KissMeData/086520/price/prices-20240601.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	20240628	160720	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90100	500	2	0.56	88116682400	977108	122.15	89600	92300	88700	116400	62800	89600	90181.38	18.31	0	-28378	93533	91566	90533	88566	87533	91050	88050	133	26800	100	62720	100	1	133138340	119958	235.25	7.07	12	0.73	383.00	12750.00	307800	20230726	-70.73	88400	20240531	1.92	138200	-34.80	20240213	88400	1.92	20240531	1539000	-94.15	20230726	88400	1.92	20240531	1.49	N	086520	100	133 억		24382447	N	N	5869	N	00	N
3	20240628	150731	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89400	-200	5	-0.22	75842411800	840555	105.08	89600	92300	88700	116400	62800	89600	90229.00	18.31	0	-30604	93533	91566	90533	88566	87533	91050	88050	133	26800	100	62720	100	1	133138340	119026	233.42	7.01	12	0.63	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	1.49	N	086520	100	133 억		24382447	N	N	5536	N	00	N
4	20240628	140730	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89700	100	2	0.11	67620174300	748652	93.59	89600	92300	88700	116400	62800	89600	90322.61	18.31	0	-10346	93533	91566	90533	88566	87533	91050	88050	133	26800	100	62720	100	1	133138340	119425	234.20	7.04	12	0.56	383.00	12750.00	307800	20230726	-70.86	88400	20240531	1.47	138200	-35.09	20240213	88400	1.47	20240531	1539000	-94.17	20230726	88400	1.47	20240531	1.49	N	086520	100	133 억		24382447	N	N	5536	N	00	N
5	20240628	130730	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90100	500	2	0.56	61140928300	676507	84.57	89600	92300	88700	116400	62800	89600	90377.43	18.31	0	-1449	93533	91566	90533	88566	87533	91050	88050	133	26800	100	62720	100	1	133138340	119958	235.25	7.07	12	0.51	383.00	12750.00	307800	20230726	-70.73	88400	20240531	1.92	138200	-34.80	20240213	88400	1.92	20240531	1539000	-94.15	20230726	88400	1.92	20240531	1.49	N	086520	100	133 억		24382447	N	N	5536	N	00	N
6	20240628	120729	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90900	1300	2	1.45	52233415500	577939	72.25	89600	92300	88700	116400	62800	89600	90378.83	18.31	0	12358	93533	91566	90533	88566	87533	91050	88050	133	26800	100	62720	100	1	133138340	121023	237.34	7.13	12	0.43	383.00	12750.00	307800	20230726	-70.47	88400	20240531	2.83	138200	-34.23	20240213	88400	2.83	20240531	1539000	-94.09	20230726	88400	2.83	20240531	1.49	N	086520	100	133 억		24382447	N	N	5536	N	00	N
7	20240628	110717	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90400	800	2	0.89	26944912500	300445	37.56	89600	90400	88700	116400	62800	89600	89683.36	18.31	0	9005	93533	91566	90533	88566	87533	91050	88050	133	26800	100	62720	100	1	133138340	120357	236.03	7.09	12	0.23	383.00	12750.00	307800	20230726	-70.63	88400	20240531	2.26	138200	-34.59	20240213	88400	2.26	20240531	1539000	-94.13	20230726	88400	2.26	20240531	1.49	N	086520	100	133 억		24382447	N	N	5536	N	00	N
8	20240628	100715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89700	100	2	0.11	17071264200	190522	23.82	89600	90400	88700	116400	62800	89600	89602.59	18.31	0	-890	93533	91566	90533	88566	87533	91050	88050	133	26800	100	62720	100	1	133138340	119425	234.20	7.04	12	0.14	383.00	12750.00	307800	20230726	-70.86	88400	20240531	1.47	138200	-35.09	20240213	88400	1.47	20240531	1539000	-94.17	20230726	88400	1.47	20240531	1.49	N	086520	100	133 억		24382447	N	N	5536	N	00	N
9	20240628	090716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	88800	-800	5	-0.89	5069107500	56846	7.11	89600	90000	88700	116400	62800	89600	89172.30	18.31	0	-11644	93533	91566	90533	88566	87533	91050	88050	133	26800	100	62720	100	1	133138340	118227	231.85	6.96	12	0.04	383.00	12750.00	307800	20230726	-71.15	88400	20240531	0.45	138200	-35.75	20240213	88400	0.45	20240531	1539000	-94.23	20230726	88400	0.45	20240531	1.49	N	086520	100	133 억		24382447	N	N	5536	N	00	N
10	20240627	160710	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89600	100	2	0.11	71143516900	785627	101.78	90700	92500	89500	116300	62700	89500	90559.06	18.30	0	-71983	92966	91232	90266	88532	87566	90750	88050	133	26800	100	62650	100	1	133138340	119292	233.94	7.03	12	0.59	383.00	12750.00	307800	20230726	-70.89	88400	20240531	1.36	138200	-35.17	20240213	88400	1.36	20240531	1539000	-94.18	20230726	88400	1.36	20240531	1.50	N	086520	100	133 억		24365125	N	N	5536	N	00	N
11	20240627	150717	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89700	200	2	0.22	64977341300	716800	92.87	90700	92500	89500	116300	62700	89500	90649.48	18.30	0	-68999	92966	91232	90266	88532	87566	90750	88050	133	26800	100	62650	100	1	133138340	119425	234.20	7.04	12	0.54	383.00	12750.00	307800	20230726	-70.86	88400	20240531	1.47	138200	-35.09	20240213	88400	1.47	20240531	1539000	-94.17	20230726	88400	1.47	20240531	1.50	N	086520	100	133 억		24365125	N	N	4105	N	00	N
12	20240627	140714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89900	400	2	0.45	58536458000	644963	83.56	90700	92500	89600	116300	62700	89500	90759.75	18.30	0	-65766	92966	91232	90266	88532	87566	90750	88050	133	26800	100	62650	100	1	133138340	119691	234.73	7.05	12	0.48	383.00	12750.00	307800	20230726	-70.79	88400	20240531	1.70	138200	-34.95	20240213	88400	1.70	20240531	1539000	-94.16	20230726	88400	1.70	20240531	1.50	N	086520	100	133 억		24365125	N	N	4105	N	00	N
13	20240627	130713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89900	400	2	0.45	54438152300	599304	77.64	90700	92500	89600	116300	62700	89500	90836.02	18.30	0	-60456	92966	91232	90266	88532	87566	90750	88050	133	26800	100	62650	100	1	133138340	119691	234.73	7.05	12	0.45	383.00	12750.00	307800	20230726	-70.79	88400	20240531	1.70	138200	-34.95	20240213	88400	1.70	20240531	1539000	-94.16	20230726	88400	1.70	20240531	1.50	N	086520	100	133 억		24365125	N	N	4105	N	00	N
14	20240627	120716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89700	200	2	0.22	50407273700	554454	71.83	90700	92500	89600	116300	62700	89500	90913.81	18.30	0	-57854	92966	91232	90266	88532	87566	90750	88050	133	26800	100	62650	100	1	133138340	119425	234.20	7.04	12	0.42	383.00	12750.00	307800	20230726	-70.86	88400	20240531	1.47	138200	-35.09	20240213	88400	1.47	20240531	1539000	-94.17	20230726	88400	1.47	20240531	1.50	N	086520	100	133 억		24365125	N	N	4105	N	00	N
15	20240627	110716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89700	200	2	0.22	46052132600	505917	65.54	90700	92500	89700	116300	62700	89500	91027.59	18.30	0	-52129	92966	91232	90266	88532	87566	90750	88050	133	26800	100	62650	100	1	133138340	119425	234.20	7.04	12	0.38	383.00	12750.00	307800	20230726	-70.86	88400	20240531	1.47	138200	-35.09	20240213	88400	1.47	20240531	1539000	-94.17	20230726	88400	1.47	20240531	1.50	N	086520	100	133 억		24365125	N	N	4105	N	00	N
16	20240627	100715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90100	600	2	0.67	39966310500	438228	56.78	90700	92500	89900	116300	62700	89500	91200.50	18.30	0	-37129	92966	91232	90266	88532	87566	90750	88050	133	26800	100	62650	100	1	133138340	119958	235.25	7.07	12	0.33	383.00	12750.00	307800	20230726	-70.73	88400	20240531	1.92	138200	-34.80	20240213	88400	1.92	20240531	1539000	-94.15	20230726	88400	1.92	20240531	1.50	N	086520	100	133 억		24365125	N	N	4105	N	00	N
17	20240627	090714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92300	2800	2	3.13	18455345200	201133	26.06	90700	92500	90700	116300	62700	89500	91758.91	18.30	0	53256	92966	91232	90266	88532	87566	90750	88050	133	26800	100	62650	100	1	133138340	122887	240.99	7.24	12	0.15	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	1.50	N	086520	100	133 억		24365125	N	N	4105	N	00	N
