KissMeData/086520/price/prices-20241101.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	20241129	160733	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76100	-4300	5	-5.35	60963124600	785822	100.57	80100	80200	76100	104500	56300	80400	77580.01	20.13	-18340	-100614	82800	81600	80300	79100	77800	82200	79700	133	24100	100	57880	100	1	133138340	101318	198.69	5.97	12	0.59	383.00	12750.00	149600	20231130	-49.13	61900	20241115	22.94	138200	-44.93	20240213	61900	22.94	20241115	748000	-89.83	20231130	61900	22.94	20241115	1.22	N	086520	100	133 억		26797390	N	N	12037	N	00	N
3	20241129	150751	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76700	-3700	5	-4.60	53419549300	686979	87.92	80100	80200	76500	104500	56300	80400	77759.23	20.13	-18340	-76233	82800	81600	80300	79100	77800	82200	79700	133	24100	100	57880	100	1	133138340	102117	200.26	6.02	12	0.52	383.00	12750.00	149600	20231130	-48.73	61900	20241115	23.91	138200	-44.50	20240213	61900	23.91	20241115	748000	-89.75	20231130	61900	23.91	20241115	1.22	N	086520	100	133 억		26797390	N	N	13579	N	00	N
4	20241129	140754	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77200	-3200	5	-3.98	43774116100	561332	71.84	80100	80200	76900	104500	56300	80400	77981.61	20.13	-18340	-62127	82800	81600	80300	79100	77800	82200	79700	133	24100	100	57880	100	1	133138340	102783	201.57	6.05	12	0.42	383.00	12750.00	149600	20231130	-48.40	61900	20241115	24.72	138200	-44.14	20240213	61900	24.72	20241115	748000	-89.68	20231130	61900	24.72	20241115	1.22	N	086520	100	133 억		26797390	N	N	13579	N	00	N
5	20241129	130751	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77300	-3100	5	-3.86	38992885600	499450	63.92	80100	80200	76900	104500	56300	80400	78070.61	20.13	-18340	-53260	82800	81600	80300	79100	77800	82200	79700	133	24100	100	57880	100	1	133138340	102916	201.83	6.06	12	0.38	383.00	12750.00	149600	20231130	-48.33	61900	20241115	24.88	138200	-44.07	20240213	61900	24.88	20241115	748000	-89.67	20231130	61900	24.88	20241115	1.22	N	086520	100	133 억		26797390	N	N	13579	N	00	N
6	20241129	120753	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77600	-2800	5	-3.48	35363409300	452718	57.94	80100	80200	76900	104500	56300	80400	78112.42	20.13	-18340	-52329	82800	81600	80300	79100	77800	82200	79700	133	24100	100	57880	100	1	133138340	103315	202.61	6.09	12	0.34	383.00	12750.00	149600	20231130	-48.13	61900	20241115	25.36	138200	-43.85	20240213	61900	25.36	20241115	748000	-89.63	20231130	61900	25.36	20241115	1.22	N	086520	100	133 억		26797390	N	N	13579	N	00	N
7	20241129	110754	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77200	-3200	5	-3.98	31648542500	404665	51.79	80100	80200	76900	104500	56300	80400	78208.03	20.13	-18340	-50635	82800	81600	80300	79100	77800	82200	79700	133	24100	100	57880	100	1	133138340	102783	201.57	6.05	12	0.30	383.00	12750.00	149600	20231130	-48.40	61900	20241115	24.72	138200	-44.14	20240213	61900	24.72	20241115	748000	-89.68	20231130	61900	24.72	20241115	1.22	N	086520	100	133 억		26797390	N	N	13579	N	00	N
8	20241129	100749	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77200	-3200	5	-3.98	25464896200	324771	41.56	80100	80200	76900	104500	56300	80400	78407.40	20.13	-18340	-52666	82800	81600	80300	79100	77800	82200	79700	133	24100	100	57880	100	1	133138340	102783	201.57	6.05	12	0.24	383.00	12750.00	149600	20231130	-48.40	61900	20241115	24.72	138200	-44.14	20240213	61900	24.72	20241115	748000	-89.68	20231130	61900	24.72	20241115	1.22	N	086520	100	133 억		26797390	N	N	13579	N	00	N
9	20241129	090752	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79000	-1400	5	-1.74	5236418800	65890	8.43	80100	80200	78700	104500	56300	80400	79468.97	20.13	-18340	-13089	82800	81600	80300	79100	77800	82200	79700	133	24100	100	57880	100	1	133138340	105179	206.27	6.20	12	0.05	383.00	12750.00	149600	20231130	-47.19	61900	20241115	27.63	138200	-42.84	20240213	61900	27.63	20241115	748000	-89.44	20231130	61900	27.63	20241115	1.22	N	086520	100	133 억		26797390	N	N	13579	N	00	N
10	20241128	160742	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80400	2000	2	2.55	61535979000	766452	69.34	80300	81500	79000	101900	54900	78400	80286.85	20.14	0	12142	84266	81332	79766	76832	75266	80550	76050	133	23500	100	56440	100	1	133138340	107043	209.92	6.31	12	0.58	383.00	12750.00	149600	20231130	-46.26	61900	20241115	29.89	138200	-41.82	20240213	61900	29.89	20241115	748000	-89.25	20231130	61900	29.89	20241115	1.20	N	086520	100	133 억		26818035	N	N	13579	N	00	N
11	20241128	150757	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	1900	2	2.42	56786678500	707337	63.99	80300	81500	79000	101900	54900	78400	80282.58	20.14	0	15410	84266	81332	79766	76832	75266	80550	76050	133	23500	100	56440	100	1	133138340	106910	209.66	6.30	12	0.53	383.00	12750.00	149600	20231130	-46.32	61900	20241115	29.73	138200	-41.90	20240213	61900	29.73	20241115	748000	-89.26	20231130	61900	29.73	20241115	1.20	N	086520	100	133 억		26818035	N	N	17843	N	00	N
12	20241128	140754	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	1900	2	2.42	51079905900	636453	57.58	80300	81500	79000	101900	54900	78400	80257.41	20.14	0	5897	84266	81332	79766	76832	75266	80550	76050	133	23500	100	56440	100	1	133138340	106910	209.66	6.30	12	0.48	383.00	12750.00	149600	20231130	-46.32	61900	20241115	29.73	138200	-41.90	20240213	61900	29.73	20241115	748000	-89.26	20231130	61900	29.73	20241115	1.20	N	086520	100	133 억		26818035	N	N	17843	N	00	N
13	20241128	130752	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	1700	2	2.17	47804777900	595615	53.88	80300	81500	79000	101900	54900	78400	80261.48	20.14	0	2353	84266	81332	79766	76832	75266	80550	76050	133	23500	100	56440	100	1	133138340	106644	209.14	6.28	12	0.45	383.00	12750.00	149600	20231130	-46.46	61900	20241115	29.40	138200	-42.04	20240213	61900	29.40	20241115	748000	-89.29	20231130	61900	29.40	20241115	1.20	N	086520	100	133 억		26818035	N	N	17843	N	00	N
14	20241128	120756	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80700	2300	2	2.93	43768389800	545338	49.34	80300	81500	79000	101900	54900	78400	80259.49	20.14	0	10459	84266	81332	79766	76832	75266	80550	76050	133	23500	100	56440	100	1	133138340	107443	210.70	6.33	12	0.41	383.00	12750.00	149600	20231130	-46.06	61900	20241115	30.37	138200	-41.61	20240213	61900	30.37	20241115	748000	-89.21	20231130	61900	30.37	20241115	1.20	N	086520	100	133 억		26818035	N	N	17843	N	00	N
15	20241128	110757	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79700	1300	2	1.66	33678181900	420132	38.01	80300	81400	79000	101900	54900	78400	80161.32	20.14	0	-25619	84266	81332	79766	76832	75266	80550	76050	133	23500	100	56440	100	1	133138340	106111	208.09	6.25	12	0.32	383.00	12750.00	149600	20231130	-46.72	61900	20241115	28.76	138200	-42.33	20240213	61900	28.76	20241115	748000	-89.34	20231130	61900	28.76	20241115	1.20	N	086520	100	133 억		26818035	N	N	17843	N	00	N
16	20241128	100755	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79300	900	2	1.15	28098226000	350018	31.67	80300	81400	79000	101900	54900	78400	80276.98	20.14	0	-13331	84266	81332	79766	76832	75266	80550	76050	133	23500	100	56440	100	1	133138340	105579	207.05	6.22	12	0.26	383.00	12750.00	149600	20231130	-46.99	61900	20241115	28.11	138200	-42.62	20240213	61900	28.11	20241115	748000	-89.40	20231130	61900	28.11	20241115	1.20	N	086520	100	133 억		26818035	N	N	17843	N	00	N
17	20241128	090753	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80800	2400	2	3.06	9699596300	120665	10.92	80300	80900	79300	101900	54900	78400	80385.94	20.14	0	-2023	84266	81332	79766	76832	75266	80550	76050	133	23500	100	56440	100	1	133138340	107576	210.97	6.34	12	0.09	383.00	12750.00	149600	20231130	-45.99	61900	20241115	30.53	138200	-41.53	20240213	61900	30.53	20241115	748000	-89.20	20231130	61900	30.53	20241115	1.20	N	086520	100	133 억		26818035	N	N	17843	N	00	N
18	20241127	160735	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78400	-1000	5	-1.26	87052281200	1080530	42.77	80100	82700	78200	103200	55600	79400	80572.58	20.11	0	3146	89600	84500	81600	76500	73600	87050	79050	133	23800	100	57160	100	1	133138340	104380	204.70	6.15	12	0.81	383.00	12750.00	149600	20231130	-47.59	61900	20241115	26.66	138200	-43.27	20240213	61900	26.66	20241115	748000	-89.52	20231130	61900	26.66	20241115	1.22	N	086520	100	133 억		26777964	N	N	17667	N	00	N
19	20241127	150749	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78900	-500	5	-0.63	81531388000	1010185	39.99	80100	82700	78400	103200	55600	79400	80709.64	20.11	0	-9513	89600	84500	81600	76500	73600	87050	79050	133	23800	100	57160	100	1	133138340	105046	206.01	6.19	12	0.76	383.00	12750.00	149600	20231130	-47.26	61900	20241115	27.46	138200	-42.91	20240213	61900	27.46	20241115	748000	-89.45	20231130	61900	27.46	20241115	1.22	N	086520	100	133 억		26777964	N	N	18018	N	00	N
20	20241127	140749	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79800	400	2	0.50	71449324600	882624	34.94	80100	82700	79400	103200	55600	79400	80951.41	20.11	0	-4479	89600	84500	81600	76500	73600	87050	79050	133	23800	100	57160	100	1	133138340	106244	208.36	6.26	12	0.66	383.00	12750.00	149600	20231130	-46.66	61900	20241115	28.92	138200	-42.26	20240213	61900	28.92	20241115	748000	-89.33	20231130	61900	28.92	20241115	1.22	N	086520	100	133 억		26777964	N	N	18018	N	00	N
21	20241127	130743	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	900	2	1.13	67232853600	829857	32.85	80100	82700	79400	103200	55600	79400	81017.81	20.11	0	48	89600	84500	81600	76500	73600	87050	79050	133	23800	100	57160	100	1	133138340	106910	209.66	6.30	12	0.62	383.00	12750.00	149600	20231130	-46.32	61900	20241115	29.73	138200	-41.90	20240213	61900	29.73	20241115	748000	-89.26	20231130	61900	29.73	20241115	1.22	N	086520	100	133 억		26777964	N	N	18018	N	00	N
22	20241127	120750	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80000	600	2	0.76	62142946800	766290	30.33	80100	82700	79500	103200	55600	79400	81096.33	20.11	0	-5684	89600	84500	81600	76500	73600	87050	79050	133	23800	100	57160	100	1	133138340	106511	208.88	6.27	12	0.58	383.00	12750.00	149600	20231130	-46.52	61900	20241115	29.24	138200	-42.11	20240213	61900	29.24	20241115	748000	-89.30	20231130	61900	29.24	20241115	1.22	N	086520	100	133 억		26777964	N	N	18018	N	00	N
