1539000	-93.61	20230726	88400	11.31	20240531	1.52	N	086520	100	133 억		24510080	N	N	47064	N	00	N
158	20240704	120648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98600	1700	2	1.75	220903840000	2197093	73.20	99500	103800	98000	125900	67900	96900	100543.99	18.41	0	-14144	101766	99332	95366	92932	88966	100550	94150	133	29000	100	67830	100	1	133138340	131274	257.44	7.73	12	1.65	383.00	12750.00	307800	20230726	-67.97	88400	20240531	11.54	138200	-28.65	20240213	88400	11.54	20240531	1539000	-93.59	20230726	88400	11.54	20240531	1.52	N	086520	100	133 억		24510080	N	N	47064	N	00	N
159	20240704	110647	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99100	2200	2	2.27	210349425300	2089948	69.63	99500	103800	98000	125900	67900	96900	100648.49	18.41	0	-1809	101766	99332	95366	92932	88966	100550	94150	133	29000	100	67830	100	1	133138340	131940	258.75	7.77	12	1.57	383.00	12750.00	307800	20230726	-67.80	88400	20240531	12.10	138200	-28.29	20240213	88400	12.10	20240531	1539000	-93.56	20230726	88400	12.10	20240531	1.52	N	086520	100	133 억		24510080	N	N	47064	N	00	N
160	20240704	100648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98600	1700	2	1.75	179658046000	1779231	59.28	99500	103800	98500	125900	67900	96900	100975.53	18.41	0	33568	101766	99332	95366	92932	88966	100550	94150	133	29000	100	67830	100	1	133138340	131274	257.44	7.73	12	1.34	383.00	12750.00	307800	20230726	-67.97	88400	20240531	11.54	138200	-28.65	20240213	88400	11.54	20240531	1539000	-93.59	20230726	88400	11.54	20240531	1.52	N	086520	100	133 억		24510080	N	N	47064	N	00	N
161	20240704	090648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	102200	5300	2	5.47	56333881000	561649	18.71	99500	102400	98700	125900	67900	96900	100301.97	18.41	0	98312	101766	99332	95366	92932	88966	100550	94150	133	29000	100	67830	100	1	133138340	136067	266.84	8.02	12	0.42	383.00	12750.00	307800	20230726	-66.80	88400	20240531	15.61	138200	-26.05	20240213	88400	15.61	20240531	1539000	-93.36	20230726	88400	15.61	20240531	1.52	N	086520	100	133 억		24510080	N	N	47064	N	00	N
162	20240703	160645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96900	6900	2	7.67	285087799400	2981340	419.51	91500	97800	91400	117000	63000	90000	95622.77	17.99	0	441529	94733	92366	91033	88666	87333	91700	88000	133	27000	100	63000	100	1	133138340	129011	253.00	7.60	12	2.24	383.00	12750.00	307800	20230726	-68.52	88400	20240531	9.62	138200	-29.88	20240213	88400	9.62	20240531	1539000	-93.70	20230726	88400	9.62	20240531	1.54	N	086520	100	133 억		23946482	N	N	47062	N	00	N
163	20240703	150647	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96200	6200	2	6.89	271299030100	2838847	399.46	91500	97800	91400	117000	63000	90000	95566.72	17.99	0	406840	94733	92366	91033	88666	87333	91700	88000	133	27000	100	63000	100	1	133138340	128079	251.17	7.55	12	2.13	383.00	12750.00	307800	20230726	-68.75	88400	20240531	8.82	138200	-30.39	20240213	88400	8.82	20240531	1539000	-93.75	20230726	88400	8.82	20240531	1.54	N	086520	100	133 억		23946482	N	N	11378	N	00	N
164	20240703	140647	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95800	5800	2	6.44	249238645000	2609721	367.22	91500	97800	91400	117000	63000	90000	95504.05	17.99	0	352557	94733	92366	91033	88666	87333	91700	88000	133	27000	100	63000	100	1	133138340	127547	250.13	7.51	12	1.96	383.00	12750.00	307800	20230726	-68.88	88400	20240531	8.37	138200	-30.68	20240213	88400	8.37	20240531	1539000	-93.78	20230726	88400	8.37	20240531	1.54	N	086520	100	133 억		23946482	N	N	11378	N	00	N