18	20240626	160712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89500	-1000	5	-1.10	68670977200	761360	103.58	91500	92000	89300	117600	63400	90500	90198.70	18.40	0	-136201	93966	92232	91366	89632	88766	91800	89200	133	27100	100	63350	100	1	133138340	119159	233.68	7.02	12	0.57	383.00	12750.00	307800	20230726	-70.92	88400	20240531	1.24	138200	-35.24	20240213	88400	1.24	20240531	1539000	-94.18	20230726	88400	1.24	20240531	1.53	N	086520	100	133 억		24494723	N	N	4105	N	00	N
19	20240626	150715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89700	-800	5	-0.88	59533042100	659273	89.69	91500	92000	89300	117600	63400	90500	90300.86	18.40	0	-119293	93966	92232	91366	89632	88766	91800	89200	133	27100	100	63350	100	1	133138340	119425	234.20	7.04	12	0.50	383.00	12750.00	307800	20230726	-70.86	88400	20240531	1.47	138200	-35.09	20240213	88400	1.47	20240531	1539000	-94.17	20230726	88400	1.47	20240531	1.53	N	086520	100	133 억		24494723	N	N	6287	N	00	N
20	20240626	140712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89800	-700	5	-0.77	52564979400	581627	79.13	91500	92000	89300	117600	63400	90500	90375.63	18.40	0	-101350	93966	92232	91366	89632	88766	91800	89200	133	27100	100	63350	100	1	133138340	119558	234.46	7.04	12	0.44	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		24494723	N	N	6287	N	00	N
21	20240626	130714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90500	0	3	0.00	45517687300	503323	68.47	91500	92000	89300	117600	63400	90500	90434.27	18.40	0	-88416	93966	92232	91366	89632	88766	91800	89200	133	27100	100	63350	100	1	133138340	120490	236.29	7.10	12	0.38	383.00	12750.00	307800	20230726	-70.60	88400	20240531	2.38	138200	-34.52	20240213	88400	2.38	20240531	1539000	-94.12	20230726	88400	2.38	20240531	1.53	N	086520	100	133 억		24494723	N	N	6287	N	00	N
22	20240626	120713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89600	-900	5	-0.99	34771411200	384089	52.25	91500	92000	89500	117600	63400	90500	90529.61	18.40	0	-97438	93966	92232	91366	89632	88766	91800	89200	133	27100	100	63350	100	1	133138340	119292	233.94	7.03	12	0.29	383.00	12750.00	307800	20230726	-70.89	88400	20240531	1.36	138200	-35.17	20240213	88400	1.36	20240531	1539000	-94.18	20230726	88400	1.36	20240531	1.53	N	086520	100	133 억		24494723	N	N	6287	N	00	N
23	20240626	110714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90400	-100	5	-0.11	23385236600	257482	35.03	91500	92000	90300	117600	63400	90500	90823.56	18.40	0	-57418	93966	92232	91366	89632	88766	91800	89200	133	27100	100	63350	100	1	133138340	120357	236.03	7.09	12	0.19	383.00	12750.00	307800	20230726	-70.63	88400	20240531	2.26	138200	-34.59	20240213	88400	2.26	20240531	1539000	-94.13	20230726	88400	2.26	20240531	1.53	N	086520	100	133 억		24494723	N	N	6287	N	00	N
24	20240626	100712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90700	200	2	0.22	18632598900	204962	27.88	91500	92000	90400	117600	63400	90500	90908.78	18.40	0	-51414	93966	92232	91366	89632	88766	91800	89200	133	27100	100	63350	100	1	133138340	120756	236.81	7.11	12	0.15	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	1.53	N	086520	100	133 억		24494723	N	N	6287	N	00	N
25	20240626	090713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90700	200	2	0.22	6131840800	67062	9.12	91500	92000	90500	117600	63400	90500	91443.92	18.40	0	-17750	93966	92232	91366	89632	88766	91800	89200	133	27100	100	63350	100	1	133138340	120756	236.81	7.11	12	0.05	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	1.53	N	086520	100	133 억		24494723	N	N	6287	N	00	N
26	20240625	160712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90500	-800	5	-0.88	65807432200	719221	87.73	91300	93100	90500	118600	64000	91300	91504.43	18.47	-3571	-99828	93366	92332	91666	90632	89966	92000	90300	133	27300	100	63910	100	1	133138340	120490	236.29	7.10	12	0.54	383.00	12750.00	307800	20230726	-70.60	88400	20240531	2.38	138200	-34.52	20240213	88400	2.38	20240531	1539000	-94.12	20230726	88400	2.38	20240531	1.52	N	086520	100	133 억		24589076	N	N	6287	N	00	N
27	20240625	150708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90800	-500	5	-0.55	58000175300	633027	77.21	91300	93100	90700	118600	64000	91300	91624.36	18.47	-3571	-79266	93366	92332	91666	90632	89966	92000	90300	133	27300	100	63910	100	1	133138340	120890	237.08	7.12	12	0.48	383.00	12750.00	307800	20230726	-70.50	88400	20240531	2.71	138200	-34.30	20240213	88400	2.71	20240531	1539000	-94.10	20230726	88400	2.71	20240531	1.52	N	086520	100	133 억		24589076	N	N	6894	N	00	N
28	20240625	140712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91100	-200	5	-0.22	50472283100	550207	67.11	91300	93100	90700	118600	64000	91300	91734.52	18.47	-3571	-62796	93366	92332	91666	90632	89966	92000	90300	133	27300	100	63910	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	1.52	N	086520	100	133 억		24589076	N	N	6894	N	00	N
29	20240625	130713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91100	-200	5	-0.22	45023253300	490337	59.81	91300	93100	90700	118600	64000	91300	91822.74	18.47	-3571	-47484	93366	92332	91666	90632	89966	92000	90300	133	27300	100	63910	100	1	133138340	121289	237.86	7.15	12	0.37	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	1.52	N	086520	100	133 억		24589076	N	N	6894	N	00	N
30	20240625	120715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91200	-100	5	-0.11	39905614100	434298	52.97	91300	93100	90700	118600	64000	91300	91887.49	18.47	-3571	-39448	93366	92332	91666	90632	89966	92000	90300	133	27300	100	63910	100	1	133138340	121422	238.12	7.15	12	0.33	383.00	12750.00	307800	20230726	-70.37	88400	20240531	3.17	138200	-34.01	20240213	88400	3.17	20240531	1539000	-94.07	20230726	88400	3.17	20240531	1.52	N	086520	100	133 억		24589076	N	N	6894	N	00	N
31	20240625	110714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91400	100	2	0.11	31327200500	340043	41.48	91300	93100	91200	118600	64000	91300	92131.08	18.47	-3571	-15863	93366	92332	91666	90632	89966	92000	90300	133	27300	100	63910	100	1	133138340	121688	238.64	7.17	12	0.26	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	1.52	N	086520	100	133 억		24589076	N	N	6894	N	00	N
32	20240625	100711	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91500	200	2	0.22	24513433400	265590	32.40	91300	93100	91200	118600	64000	91300	92304.07	18.47	-3571	-5602	93366	92332	91666	90632	89966	92000	90300	133	27300	100	63910	100	1	133138340	121822	238.90	7.18	12	0.20	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	1.52	N	086520	100	133 억		24589076	N	N	6894	N	00	N
33	20240625	090712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93000	1700	2	1.86	7530857900	81654	9.96	91300	93100	91200	118600	64000	91300	92247.43	18.47	-3571	2682	93366	92332	91666	90632	89966	92000	90300	133	27300	100	63910	100	1	133138340	123819	242.82	7.29	12	0.06	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		24589076	N	N	6894	N	00	N
34	20240624	160709	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91300	-1500	5	-1.62	73627766100	803707	83.75	92200	92700	91000	120600	65000	92800	91610.22	18.30	0	120826	96533	94666	93633	91766	90733	95600	92700	133	27800	100	64960	100	1	133138340	121555	238.38	7.16	12	0.60	383.00	12750.00	307800	20230726	-70.34	88400	20240531	3.28	138200	-33.94	20240213	88400	3.28	20240531	1539000	-94.07	20230726	88400	3.28	20240531	1.52	N	086520	100	133 억		24361453	N	N	6894	N	00	N
35	20240624	150710	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91900	-900	5	-0.97	67118678900	732535	76.33	92200	92700	91000	120600	65000	92800	91624.05	18.30	0	116794	96533	94666	93633	91766	90733	95600	92700	133	27800	100	64960	100	1	133138340	122354	239.95	7.21	12	0.55	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	1.52	N	086520	100	133 억		24361453	N	N	11940	N	00	N