23	20241127	110748	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	900	2	1.13	56369282300	694197	27.48	80100	82700	79800	103200	55600	79400	81201.25	20.11	0	-11998	89600	84500	81600	76500	73600	87050	79050	133	23800	100	57160	100	1	133138340	106910	209.66	6.30	12	0.52	383.00	12750.00	149600	20231130	-46.32	61900	20241115	29.73	138200	-41.90	20240213	61900	29.73	20241115	748000	-89.26	20231130	61900	29.73	20241115	1.22	N	086520	100	133 억		26777964	N	N	18018	N	00	N
24	20241127	100747	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81000	1600	2	2.02	46513331000	571807	22.64	80100	82700	79800	103200	55600	79400	81345.18	20.11	0	-6981	89600	84500	81600	76500	73600	87050	79050	133	23800	100	57160	100	1	133138340	107842	211.49	6.35	12	0.43	383.00	12750.00	149600	20231130	-45.86	61900	20241115	30.86	138200	-41.39	20240213	61900	30.86	20241115	748000	-89.17	20231130	61900	30.86	20241115	1.22	N	086520	100	133 억		26777964	N	N	18018	N	00	N
25	20241127	090746	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80800	1400	2	1.76	13352361000	164244	6.50	80100	82700	80000	103200	55600	79400	81298.34	20.11	0	-6738	89600	84500	81600	76500	73600	87050	79050	133	23800	100	57160	100	1	133138340	107576	210.97	6.34	12	0.12	383.00	12750.00	149600	20231130	-45.99	61900	20241115	30.53	138200	-41.53	20240213	61900	30.53	20241115	748000	-89.20	20231130	61900	30.53	20241115	1.22	N	086520	100	133 억		26777964	N	N	18018	N	00	N
26	20241126	160737	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79400	500	2	0.63	205962233000	2496087	148.19	79300	86700	78700	102500	55300	78900	82516.78	20.17	0	-85609	85233	82066	79033	75866	72833	83650	77450	133	23600	100	56800	100	1	133138340	105712	207.31	6.23	12	1.87	383.00	12750.00	149600	20231130	-46.93	61900	20241115	28.27	138200	-42.55	20240213	61900	28.27	20241115	748000	-89.39	20231130	61900	28.27	20241115	1.24	N	086520	100	133 억		26855015	N	N	18006	N	00	N
27	20241126	150745	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79400	500	2	0.63	200259095700	2424267	143.93	79300	86700	78700	102500	55300	78900	82606.53	20.17	0	-87930	85233	82066	79033	75866	72833	83650	77450	133	23600	100	56800	100	1	133138340	105712	207.31	6.23	12	1.82	383.00	12750.00	149600	20231130	-46.93	61900	20241115	28.27	138200	-42.55	20240213	61900	28.27	20241115	748000	-89.39	20231130	61900	28.27	20241115	1.24	N	086520	100	133 억		26855015	N	N	9556	N	00	N
28	20241126	140743	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79800	900	2	1.14	188336436900	2274194	135.02	79300	86700	78900	102500	55300	78900	82815.14	20.17	0	-100417	85233	82066	79033	75866	72833	83650	77450	133	23600	100	56800	100	1	133138340	106244	208.36	6.26	12	1.71	383.00	12750.00	149600	20231130	-46.66	61900	20241115	28.92	138200	-42.26	20240213	61900	28.92	20241115	748000	-89.33	20231130	61900	28.92	20241115	1.24	N	086520	100	133 억		26855015	N	N	9556	N	00	N
29	20241126	130741	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79800	900	2	1.14	181105365500	2184230	129.68	79300	86700	78900	102500	55300	78900	82915.57	20.17	0	-97741	85233	82066	79033	75866	72833	83650	77450	133	23600	100	56800	100	1	133138340	106244	208.36	6.26	12	1.64	383.00	12750.00	149600	20231130	-46.66	61900	20241115	28.92	138200	-42.26	20240213	61900	28.92	20241115	748000	-89.33	20231130	61900	28.92	20241115	1.24	N	086520	100	133 억		26855015	N	N	9556	N	00	N
30	20241126	120746	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	1400	2	1.77	167365674800	2013056	119.52	79300	86700	78900	102500	55300	78900	83140.78	20.17	0	-64151	85233	82066	79033	75866	72833	83650	77450	133	23600	100	56800	100	1	133138340	106910	209.66	6.30	12	1.51	383.00	12750.00	149600	20231130	-46.32	61900	20241115	29.73	138200	-41.90	20240213	61900	29.73	20241115	748000	-89.26	20231130	61900	29.73	20241115	1.24	N	086520	100	133 억		26855015	N	N	9556	N	00	N
31	20241126	110751	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82000	3100	2	3.93	154538205500	1855044	110.14	79300	86700	78900	102500	55300	78900	83307.80	20.17	0	-31217	85233	82066	79033	75866	72833	83650	77450	133	23600	100	56800	100	1	133138340	109173	214.10	6.43	12	1.39	383.00	12750.00	149600	20231130	-45.19	61900	20241115	32.47	138200	-40.67	20240213	61900	32.47	20241115	748000	-89.04	20231130	61900	32.47	20241115	1.24	N	086520	100	133 억		26855015	N	N	9556	N	00	N
32	20241126	100751	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82600	3700	2	4.69	130262108300	1558544	92.53	79300	86700	78900	102500	55300	78900	83580.33	20.17	0	20209	85233	82066	79033	75866	72833	83650	77450	133	23600	100	56800	100	1	133138340	109972	215.67	6.48	12	1.17	383.00	12750.00	149600	20231130	-44.79	61900	20241115	33.44	138200	-40.23	20240213	61900	33.44	20241115	748000	-88.96	20231130	61900	33.44	20241115	1.24	N	086520	100	133 억		26855015	N	N	9556	N	00	N
33	20241126	090745	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81500	2600	2	3.30	17877279200	220081	13.07	79300	83500	78900	102500	55300	78900	81233.89	20.17	0	-4469	85233	82066	79033	75866	72833	83650	77450	133	23600	100	56800	100	1	133138340	108508	212.79	6.39	12	0.17	383.00	12750.00	149600	20231130	-45.52	61900	20241115	31.66	138200	-41.03	20240213	61900	31.66	20241115	748000	-89.10	20231130	61900	31.66	20241115	1.24	N	086520	100	133 억		26855015	N	N	9556	N	00	N
34	20241125	160727	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78900	3300	2	4.37	131622542300	1651111	214.04	76900	82200	76000	98200	53000	75600	79718.93	19.99	0	247255	77733	76666	75433	74366	73133	77200	74900	133	22600	100	54430	100	1	133138340	105046	206.01	6.19	12	1.24	383.00	12750.00	152000	20231116	-48.09	61900	20241115	27.46	138200	-42.91	20240213	61900	27.46	20241115	748000	-89.45	20231130	61900	27.46	20241115	1.22	N	086520	100	133 억		26617606	N	N	9348	N	00	N
35	20241125	150742	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82100	6500	2	8.60	106329681200	1333415	172.85	76900	82200	76000	98200	53000	75600	79742.83	19.99	0	316392	77733	76666	75433	74366	73133	77200	74900	133	22600	100	54430	100	1	133138340	109307	214.36	6.44	12	1.00	383.00	12750.00	152000	20231116	-45.99	61900	20241115	32.63	138200	-40.59	20240213	61900	32.63	20241115	748000	-89.02	20231130	61900	32.63	20241115	1.22	N	086520	100	133 억		26617606	N	N	7193	N	00	N
36	20241125	140739	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81400	5800	2	7.67	86018882500	1084682	140.61	76900	81400	76000	98200	53000	75600	79303.82	19.99	0	263746	77733	76666	75433	74366	73133	77200	74900	133	22600	100	54430	100	1	133138340	108375	212.53	6.38	12	0.81	383.00	12750.00	152000	20231116	-46.45	61900	20241115	31.50	138200	-41.10	20240213	61900	31.50	20241115	748000	-89.12	20231130	61900	31.50	20241115	1.22	N	086520	100	133 억		26617606	N	N	7193	N	00	N
37	20241125	130733	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81300	5700	2	7.54	72943963600	923418	119.70	76900	81400	76000	98200	53000	75600	78993.98	19.99	0	195378	77733	76666	75433	74366	73133	77200	74900	133	22600	100	54430	100	1	133138340	108241	212.27	6.38	12	0.69	383.00	12750.00	152000	20231116	-46.51	61900	20241115	31.34	138200	-41.17	20240213	61900	31.34	20241115	748000	-89.13	20231130	61900	31.34	20241115	1.22	N	086520	100	133 억		26617606	N	N	7193	N	00	N
38	20241125	120743	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80000	4400	2	5.82	56581765100	720900	93.45	76900	80400	76000	98200	53000	75600	78488.26	19.99	0	121638	77733	76666	75433	74366	73133	77200	74900	133	22600	100	54430	100	1	133138340	106511	208.88	6.27	12	0.54	383.00	12750.00	152000	20231116	-47.37	61900	20241115	29.24	138200	-42.11	20240213	61900	29.24	20241115	748000	-89.30	20231130	61900	29.24	20241115	1.22	N	086520	100	133 억		26617606	N	N	7193	N	00	N
39	20241125	110736	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79800	4200	2	5.56	40458876900	519196	67.30	76900	79900	76000	98200	53000	75600	77926.67	19.99	0	64532	77733	76666	75433	74366	73133	77200	74900	133	22600	100	54430	100	1	133138340	106244	208.36	6.26	12	0.39	383.00	12750.00	152000	20231116	-47.50	61900	20241115	28.92	138200	-42.26	20240213	61900	28.92	20241115	748000	-89.33	20231130	61900	28.92	20241115	1.22	N	086520	100	133 억		26617606	N	N	7193	N	00	N
40	20241125	100728	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77500	1900	2	2.51	21166568100	274805	35.62	76900	77900	76000	98200	53000	75600	77024.71	19.99	0	-5648	77733	76666	75433	74366	73133	77200	74900	133	22600	100	54430	100	1	133138340	103182	202.35	6.08	12	0.21	383.00	12750.00	152000	20231116	-49.01	61900	20241115	25.20	138200	-43.92	20240213	61900	25.20	20241115	748000	-89.64	20231130	61900	25.20	20241115	1.22	N	086520	100	133 억		26617606	N	N	7193	N	00	N
41	20241125	090729	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76800	1200	2	1.59	5013317800	65319	8.47	76900	77200	76000	98200	53000	75600	76753.87	19.99	0	-2986	77733	76666	75433	74366	73133	77200	74900	133	22600	100	54430	100	1	133138340	102250	200.52	6.02	12	0.05	383.00	12750.00	152000	20231116	-49.47	61900	20241115	24.07	138200	-44.43	20240213	61900	24.07	20241115	748000	-89.73	20231130	61900	24.07	20241115	1.22	N	086520	100	133 억		26617606	N	N	7193	N	00	N
42	20241122	160651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75600	1100	2	1.48	57964785200	764695	59.23	74900	76500	74200	96800	52200	74500	75802.31	19.89	-13000	87635	78966	76732	73166	70932	67366	77850	72050	133	22300	100	53640	100	1	133138340	100653	197.39	5.93	12	0.57	383.00	12750.00	157800	20231115	-52.09	61900	20241115	22.13	138200	-45.30	20240213	61900	22.13	20241115	748000	-89.89	20231130	61900	22.13	20241115	1.24	N	086520	100	133 억		26478969	N	N	7095	N	00	N
43	20241122	150658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75700	1200	2	1.61	54749411600	722222	55.94	74900	76500	74200	96800	52200	74500	75807.51	19.89	-13000	84080	78966	76732	73166	70932	67366	77850	72050	133	22300	100	53640	100	1	133138340	100786	197.65	5.94	12	0.54	383.00	12750.00	157800	20231115	-52.03	61900	20241115	22.29	138200	-45.22	20240213	61900	22.29	20241115	748000	-89.88	20231130	61900	22.29	20241115	1.24	N	086520	100	133 억		26478969	N	N	10927	N	00	N
