KissMeData/086520/price/prices-20240901.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	20240930	160715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	88600	-3000	5	-3.28	117570638400	1286395	147.66	92600	94100	88600	119000	64200	91600	91407.64	19.35	0	-62892	93666	92632	91466	90432	89266	92050	89850	133	27400	100	64120	100	1	133138340	117961	231.33	6.95	12	0.97	383.00	12750.00	198400	20230921	-55.34	72600	20240910	22.04	138200	-35.89	20240213	72600	22.04	20240910	928000	-90.45	20231107	72600	22.04	20240910	1.41	N	086520	100	133 억		25755636	N	N	6207	N	00	N
3	20240930	150725	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89300	-2300	5	-2.51	108633247100	1185764	136.11	92600	94100	88600	119000	64200	91600	91614.56	19.35	0	-66696	93666	92632	91466	90432	89266	92050	89850	133	27400	100	64120	100	1	133138340	118893	233.16	7.00	12	0.89	383.00	12750.00	198400	20230921	-54.99	72600	20240910	23.00	138200	-35.38	20240213	72600	23.00	20240910	928000	-90.38	20231107	72600	23.00	20240910	1.41	N	086520	100	133 억		25755636	N	N	13030	N	00	N
4	20240930	140723	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89400	-2200	5	-2.40	96876424700	1053920	120.98	92600	94100	88800	119000	64200	91600	91920.15	19.35	0	-62414	93666	92632	91466	90432	89266	92050	89850	133	27400	100	64120	100	1	133138340	119026	233.42	7.01	12	0.79	383.00	12750.00	198400	20230921	-54.94	72600	20240910	23.14	138200	-35.31	20240213	72600	23.14	20240910	928000	-90.37	20231107	72600	23.14	20240910	1.41	N	086520	100	133 억		25755636	N	N	13030	N	00	N
5	20240930	130721	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91300	-300	5	-0.33	76343976800	825695	94.78	92600	94100	90600	119000	64200	91600	92460.46	19.35	0	-77029	93666	92632	91466	90432	89266	92050	89850	133	27400	100	64120	100	1	133138340	121555	238.38	7.16	12	0.62	383.00	12750.00	198400	20230921	-53.98	72600	20240910	25.76	138200	-33.94	20240213	72600	25.76	20240910	928000	-90.16	20231107	72600	25.76	20240910	1.41	N	086520	100	133 억		25755636	N	N	13030	N	00	N
6	20240930	120718	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91400	-200	5	-0.22	70094584000	757627	86.97	92600	94100	90600	119000	64200	91600	92518.82	19.35	0	-65382	93666	92632	91466	90432	89266	92050	89850	133	27400	100	64120	100	1	133138340	121688	238.64	7.17	12	0.57	383.00	12750.00	198400	20230921	-53.93	72600	20240910	25.90	138200	-33.86	20240213	72600	25.90	20240910	928000	-90.15	20231107	72600	25.90	20240910	1.41	N	086520	100	133 억		25755636	N	N	13030	N	00	N
7	20240930	110716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91200	-400	5	-0.44	63556491000	685832	78.72	92600	94100	91100	119000	64200	91600	92670.94	19.35	0	-68979	93666	92632	91466	90432	89266	92050	89850	133	27400	100	64120	100	1	133138340	121422	238.12	7.15	12	0.52	383.00	12750.00	198400	20230921	-54.03	72600	20240910	25.62	138200	-34.01	20240213	72600	25.62	20240910	928000	-90.17	20231107	72600	25.62	20240910	1.41	N	086520	100	133 억		25755636	N	N	13030	N	00	N
8	20240930	100715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92100	500	2	0.55	50957370500	548506	62.96	92600	94100	91600	119000	64200	91600	92902.57	19.35	0	-68867	93666	92632	91466	90432	89266	92050	89850	133	27400	100	64120	100	1	133138340	122620	240.47	7.22	12	0.41	383.00	12750.00	198400	20230921	-53.58	72600	20240910	26.86	138200	-33.36	20240213	72600	26.86	20240910	928000	-90.08	20231107	72600	26.86	20240910	1.41	N	086520	100	133 억		25755636	N	N	13030	N	00	N
9	20240930	090648	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93600	2000	2	2.18	18315527100	196043	22.50	92600	94100	92400	119000	64200	91600	93427.83	19.35	0	20576	93666	92632	91466	90432	89266	92050	89850	133	27400	100	64120	100	1	133138340	124617	244.39	7.34	12	0.15	383.00	12750.00	198400	20230921	-52.82	72600	20240910	28.93	138200	-32.27	20240213	72600	28.93	20240910	928000	-89.91	20231107	72600	28.93	20240910	1.41	N	086520	100	133 억		25755636	N	N	13030	N	00	N
10	20240927	160718	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91600	-400	5	-0.43	78989859400	862153	68.86	92000	92500	90300	119600	64400	92000	91617.95	19.38	0	-58160	94000	93000	91000	90000	88000	93500	90500	133	27600	100	64400	100	1	133138340	121955	239.16	7.18	12	0.65	383.00	12750.00	198400	20230921	-53.83	72600	20240910	26.17	138200	-33.72	20240213	72600	26.17	20240910	928000	-90.13	20231107	72600	26.17	20240910	1.36	N	086520	100	133 억		25806516	N	N	13030	N	00	N