36	20240624	140711	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91400	-1400	5	-1.51	56997194400	622313	64.85	92200	92700	91000	120600	65000	92800	91587.85	18.30	0	85273	96533	94666	93633	91766	90733	95600	92700	133	27800	100	64960	100	1	133138340	121688	238.64	7.17	12	0.47	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	1.52	N	086520	100	133 억		24361453	N	N	11940	N	00	N
37	20240624	130709	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91300	-1500	5	-1.62	47609932100	519458	54.13	92200	92700	91000	120600	65000	92800	91651.48	18.30	0	81436	96533	94666	93633	91766	90733	95600	92700	133	27800	100	64960	100	1	133138340	121555	238.38	7.16	12	0.39	383.00	12750.00	307800	20230726	-70.34	88400	20240531	3.28	138200	-33.94	20240213	88400	3.28	20240531	1539000	-94.07	20230726	88400	3.28	20240531	1.52	N	086520	100	133 억		24361453	N	N	11940	N	00	N
38	20240624	120710	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91600	-1200	5	-1.29	42008539700	458217	47.75	92200	92700	91000	120600	65000	92800	91676.48	18.30	0	76219	96533	94666	93633	91766	90733	95600	92700	133	27800	100	64960	100	1	133138340	121955	239.16	7.18	12	0.34	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	1.52	N	086520	100	133 억		24361453	N	N	11940	N	00	N
39	20240624	110712	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91900	-900	5	-0.97	35932608800	391908	40.84	92200	92700	91000	120600	65000	92800	91684.26	18.30	0	57338	96533	94666	93633	91766	90733	95600	92700	133	27800	100	64960	100	1	133138340	122354	239.95	7.21	12	0.29	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	1.52	N	086520	100	133 억		24361453	N	N	11940	N	00	N
40	20240624	100710	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92000	-800	5	-0.86	27488550700	299935	31.25	92200	92700	91000	120600	65000	92800	91645.56	18.30	0	33830	96533	94666	93633	91766	90733	95600	92700	133	27800	100	64960	100	1	133138340	122487	240.21	7.22	12	0.23	383.00	12750.00	307800	20230726	-70.11	88400	20240531	4.07	138200	-33.43	20240213	88400	4.07	20240531	1539000	-94.02	20230726	88400	4.07	20240531	1.52	N	086520	100	133 억		24361453	N	N	11940	N	00	N
41	20240624	090710	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91700	-1100	5	-1.19	6569333500	71468	7.45	92200	92700	91400	120600	65000	92800	91910.87	18.30	0	13847	96533	94666	93633	91766	90733	95600	92700	133	27800	100	64960	100	1	133138340	122088	239.43	7.19	12	0.05	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	1.52	N	086520	100	133 억		24361453	N	N	11940	N	00	N
42	20240621	160647	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92800	-1300	5	-1.38	87971175200	938773	114.09	92700	95500	92600	122300	65900	94100	93711.52	18.38	0	-20431	98033	96066	95033	93066	92033	95550	92550	133	28200	100	65870	100	1	133138340	123552	242.30	7.28	12	0.71	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	1.49	N	086520	100	133 억		24466624	N	N	11940	N	00	N
43	20240621	150646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93000	-1100	5	-1.17	65325138500	694864	84.44	92700	95500	92600	122300	65900	94100	94011.32	18.38	0	18412	98033	96066	95033	93066	92033	95550	92550	133	28200	100	65870	100	1	133138340	123819	242.82	7.29	12	0.52	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	1.49	N	086520	100	133 억		24466624	N	N	12404	N	00	N
44	20240621	140646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93700	-400	5	-0.43	52832894100	561207	68.20	92700	95500	92600	122300	65900	94100	94141.59	18.38	0	42329	98033	96066	95033	93066	92033	95550	92550	133	28200	100	65870	100	1	133138340	124751	244.65	7.35	12	0.42	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	1.49	N	086520	100	133 억		24466624	N	N	12404	N	00	N
45	20240621	130648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94000	-100	5	-0.11	47006613300	499126	60.66	92700	95500	92600	122300	65900	94100	94177.95	18.38	0	46859	98033	96066	95033	93066	92033	95550	92550	133	28200	100	65870	100	1	133138340	125150	245.43	7.37	12	0.37	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	1.49	N	086520	100	133 억		24466624	N	N	12404	N	00	N
46	20240621	120651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94400	300	2	0.32	42101065600	447081	54.33	92700	95500	92600	122300	65900	94100	94168.86	18.38	0	47062	98033	96066	95033	93066	92033	95550	92550	133	28200	100	65870	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	1.49	N	086520	100	133 억		24466624	N	N	12404	N	00	N
47	20240621	110648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94400	300	2	0.32	31898146300	339547	41.26	92700	94900	92600	122300	65900	94100	93942.96	18.38	0	36321	98033	96066	95033	93066	92033	95550	92550	133	28200	100	65870	100	1	133138340	125683	246.48	7.40	12	0.26	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	1.49	N	086520	100	133 억		24466624	N	N	12404	N	00	N
48	20240621	100646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94000	-100	5	-0.11	25600659700	272691	33.14	92700	94900	92600	122300	65900	94100	93881.08	18.38	0	37967	98033	96066	95033	93066	92033	95550	92550	133	28200	100	65870	100	1	133138340	125150	245.43	7.37	12	0.20	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	1.49	N	086520	100	133 억		24466624	N	N	12404	N	00	N
49	20240621	090649	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94400	300	2	0.32	7457307300	79533	9.67	92700	94700	92600	122300	65900	94100	93761.06	18.38	0	19075	98033	96066	95033	93066	92033	95550	92550	133	28200	100	65870	100	1	133138340	125683	246.48	7.40	12	0.06	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	1.49	N	086520	100	133 억		24466624	N	N	12404	N	00	N
50	20240620	160644	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94100	-2000	5	-2.08	76596808600	806892	51.57	96000	97000	94000	124900	67300	96100	94929.18	18.57	0	-76560	100433	98266	95633	93466	90833	99350	94550	133	28800	100	67270	100	1	133138340	125283	245.69	7.38	12	0.61	383.00	12750.00	307800	20230726	-69.43	88400	20240531	6.45	138200	-31.91	20240213	88400	6.45	20240531	1539000	-93.89	20230726	88400	6.45	20240531	1.50	N	086520	100	133 억		24718091	N	N	12404	N	00	N
51	20240620	150646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94100	-2000	5	-2.08	68389082400	719629	45.99	96000	97000	94000	124900	67300	96100	95033.19	18.57	0	-94335	100433	98266	95633	93466	90833	99350	94550	133	28800	100	67270	100	1	133138340	125283	245.69	7.38	12	0.54	383.00	12750.00	307800	20230726	-69.43	88400	20240531	6.45	138200	-31.91	20240213	88400	6.45	20240531	1539000	-93.89	20230726	88400	6.45	20240531	1.50	N	086520	100	133 억		24718091	N	N	17337	N	00	N
52	20240620	140646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94300	-1800	5	-1.87	59053636400	620467	39.65	96000	97000	94100	124900	67300	96100	95175.49	18.57	0	-89257	100433	98266	95633	93466	90833	99350	94550	133	28800	100	67270	100	1	133138340	125549	246.21	7.40	12	0.47	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	1.50	N	086520	100	133 억		24718091	N	N	17337	N	00	N
53	20240620	130646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94200	-1900	5	-1.98	52699633900	553095	35.35	96000	97000	94200	124900	67300	96100	95280.73	18.57	0	-99144	100433	98266	95633	93466	90833	99350	94550	133	28800	100	67270	100	1	133138340	125416	245.95	7.39	12	0.42	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	1.50	N	086520	100	133 억		24718091	N	N	17337	N	00	N
54	20240620	120645	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94600	-1500	5	-1.56	46127902200	483475	30.90	96000	97000	94400	124900	67300	96100	95408.48	18.57	0	-86774	100433	98266	95633	93466	90833	99350	94550	133	28800	100	67270	100	1	133138340	125949	247.00	7.42	12	0.36	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	1.50	N	086520	100	133 억		24718091	N	N	17337	N	00	N