44	20241122	140700	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76400	1900	2	2.55	48798461500	643953	49.88	74900	76500	74200	96800	52200	74500	75780.21	19.89	-13000	72273	78966	76732	73166	70932	67366	77850	72050	133	22300	100	53640	100	1	133138340	101718	199.48	5.99	12	0.48	383.00	12750.00	157800	20231115	-51.58	61900	20241115	23.42	138200	-44.72	20240213	61900	23.42	20241115	748000	-89.79	20231130	61900	23.42	20241115	1.24	N	086520	100	133 억		26478969	N	N	10927	N	00	N
45	20241122	130658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75800	1300	2	1.74	41978743900	554454	42.95	74900	76500	74200	96800	52200	74500	75712.60	19.89	-13000	32991	78966	76732	73166	70932	67366	77850	72050	133	22300	100	53640	100	1	133138340	100919	197.91	5.95	12	0.42	383.00	12750.00	157800	20231115	-51.96	61900	20241115	22.46	138200	-45.15	20240213	61900	22.46	20241115	748000	-89.87	20231130	61900	22.46	20241115	1.24	N	086520	100	133 억		26478969	N	N	10927	N	00	N
46	20241122	120702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75900	1400	2	1.88	39008288400	515301	39.91	74900	76500	74200	96800	52200	74500	75700.80	19.89	-13000	14573	78966	76732	73166	70932	67366	77850	72050	133	22300	100	53640	100	1	133138340	101052	198.17	5.95	12	0.39	383.00	12750.00	157800	20231115	-51.90	61900	20241115	22.62	138200	-45.08	20240213	61900	22.62	20241115	748000	-89.85	20231130	61900	22.62	20241115	1.24	N	086520	100	133 억		26478969	N	N	10927	N	00	N
47	20241122	110655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75200	700	2	0.94	31549208700	416553	32.26	74900	76500	74200	96800	52200	74500	75739.77	19.89	-13000	-35463	78966	76732	73166	70932	67366	77850	72050	133	22300	100	53640	100	1	133138340	100120	196.34	5.90	12	0.31	383.00	12750.00	157800	20231115	-52.34	61900	20241115	21.49	138200	-45.59	20240213	61900	21.49	20241115	748000	-89.95	20231130	61900	21.49	20241115	1.24	N	086520	100	133 억		26478969	N	N	10927	N	00	N
48	20241122	100707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76000	1500	2	2.01	25119521400	331445	25.67	74900	76500	74200	96800	52200	74500	75789.22	19.89	-13000	-35961	78966	76732	73166	70932	67366	77850	72050	133	22300	100	53640	100	1	133138340	101185	198.43	5.96	12	0.25	383.00	12750.00	157800	20231115	-51.84	61900	20241115	22.78	138200	-45.01	20240213	61900	22.78	20241115	748000	-89.84	20231130	61900	22.78	20241115	1.24	N	086520	100	133 억		26478969	N	N	10927	N	00	N
49	20241122	090702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75200	700	2	0.94	5621421200	74974	5.81	74900	75600	74200	96800	52200	74500	74980.45	19.89	-13000	-28832	78966	76732	73166	70932	67366	77850	72050	133	22300	100	53640	100	1	133138340	100120	196.34	5.90	12	0.06	383.00	12750.00	157800	20231115	-52.34	61900	20241115	21.49	138200	-45.59	20240213	61900	21.49	20241115	748000	-89.95	20231130	61900	21.49	20241115	1.24	N	086520	100	133 억		26478969	N	N	10927	N	00	N
50	20241121	160655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74500	4500	2	6.43	94476950700	1282806	183.55	70500	75400	69600	91000	49000	70000	73647.36	19.91	0	132864	74133	72066	69833	67766	65533	73100	68800	133	21000	100	50400	100	1	133138340	99188	194.52	5.84	12	0.96	383.00	12750.00	157800	20231115	-52.79	61900	20241115	20.36	138200	-46.09	20240213	61900	20.36	20241115	748000	-90.04	20231130	61900	20.36	20241115	1.23	N	086520	100	133 억		26508849	N	N	10616	N	00	N
51	20241121	150710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74500	4500	2	6.43	89930569600	1221784	174.82	70500	75400	69600	91000	49000	70000	73606.71	19.91	0	124519	74133	72066	69833	67766	65533	73100	68800	133	21000	100	50400	100	1	133138340	99188	194.52	5.84	12	0.92	383.00	12750.00	157800	20231115	-52.79	61900	20241115	20.36	138200	-46.09	20240213	61900	20.36	20241115	748000	-90.04	20231130	61900	20.36	20241115	1.23	N	086520	100	133 억		26508849	N	N	9050	N	00	N
52	20241121	140710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74500	4500	2	6.43	77366898700	1053860	150.79	70500	74900	69600	91000	49000	70000	73413.72	19.91	0	76416	74133	72066	69833	67766	65533	73100	68800	133	21000	100	50400	100	1	133138340	99188	194.52	5.84	12	0.79	383.00	12750.00	157800	20231115	-52.79	61900	20241115	20.36	138200	-46.09	20240213	61900	20.36	20241115	748000	-90.04	20231130	61900	20.36	20241115	1.23	N	086520	100	133 억		26508849	N	N	9050	N	00	N
53	20241121	130701	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74100	4100	2	5.86	73123500200	996741	142.62	70500	74900	69600	91000	49000	70000	73363.46	19.91	0	71849	74133	72066	69833	67766	65533	73100	68800	133	21000	100	50400	100	1	133138340	98656	193.47	5.81	12	0.75	383.00	12750.00	157800	20231115	-53.04	61900	20241115	19.71	138200	-46.38	20240213	61900	19.71	20241115	748000	-90.09	20231130	61900	19.71	20241115	1.23	N	086520	100	133 억		26508849	N	N	9050	N	00	N
54	20241121	120702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74600	4600	2	6.57	68481703600	934169	133.67	70500	74900	69600	91000	49000	70000	73308.53	19.91	0	61791	74133	72066	69833	67766	65533	73100	68800	133	21000	100	50400	100	1	133138340	99321	194.78	5.85	12	0.70	383.00	12750.00	157800	20231115	-52.72	61900	20241115	20.52	138200	-46.02	20240213	61900	20.52	20241115	748000	-90.03	20231130	61900	20.52	20241115	1.23	N	086520	100	133 억		26508849	N	N	9050	N	00	N
55	20241121	110705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74000	4000	2	5.71	58320436200	797546	114.12	70500	74900	69600	91000	49000	70000	73125.87	19.91	0	49154	74133	72066	69833	67766	65533	73100	68800	133	21000	100	50400	100	1	133138340	98522	193.21	5.80	12	0.60	383.00	12750.00	157800	20231115	-53.11	61900	20241115	19.55	138200	-46.45	20240213	61900	19.55	20241115	748000	-90.11	20231130	61900	19.55	20241115	1.23	N	086520	100	133 억		26508849	N	N	9050	N	00	N
56	20241121	100707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74000	4000	2	5.71	45455324300	621807	88.97	70500	74900	69600	91000	49000	70000	73103.27	19.91	0	26527	74133	72066	69833	67766	65533	73100	68800	133	21000	100	50400	100	1	133138340	98522	193.21	5.80	12	0.47	383.00	12750.00	157800	20231115	-53.11	61900	20241115	19.55	138200	-46.45	20240213	61900	19.55	20241115	748000	-90.11	20231130	61900	19.55	20241115	1.23	N	086520	100	133 억		26508849	N	N	9050	N	00	N
57	20241121	090706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70600	600	2	0.86	2384694500	33926	4.85	70500	70900	69600	91000	49000	70000	70293.30	19.91	0	2285	74133	72066	69833	67766	65533	73100	68800	133	21000	100	50400	100	1	133138340	93996	184.33	5.54	12	0.03	383.00	12750.00	157800	20231115	-55.26	61900	20241115	14.05	138200	-48.91	20240213	61900	14.05	20241115	748000	-90.56	20231130	61900	14.05	20241115	1.23	N	086520	100	133 억		26508849	N	N	9050	N	00	N
58	20241120	160659	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70000	1300	2	1.89	48501134000	692954	95.19	68400	71900	67600	89300	48100	68700	69992.05	19.96	0	-73811	71500	70100	67900	66500	64300	70800	67200	133	20600	100	49460	100	1	133138340	93197	182.77	5.49	12	0.52	383.00	12750.00	157800	20231115	-55.64	61900	20241115	13.09	138200	-49.35	20240213	61900	13.09	20241115	748000	-90.64	20231130	61900	13.09	20241115	1.23	N	086520	100	133 억		26577632	N	N	9031	N	00	N
59	20241120	150709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70000	1300	2	1.89	45397978000	648643	89.10	68400	71900	67600	89300	48100	68700	69989.38	19.96	0	-87508	71500	70100	67900	66500	64300	70800	67200	133	20600	100	49460	100	1	133138340	93197	182.77	5.49	12	0.49	383.00	12750.00	157800	20231115	-55.64	61900	20241115	13.09	138200	-49.35	20240213	61900	13.09	20241115	748000	-90.64	20231130	61900	13.09	20241115	1.23	N	086520	100	133 억		26577632	N	N	15328	N	00	N
60	20241120	140710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	69800	1100	2	1.60	42267294000	603905	82.95	68400	71900	67600	89300	48100	68700	69990.21	19.96	0	-93354	71500	70100	67900	66500	64300	70800	67200	133	20600	100	49460	100	1	133138340	92931	182.25	5.47	12	0.45	383.00	12750.00	157800	20231115	-55.77	61900	20241115	12.76	138200	-49.49	20240213	61900	12.76	20241115	748000	-90.67	20231130	61900	12.76	20241115	1.23	N	086520	100	133 억		26577632	N	N	15328	N	00	N
61	20241120	130711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70600	1900	2	2.77	38671368400	552697	75.92	68400	71900	67600	89300	48100	68700	69968.73	19.96	0	-86829	71500	70100	67900	66500	64300	70800	67200	133	20600	100	49460	100	1	133138340	93996	184.33	5.54	12	0.42	383.00	12750.00	157800	20231115	-55.26	61900	20241115	14.05	138200	-48.91	20240213	61900	14.05	20241115	748000	-90.56	20231130	61900	14.05	20241115	1.23	N	086520	100	133 억		26577632	N	N	15328	N	00	N
62	20241120	120710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70700	2000	2	2.91	36188572000	517581	71.10	68400	71900	67600	89300	48100	68700	69918.92	19.96	0	-82022	71500	70100	67900	66500	64300	70800	67200	133	20600	100	49460	100	1	133138340	94129	184.60	5.55	12	0.39	383.00	12750.00	157800	20231115	-55.20	61900	20241115	14.22	138200	-48.84	20240213	61900	14.22	20241115	748000	-90.55	20231130	61900	14.22	20241115	1.23	N	086520	100	133 억		26577632	N	N	15328	N	00	N
63	20241120	110711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70700	2000	2	2.91	33013924800	472504	64.90	68400	71900	67600	89300	48100	68700	69870.42	19.96	0	-78076	71500	70100	67900	66500	64300	70800	67200	133	20600	100	49460	100	1	133138340	94129	184.60	5.55	12	0.35	383.00	12750.00	157800	20231115	-55.20	61900	20241115	14.22	138200	-48.84	20240213	61900	14.22	20241115	748000	-90.55	20231130	61900	14.22	20241115	1.23	N	086520	100	133 억		26577632	N	N	15328	N	00	N
64	20241120	100711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	69800	1100	2	1.60	14797722300	215412	29.59	68400	69900	67600	89300	48100	68700	68694.97	19.96	0	-49491	71500	70100	67900	66500	64300	70800	67200	133	20600	100	49460	100	1	133138340	92931	182.25	5.47	12	0.16	383.00	12750.00	157800	20231115	-55.77	61900	20241115	12.76	138200	-49.49	20240213	61900	12.76	20241115	748000	-90.67	20231130	61900	12.76	20241115	1.23	N	086520	100	133 억		26577632	N	N	15328	N	00	N