165	20240703	130646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95400	5400	2	6.00	241890702100	2532741	356.39	91500	97800	91400	117000	63000	90000	95505.61	17.99	0	351270	94733	92366	91033	88666	87333	91700	88000	133	27000	100	63000	100	1	133138340	127014	249.09	7.48	12	1.90	383.00	12750.00	307800	20230726	-69.01	88400	20240531	7.92	138200	-30.97	20240213	88400	7.92	20240531	1539000	-93.80	20230726	88400	7.92	20240531	1.54	N	086520	100	133 억		23946482	N	N	11378	N	00	N
166	20240703	120645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95400	5400	2	6.00	234446770700	2454673	345.40	91500	97800	91400	117000	63000	90000	95510.50	17.99	0	351647	94733	92366	91033	88666	87333	91700	88000	133	27000	100	63000	100	1	133138340	127014	249.09	7.48	12	1.84	383.00	12750.00	307800	20230726	-69.01	88400	20240531	7.92	138200	-30.97	20240213	88400	7.92	20240531	1539000	-93.80	20230726	88400	7.92	20240531	1.54	N	086520	100	133 억		23946482	N	N	11378	N	00	N
167	20240703	110647	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95300	5300	2	5.89	220790861800	2310992	325.18	91500	97800	91400	117000	63000	90000	95539.55	17.99	0	370803	94733	92366	91033	88666	87333	91700	88000	133	27000	100	63000	100	1	133138340	126881	248.83	7.47	12	1.74	383.00	12750.00	307800	20230726	-69.04	88400	20240531	7.81	138200	-31.04	20240213	88400	7.81	20240531	1539000	-93.81	20230726	88400	7.81	20240531	1.54	N	086520	100	133 억		23946482	N	N	11378	N	00	N
168	20240703	100648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95700	5700	2	6.33	160559698400	1686863	237.36	91500	97400	91400	117000	63000	90000	95182.57	17.99	0	314136	94733	92366	91033	88666	87333	91700	88000	133	27000	100	63000	100	1	133138340	127413	249.87	7.51	12	1.27	383.00	12750.00	307800	20230726	-68.91	88400	20240531	8.26	138200	-30.75	20240213	88400	8.26	20240531	1539000	-93.78	20230726	88400	8.26	20240531	1.54	N	086520	100	133 억		23946482	N	N	11378	N	00	N
169	20240703	090645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92300	2300	2	2.56	15334968900	166684	23.45	91500	92600	91400	117000	63000	90000	92000.85	17.99	0	10611	94733	92366	91033	88666	87333	91700	88000	133	27000	100	63000	100	1	133138340	122887	240.99	7.24	12	0.13	383.00	12750.00	307800	20230726	-70.01	88400	20240531	4.41	138200	-33.21	20240213	88400	4.41	20240531	1539000	-94.00	20230726	88400	4.41	20240531	1.54	N	086520	100	133 억		23946482	N	N	11378	N	00	N
170	20240702	160644	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90000	-2200	5	-2.39	64006278900	699888	91.45	93100	93400	89700	119800	64600	92200	91458.63	18.09	0	-147267	94266	93232	91166	90132	88066	93750	90650	133	27600	100	64540	100	1	133138340	119825	234.99	7.06	12	0.53	383.00	12750.00	307800	20230726	-70.76	88400	20240531	1.81	138200	-34.88	20240213	88400	1.81	20240531	1539000	-94.15	20230726	88400	1.81	20240531	1.53	N	086520	100	133 억		24083934	N	N	11376	N	00	N
171	20240702	150645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89800	-2400	5	-2.60	57609367500	628774	82.16	93100	93400	89800	119800	64600	92200	91621.70	18.09	0	-136053	94266	93232	91166	90132	88066	93750	90650	133	27600	100	64540	100	1	133138340	119558	234.46	7.04	12	0.47	383.00	12750.00	307800	20230726	-70.83	88400	20240531	1.58	138200	-35.02	20240213	88400	1.58	20240531	1539000	-94.17	20230726	88400	1.58	20240531	1.53	N	086520	100	133 억		24083934	N	N	13894	N	00	N