55	20240620	110647	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95300	-800	5	-0.83	38276609000	400524	25.60	96000	97000	94500	124900	67300	96100	95565.78	18.57	0	-55499	100433	98266	95633	93466	90833	99350	94550	133	28800	100	67270	100	1	133138340	126881	248.83	7.47	12	0.30	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	1.50	N	086520	100	133 억		24718091	N	N	17337	N	00	N
56	20240620	100646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94800	-1300	5	-1.35	28818776100	300846	19.23	96000	97000	94700	124900	67300	96100	95792.03	18.57	0	-53863	100433	98266	95633	93466	90833	99350	94550	133	28800	100	67270	100	1	133138340	126215	247.52	7.44	12	0.23	383.00	12750.00	307800	20230726	-69.20	88400	20240531	7.24	138200	-31.40	20240213	88400	7.24	20240531	1539000	-93.84	20230726	88400	7.24	20240531	1.50	N	086520	100	133 억		24718091	N	N	17337	N	00	N
57	20240620	090653	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95100	-1000	5	-1.04	5729556400	59842	3.82	96000	96100	95000	124900	67300	96100	95742.25	18.57	0	-17249	100433	98266	95633	93466	90833	99350	94550	133	28800	100	67270	100	1	133138340	126615	248.30	7.46	12	0.04	383.00	12750.00	307800	20230726	-69.10	88400	20240531	7.58	138200	-31.19	20240213	88400	7.58	20240531	1539000	-93.82	20230726	88400	7.58	20240531	1.50	N	086520	100	133 억		24718091	N	N	17337	N	00	N
58	20240619	160643	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96100	2000	2	2.13	148120102200	1552022	113.74	93400	97800	93000	122300	65900	94100	95437.22	18.42	0	176180	100900	97500	95800	92400	90700	96650	91550	133	28200	100	65870	100	1	133138340	127946	250.91	7.54	12	1.17	383.00	12750.00	307800	20230726	-68.78	88400	20240531	8.71	138200	-30.46	20240213	88400	8.71	20240531	1539000	-93.76	20230726	88400	8.71	20240531	1.51	N	086520	100	133 억		24521104	N	N	17230	N	00	N
59	20240619	150641	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96000	1900	2	2.02	140779698800	1475561	108.14	93400	97800	93000	122300	65900	94100	95409.29	18.42	0	172296	100900	97500	95800	92400	90700	96650	91550	133	28200	100	65870	100	1	133138340	127813	250.65	7.53	12	1.11	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	1.51	N	086520	100	133 억		24521104	N	N	13889	N	00	N
60	20240619	140647	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96100	2000	2	2.13	130461663800	1367893	100.25	93400	97800	93000	122300	65900	94100	95375.98	18.42	0	164511	100900	97500	95800	92400	90700	96650	91550	133	28200	100	65870	100	1	133138340	127946	250.91	7.54	12	1.03	383.00	12750.00	307800	20230726	-68.78	88400	20240531	8.71	138200	-30.46	20240213	88400	8.71	20240531	1539000	-93.76	20230726	88400	8.71	20240531	1.51	N	086520	100	133 억		24521104	N	N	13889	N	00	N
61	20240619	130641	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96900	2800	2	2.98	119561045500	1254857	91.96	93400	97800	93000	122300	65900	94100	95280.44	18.42	0	163243	100900	97500	95800	92400	90700	96650	91550	133	28200	100	65870	100	1	133138340	129011	253.00	7.60	12	0.94	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	1.51	N	086520	100	133 억		24521104	N	N	13889	N	00	N
62	20240619	120641	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97400	3300	2	3.51	96722319700	1019617	74.72	93400	97500	93000	122300	65900	94100	94862.87	18.42	0	166521	100900	97500	95800	92400	90700	96650	91550	133	28200	100	65870	100	1	133138340	129677	254.31	7.64	12	0.77	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	1.51	N	086520	100	133 억		24521104	N	N	13889	N	00	N
63	20240619	110642	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95000	900	2	0.96	62885467000	668036	48.96	93400	95200	93000	122300	65900	94100	94134.95	18.42	0	117803	100900	97500	95800	92400	90700	96650	91550	133	28200	100	65870	100	1	133138340	126481	248.04	7.45	12	0.50	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	1.51	N	086520	100	133 억		24521104	N	N	13889	N	00	N
64	20240619	100644	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94400	300	2	0.32	49346011100	524791	38.46	93400	95200	93000	122300	65900	94100	94029.58	18.42	0	105206	100900	97500	95800	92400	90700	96650	91550	133	28200	100	65870	100	1	133138340	125683	246.48	7.40	12	0.39	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	1.51	N	086520	100	133 억		24521104	N	N	13889	N	00	N
65	20240619	090651	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95000	900	2	0.96	15377344800	163966	12.02	93400	95100	93000	122300	65900	94100	93779.97	18.42	0	49150	100900	97500	95800	92400	90700	96650	91550	133	28200	100	65870	100	1	133138340	126481	248.04	7.45	12	0.12	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	1.51	N	086520	100	133 억		24521104	N	N	13889	N	00	N
66	20240618	160639	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94100	-3000	5	-3.09	129156628800	1345234	133.18	98500	99200	94100	126200	68000	97100	96016.67	18.42	0	-64871	100966	99032	98066	96132	95166	98550	95650	133	29100	100	67970	100	1	133138340	125283	245.69	7.38	12	1.01	383.00	12750.00	307800	20230726	-69.43	88400	20240531	6.45	138200	-31.91	20240213	88400	6.45	20240531	1539000	-93.89	20230726	88400	6.45	20240531	1.51	N	086520	100	133 억		24519709	N	N	13889	N	00	N
67	20240618	150637	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94200	-2900	5	-2.99	120013460300	1248106	123.57	98500	99200	94100	126200	68000	97100	96156.46	18.42	0	-44994	100966	99032	98066	96132	95166	98550	95650	133	29100	100	67970	100	1	133138340	125416	245.95	7.39	12	0.94	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	1.51	N	086520	100	133 억		24519709	N	N	20133	N	00	N
68	20240618	140639	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94900	-2200	5	-2.27	103713201400	1075564	106.48	98500	99200	94500	126200	68000	97100	96426.81	18.42	0	-23959	100966	99032	98066	96132	95166	98550	95650	133	29100	100	67970	100	1	133138340	126348	247.78	7.44	12	0.81	383.00	12750.00	307800	20230726	-69.17	88400	20240531	7.35	138200	-31.33	20240213	88400	7.35	20240531	1539000	-93.83	20230726	88400	7.35	20240531	1.51	N	086520	100	133 억		24519709	N	N	20133	N	00	N
69	20240618	130643	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95000	-2100	5	-2.16	95801999900	992307	98.24	98500	99200	94500	126200	68000	97100	96544.72	18.42	0	-6380	100966	99032	98066	96132	95166	98550	95650	133	29100	100	67970	100	1	133138340	126481	248.04	7.45	12	0.75	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	1.51	N	086520	100	133 억		24519709	N	N	20133	N	00	N
70	20240618	120643	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95100	-2000	5	-2.06	84998819000	878394	86.96	98500	99200	94600	126200	68000	97100	96766.17	18.42	0	-6717	100966	99032	98066	96132	95166	98550	95650	133	29100	100	67970	100	1	133138340	126615	248.30	7.46	12	0.66	383.00	12750.00	307800	20230726	-69.10	88400	20240531	7.58	138200	-31.19	20240213	88400	7.58	20240531	1539000	-93.82	20230726	88400	7.58	20240531	1.51	N	086520	100	133 억		24519709	N	N	20133	N	00	N
71	20240618	110640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96500	-600	5	-0.62	62122426400	638717	63.24	98500	99200	95800	126200	68000	97100	97261.27	18.42	0	-17635	100966	99032	98066	96132	95166	98550	95650	133	29100	100	67970	100	1	133138340	128478	251.96	7.57	12	0.48	383.00	12750.00	307800	20230726	-68.65	88400	20240531	9.16	138200	-30.17	20240213	88400	9.16	20240531	1539000	-93.73	20230726	88400	9.16	20240531	1.51	N	086520	100	133 억		24519709	N	N	20133	N	00	N
72	20240618	100640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97000	-100	5	-0.10	38759530600	396055	39.21	98500	99200	96800	126200	68000	97100	97864.01	18.42	0	-41289	100966	99032	98066	96132	95166	98550	95650	133	29100	100	67970	100	1	133138340	129144	253.26	7.61	12	0.30	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	1.51	N	086520	100	133 억		24519709	N	N	20133	N	00	N