65	20241120	090709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68500	-200	5	-0.29	3404301100	49688	6.83	68400	69200	67800	89300	48100	68700	68513.13	19.96	0	-16779	71500	70100	67900	66500	64300	70800	67200	133	20600	100	49460	100	1	133138340	91200	178.85	5.37	12	0.04	383.00	12750.00	157800	20231115	-56.59	61900	20241115	10.66	138200	-50.43	20240213	61900	10.66	20241115	748000	-90.84	20231130	61900	10.66	20241115	1.23	N	086520	100	133 억		26577632	N	N	15328	N	00	N
66	20241119	160632	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68700	1100	2	1.63	48648003300	719516	56.39	67900	69300	65700	87800	47400	67600	67609.72	19.99	0	19612	71733	69666	67233	65166	62733	70700	66200	133	20200	100	48670	100	1	133138340	91466	179.37	5.39	12	0.54	383.00	12750.00	157800	20231115	-56.46	61900	20241115	10.99	138200	-50.29	20240213	61900	10.99	20241115	748000	-90.82	20231130	61900	10.99	20241115	1.27	N	086520	100	133 억		26618774	N	N	14983	N	00	N
67	20241119	150642	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68400	800	2	1.18	43520619400	644940	50.54	67900	68500	65700	87800	47400	67600	67480.07	19.99	0	26718	71733	69666	67233	65166	62733	70700	66200	133	20200	100	48670	100	1	133138340	91067	178.59	5.36	12	0.48	383.00	12750.00	157800	20231115	-56.65	61900	20241115	10.50	138200	-50.51	20240213	61900	10.50	20241115	748000	-90.86	20231130	61900	10.50	20241115	1.27	N	086520	100	133 억		26618774	N	N	27560	N	00	N
68	20241119	140642	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67800	200	2	0.30	38506191400	571351	44.78	67900	68500	65700	87800	47400	67600	67394.92	19.99	0	9623	71733	69666	67233	65166	62733	70700	66200	133	20200	100	48670	100	1	133138340	90268	177.02	5.32	12	0.43	383.00	12750.00	157800	20231115	-57.03	61900	20241115	9.53	138200	-50.94	20240213	61900	9.53	20241115	748000	-90.94	20231130	61900	9.53	20241115	1.27	N	086520	100	133 억		26618774	N	N	27560	N	00	N
69	20241119	130643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68100	500	2	0.74	33779620700	501946	39.34	67900	68500	65700	87800	47400	67600	67297.21	19.99	0	670	71733	69666	67233	65166	62733	70700	66200	133	20200	100	48670	100	1	133138340	90667	177.81	5.34	12	0.38	383.00	12750.00	157800	20231115	-56.84	61900	20241115	10.02	138200	-50.72	20240213	61900	10.02	20241115	748000	-90.90	20231130	61900	10.02	20241115	1.27	N	086520	100	133 억		26618774	N	N	27560	N	00	N
70	20241119	120637	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68300	700	2	1.04	30698792500	456564	35.78	67900	68500	65700	87800	47400	67600	67238.60	19.99	0	-13120	71733	69666	67233	65166	62733	70700	66200	133	20200	100	48670	100	1	133138340	90933	178.33	5.36	12	0.34	383.00	12750.00	157800	20231115	-56.72	61900	20241115	10.34	138200	-50.58	20240213	61900	10.34	20241115	748000	-90.87	20231130	61900	10.34	20241115	1.27	N	086520	100	133 억		26618774	N	N	27560	N	00	N
71	20241119	110644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67600	0	3	0.00	24184377500	360621	28.26	67900	68300	65700	87800	47400	67600	67062.86	19.99	0	-42730	71733	69666	67233	65166	62733	70700	66200	133	20200	100	48670	100	1	133138340	90002	176.50	5.30	12	0.27	383.00	12750.00	157800	20231115	-57.16	61900	20241115	9.21	138200	-51.09	20240213	61900	9.21	20241115	748000	-90.96	20231130	61900	9.21	20241115	1.27	N	086520	100	133 억		26618774	N	N	27560	N	00	N
72	20241119	100702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66500	-1100	5	-1.63	19020472700	283623	22.23	67900	68300	65700	87800	47400	67600	67062.16	19.99	0	-63320	71733	69666	67233	65166	62733	70700	66200	133	20200	100	48670	100	1	133138340	88537	173.63	5.22	12	0.21	383.00	12750.00	157800	20231115	-57.86	61900	20241115	7.43	138200	-51.88	20240213	61900	7.43	20241115	748000	-91.11	20231130	61900	7.43	20241115	1.27	N	086520	100	133 억		26618774	N	N	27560	N	00	N
73	20241119	090655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67200	-400	5	-0.59	6490163800	95956	7.52	67900	68300	66900	87800	47400	67600	67636.95	19.99	0	-26482	71733	69666	67233	65166	62733	70700	66200	133	20200	100	48670	100	1	133138340	89469	175.46	5.27	12	0.07	383.00	12750.00	157800	20231115	-57.41	61900	20241115	8.56	138200	-51.37	20240213	61900	8.56	20241115	748000	-91.02	20231130	61900	8.56	20241115	1.27	N	086520	100	133 억		26618774	N	N	27560	N	00	N
74	20241118	160636	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67600	2300	2	3.52	85143705800	1263988	48.81	65300	69300	64800	84800	45800	65300	67362.40	19.83	0	75863	71033	68166	65033	62166	59033	66600	60600	133	19500	100	47010	100	1	133138340	90002	176.50	5.30	12	0.95	383.00	12750.00	157800	20231115	-57.16	61900	20241115	9.21	138200	-51.09	20240213	61900	9.21	20241115	748000	-90.96	20231130	61900	9.21	20241115	1.33	N	086520	100	133 억		26402680	N	N	27499	N	00	N
75	20241118	150642	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67300	2000	2	3.06	79062015100	1173920	45.33	65300	69300	64800	84800	45800	65300	67351.09	19.83	0	56598	71033	68166	65033	62166	59033	66600	60600	133	19500	100	47010	100	1	133138340	89602	175.72	5.28	12	0.88	383.00	12750.00	157800	20231115	-57.35	61900	20241115	8.72	138200	-51.30	20240213	61900	8.72	20241115	748000	-91.00	20231130	61900	8.72	20241115	1.33	N	086520	100	133 억		26402680	N	N	40607	N	00	N
76	20241118	140645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67800	2500	2	3.83	72521681900	1076900	41.58	65300	69300	64800	84800	45800	65300	67345.57	19.83	0	46621	71033	68166	65033	62166	59033	66600	60600	133	19500	100	47010	100	1	133138340	90268	177.02	5.32	12	0.81	383.00	12750.00	157800	20231115	-57.03	61900	20241115	9.53	138200	-50.94	20240213	61900	9.53	20241115	748000	-90.94	20231130	61900	9.53	20241115	1.33	N	086520	100	133 억		26402680	N	N	40607	N	00	N
77	20241118	130641	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68000	2700	2	4.13	68619089600	1019416	39.36	65300	69300	64800	84800	45800	65300	67314.83	19.83	0	42230	71033	68166	65033	62166	59033	66600	60600	133	19500	100	47010	100	1	133138340	90534	177.55	5.33	12	0.77	383.00	12750.00	157800	20231115	-56.91	61900	20241115	9.85	138200	-50.80	20240213	61900	9.85	20241115	748000	-90.91	20231130	61900	9.85	20241115	1.33	N	086520	100	133 억		26402680	N	N	40607	N	00	N
78	20241118	120644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67900	2600	2	3.98	63118394700	938282	36.23	65300	69300	64800	84800	45800	65300	67273.02	19.83	0	20932	71033	68166	65033	62166	59033	66600	60600	133	19500	100	47010	100	1	133138340	90401	177.28	5.33	12	0.70	383.00	12750.00	157800	20231115	-56.97	61900	20241115	9.69	138200	-50.87	20240213	61900	9.69	20241115	748000	-90.92	20231130	61900	9.69	20241115	1.33	N	086520	100	133 억		26402680	N	N	40607	N	00	N
79	20241118	110643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67900	2600	2	3.98	58485145100	869917	33.59	65300	69300	64800	84800	45800	65300	67233.72	19.83	0	20675	71033	68166	65033	62166	59033	66600	60600	133	19500	100	47010	100	1	133138340	90401	177.28	5.33	12	0.65	383.00	12750.00	157800	20231115	-56.97	61900	20241115	9.69	138200	-50.87	20240213	61900	9.69	20241115	748000	-90.92	20231130	61900	9.69	20241115	1.33	N	086520	100	133 억		26402680	N	N	40607	N	00	N
80	20241118	100637	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68900	3600	2	5.51	48338064900	721050	27.84	65300	69300	64800	84800	45800	65300	67041.70	19.83	0	28151	71033	68166	65033	62166	59033	66600	60600	133	19500	100	47010	100	1	133138340	91732	179.90	5.40	12	0.54	383.00	12750.00	157800	20231115	-56.34	61900	20241115	11.31	138200	-50.14	20240213	61900	11.31	20241115	748000	-90.79	20231130	61900	11.31	20241115	1.33	N	086520	100	133 억		26402680	N	N	40607	N	00	N
81	20241118	090636	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	65600	300	2	0.46	15681386100	237039	9.15	65300	68100	65300	84800	45800	65300	66160.21	19.83	0	6270	71033	68166	65033	62166	59033	66600	60600	133	19500	100	47010	100	1	133138340	87339	171.28	5.15	12	0.18	383.00	12750.00	157800	20231115	-58.43	61900	20241115	5.98	138200	-52.53	20240213	61900	5.98	20241115	748000	-91.23	20231130	61900	5.98	20241115	1.33	N	086520	100	133 억		26402680	N	N	40607	N	00	N
82	20241115	160656	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	65300	-3300	5	-4.81	166014731600	2558692	171.70	65900	67900	61900	89100	48100	68600	64876.72	19.65	0	605030	78866	73732	71166	66032	63466	72450	64750	133	20500	100	49390	100	1	133138340	86939	170.50	5.12	12	1.92	383.00	12750.00	168600	20231108	-61.27	61900	20241115	5.49	138200	-52.75	20240213	61900	5.49	20241115	789000	-91.72	20231115	61900	5.49	20241115	1.38	N	086520	100	133 억		26159941	N	N	40607	N	00	N
83	20241115	150716	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	65900	-2700	5	-3.94	155675636600	2400696	161.10	65900	67900	61900	89100	48100	68600	64840.92	19.65	0	579365	78866	73732	71166	66032	63466	72450	64750	133	20500	100	49390	100	1	133138340	87738	172.06	5.17	12	1.80	383.00	12750.00	168600	20231108	-60.91	61900	20241115	6.46	138200	-52.32	20240213	61900	6.46	20241115	789000	-91.65	20231115	61900	6.46	20241115	1.38	N	086520	100	133 억		26159941	N	N	26808	N	00	N
84	20241115	140708	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	67100	-1500	5	-2.19	142092332400	2197379	147.45	65900	67400	61900	89100	48100	68600	64658.60	19.65	0	592137	78866	73732	71166	66032	63466	72450	64750	133	20500	100	49390	100	1	133138340	89336	175.20	5.26	12	1.65	383.00	12750.00	168600	20231108	-60.20	61900	20241115	8.40	138200	-51.45	20240213	61900	8.40	20241115	789000	-91.50	20231115	61900	8.40	20241115	1.38	N	086520	100	133 억		26159941	N	N	26808	N	00	N
85	20241115	130708	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	66000	-2600	5	-3.79	133514338400	2068116	138.78	65900	67300	61900	89100	48100	68600	64552.04	19.65	0	564947	78866	73732	71166	66032	63466	72450	64750	133	20500	100	49390	100	1	133138340	87871	172.32	5.18	12	1.55	383.00	12750.00	168600	20231108	-60.85	61900	20241115	6.62	138200	-52.24	20240213	61900	6.62	20241115	789000	-91.63	20231115	61900	6.62	20241115	1.38	N	086520	100	133 억		26159941	N	N	26808	N	00	N