172	20240702	140645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91100	-1100	5	-1.19	47347464200	515345	67.34	93100	93400	90700	119800	64600	92200	91875.25	18.09	0	-124190	94266	93232	91166	90132	88066	93750	90650	133	27600	100	64540	100	1	133138340	121289	237.86	7.15	12	0.39	383.00	12750.00	307800	20230726	-70.40	88400	20240531	3.05	138200	-34.08	20240213	88400	3.05	20240531	1539000	-94.08	20230726	88400	3.05	20240531	1.53	N	086520	100	133 억		24083934	N	N	13894	N	00	N
173	20240702	130645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91000	-1200	5	-1.30	41768297100	454040	59.33	93100	93400	91000	119800	64600	92200	91992.53	18.09	0	-116149	94266	93232	91166	90132	88066	93750	90650	133	27600	100	64540	100	1	133138340	121156	237.60	7.14	12	0.34	383.00	12750.00	307800	20230726	-70.44	88400	20240531	2.94	138200	-34.15	20240213	88400	2.94	20240531	1539000	-94.09	20230726	88400	2.94	20240531	1.53	N	086520	100	133 억		24083934	N	N	13894	N	00	N
174	20240702	120645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91400	-800	5	-0.87	38311516000	416116	54.37	93100	93400	91100	119800	64600	92200	92069.30	18.09	0	-103097	94266	93232	91166	90132	88066	93750	90650	133	27600	100	64540	100	1	133138340	121688	238.64	7.17	12	0.31	383.00	12750.00	307800	20230726	-70.31	88400	20240531	3.39	138200	-33.86	20240213	88400	3.39	20240531	1539000	-94.06	20230726	88400	3.39	20240531	1.53	N	086520	100	133 억		24083934	N	N	13894	N	00	N
175	20240702	110644	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91700	-500	5	-0.54	34263137200	371770	48.58	93100	93400	91300	119800	64600	92200	92162.18	18.09	0	-93221	94266	93232	91166	90132	88066	93750	90650	133	27600	100	64540	100	1	133138340	122088	239.43	7.19	12	0.28	383.00	12750.00	307800	20230726	-70.21	88400	20240531	3.73	138200	-33.65	20240213	88400	3.73	20240531	1539000	-94.04	20230726	88400	3.73	20240531	1.53	N	086520	100	133 억		24083934	N	N	13894	N	00	N
176	20240702	100644	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91900	-300	5	-0.33	28393694100	307856	40.23	93100	93400	91300	119800	64600	92200	92230.44	18.09	0	-78764	94266	93232	91166	90132	88066	93750	90650	133	27600	100	64540	100	1	133138340	122354	239.95	7.21	12	0.23	383.00	12750.00	307800	20230726	-70.14	88400	20240531	3.96	138200	-33.50	20240213	88400	3.96	20240531	1539000	-94.03	20230726	88400	3.96	20240531	1.53	N	086520	100	133 억		24083934	N	N	13894	N	00	N
177	20240702	090646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91600	-600	5	-0.65	11026648300	119181	15.57	93100	93400	91500	119800	64600	92200	92520.31	18.09	0	-61741	94266	93232	91166	90132	88066	93750	90650	133	27600	100	64540	100	1	133138340	121955	239.16	7.18	12	0.09	383.00	12750.00	307800	20230726	-70.24	88400	20240531	3.62	138200	-33.72	20240213	88400	3.62	20240531	1539000	-94.05	20230726	88400	3.62	20240531	1.53	N	086520	100	133 억		24083934	N	N	13894	N	00	N
178	20240701	160642	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92200	2100	2	2.33	68430397600	750484	76.03	90500	92200	89100	117100	63100	90100	91178.39	18.08	0	166753	93966	92032	90366	88432	86766	93000	89400	133	27000	100	63070	100	1	133138340	122754	240.73	7.23	12	0.56	383.00	12750.00	307800	20230726	-70.05	88400	20240531	4.30	138200	-33.29	20240213	88400	4.30	20240531	1539000	-94.01	20230726	88400	4.30	20240531	1.51	N	086520	100	133 억		24068773	N	N	13886	N	00	N