73	20240618	090646	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99100	2000	2	2.06	9057894300	91695	9.08	98500	99200	98300	126200	68000	97100	98782.86	18.42	0	14390	100966	99032	98066	96132	95166	98550	95650	133	29100	100	67970	100	1	133138340	131940	258.75	7.77	12	0.07	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	1.51	N	086520	100	133 억		24519709	N	N	20133	N	00	N
74	20240617	160635	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97100	-2300	5	-2.31	97883446800	994588	78.66	98300	100000	97100	129200	69600	99400	98430.67	18.46	0	-34950	103333	101366	100233	98266	97133	100800	97700	133	29800	100	69580	100	1	133138340	129277	253.52	7.62	12	0.75	383.00	12750.00	307800	20230726	-68.45	88400	20240531	9.84	138200	-29.74	20240213	88400	9.84	20240531	1539000	-93.69	20230726	88400	9.84	20240531	1.47	N	086520	100	133 억		24571416	N	N	20121	N	00	N
75	20240617	150640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97800	-1600	5	-1.61	83306857300	844785	66.82	98300	100000	97300	129200	69600	99400	98612.74	18.46	0	-22756	103333	101366	100233	98266	97133	100800	97700	133	29800	100	69580	100	1	133138340	130209	255.35	7.67	12	0.63	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	1.47	N	086520	100	133 억		24571416	N	N	10250	N	00	N
76	20240617	140632	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98600	-800	5	-0.80	71201146800	721379	57.06	98300	100000	97300	129200	69600	99400	98701.08	18.46	0	-24098	103333	101366	100233	98266	97133	100800	97700	133	29800	100	69580	100	1	133138340	131274	257.44	7.73	12	0.54	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	1.47	N	086520	100	133 억		24571416	N	N	10250	N	00	N
77	20240617	130633	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98600	-800	5	-0.80	64647598300	654987	51.80	98300	100000	97300	129200	69600	99400	98700.19	18.46	0	-19499	103333	101366	100233	98266	97133	100800	97700	133	29800	100	69580	100	1	133138340	131274	257.44	7.73	12	0.49	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	1.47	N	086520	100	133 억		24571416	N	N	10250	N	00	N
78	20240617	120634	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99200	-200	5	-0.20	59288331700	600797	47.52	98300	100000	97300	129200	69600	99400	98682.36	18.46	0	-12385	103333	101366	100233	98266	97133	100800	97700	133	29800	100	69580	100	1	133138340	132073	259.01	7.78	12	0.45	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	1.47	N	086520	100	133 억		24571416	N	N	10250	N	00	N
79	20240617	110628	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99500	100	2	0.10	52940981200	536627	42.44	98300	100000	97300	129200	69600	99400	98654.57	18.46	0	-3066	103333	101366	100233	98266	97133	100800	97700	133	29800	100	69580	100	1	133138340	132473	259.79	7.80	12	0.40	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	1.47	N	086520	100	133 억		24571416	N	N	10250	N	00	N
80	20240617	100629	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99600	200	2	0.20	41587123900	422775	33.44	98300	100000	97300	129200	69600	99400	98366.14	18.46	0	587	103333	101366	100233	98266	97133	100800	97700	133	29800	100	69580	100	1	133138340	132606	260.05	7.81	12	0.32	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	1.47	N	086520	100	133 억		24571416	N	N	10250	N	00	N
81	20240617	090633	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97700	-1700	5	-1.71	12207213900	124689	9.86	98300	98500	97500	129200	69600	99400	97896.85	18.46	0	-3009	103333	101366	100233	98266	97133	100800	97700	133	29800	100	69580	100	1	133138340	130076	255.09	7.66	12	0.09	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	1.47	N	086520	100	133 억		24571416	N	N	10250	N	00	N
82	20240614	160538	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99400	-1600	5	-1.58	124851715900	1247369	95.35	101700	102200	99100	131300	70700	101000	100093.48	18.48	0	-60987	104533	102766	101733	99966	98933	102250	99450	133	30300	100	70700	100	1	133138340	132340	259.53	7.80	12	0.94	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	1.43	N	086520	100	133 억		24607970	N	N	10250	N	00	N
83	20240614	150540	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	99900	-1100	5	-1.09	109988302700	1098024	83.94	101700	102200	99100	131300	70700	101000	100168.97	18.48	0	-46593	104533	102766	101733	99966	98933	102250	99450	133	30300	100	70700	100	1	133138340	133005	260.84	7.84	12	0.82	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	1.43	N	086520	100	133 억		24607970	N	N	4994	N	00	N
84	20240614	140539	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100000	-1000	5	-0.99	94512577600	943017	72.09	101700	102200	99100	131300	70700	101000	100223.26	18.48	0	-41256	104533	102766	101733	99966	98933	102250	99450	133	30300	100	70700	100	1	133138340	133138	261.10	7.84	12	0.71	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	1.43	N	086520	100	133 억		24607970	N	N	4994	N	00	N
85	20240614	130538	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100400	-600	5	-0.59	87992262100	877823	67.10	101700	102200	99100	131300	70700	101000	100238.80	18.48	0	-47345	104533	102766	101733	99966	98933	102250	99450	133	30300	100	70700	100	1	133138340	133671	262.14	7.87	12	0.66	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	1.43	N	086520	100	133 억		24607970	N	N	4994	N	00	N
86	20240614	120544	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100000	-1000	5	-0.99	78362327400	781592	59.75	101700	102200	99100	131300	70700	101000	100259.47	18.48	0	-50384	104533	102766	101733	99966	98933	102250	99450	133	30300	100	70700	100	1	133138340	133138	261.10	7.84	12	0.59	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	1.43	N	086520	100	133 억		24607970	N	N	4994	N	00	N
87	20240614	110623	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100200	-800	5	-0.79	69700828900	695357	53.16	101700	102200	99100	131300	70700	101000	100236.99	18.48	0	-70637	104533	102766	101733	99966	98933	102250	99450	133	30300	100	70700	100	1	133138340	133405	261.62	7.86	12	0.52	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	1.43	N	086520	100	133 억		24607970	N	N	4994	N	00	N
88	20240614	100621	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100000	-1000	5	-0.99	50765753100	505221	38.62	101700	102200	99500	131300	70700	101000	100481.82	18.48	0	-58936	104533	102766	101733	99966	98933	102250	99450	133	30300	100	70700	100	1	133138340	133138	261.10	7.84	12	0.38	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	1.43	N	086520	100	133 억		24607970	N	N	4994	N	00	N
89	20240614	090624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101700	700	2	0.69	13733135400	135442	10.35	101700	102200	100800	131300	70700	101000	101396.25	18.48	0	-31005	104533	102766	101733	99966	98933	102250	99450	133	30300	100	70700	100	1	133138340	135402	265.54	7.98	12	0.10	383.00	12750.00	307800	20230726	-66.96	88400	20240531	15.05	138200	-26.41	20240213	88400	15.05	20240531	1539000	-93.39	20230726	88400	15.05	20240531	1.43	N	086520	100	133 억		24607970	N	N	4994	N	00	N
90	20240613	160616	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101000	-300	5	-0.30	127419434200	1254043	129.92	103500	103500	100700	131600	71000	101300	101608.22	18.45	0	-86187	105833	103566	101833	99566	97833	102700	98700	133	30300	100	70910	100	1	133138340	134470	263.71	7.92	12	0.94	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	1.37	N	086520	100	133 억		24565832	N	N	4967	N	00	N
91	20240613	150627	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101900	600	2	0.59	94822082600	931706	96.53	103500	103500	100700	131600	71000	101300	101772.67	18.45	0	11898	105833	103566	101833	99566	97833	102700	98700	133	30300	100	70910	100	1	133138340	135668	266.06	7.99	12	0.70	383.00	12750.00	307800	20230726	-66.89	88400	20240531	15.27	138200	-26.27	20240213	88400	15.27	20240531	1539000	-93.38	20230726	88400	15.27	20240531	1.37	N	086520	100	133 억		24565832	N	N	3253	N	00	N