86	20241115	120713	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	65400	-3200	5	-4.66	123697870100	1919098	128.78	65900	67300	61900	89100	48100	68600	64449.18	19.65	0	542119	78866	73732	71166	66032	63466	72450	64750	133	20500	100	49390	100	1	133138340	87072	170.76	5.13	12	1.44	383.00	12750.00	168600	20231108	-61.21	61900	20241115	5.65	138200	-52.68	20240213	61900	5.65	20241115	789000	-91.71	20231115	61900	5.65	20241115	1.38	N	086520	100	133 억		26159941	N	N	26808	N	00	N
87	20241115	110655	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	65200	-3400	5	-4.96	114945683000	1784899	119.77	65900	67300	61900	89100	48100	68600	64391.28	19.65	0	503599	78866	73732	71166	66032	63466	72450	64750	133	20500	100	49390	100	1	133138340	86806	170.23	5.11	12	1.34	383.00	12750.00	168600	20231108	-61.33	61900	20241115	5.33	138200	-52.82	20240213	61900	5.33	20241115	789000	-91.74	20231115	61900	5.33	20241115	1.38	N	086520	100	133 억		26159941	N	N	26808	N	00	N
88	20241115	100655	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	63800	-4800	5	-7.00	90753486800	1410033	94.62	65900	67300	61900	89100	48100	68600	64352.82	19.65	0	333833	78866	73732	71166	66032	63466	72450	64750	133	20500	100	49390	100	1	133138340	84942	166.58	5.00	12	1.06	383.00	12750.00	168600	20231108	-62.16	61900	20241115	3.07	138200	-53.84	20240213	61900	3.07	20241115	789000	-91.91	20231115	61900	3.07	20241115	1.38	N	086520	100	133 억		26159941	N	N	26808	N	00	N
89	20241115	090644	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	63800	-4800	5	-7.00	31776836900	488766	32.80	65900	67300	63400	89100	48100	68600	64990.27	19.65	0	119285	78866	73732	71166	66032	63466	72450	64750	133	20500	100	49390	100	1	133138340	84942	166.58	5.00	12	0.37	383.00	12750.00	168600	20231108	-62.16	63400	20241115	0.63	138200	-53.84	20240213	63400	0.63	20241115	789000	-91.91	20231115	63400	0.63	20241115	1.38	N	086520	100	133 억		26159941	N	N	26808	N	00	N
90	20241114	160650	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	69400	-5100	5	-6.85	94226225500	1305628	144.19	74800	76300	69000	96800	52200	74500	72167.54	19.39	0	109179	79966	77232	75266	72532	70566	76250	71550	133	22300	100	53640	100	1	133138340	92398	181.20	5.44	12	0.98	383.00	12750.00	185600	20231107	-62.61	69000	20241114	0.58	138200	-49.78	20240213	69000	0.58	20241114	789000	-91.20	20231115	69000	0.58	20241114	1.42	N	086520	100	133 억		25817220	N	N	18893	N	00	N
91	20241114	150653	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	69600	-4900	5	-6.58	79697442700	1097988	121.26	74800	76300	69300	96800	52200	74500	72583.29	19.39	0	83104	79966	77232	75266	72532	70566	76250	71550	133	22300	100	53640	100	1	133138340	92664	181.72	5.46	12	0.82	383.00	12750.00	185600	20231107	-62.50	69300	20241114	0.43	138200	-49.64	20240213	69300	0.43	20241114	789000	-91.18	20231115	69300	0.43	20241114	1.42	N	086520	100	133 억		25817220	N	N	18893	N	00	N
92	20241114	140649	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	71700	-2800	5	-3.76	54995955400	746287	82.42	74800	76300	71600	96800	52200	74500	73691.72	19.39	0	57317	79966	77232	75266	72532	70566	76250	71550	133	22300	100	53640	100	1	133138340	95460	187.21	5.62	12	0.56	383.00	12750.00	185600	20231107	-61.37	71600	20241114	0.14	138200	-48.12	20240213	71600	0.14	20241114	789000	-90.91	20231115	71600	0.14	20241114	1.42	N	086520	100	133 억		25817220	N	N	18893	N	00	N
93	20241114	130650	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	72800	-1700	5	-2.28	43482879800	587051	64.83	74800	76300	72300	96800	52200	74500	74069.31	19.39	0	72877	79966	77232	75266	72532	70566	76250	71550	133	22300	100	53640	100	1	133138340	96925	190.08	5.71	12	0.44	383.00	12750.00	185600	20231107	-60.78	72300	20241114	0.69	138200	-47.32	20240213	72300	0.69	20241114	789000	-90.77	20231115	72300	0.69	20241114	1.42	N	086520	100	133 억		25817220	N	N	18893	N	00	N
94	20241114	120649	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	72400	-2100	5	-2.82	36284239500	488277	53.92	74800	76300	72300	96800	52200	74500	74310.39	19.39	0	51549	79966	77232	75266	72532	70566	76250	71550	133	22300	100	53640	100	1	133138340	96392	189.03	5.68	12	0.37	383.00	12750.00	185600	20231107	-60.99	72300	20241114	0.14	138200	-47.61	20240213	72300	0.14	20241114	789000	-90.82	20231115	72300	0.14	20241114	1.42	N	086520	100	133 억		25817220	N	N	18893	N	00	N
95	20241114	110649	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74000	-500	5	-0.67	23952011300	319425	35.28	74800	76300	73700	96800	52200	74500	74986.25	19.39	0	50035	79966	77232	75266	72532	70566	76250	71550	133	22300	100	53640	100	1	133138340	98522	193.21	5.80	12	0.24	383.00	12750.00	185600	20231107	-60.13	72600	20240910	1.93	138200	-46.45	20240213	72600	1.93	20240910	789000	-90.62	20231115	72600	1.93	20240910	1.42	N	086520	100	133 억		25817220	N	N	18893	N	00	N
96	20241114	100709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74900	400	2	0.54	5658915100	75068	8.29	74800	76300	74800	96800	52200	74500	75395.42	19.39	0	11614	79966	77232	75266	72532	70566	76250	71550	133	22300	100	53640	100	1	133138340	99721	195.56	5.87	12	0.06	383.00	12750.00	185600	20231107	-59.64	72600	20240910	3.17	138200	-45.80	20240213	72600	3.17	20240910	789000	-90.51	20231115	72600	3.17	20240910	1.42	N	086520	100	133 억		25817220	N	N	18893	N	00	N
97	20241114	090644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74500	0	3	0.00	0	0	0.00	0	0	0	96800	52200	74500	0.00	19.39	0	0	79966	77232	75266	72532	70566	76250	71550	133	22300	100	53640	100	1	133138340	99188	194.52	5.84	12	0.00	383.00	12750.00	185600	20231107	-59.86	72600	20240910	2.62	138200	-46.09	20240213	72600	2.62	20240910	789000	-90.56	20231115	72600	2.62	20240910	1.42	N	086520	100	133 억		25817220	N	N	18893	N	00	N
98	20241113	160404	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74500	-2700	5	-3.50	66566018700	888209	115.79	76700	78000	73300	100300	54100	77200	74944.83	19.53	0	110138	80200	78700	77500	76000	74800	78550	75850	133	23100	100	55580	100	1	133138340	99188	194.52	5.84	12	0.67	383.00	12750.00	185600	20231107	-59.86	72600	20240910	2.62	138200	-46.09	20240213	72600	2.62	20240910	789000	-90.56	20231115	72600	2.62	20240910	1.44	N	086520	100	133 억		26005501	N	N	18814	N	00	N
99	20241113	150428	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74700	-2500	5	-3.24	59389250500	791684	103.21	76700	78000	73300	100300	54100	77200	75015.51	19.53	0	86966	80200	78700	77500	76000	74800	78550	75850	133	23100	100	55580	100	1	133138340	99454	195.04	5.86	12	0.59	383.00	12750.00	185600	20231107	-59.75	72600	20240910	2.89	138200	-45.95	20240213	72600	2.89	20240910	789000	-90.53	20231115	72600	2.89	20240910	1.44	N	086520	100	133 억		26005501	N	N	14158	N	00	N
100	20241113	140423	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	73800	-3400	5	-4.40	52060576100	692995	90.34	76700	78000	73300	100300	54100	77200	75123.11	19.53	0	42078	80200	78700	77500	76000	74800	78550	75850	133	23100	100	55580	100	1	133138340	98256	192.69	5.79	12	0.52	383.00	12750.00	185600	20231107	-60.24	72600	20240910	1.65	138200	-46.60	20240213	72600	1.65	20240910	789000	-90.65	20231115	72600	1.65	20240910	1.44	N	086520	100	133 억		26005501	N	N	14158	N	00	N
101	20241113	130422	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74300	-2900	5	-3.76	44771116100	594644	77.52	76700	78000	73300	100300	54100	77200	75289.63	19.53	0	27901	80200	78700	77500	76000	74800	78550	75850	133	23100	100	55580	100	1	133138340	98922	193.99	5.83	12	0.45	383.00	12750.00	185600	20231107	-59.97	72600	20240910	2.34	138200	-46.24	20240213	72600	2.34	20240910	789000	-90.58	20231115	72600	2.34	20240910	1.44	N	086520	100	133 억		26005501	N	N	14158	N	00	N
102	20241113	120420	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	73800	-3400	5	-4.40	40225304100	533083	69.50	76700	78000	73300	100300	54100	77200	75456.86	19.53	0	20492	80200	78700	77500	76000	74800	78550	75850	133	23100	100	55580	100	1	133138340	98256	192.69	5.79	12	0.40	383.00	12750.00	185600	20231107	-60.24	72600	20240910	1.65	138200	-46.60	20240213	72600	1.65	20240910	789000	-90.65	20231115	72600	1.65	20240910	1.44	N	086520	100	133 억		26005501	N	N	14158	N	00	N
103	20241113	110418	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74800	-2400	5	-3.11	29601288700	389322	50.76	76700	78000	74700	100300	54100	77200	76032.00	19.53	0	1647	80200	78700	77500	76000	74800	78550	75850	133	23100	100	55580	100	1	133138340	99587	195.30	5.87	12	0.29	383.00	12750.00	185600	20231107	-59.70	72600	20240910	3.03	138200	-45.88	20240213	72600	3.03	20240910	789000	-90.52	20231115	72600	3.03	20240910	1.44	N	086520	100	133 억		26005501	N	N	14158	N	00	N
104	20241113	100418	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75900	-1300	5	-1.68	18894486900	246848	32.18	76700	78000	75200	100300	54100	77200	76542.18	19.53	0	21449	80200	78700	77500	76000	74800	78550	75850	133	23100	100	55580	100	1	133138340	101052	198.17	5.95	12	0.19	383.00	12750.00	185600	20231107	-59.11	72600	20240910	4.55	138200	-45.08	20240213	72600	4.55	20240910	789000	-90.38	20231115	72600	4.55	20240910	1.44	N	086520	100	133 억		26005501	N	N	14158	N	00	N
105	20241113	090412	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77800	600	2	0.78	3195486100	41380	5.39	76700	78000	76700	100300	54100	77200	77223.13	19.53	0	14565	80200	78700	77500	76000	74800	78550	75850	133	23100	100	55580	100	1	133138340	103582	203.13	6.10	12	0.03	383.00	12750.00	185600	20231107	-58.08	72600	20240910	7.16	138200	-43.70	20240213	72600	7.16	20240910	789000	-90.14	20231115	72600	7.16	20240910	1.44	N	086520	100	133 억		26005501	N	N	14158	N	00	N
106	20241112	160626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77200	600	2	0.78	57929381200	747444	86.96	77200	79000	76300	99500	53700	76600	77505.02	19.38	0	159415	82733	79666	78033	74966	73333	78850	74150	133	22900	100	55150	100	1	133138340	102783	201.57	6.05	12	0.56	383.00	12750.00	185600	20231107	-58.41	72600	20240910	6.34	138200	-44.14	20240213	72600	6.34	20240910	789000	-90.22	20231115	72600	6.34	20240910	1.47	N	086520	100	133 억		25798010	N	N	14158	N	00	N