179	20240701	150644	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91800	1700	2	1.89	62230406800	683147	69.21	90500	92100	89100	117100	63100	90100	91093.87	18.08	0	146854	93966	92032	90366	88432	86766	93000	89400	133	27000	100	63070	100	1	133138340	122221	239.69	7.20	12	0.51	383.00	12750.00	307800	20230726	-70.18	88400	20240531	3.85	138200	-33.57	20240213	88400	3.85	20240531	1539000	-94.04	20230726	88400	3.85	20240531	1.51	N	086520	100	133 억		24068773	N	N	5877	N	00	N
180	20240701	140643	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91400	1300	2	1.44	55435583000	609121	61.71	90500	92100	89100	117100	63100	90100	91009.30	18.08	0	117489	93966	92032	90366	88432	86766	93000	89400	133	27000	100	63070	100	1	133138340	121688	238.64	7.17	12	0.46	383.00	12750.00	307800	20230726	-70.31	88400	20240531	3.39	138200	-33.86	20240213	88400	3.39	20240531	1539000	-94.06	20230726	88400	3.39	20240531	1.51	N	086520	100	133 억		24068773	N	N	5877	N	00	N
181	20240701	130643	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91100	1000	2	1.11	50218595700	552115	55.93	90500	92100	89100	117100	63100	90100	90956.92	18.08	0	101121	93966	92032	90366	88432	86766	93000	89400	133	27000	100	63070	100	1	133138340	121289	237.86	7.15	12	0.41	383.00	12750.00	307800	20230726	-70.40	88400	20240531	3.05	138200	-34.08	20240213	88400	3.05	20240531	1539000	-94.08	20230726	88400	3.05	20240531	1.51	N	086520	100	133 억		24068773	N	N	5877	N	00	N
182	20240701	120644	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91500	1400	2	1.55	46176565200	507825	51.45	90500	92100	89100	117100	63100	90100	90930.24	18.08	0	93371	93966	92032	90366	88432	86766	93000	89400	133	27000	100	63070	100	1	133138340	121822	238.90	7.18	12	0.38	383.00	12750.00	307800	20230726	-70.27	88400	20240531	3.51	138200	-33.79	20240213	88400	3.51	20240531	1539000	-94.05	20230726	88400	3.51	20240531	1.51	N	086520	100	133 억		24068773	N	N	5877	N	00	N
183	20240701	110642	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91500	1400	2	1.55	33959561800	374694	37.96	90500	91700	89100	117100	63100	90100	90632.93	18.08	0	62698	93966	92032	90366	88432	86766	93000	89400	133	27000	100	63070	100	1	133138340	121822	238.90	7.18	12	0.28	383.00	12750.00	307800	20230726	-70.27	88400	20240531	3.51	138200	-33.79	20240213	88400	3.51	20240531	1539000	-94.05	20230726	88400	3.51	20240531	1.51	N	086520	100	133 억		24068773	N	N	5877	N	00	N
184	20240701	100641	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90700	600	2	0.67	18780206500	208315	21.10	90500	90800	89100	117100	63100	90100	90152.95	18.08	0	13035	93966	92032	90366	88432	86766	93000	89400	133	27000	100	63070	100	1	133138340	120756	236.81	7.11	12	0.16	383.00	12750.00	307800	20230726	-70.53	88400	20240531	2.60	138200	-34.37	20240213	88400	2.60	20240531	1539000	-94.11	20230726	88400	2.60	20240531	1.51	N	086520	100	133 억		24068773	N	N	5877	N	00	N
185	20240701	090640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89400	-700	5	-0.78	5018959100	55757	5.65	90500	90700	89400	117100	63100	90100	90014.72	18.08	0	-21851	93966	92032	90366	88432	86766	93000	89400	133	27000	100	63070	100	1	133138340	119026	233.42	7.01	12	0.04	383.00	12750.00	307800	20230726	-70.96	88400	20240531	1.13	138200	-35.31	20240213	88400	1.13	20240531	1539000	-94.19	20230726	88400	1.13	20240531	1.51	N	086520	100	133 억		24068773	N	N	5877	N	00	N