92	20240613	140620	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101700	400	2	0.39	82766762100	813586	84.29	103500	103500	100700	131600	71000	101300	101730.95	18.45	0	-17947	105833	103566	101833	99566	97833	102700	98700	133	30300	100	70910	100	1	133138340	135402	265.54	7.98	12	0.61	383.00	12750.00	307800	20230726	-66.96	88400	20240531	15.05	138200	-26.41	20240213	88400	15.05	20240531	1539000	-93.39	20230726	88400	15.05	20240531	1.37	N	086520	100	133 억		24565832	N	N	3253	N	00	N
93	20240613	130620	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101900	600	2	0.59	73749377400	724755	75.09	103500	103500	100700	131600	71000	101300	101757.84	18.45	0	2560	105833	103566	101833	99566	97833	102700	98700	133	30300	100	70910	100	1	133138340	135668	266.06	7.99	12	0.54	383.00	12750.00	307800	20230726	-66.89	88400	20240531	15.27	138200	-26.27	20240213	88400	15.27	20240531	1539000	-93.38	20230726	88400	15.27	20240531	1.37	N	086520	100	133 억		24565832	N	N	3253	N	00	N
94	20240613	120622	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101100	-200	5	-0.20	56047512900	551294	57.11	103500	103500	100700	131600	71000	101300	101665.56	18.45	0	-17331	105833	103566	101833	99566	97833	102700	98700	133	30300	100	70910	100	1	133138340	134603	263.97	7.93	12	0.41	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	1.37	N	086520	100	133 억		24565832	N	N	3253	N	00	N
95	20240613	110616	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101200	-100	5	-0.10	47731509300	469089	48.60	103500	103500	100700	131600	71000	101300	101753.89	18.45	0	-23623	105833	103566	101833	99566	97833	102700	98700	133	30300	100	70910	100	1	133138340	134736	264.23	7.94	12	0.35	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	1.37	N	086520	100	133 억		24565832	N	N	3253	N	00	N
96	20240613	100617	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101900	600	2	0.59	36935604900	362610	37.57	103500	103500	100700	131600	71000	101300	101860.83	18.45	0	-291	105833	103566	101833	99566	97833	102700	98700	133	30300	100	70910	100	1	133138340	135668	266.06	7.99	12	0.27	383.00	12750.00	307800	20230726	-66.89	88400	20240531	15.27	138200	-26.27	20240213	88400	15.27	20240531	1539000	-93.38	20230726	88400	15.27	20240531	1.37	N	086520	100	133 억		24565832	N	N	3253	N	00	N
97	20240613	090624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	102600	1300	2	1.28	9515251600	92493	9.58	103500	103500	101800	131600	71000	101300	102879.98	18.45	0	6540	105833	103566	101833	99566	97833	102700	98700	133	30300	100	70910	100	1	133138340	136600	267.89	8.05	12	0.07	383.00	12750.00	307800	20230726	-66.67	88400	20240531	16.06	138200	-25.76	20240213	88400	16.06	20240531	1539000	-93.33	20230726	88400	16.06	20240531	1.37	N	086520	100	133 억		24565832	N	N	3253	N	00	N
98	20240612	160611	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101300	-1800	5	-1.75	96686258600	951016	67.85	102100	104100	100100	134000	72200	103100	101664.05	18.49	0	-6209	107766	105432	103966	101632	100166	104700	100900	133	30900	100	72170	100	1	133138340	134869	264.49	7.95	12	0.71	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	1.33	N	086520	100	133 억		24612736	N	N	3132	N	00	N
99	20240612	150620	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101500	-1600	5	-1.55	90773681300	892686	63.69	102100	104100	100100	134000	72200	103100	101682.89	18.49	0	-2148	107766	105432	103966	101632	100166	104700	100900	133	30900	100	72170	100	1	133138340	135135	265.01	7.96	12	0.67	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	1.33	N	086520	100	133 억		24612736	N	N	18671	N	00	N
100	20240612	140615	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101000	-2100	5	-2.04	83303882700	818928	58.43	102100	104100	100100	134000	72200	103100	101719.76	18.49	0	-5906	107766	105432	103966	101632	100166	104700	100900	133	30900	100	72170	100	1	133138340	134470	263.71	7.92	12	0.62	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	1.33	N	086520	100	133 억		24612736	N	N	18671	N	00	N
101	20240612	130614	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101200	-1900	5	-1.84	75446492000	741137	52.88	102100	104100	100100	134000	72200	103100	101794.84	18.49	0	-1264	107766	105432	103966	101632	100166	104700	100900	133	30900	100	72170	100	1	133138340	134736	264.23	7.94	12	0.56	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	1.33	N	086520	100	133 억		24612736	N	N	18671	N	00	N
102	20240612	120613	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101100	-2000	5	-1.94	68332000700	670871	47.86	102100	104100	100100	134000	72200	103100	101851.98	18.49	0	-13518	107766	105432	103966	101632	100166	104700	100900	133	30900	100	72170	100	1	133138340	134603	263.97	7.93	12	0.50	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	1.33	N	086520	100	133 억		24612736	N	N	18671	N	00	N
103	20240612	110613	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101400	-1700	5	-1.65	52405623200	512900	36.59	102100	104100	101100	134000	72200	103100	102171.56	18.49	0	-1884	107766	105432	103966	101632	100166	104700	100900	133	30900	100	72170	100	1	133138340	135002	264.75	7.95	12	0.39	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	1.33	N	086520	100	133 억		24612736	N	N	18671	N	00	N
104	20240612	100614	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101600	-1500	5	-1.45	41743277600	407900	29.10	102100	104100	101100	134000	72200	103100	102333.33	18.49	0	-12352	107766	105432	103966	101632	100166	104700	100900	133	30900	100	72170	100	1	133138340	135269	265.27	7.97	12	0.31	383.00	12750.00	307800	20230726	-66.99	88400	20240531	14.93	138200	-26.48	20240213	88400	14.93	20240531	1539000	-93.40	20230726	88400	14.93	20240531	1.33	N	086520	100	133 억		24612736	N	N	18671	N	00	N
105	20240612	090614	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	103800	700	2	0.68	9600062300	93373	6.66	102100	104100	101600	134000	72200	103100	102807.95	18.49	0	-2758	107766	105432	103966	101632	100166	104700	100900	133	30900	100	72170	100	1	133138340	138198	271.02	8.14	12	0.07	383.00	12750.00	307800	20230726	-66.28	88400	20240531	17.42	138200	-24.89	20240213	88400	17.42	20240531	1539000	-93.26	20230726	88400	17.42	20240531	1.33	N	086520	100	133 억		24612736	N	N	18671	N	00	N
106	20240610	160609	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	103700	-3800	5	-3.53	225157501700	2152215	49.16	108000	108000	102100	139700	75300	107500	104613.65	18.77	0	-330750	115033	111266	105433	101666	95833	113150	103550	133	32200	100	75250	100	1	133138340	138064	270.76	8.13	12	1.62	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	1.38	N	086520	100	133 억		24989265	N	N	4056	N	00	N
107	20240610	150615	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104200	-3300	5	-3.07	217024027600	2073921	47.37	108000	108000	102100	139700	75300	107500	104639.05	18.77	0	-334697	115033	111266	105433	101666	95833	113150	103550	133	32200	100	75250	100	1	133138340	138730	272.06	8.17	12	1.56	383.00	12750.00	307800	20230726	-66.15	88400	20240531	17.87	138200	-24.60	20240213	88400	17.87	20240531	1539000	-93.23	20230726	88400	17.87	20240531	1.38	N	086520	100	133 억		24989265	N	N	13649	N	00	N
108	20240610	140611	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104800	-2700	5	-2.51	200185732800	1912504	43.68	108000	108000	102100	139700	75300	107500	104666.42	18.77	0	-335360	115033	111266	105433	101666	95833	113150	103550	133	32200	100	75250	100	1	133138340	139529	273.63	8.22	12	1.44	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	1.38	N	086520	100	133 억		24989265	N	N	13649	N	00	N
109	20240610	130609	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	106800	-700	5	-0.65	185372177100	1772222	40.48	108000	108000	102100	139700	75300	107500	104592.49	18.77	0	-330701	115033	111266	105433	101666	95833	113150	103550	133	32200	100	75250	100	1	133138340	142192	278.85	8.38	12	1.33	383.00	12750.00	307800	20230726	-65.30	88400	20240531	20.81	138200	-22.72	20240213	88400	20.81	20240531	1539000	-93.06	20230726	88400	20.81	20240531	1.38	N	086520	100	133 억		24989265	N	N	13649	N	00	N