107	20241112	150630	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77000	400	2	0.52	52247014700	673794	78.39	77200	79000	76300	99500	53700	76600	77542.08	19.38	0	139911	82733	79666	78033	74966	73333	78850	74150	133	22900	100	55150	100	1	133138340	102517	201.04	6.04	12	0.51	383.00	12750.00	185600	20231107	-58.51	72600	20240910	6.06	138200	-44.28	20240213	72600	6.06	20240910	789000	-90.24	20231115	72600	6.06	20240910	1.47	N	086520	100	133 억		25798010	N	N	8858	N	00	N
108	20241112	140638	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77400	800	2	1.04	46513027500	599607	69.76	77200	79000	76300	99500	53700	76600	77573.17	19.38	0	112908	82733	79666	78033	74966	73333	78850	74150	133	22900	100	55150	100	1	133138340	103049	202.09	6.07	12	0.45	383.00	12750.00	185600	20231107	-58.30	72600	20240910	6.61	138200	-43.99	20240213	72600	6.61	20240910	789000	-90.19	20231115	72600	6.61	20240910	1.47	N	086520	100	133 억		25798010	N	N	8858	N	00	N
109	20241112	130634	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77700	1100	2	1.44	41998469300	541267	62.98	77200	79000	76300	99500	53700	76600	77593.62	19.38	0	106112	82733	79666	78033	74966	73333	78850	74150	133	22900	100	55150	100	1	133138340	103448	202.87	6.09	12	0.41	383.00	12750.00	185600	20231107	-58.14	72600	20240910	7.02	138200	-43.78	20240213	72600	7.02	20240910	789000	-90.15	20231115	72600	7.02	20240910	1.47	N	086520	100	133 억		25798010	N	N	8858	N	00	N
110	20241112	120633	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77200	600	2	0.78	37225546000	479685	55.81	77200	79000	76300	99500	53700	76600	77604.99	19.38	0	84034	82733	79666	78033	74966	73333	78850	74150	133	22900	100	55150	100	1	133138340	102783	201.57	6.05	12	0.36	383.00	12750.00	185600	20231107	-58.41	72600	20240910	6.34	138200	-44.14	20240213	72600	6.34	20240910	789000	-90.22	20231115	72600	6.34	20240910	1.47	N	086520	100	133 억		25798010	N	N	8858	N	00	N
111	20241112	110632	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77300	700	2	0.91	32022046500	412315	47.97	77200	79000	76300	99500	53700	76600	77665.07	19.38	0	73376	82733	79666	78033	74966	73333	78850	74150	133	22900	100	55150	100	1	133138340	102916	201.83	6.06	12	0.31	383.00	12750.00	185600	20231107	-58.35	72600	20240910	6.47	138200	-44.07	20240213	72600	6.47	20240910	789000	-90.20	20231115	72600	6.47	20240910	1.47	N	086520	100	133 억		25798010	N	N	8858	N	00	N
112	20241112	100631	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78300	1700	2	2.22	22361496000	288992	33.62	77200	78700	76300	99500	53700	76600	77378.64	19.38	0	65120	82733	79666	78033	74966	73333	78850	74150	133	22900	100	55150	100	1	133138340	104247	204.44	6.14	12	0.22	383.00	12750.00	185600	20231107	-57.81	72600	20240910	7.85	138200	-43.34	20240213	72600	7.85	20240910	789000	-90.08	20231115	72600	7.85	20240910	1.47	N	086520	100	133 억		25798010	N	N	8858	N	00	N
113	20241112	090630	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77200	600	2	0.78	5556340500	71252	8.29	77200	78700	77100	99500	53700	76600	77989.34	19.38	0	30615	82733	79666	78033	74966	73333	78850	74150	133	22900	100	55150	100	1	133138340	102783	201.57	6.05	12	0.05	383.00	12750.00	185600	20231107	-58.41	72600	20240910	6.34	138200	-44.14	20240213	72600	6.34	20240910	789000	-90.22	20231115	72600	6.34	20240910	1.47	N	086520	100	133 억		25798010	N	N	8858	N	00	N
114	20241111	160626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76600	-3000	5	-3.77	66151971500	848390	101.05	79700	81100	76400	103400	55800	79600	77978.99	19.43	0	-58490	83333	81466	80533	78666	77733	81000	78200	133	23800	100	57310	100	1	133138340	101984	200.00	6.01	12	0.64	383.00	12750.00	185600	20231107	-58.73	72600	20240910	5.51	138200	-44.57	20240213	72600	5.51	20240910	789000	-90.29	20231115	72600	5.51	20240910	1.48	N	086520	100	133 억		25868435	N	N	8858	N	00	N
115	20241111	150645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76700	-2900	5	-3.64	61994611400	794158	94.59	79700	81100	76400	103400	55800	79600	78063.32	19.43	0	-53626	83333	81466	80533	78666	77733	81000	78200	133	23800	100	57310	100	1	133138340	102117	200.26	6.02	12	0.60	383.00	12750.00	185600	20231107	-58.67	72600	20240910	5.65	138200	-44.50	20240213	72600	5.65	20240910	789000	-90.28	20231115	72600	5.65	20240910	1.48	N	086520	100	133 억		25868435	N	N	12607	N	00	N
116	20241111	140638	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76800	-2800	5	-3.52	55626884200	711569	84.75	79700	81100	76400	103400	55800	79600	78174.97	19.43	0	-44835	83333	81466	80533	78666	77733	81000	78200	133	23800	100	57310	100	1	133138340	102250	200.52	6.02	12	0.53	383.00	12750.00	185600	20231107	-58.62	72600	20240910	5.79	138200	-44.43	20240213	72600	5.79	20240910	789000	-90.27	20231115	72600	5.79	20240910	1.48	N	086520	100	133 억		25868435	N	N	12607	N	00	N
117	20241111	130632	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76800	-2800	5	-3.52	50235263900	641436	76.40	79700	81100	76400	103400	55800	79600	78316.88	19.43	0	-28521	83333	81466	80533	78666	77733	81000	78200	133	23800	100	57310	100	1	133138340	102250	200.52	6.02	12	0.48	383.00	12750.00	185600	20231107	-58.62	72600	20240910	5.79	138200	-44.43	20240213	72600	5.79	20240910	789000	-90.27	20231115	72600	5.79	20240910	1.48	N	086520	100	133 억		25868435	N	N	12607	N	00	N
118	20241111	120630	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77200	-2400	5	-3.02	40263320600	511574	60.93	79700	81100	77100	103400	55800	79600	78704.78	19.43	0	-18679	83333	81466	80533	78666	77733	81000	78200	133	23800	100	57310	100	1	133138340	102783	201.57	6.05	12	0.38	383.00	12750.00	185600	20231107	-58.41	72600	20240910	6.34	138200	-44.14	20240213	72600	6.34	20240910	789000	-90.22	20231115	72600	6.34	20240910	1.48	N	086520	100	133 억		25868435	N	N	12607	N	00	N
119	20241111	110628	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77800	-1800	5	-2.26	34189418800	433142	51.59	79700	81100	77500	103400	55800	79600	78933.51	19.43	0	-5840	83333	81466	80533	78666	77733	81000	78200	133	23800	100	57310	100	1	133138340	103582	203.13	6.10	12	0.33	383.00	12750.00	185600	20231107	-58.08	72600	20240910	7.16	138200	-43.70	20240213	72600	7.16	20240910	789000	-90.14	20231115	72600	7.16	20240910	1.48	N	086520	100	133 억		25868435	N	N	12607	N	00	N
120	20241111	100626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77600	-2000	5	-2.51	27495596900	347266	41.36	79700	81100	77500	103400	55800	79600	79177.34	19.43	0	5619	83333	81466	80533	78666	77733	81000	78200	133	23800	100	57310	100	1	133138340	103315	202.61	6.09	12	0.26	383.00	12750.00	185600	20231107	-58.19	72600	20240910	6.89	138200	-43.85	20240213	72600	6.89	20240910	789000	-90.16	20231115	72600	6.89	20240910	1.48	N	086520	100	133 억		25868435	N	N	12607	N	00	N
121	20241111	090624	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79700	100	2	0.13	8781190800	109530	13.05	79700	81100	79500	103400	55800	79600	80171.56	19.43	0	-17326	83333	81466	80533	78666	77733	81000	78200	133	23800	100	57310	100	1	133138340	106111	208.09	6.25	12	0.08	383.00	12750.00	185600	20231107	-57.06	72600	20240910	9.78	138200	-42.33	20240213	72600	9.78	20240910	789000	-89.90	20231115	72600	9.78	20240910	1.48	N	086520	100	133 억		25868435	N	N	12607	N	00	N
122	20241108	160618	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79600	1000	2	1.27	66988196900	825857	75.43	79600	82400	79600	102100	55100	78600	81118.60	19.34	0	159391	82533	80566	78633	76666	74733	79600	75700	133	23500	100	56590	100	1	133138340	105978	207.83	6.24	12	0.62	383.00	12750.00	185600	20231107	-57.11	72600	20240910	9.64	138200	-42.40	20240213	72600	9.64	20240910	843000	-90.56	20231108	72600	9.64	20240910	1.44	N	086520	100	133 억		25743977	N	N	12607	N	00	N
123	20241108	150628	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80000	1400	2	1.78	62845093000	773901	70.68	79600	82400	79600	102100	55100	78600	81207.59	19.34	0	149875	82533	80566	78633	76666	74733	79600	75700	133	23500	100	56590	100	1	133138340	106511	208.88	6.27	12	0.58	383.00	12750.00	185600	20231107	-56.90	72600	20240910	10.19	138200	-42.11	20240213	72600	10.19	20240910	843000	-90.51	20231108	72600	10.19	20240910	1.44	N	086520	100	133 억		25743977	N	N	16695	N	00	N
124	20241108	140626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	1500	2	1.91	56472133600	694363	63.42	79600	82400	79600	102100	55100	78600	81331.74	19.34	0	161450	82533	80566	78633	76666	74733	79600	75700	133	23500	100	56590	100	1	133138340	106644	209.14	6.28	12	0.52	383.00	12750.00	185600	20231107	-56.84	72600	20240910	10.33	138200	-42.04	20240213	72600	10.33	20240910	843000	-90.50	20231108	72600	10.33	20240910	1.44	N	086520	100	133 억		25743977	N	N	16695	N	00	N
125	20241108	130627	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81000	2400	2	3.05	50435773200	619436	56.58	79600	82400	79600	102100	55100	78600	81424.78	19.34	0	159754	82533	80566	78633	76666	74733	79600	75700	133	23500	100	56590	100	1	133138340	107842	211.49	6.35	12	0.47	383.00	12750.00	185600	20231107	-56.36	72600	20240910	11.57	138200	-41.39	20240213	72600	11.57	20240910	843000	-90.39	20231108	72600	11.57	20240910	1.44	N	086520	100	133 억		25743977	N	N	16695	N	00	N
126	20241108	120626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82000	3400	2	4.33	44352719200	544776	49.76	79600	82400	79600	102100	55100	78600	81417.66	19.34	0	163206	82533	80566	78633	76666	74733	79600	75700	133	23500	100	56590	100	1	133138340	109173	214.10	6.43	12	0.41	383.00	12750.00	185600	20231107	-55.82	72600	20240910	12.95	138200	-40.67	20240213	72600	12.95	20240910	843000	-90.27	20231108	72600	12.95	20240910	1.44	N	086520	100	133 억		25743977	N	N	16695	N	00	N
127	20241108	110626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81800	3200	2	4.07	40587835100	498849	45.56	79600	82400	79600	102100	55100	78600	81366.24	19.34	0	151205	82533	80566	78633	76666	74733	79600	75700	133	23500	100	56590	100	1	133138340	108907	213.58	6.42	12	0.37	383.00	12750.00	185600	20231107	-55.93	72600	20240910	12.67	138200	-40.81	20240213	72600	12.67	20240910	843000	-90.30	20231108	72600	12.67	20240910	1.44	N	086520	100	133 억		25743977	N	N	16695	N	00	N
128	20241108	100636	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81300	2700	2	3.44	32127589900	395403	36.11	79600	82200	79600	102100	55100	78600	81256.74	19.34	0	103512	82533	80566	78633	76666	74733	79600	75700	133	23500	100	56590	100	1	133138340	108241	212.27	6.38	12	0.30	383.00	12750.00	185600	20231107	-56.20	72600	20240910	11.98	138200	-41.17	20240213	72600	11.98	20240910	843000	-90.36	20231108	72600	11.98	20240910	1.44	N	086520	100	133 억		25743977	N	N	16695	N	00	N
129	20241108	090620	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80800	2200	2	2.80	8440680400	105207	9.61	79600	81100	79600	102100	55100	78600	80238.47	19.34	0	19773	82533	80566	78633	76666	74733	79600	75700	133	23500	100	56590	100	1	133138340	107576	210.97	6.34	12	0.08	383.00	12750.00	185600	20231107	-56.47	72600	20240910	11.29	138200	-41.53	20240213	72600	11.29	20240910	843000	-90.42	20231108	72600	11.29	20240910	1.44	N	086520	100	133 억		25743977	N	N	16695	N	00	N
130	20241107	160622	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78600	-1500	5	-1.87	85056744400	1080648	54.30	79800	80600	76700	104100	56100	80100	78708.91	19.23	0	75002	92766	86432	82666	76332	72566	84550	74450	133	24000	100	57670	100	1	133138340	104647	205.22	6.16	12	0.81	383.00	12750.00	185600	20231107	-57.65	72600	20240910	8.26	138200	-43.13	20240213	72600	8.26	20240910	928000	-91.53	20231107	72600	8.26	20240910	1.44	N	086520	100	133 억		25608112	N	N	16695	N	00	N
131	20241107	150623	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78700	-1400	5	-1.75	80551103500	1023328	51.42	79800	80600	76700	104100	56100	80100	78714.34	19.23	0	68910	92766	86432	82666	76332	72566	84550	74450	133	24000	100	57670	100	1	133138340	104780	205.48	6.17	12	0.77	383.00	12750.00	185600	20231107	-57.60	72600	20240910	8.40	138200	-43.05	20240213	72600	8.40	20240910	928000	-91.52	20231107	72600	8.40	20240910	1.44	N	086520	100	133 억		25608112	N	N	13076	N	00	N
132	20241107	140626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79500	-600	5	-0.75	73970454900	940058	47.23	79800	80600	76700	104100	56100	80100	78686.56	19.23	0	54561	92766	86432	82666	76332	72566	84550	74450	133	24000	100	57670	100	1	133138340	105845	207.57	6.24	12	0.71	383.00	12750.00	185600	20231107	-57.17	72600	20240910	9.50	138200	-42.47	20240213	72600	9.50	20240910	928000	-91.43	20231107	72600	9.50	20240910	1.44	N	086520	100	133 억		25608112	N	N	13076	N	00	N
133	20241107	130626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80200	100	2	0.12	69724754200	886776	44.56	79800	80600	76700	104100	56100	80100	78626.63	19.23	0	48462	92766	86432	82666	76332	72566	84550	74450	133	24000	100	57670	100	1	133138340	106777	209.40	6.29	12	0.67	383.00	12750.00	185600	20231107	-56.79	72600	20240910	10.47	138200	-41.97	20240213	72600	10.47	20240910	928000	-91.36	20231107	72600	10.47	20240910	1.44	N	086520	100	133 억		25608112	N	N	13076	N	00	N
134	20241107	120624	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79900	-200	5	-0.25	61952300700	789799	39.68	79800	80600	76700	104100	56100	80100	78439.81	19.23	0	18250	92766	86432	82666	76332	72566	84550	74450	133	24000	100	57670	100	1	133138340	106378	208.62	6.27	12	0.59	383.00	12750.00	185600	20231107	-56.95	72600	20240910	10.06	138200	-42.19	20240213	72600	10.06	20240910	928000	-91.39	20231107	72600	10.06	20240910	1.44	N	086520	100	133 억		25608112	N	N	13076	N	00	N
135	20241107	110623	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77900	-2200	5	-2.75	51345027900	655630	32.94	79800	80600	76700	104100	56100	80100	78313.02	19.23	0	-6188	92766	86432	82666	76332	72566	84550	74450	133	24000	100	57670	100	1	133138340	103715	203.39	6.11	12	0.49	383.00	12750.00	185600	20231107	-58.03	72600	20240910	7.30	138200	-43.63	20240213	72600	7.30	20240910	928000	-91.61	20231107	72600	7.30	20240910	1.44	N	086520	100	133 억		25608112	N	N	13076	N	00	N
136	20241107	100623	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77800	-2300	5	-2.87	39257750900	499375	25.09	79800	80600	76700	104100	56100	80100	78612.67	19.23	0	-2881	92766	86432	82666	76332	72566	84550	74450	133	24000	100	57670	100	1	133138340	103582	203.13	6.10	12	0.38	383.00	12750.00	185600	20231107	-58.08	72600	20240910	7.16	138200	-43.70	20240213	72600	7.16	20240910	928000	-91.62	20231107	72600	7.16	20240910	1.44	N	086520	100	133 억		25608112	N	N	13076	N	00	N
137	20241107	090623	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78400	-1700	5	-2.12	12209812500	153326	7.70	79800	80600	78300	104100	56100	80100	79631.89	19.23	0	17033	92766	86432	82666	76332	72566	84550	74450	133	24000	100	57670	100	1	133138340	104380	204.70	6.15	12	0.12	383.00	12750.00	185600	20231107	-57.76	72600	20240910	7.99	138200	-43.27	20240213	72600	7.99	20240910	928000	-91.55	20231107	72600	7.99	20240910	1.44	N	086520	100	133 억		25608112	N	N	13076	N	00	N
138	20241106	160626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	-6600	5	-7.61	159138644400	1940004	264.21	88900	89000	78900	112700	60700	86700	82033.01	19.53	0	-464984	89833	88266	86333	84766	82833	89050	85550	133	26000	100	62420	100	1	133138340	106644	209.14	6.28	12	1.46	383.00	12750.00	185600	20231107	-56.84	72600	20240910	10.33	138200	-42.04	20240213	72600	10.33	20240910	928000	-91.37	20231107	72600	10.33	20240910	1.49	N	086520	100	133 억		26005511	N	N	12914	N	00	N
139	20241106	150645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79100	-7600	5	-8.77	144318145800	1753635	238.83	88900	89000	79000	112700	60700	86700	82296.57	19.53	0	-451705	89833	88266	86333	84766	82833	89050	85550	133	26000	100	62420	100	1	133138340	105312	206.53	6.20	12	1.32	383.00	12750.00	185600	20231107	-57.38	72600	20240910	8.95	138200	-42.76	20240213	72600	8.95	20240910	928000	-91.48	20231107	72600	8.95	20240910	1.49	N	086520	100	133 억		26005511	N	N	5146	N	00	N
140	20241106	140640	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79400	-7300	5	-8.42	124277244800	1501503	204.49	88900	89000	79000	112700	60700	86700	82768.56	19.53	0	-394246	89833	88266	86333	84766	82833	89050	85550	133	26000	100	62420	100	1	133138340	105712	207.31	6.23	12	1.13	383.00	12750.00	185600	20231107	-57.22	72600	20240910	9.37	138200	-42.55	20240213	72600	9.37	20240910	928000	-91.44	20231107	72600	9.37	20240910	1.49	N	086520	100	133 억		26005511	N	N	5146	N	00	N
141	20241106	130647	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	-6400	5	-7.38	95261324400	1136814	154.83	88900	89000	80100	112700	60700	86700	83796.75	19.53	0	-297178	89833	88266	86333	84766	82833	89050	85550	133	26000	100	62420	100	1	133138340	106910	209.66	6.30	12	0.85	383.00	12750.00	185600	20231107	-56.73	72600	20240910	10.61	138200	-41.90	20240213	72600	10.61	20240910	928000	-91.35	20231107	72600	10.61	20240910	1.49	N	086520	100	133 억		26005511	N	N	5146	N	00	N
142	20241106	120626	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81200	-5500	5	-6.34	69483708700	818414	111.46	88900	89000	81100	112700	60700	86700	84900.44	19.53	0	-226688	89833	88266	86333	84766	82833	89050	85550	133	26000	100	62420	100	1	133138340	108108	212.01	6.37	12	0.61	383.00	12750.00	185600	20231107	-56.25	72600	20240910	11.85	138200	-41.24	20240213	72600	11.85	20240910	928000	-91.25	20231107	72600	11.85	20240910	1.49	N	086520	100	133 억		26005511	N	N	5146	N	00	N
143	20241106	110630	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	85500	-1200	5	-1.38	38323903900	442922	60.32	88900	89000	84600	112700	60700	86700	86525.17	19.53	0	-71610	89833	88266	86333	84766	82833	89050	85550	133	26000	100	62420	100	1	133138340	113833	223.24	6.71	12	0.33	383.00	12750.00	185600	20231107	-53.93	72600	20240910	17.77	138200	-38.13	20240213	72600	17.77	20240910	928000	-90.79	20231107	72600	17.77	20240910	1.49	N	086520	100	133 억		26005511	N	N	5146	N	00	N
144	20241106	100633	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	85700	-1000	5	-1.15	29387907900	339085	46.18	88900	89000	84600	112700	60700	86700	86668.26	19.53	0	-57085	89833	88266	86333	84766	82833	89050	85550	133	26000	100	62420	100	1	133138340	114100	223.76	6.72	12	0.25	383.00	12750.00	185600	20231107	-53.83	72600	20240910	18.04	138200	-37.99	20240213	72600	18.04	20240910	928000	-90.77	20231107	72600	18.04	20240910	1.49	N	086520	100	133 억		26005511	N	N	5146	N	00	N
145	20241106	090629	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	87400	700	2	0.81	8415491000	95456	13.00	88900	89000	87300	112700	60700	86700	88160.97	19.53	0	-20074	89833	88266	86333	84766	82833	89050	85550	133	26000	100	62420	100	1	133138340	116363	228.20	6.85	12	0.07	383.00	12750.00	185600	20231107	-52.91	72600	20240910	20.39	138200	-36.76	20240213	72600	20.39	20240910	928000	-90.58	20231107	72600	20.39	20240910	1.49	N	086520	100	133 억		26005511	N	N	5146	N	00	N
146	20241105	160611	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86700	700	2	0.81	62973774300	728565	47.92	85400	87900	84400	111800	60200	86000	86435.35	19.45	0	74529	91266	88632	84266	81632	77266	89950	82950	133	25800	100	61920	100	1	133138340	115431	226.37	6.80	12	0.55	383.00	12750.00	185600	20231107	-53.29	72600	20240910	19.42	138200	-37.26	20240213	72600	19.42	20240910	928000	-90.66	20231107	72600	19.42	20240910	1.49	N	086520	100	133 억		25899631	N	N	5137	N	00	N
147	20241105	150623	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86200	200	2	0.23	58908131700	681447	44.82	85400	87900	84400	111800	60200	86000	86446.27	19.45	0	59972	91266	88632	84266	81632	77266	89950	82950	133	25800	100	61920	100	1	133138340	114765	225.07	6.76	12	0.51	383.00	12750.00	185600	20231107	-53.56	72600	20240910	18.73	138200	-37.63	20240213	72600	18.73	20240910	928000	-90.71	20231107	72600	18.73	20240910	1.49	N	086520	100	133 억		25899631	N	N	28431	N	00	N
148	20241105	140619	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86900	900	2	1.05	53386029400	617606	40.62	85400	87900	84400	111800	60200	86000	86440.94	19.45	0	54126	91266	88632	84266	81632	77266	89950	82950	133	25800	100	61920	100	1	133138340	115697	226.89	6.82	12	0.46	383.00	12750.00	185600	20231107	-53.18	72600	20240910	19.70	138200	-37.12	20240213	72600	19.70	20240910	928000	-90.64	20231107	72600	19.70	20240910	1.49	N	086520	100	133 억		25899631	N	N	28431	N	00	N