110	20240610	120610	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	105300	-2200	5	-2.05	171138772800	1637833	37.41	108000	108000	102100	139700	75300	107500	104483.97	18.77	0	-358832	115033	111266	105433	101666	95833	113150	103550	133	32200	100	75250	100	1	133138340	140195	274.93	8.26	12	1.23	383.00	12750.00	307800	20230726	-65.79	88400	20240531	19.12	138200	-23.81	20240213	88400	19.12	20240531	1539000	-93.16	20230726	88400	19.12	20240531	1.38	N	086520	100	133 억		24989265	N	N	13649	N	00	N
111	20240610	110613	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104300	-3200	5	-2.98	135235905800	1297924	29.64	108000	108000	102100	139700	75300	107500	104184.28	18.77	0	-333261	115033	111266	105433	101666	95833	113150	103550	133	32200	100	75250	100	1	133138340	138863	272.32	8.18	12	0.97	383.00	12750.00	307800	20230726	-66.11	88400	20240531	17.99	138200	-24.53	20240213	88400	17.99	20240531	1539000	-93.22	20230726	88400	17.99	20240531	1.38	N	086520	100	133 억		24989265	N	N	13649	N	00	N
112	20240610	100609	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	102900	-4600	5	-4.28	111958150600	1072780	24.50	108000	108000	102100	139700	75300	107500	104351.46	18.77	0	-302788	115033	111266	105433	101666	95833	113150	103550	133	32200	100	75250	100	1	133138340	136999	268.67	8.07	12	0.81	383.00	12750.00	307800	20230726	-66.57	88400	20240531	16.40	138200	-25.54	20240213	88400	16.40	20240531	1539000	-93.31	20230726	88400	16.40	20240531	1.38	N	086520	100	133 억		24989265	N	N	13649	N	00	N
113	20240610	090615	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104600	-2900	5	-2.70	32640550200	308672	7.05	108000	108000	103500	139700	75300	107500	105723.18	18.77	0	-61572	115033	111266	105433	101666	95833	113150	103550	133	32200	100	75250	100	1	133138340	139263	273.11	8.20	12	0.23	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	1.38	N	086520	100	133 억		24989265	N	N	13649	N	00	N
114	20240607	160629	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	107500	6900	2	6.86	455382775900	4326216	183.37	101400	109200	99600	130700	70500	100600	105258.28	18.34	0	497224	105200	102900	99600	97300	94000	104050	98450	133	30100	100	70420	100	1	133138340	143124	280.68	8.43	12	3.25	383.00	12750.00	307800	20230726	-65.07	88400	20240531	21.61	138200	-22.21	20240213	88400	21.61	20240531	1539000	-93.01	20230726	88400	21.61	20240531	1.39	N	086520	100	133 억		24420077	N	N	13642	N	00	N
115	20240607	150635	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	107300	6700	2	6.66	417675166400	3976194	168.53	101400	109200	99600	130700	70500	100600	105044.19	18.34	0	485083	105200	102900	99600	97300	94000	104050	98450	133	30100	100	70420	100	1	133138340	142857	280.16	8.42	12	2.99	383.00	12750.00	307800	20230726	-65.14	88400	20240531	21.38	138200	-22.36	20240213	88400	21.38	20240531	1539000	-93.03	20230726	88400	21.38	20240531	1.39	N	086520	100	133 억		24420077	N	N	15107	N	00	N
116	20240607	140630	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	107600	7000	2	6.96	353315662300	3376153	143.10	101400	109200	99600	130700	70500	100600	104650.62	18.34	0	506276	105200	102900	99600	97300	94000	104050	98450	133	30100	100	70420	100	1	133138340	143257	280.94	8.44	12	2.54	383.00	12750.00	307800	20230726	-65.04	88400	20240531	21.72	138200	-22.14	20240213	88400	21.72	20240531	1539000	-93.01	20230726	88400	21.72	20240531	1.39	N	086520	100	133 억		24420077	N	N	15107	N	00	N
117	20240607	130625	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104700	4100	2	4.08	223845896100	2169615	91.96	101400	106000	99600	130700	70500	100600	103173.34	18.34	0	270883	105200	102900	99600	97300	94000	104050	98450	133	30100	100	70420	100	1	133138340	139396	273.37	8.21	12	1.63	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	1.39	N	086520	100	133 억		24420077	N	N	15107	N	00	N
118	20240607	120630	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	104100	3500	2	3.48	206953317700	2007533	85.09	101400	106000	99600	130700	70500	100600	103088.63	18.34	0	262008	105200	102900	99600	97300	94000	104050	98450	133	30100	100	70420	100	1	133138340	138597	271.80	8.16	12	1.51	383.00	12750.00	307800	20230726	-66.18	88400	20240531	17.76	138200	-24.67	20240213	88400	17.76	20240531	1539000	-93.24	20230726	88400	17.76	20240531	1.39	N	086520	100	133 억		24420077	N	N	15107	N	00	N
119	20240607	110623	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	103700	3100	2	3.08	134397175800	1318378	55.88	101400	105100	99600	130700	70500	100600	101941.52	18.34	0	77883	105200	102900	99600	97300	94000	104050	98450	133	30100	100	70420	100	1	133138340	138064	270.76	8.13	12	0.99	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	1.39	N	086520	100	133 억		24420077	N	N	15107	N	00	N
120	20240607	100630	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100200	-400	5	-0.40	58220646100	577884	24.49	101400	102600	99600	130700	70500	100600	100748.03	18.34	0	-72012	105200	102900	99600	97300	94000	104050	98450	133	30100	100	70420	100	1	133138340	133405	261.62	7.86	12	0.43	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	1.39	N	086520	100	133 억		24420077	N	N	15107	N	00	N
121	20240607	090628	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	101200	600	2	0.60	19108136700	187992	7.97	101400	102600	100800	130700	70500	100600	101644.49	18.34	0	-43652	105200	102900	99600	97300	94000	104050	98450	133	30100	100	70420	100	1	133138340	134736	264.23	7.94	12	0.14	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	1.39	N	086520	100	133 억		24420077	N	N	15107	N	00	N
122	20240605	160628	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100600	4200	2	4.36	233421854400	2332691	115.82	96400	101900	96300	125300	67500	96400	100065.03	18.22	0	169075	102333	99366	96233	93266	90133	100850	94750	133	28900	100	67480	100	1	133138340	133937	262.66	7.89	12	1.75	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	1.37	N	086520	100	133 억		24255276	N	N	15107	N	00	N
123	20240605	150624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100200	3800	2	3.94	223600243100	2234973	110.97	96400	101900	96300	125300	67500	96400	100046.24	18.22	0	159133	102333	99366	96233	93266	90133	100850	94750	133	28900	100	67480	100	1	133138340	133405	261.62	7.86	12	1.68	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	1.37	N	086520	100	133 억		24255276	N	N	6333	N	00	N
124	20240605	140626	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100400	4000	2	4.15	212658919400	2125931	105.56	96400	101900	96300	125300	67500	96400	100031.15	18.22	0	151938	102333	99366	96233	93266	90133	100850	94750	133	28900	100	67480	100	1	133138340	133671	262.14	7.87	12	1.60	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	1.37	N	086520	100	133 억		24255276	N	N	6333	N	00	N
125	20240605	130627	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100200	3800	2	3.94	199818564900	1997417	99.18	96400	101900	96300	125300	67500	96400	100038.69	18.22	0	150661	102333	99366	96233	93266	90133	100850	94750	133	28900	100	67480	100	1	133138340	133405	261.62	7.86	12	1.50	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	1.37	N	086520	100	133 억		24255276	N	N	6333	N	00	N
126	20240605	120625	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100400	4000	2	4.15	187207053700	1871563	92.93	96400	101900	96300	125300	67500	96400	100027.34	18.22	0	157586	102333	99366	96233	93266	90133	100850	94750	133	28900	100	67480	100	1	133138340	133671	262.14	7.87	12	1.41	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	1.37	N	086520	100	133 억		24255276	N	N	6333	N	00	N
127	20240605	110627	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100700	4300	2	4.46	153182720900	1535091	76.22	96400	101900	96300	125300	67500	96400	99787.63	18.22	0	121854	102333	99366	96233	93266	90133	100850	94750	133	28900	100	67480	100	1	133138340	134070	262.92	7.90	12	1.15	383.00	12750.00	307800	20230726	-67.28	88400	20240531	13.91	138200	-27.13	20240213	88400	13.91	20240531	1539000	-93.46	20230726	88400	13.91	20240531	1.37	N	086520	100	133 억		24255276	N	N	6333	N	00	N
128	20240605	100626	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	100600	4200	2	4.36	111229121500	1116854	55.45	96400	101900	96300	125300	67500	96400	99591.78	18.22	0	112804	102333	99366	96233	93266	90133	100850	94750	133	28900	100	67480	100	1	133138340	133937	262.66	7.89	12	0.84	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	1.37	N	086520	100	133 억		24255276	N	N	6333	N	00	N
129	20240605	090624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97000	600	2	0.62	5216384500	53854	2.67	96400	97300	96300	125300	67500	96400	96862.56	18.22	0	-6908	102333	99366	96233	93266	90133	100850	94750	133	28900	100	67480	100	1	133138340	129144	253.26	7.61	12	0.04	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	1.37	N	086520	100	133 억		24255276	N	N	6333	N	00	N
130	20240604	160620	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96400	3100	2	3.32	194117206700	2002255	184.07	93400	99200	93100	121200	65400	93300	96950.44	18.11	0	111218	98033	95666	94033	91666	90033	94850	90850	133	27900	100	65310	100	1	133138340	128345	251.70	7.56	12	1.50	383.00	12750.00	307800	20230726	-68.68	88400	20240531	9.05	138200	-30.25	20240213	88400	9.05	20240531	1539000	-93.74	20230726	88400	9.05	20240531	1.40	N	086520	100	133 억		24110765	N	N	6333	N	00	N
131	20240604	150620	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96800	3500	2	3.75	185928540200	1917473	176.27	93400	99200	93100	121200	65400	93300	96966.00	18.11	0	101825	98033	95666	94033	91666	90033	94850	90850	133	27900	100	65310	100	1	133138340	128878	252.74	7.59	12	1.44	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	1.40	N	086520	100	133 억		24110765	N	N	9436	N	00	N
132	20240604	140622	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97700	4400	2	4.72	170390349500	1757361	161.55	93400	99200	93100	121200	65400	93300	96958.74	18.11	0	103281	98033	95666	94033	91666	90033	94850	90850	133	27900	100	65310	100	1	133138340	130076	255.09	7.66	12	1.32	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	1.40	N	086520	100	133 억		24110765	N	N	9436	N	00	N
133	20240604	130619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	98300	5000	2	5.36	155476835100	1604621	147.51	93400	99200	93100	121200	65400	93300	96893.89	18.11	0	109870	98033	95666	94033	91666	90033	94850	90850	133	27900	100	65310	100	1	133138340	130875	256.66	7.71	12	1.21	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	1.40	N	086520	100	133 억		24110765	N	N	9436	N	00	N
134	20240604	120619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96500	3200	2	3.43	138771764800	1433189	131.75	93400	99200	93100	121200	65400	93300	96828.04	18.11	0	67212	98033	95666	94033	91666	90033	94850	90850	133	27900	100	65310	100	1	133138340	128478	251.96	7.57	12	1.08	383.00	12750.00	307800	20230726	-68.65	88400	20240531	9.16	138200	-30.17	20240213	88400	9.16	20240531	1539000	-93.73	20230726	88400	9.16	20240531	1.40	N	086520	100	133 억		24110765	N	N	9436	N	00	N
135	20240604	110615	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	96500	3200	2	3.43	130756601900	1350029	124.11	93400	99200	93100	121200	65400	93300	96855.49	18.11	0	76056	98033	95666	94033	91666	90033	94850	90850	133	27900	100	65310	100	1	133138340	128478	251.96	7.57	12	1.01	383.00	12750.00	307800	20230726	-68.65	88400	20240531	9.16	138200	-30.17	20240213	88400	9.16	20240531	1539000	-93.73	20230726	88400	9.16	20240531	1.40	N	086520	100	133 억		24110765	N	N	9436	N	00	N
136	20240604	100619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	97500	4200	2	4.50	106320829200	1098623	101.00	93400	99200	93100	121200	65400	93300	96777.44	18.11	0	109821	98033	95666	94033	91666	90033	94850	90850	133	27900	100	65310	100	1	133138340	129810	254.57	7.65	12	0.83	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	1.40	N	086520	100	133 억		24110765	N	N	9436	N	00	N
137	20240604	090619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95300	2000	2	2.14	8168460100	86564	7.96	93400	95300	93100	121200	65400	93300	94367.13	18.11	0	29831	98033	95666	94033	91666	90033	94850	90850	133	27900	100	65310	100	1	133138340	126881	248.83	7.47	12	0.07	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	1.40	N	086520	100	133 억		24110765	N	N	9436	N	00	N
138	20240603	160612	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93300	-1100	5	-1.17	101991911500	1078100	41.96	93800	96400	92400	122700	66100	94400	94608.30	18.08	0	4273	98400	96400	92400	90400	86400	97400	91400	133	28300	100	66080	100	1	133138340	124218	243.60	7.32	12	0.81	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	1.40	N	086520	100	133 억		24070334	N	N	9436	N	00	N
139	20240603	150613	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93800	-600	5	-0.64	94584062100	998855	38.87	93800	96400	92400	122700	66100	94400	94692.98	18.08	0	10504	98400	96400	92400	90400	86400	97400	91400	133	28300	100	66080	100	1	133138340	124884	244.91	7.36	12	0.75	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	1.40	N	086520	100	133 억		24070334	N	N	8733	N	00	N
140	20240603	140609	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94300	-100	5	-0.11	87252619300	920913	35.84	93800	96400	92400	122700	66100	94400	94746.41	18.08	0	17575	98400	96400	92400	90400	86400	97400	91400	133	28300	100	66080	100	1	133138340	125549	246.21	7.40	12	0.69	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	1.40	N	086520	100	133 억		24070334	N	N	8733	N	00	N
141	20240603	130612	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94600	200	2	0.21	83350343900	879660	34.23	93800	96400	92400	122700	66100	94400	94753.58	18.08	0	18257	98400	96400	92400	90400	86400	97400	91400	133	28300	100	66080	100	1	133138340	125949	247.00	7.42	12	0.66	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	1.40	N	086520	100	133 억		24070334	N	N	8733	N	00	N
142	20240603	120612	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94600	200	2	0.21	78297463000	826206	32.15	93800	96400	92400	122700	66100	94400	94768.23	18.08	0	23430	98400	96400	92400	90400	86400	97400	91400	133	28300	100	66080	100	1	133138340	125949	247.00	7.42	12	0.62	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	1.40	N	086520	100	133 억		24070334	N	N	8733	N	00	N
143	20240603	110607	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	95300	900	2	0.95	72331725600	763242	29.70	93800	96400	92400	122700	66100	94400	94769.87	18.08	0	24417	98400	96400	92400	90400	86400	97400	91400	133	28300	100	66080	100	1	133138340	126881	248.83	7.47	12	0.57	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	1.40	N	086520	100	133 억		24070334	N	N	8733	N	00	N
144	20240603	100606	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	94300	-100	5	-0.11	57203213100	603612	23.49	93800	96400	92400	122700	66100	94400	94769.21	18.08	0	18611	98400	96400	92400	90400	86400	97400	91400	133	28300	100	66080	100	1	133138340	125549	246.21	7.40	12	0.45	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	1.40	N	086520	100	133 억		24070334	N	N	8733	N	00	N
145	20240603	090604	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92900	-1500	5	-1.59	9207073000	98904	3.85	93800	93800	92400	122700	66100	94400	93068.42	18.08	0	-18002	98400	96400	92400	90400	86400	97400	91400	133	28300	100	66080	100	1	133138340	123686	242.56	7.29	12	0.07	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	1.40	N	086520	100	133 억		24070334	N	N	8733	N	00	N