149	20241105	130622	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	87300	1300	2	1.51	44586720700	516798	33.99	85400	87600	84400	111800	60200	86000	86275.45	19.45	0	35226	91266	88632	84266	81632	77266	89950	82950	133	25800	100	61920	100	1	133138340	116230	227.94	6.85	12	0.39	383.00	12750.00	185600	20231107	-52.96	72600	20240910	20.25	138200	-36.83	20240213	72600	20.25	20240910	928000	-90.59	20231107	72600	20.25	20240910	1.49	N	086520	100	133 억		25899631	N	N	28431	N	00	N
150	20241105	120617	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86900	900	2	1.05	40410306600	468852	30.84	85400	87600	84400	111800	60200	86000	86190.28	19.45	0	27232	91266	88632	84266	81632	77266	89950	82950	133	25800	100	61920	100	1	133138340	115697	226.89	6.82	12	0.35	383.00	12750.00	185600	20231107	-53.18	72600	20240910	19.70	138200	-37.12	20240213	72600	19.70	20240910	928000	-90.64	20231107	72600	19.70	20240910	1.49	N	086520	100	133 억		25899631	N	N	28431	N	00	N
151	20241105	110609	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86500	500	2	0.58	29565945900	344186	22.64	85400	86700	84400	111800	60200	86000	85900.80	19.45	0	9788	91266	88632	84266	81632	77266	89950	82950	133	25800	100	61920	100	1	133138340	115165	225.85	6.78	12	0.26	383.00	12750.00	185600	20231107	-53.39	72600	20240910	19.15	138200	-37.41	20240213	72600	19.15	20240910	928000	-90.68	20231107	72600	19.15	20240910	1.49	N	086520	100	133 억		25899631	N	N	28431	N	00	N
152	20241105	100617	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86000	0	3	0.00	21510521900	250597	16.48	85400	86700	84400	111800	60200	86000	85836.49	19.45	0	-18680	91266	88632	84266	81632	77266	89950	82950	133	25800	100	61920	100	1	133138340	114499	224.54	6.75	12	0.19	383.00	12750.00	185600	20231107	-53.66	72600	20240910	18.46	138200	-37.77	20240213	72600	18.46	20240910	928000	-90.73	20231107	72600	18.46	20240910	1.49	N	086520	100	133 억		25899631	N	N	28431	N	00	N
153	20241105	090614	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	85300	-700	5	-0.81	4819486100	56541	3.72	85400	85700	84400	111800	60200	86000	85225.86	19.45	0	-20236	91266	88632	84266	81632	77266	89950	82950	133	25800	100	61920	100	1	133138340	113567	222.72	6.69	12	0.04	383.00	12750.00	185600	20231107	-54.04	72600	20240910	17.49	138200	-38.28	20240213	72600	17.49	20240910	928000	-90.81	20231107	72600	17.49	20240910	1.49	N	086520	100	133 억		25899631	N	N	28431	N	00	N
154	20241104	160612	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86000	5900	2	7.37	128000845700	1508946	300.08	80400	86900	79900	104100	56100	80100	84826.98	19.22	0	392469	82766	81432	79066	77732	75366	82100	78400	133	24000	100	57670	100	1	133138340	114499	224.54	6.75	12	1.13	383.00	12750.00	185600	20231107	-53.66	72600	20240910	18.46	138200	-37.77	20240213	72600	18.46	20240910	928000	-90.73	20231107	72600	18.46	20240910	1.50	N	086520	100	133 억		25594178	N	N	28431	N	00	N
155	20241104	150620	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	85400	5300	2	6.62	121427222200	1432437	284.87	80400	86900	79900	104100	56100	80100	84770.28	19.22	0	375581	82766	81432	79066	77732	75366	82100	78400	133	24000	100	57670	100	1	133138340	113700	222.98	6.70	12	1.08	383.00	12750.00	185600	20231107	-53.99	72600	20240910	17.63	138200	-38.21	20240213	72600	17.63	20240910	928000	-90.80	20231107	72600	17.63	20240910	1.50	N	086520	100	133 억		25594178	N	N	10717	N	00	N
156	20241104	140612	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	85700	5600	2	6.99	116365741100	1373311	273.11	80400	86900	79900	104100	56100	80100	84734.33	19.22	0	369236	82766	81432	79066	77732	75366	82100	78400	133	24000	100	57670	100	1	133138340	114100	223.76	6.72	12	1.03	383.00	12750.00	185600	20231107	-53.83	72600	20240910	18.04	138200	-37.99	20240213	72600	18.04	20240910	928000	-90.77	20231107	72600	18.04	20240910	1.50	N	086520	100	133 억		25594178	N	N	10717	N	00	N
157	20241104	130602	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86400	6300	2	7.87	108638326600	1283269	255.20	80400	86900	79900	104100	56100	80100	84658.14	19.22	0	348520	82766	81432	79066	77732	75366	82100	78400	133	24000	100	57670	100	1	133138340	115032	225.59	6.78	12	0.96	383.00	12750.00	185600	20231107	-53.45	72600	20240910	19.01	138200	-37.48	20240213	72600	19.01	20240910	928000	-90.69	20231107	72600	19.01	20240910	1.50	N	086520	100	133 억		25594178	N	N	10717	N	00	N
158	20241104	120603	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	85900	5800	2	7.24	97177830900	1150313	228.76	80400	86900	79900	104100	56100	80100	84480.17	19.22	0	293161	82766	81432	79066	77732	75366	82100	78400	133	24000	100	57670	100	1	133138340	114366	224.28	6.74	12	0.86	383.00	12750.00	185600	20231107	-53.72	72600	20240910	18.32	138200	-37.84	20240213	72600	18.32	20240910	928000	-90.74	20231107	72600	18.32	20240910	1.50	N	086520	100	133 억		25594178	N	N	10717	N	00	N
159	20241104	110559	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	85000	4900	2	6.12	84020616600	996871	198.25	80400	86900	79900	104100	56100	80100	84285.11	19.22	0	220656	82766	81432	79066	77732	75366	82100	78400	133	24000	100	57670	100	1	133138340	113168	221.93	6.67	12	0.75	383.00	12750.00	185600	20231107	-54.20	72600	20240910	17.08	138200	-38.49	20240213	72600	17.08	20240910	928000	-90.84	20231107	72600	17.08	20240910	1.50	N	086520	100	133 억		25594178	N	N	10717	N	00	N
160	20241104	100552	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86100	6000	2	7.49	63494601200	755647	150.27	80400	86900	79900	104100	56100	80100	84027.76	19.22	0	152408	82766	81432	79066	77732	75366	82100	78400	133	24000	100	57670	100	1	133138340	114632	224.80	6.75	12	0.57	383.00	12750.00	185600	20231107	-53.61	72600	20240910	18.60	138200	-37.70	20240213	72600	18.60	20240910	928000	-90.72	20231107	72600	18.60	20240910	1.50	N	086520	100	133 억		25594178	N	N	10717	N	00	N
161	20241104	090600	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80200	100	2	0.12	2562469300	31927	6.35	80400	80600	80000	104100	56100	80100	80261.19	19.22	0	-3292	82766	81432	79066	77732	75366	82100	78400	133	24000	100	57670	100	1	133138340	106777	209.40	6.29	12	0.02	383.00	12750.00	185600	20231107	-56.79	72600	20240910	10.47	138200	-41.97	20240213	72600	10.47	20240910	928000	-91.36	20231107	72600	10.47	20240910	1.50	N	086520	100	133 억		25594178	N	N	10717	N	00	N
162	20241101	160541	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	1100	2	1.39	39178086400	495807	104.49	77400	80400	76700	102700	55300	79000	79017.09	19.14	0	78231	81800	80400	79600	78200	77400	80000	77800	133	23700	100	56880	100	1	133138340	106644	209.14	6.28	12	0.37	383.00	12750.00	185600	20231107	-56.84	72600	20240910	10.33	138200	-42.04	20240213	72600	10.33	20240910	928000	-91.37	20231107	72600	10.33	20240910	1.50	N	086520	100	133 억		25487611	N	N	10680	N	00	N
163	20241101	150554	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80000	1000	2	1.27	34622842300	438949	92.50	77400	80400	76700	102700	55300	79000	78876.69	19.14	0	77547	81800	80400	79600	78200	77400	80000	77800	133	23700	100	56880	100	1	133138340	106511	208.88	6.27	12	0.33	383.00	12750.00	185600	20231107	-56.90	72600	20240910	10.19	138200	-42.11	20240213	72600	10.19	20240910	928000	-91.38	20231107	72600	10.19	20240910	1.50	N	086520	100	133 억		25487611	N	N	5061	N	00	N
164	20241101	140539	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79700	700	2	0.89	29156396200	370543	78.09	77400	80400	76700	102700	55300	79000	78685.59	19.14	0	78957	81800	80400	79600	78200	77400	80000	77800	133	23700	100	56880	100	1	133138340	106111	208.09	6.25	12	0.28	383.00	12750.00	185600	20231107	-57.06	72600	20240910	9.78	138200	-42.33	20240213	72600	9.78	20240910	928000	-91.41	20231107	72600	9.78	20240910	1.50	N	086520	100	133 억		25487611	N	N	5061	N	00	N
165	20241101	130644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79500	500	2	0.63	23932818300	305117	64.30	77400	79600	76700	102700	55300	79000	78438.17	19.14	0	74395	81800	80400	79600	78200	77400	80000	77800	133	23700	100	56880	100	1	133138340	105845	207.57	6.24	12	0.23	383.00	12750.00	185600	20231107	-57.17	72600	20240910	9.50	138200	-42.47	20240213	72600	9.50	20240910	928000	-91.43	20231107	72600	9.50	20240910	1.50	N	086520	100	133 억		25487611	N	N	5061	N	00	N
166	20241101	120645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79300	300	2	0.38	22094611600	281942	59.42	77400	79600	76700	102700	55300	79000	78365.80	19.14	0	62928	81800	80400	79600	78200	77400	80000	77800	133	23700	100	56880	100	1	133138340	105579	207.05	6.22	12	0.21	383.00	12750.00	185600	20231107	-57.27	72600	20240910	9.23	138200	-42.62	20240213	72600	9.23	20240910	928000	-91.45	20231107	72600	9.23	20240910	1.50	N	086520	100	133 억		25487611	N	N	5061	N	00	N
167	20241101	110642	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78900	-100	5	-0.13	19978637700	255228	53.79	77400	79600	76700	102700	55300	79000	78277.61	19.14	0	57827	81800	80400	79600	78200	77400	80000	77800	133	23700	100	56880	100	1	133138340	105046	206.01	6.19	12	0.19	383.00	12750.00	185600	20231107	-57.49	72600	20240910	8.68	138200	-42.91	20240213	72600	8.68	20240910	928000	-91.50	20231107	72600	8.68	20240910	1.50	N	086520	100	133 억		25487611	N	N	5061	N	00	N
168	20241101	100644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78700	-300	5	-0.38	16607464500	212558	44.79	77400	79600	76700	102700	55300	79000	78131.44	19.14	0	54580	81800	80400	79600	78200	77400	80000	77800	133	23700	100	56880	100	1	133138340	104780	205.48	6.17	12	0.16	383.00	12750.00	185600	20231107	-57.60	72600	20240910	8.40	138200	-43.05	20240213	72600	8.40	20240910	928000	-91.52	20231107	72600	8.40	20240910	1.50	N	086520	100	133 억		25487611	N	N	5061	N	00	N
169	20241101	090642	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77700	-1300	5	-1.65	5337645300	69090	14.56	77400	77900	76700	102700	55300	79000	77256.38	19.14	0	17652	81800	80400	79600	78200	77400	80000	77800	133	23700	100	56880	100	1	133138340	103448	202.87	6.09	12	0.05	383.00	12750.00	185600	20231107	-58.14	72600	20240910	7.02	138200	-43.78	20240213	72600	7.02	20240910	928000	-91.63	20231107	72600	7.02	20240910	1.50	N	086520	100	133 억		25487611	N	N	5061	N	00	N