11	20240927	150722	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91500	-500	5	-0.54	72037244700	786430	62.82	92000	92500	90300	119600	64400	92000	91598.73	19.38	0	-70359	94000	93000	91000	90000	88000	93500	90500	133	27600	100	64400	100	1	133138340	121822	238.90	7.18	12	0.59	383.00	12750.00	198400	20230921	-53.88	72600	20240910	26.03	138200	-33.79	20240213	72600	26.03	20240910	928000	-90.14	20231107	72600	26.03	20240910	1.36	N	086520	100	133 억		25806516	N	N	6020	N	00	N
12	20240927	140729	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91600	-400	5	-0.43	64265213300	701278	56.01	92000	92500	90300	119600	64400	92000	91638.53	19.38	0	-74952	94000	93000	91000	90000	88000	93500	90500	133	27600	100	64400	100	1	133138340	121955	239.16	7.18	12	0.53	383.00	12750.00	198400	20230921	-53.83	72600	20240910	26.17	138200	-33.72	20240213	72600	26.17	20240910	928000	-90.13	20231107	72600	26.17	20240910	1.36	N	086520	100	133 억		25806516	N	N	6020	N	00	N
13	20240927	130721	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91600	-400	5	-0.43	60632480500	661613	52.85	92000	92500	90300	119600	64400	92000	91641.73	19.38	0	-70171	94000	93000	91000	90000	88000	93500	90500	133	27600	100	64400	100	1	133138340	121955	239.16	7.18	12	0.50	383.00	12750.00	198400	20230921	-53.83	72600	20240910	26.17	138200	-33.72	20240213	72600	26.17	20240910	928000	-90.13	20231107	72600	26.17	20240910	1.36	N	086520	100	133 억		25806516	N	N	6020	N	00	N
14	20240927	120718	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91200	-800	5	-0.87	53251341600	581250	46.43	92000	92500	90300	119600	64400	92000	91613.13	19.38	0	-89788	94000	93000	91000	90000	88000	93500	90500	133	27600	100	64400	100	1	133138340	121422	238.12	7.15	12	0.44	383.00	12750.00	198400	20230921	-54.03	72600	20240910	25.62	138200	-34.01	20240213	72600	25.62	20240910	928000	-90.17	20231107	72600	25.62	20240910	1.36	N	086520	100	133 억		25806516	N	N	6020	N	00	N
15	20240927	110721	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91900	-100	5	-0.11	46532394800	507669	40.55	92000	92500	90300	119600	64400	92000	91656.81	19.38	0	-85599	94000	93000	91000	90000	88000	93500	90500	133	27600	100	64400	100	1	133138340	122354	239.95	7.21	12	0.38	383.00	12750.00	198400	20230921	-53.68	72600	20240910	26.58	138200	-33.50	20240213	72600	26.58	20240910	928000	-90.10	20231107	72600	26.58	20240910	1.36	N	086520	100	133 억		25806516	N	N	6020	N	00	N
16	20240927	100720	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91500	-500	5	-0.54	39007929100	425680	34.00	92000	92500	90300	119600	64400	92000	91634.06	19.38	0	-81550	94000	93000	91000	90000	88000	93500	90500	133	27600	100	64400	100	1	133138340	121822	238.90	7.18	12	0.32	383.00	12750.00	198400	20230921	-53.88	72600	20240910	26.03	138200	-33.79	20240213	72600	26.03	20240910	928000	-90.14	20231107	72600	26.03	20240910	1.36	N	086520	100	133 억		25806516	N	N	6020	N	00	N
17	20240927	090721	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91200	-800	5	-0.87	11345715700	123918	9.90	92000	92100	90300	119600	64400	92000	91546.82	19.38	0	-56146	94000	93000	91000	90000	88000	93500	90500	133	27600	100	64400	100	1	133138340	121422	238.12	7.15	12	0.09	383.00	12750.00	198400	20230921	-54.03	72600	20240910	25.62	138200	-34.01	20240213	72600	25.62	20240910	928000	-90.17	20231107	72600	25.62	20240910	1.36	N	086520	100	133 억		25806516	N	N	6020	N	00	N
18	20240926	160707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92000	3000	2	3.37	110594378900	1217868	83.50	89300	92000	89000	115700	62300	89000	90806.96	19.32	0	129682	92933	90966	89733	87766	86533	90350	87150	133	26700	100	62300	100	1	133138340	122487	240.21	7.22	12	0.91	383.00	12750.00	198400	20230921	-53.63	72600	20240910	26.72	138200	-33.43	20240213	72600	26.72	20240910	928000	-90.09	20231107	72600	26.72	20240910	1.40	N	086520	100	133 억		25718972	N	N	5765	N	00	N
19	20240926	150708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91600	2600	2	2.92	96437615500	1063853	72.94	89300	92000	89000	115700	62300	89000	90650.73	19.32	0	53959	92933	90966	89733	87766	86533	90350	87150	133	26700	100	62300	100	1	133138340	121955	239.16	7.18	12	0.80	383.00	12750.00	198400	20230921	-53.83	72600	20240910	26.17	138200	-33.72	20240213	72600	26.17	20240910	928000	-90.13	20231107	72600	26.17	20240910	1.40	N	086520	100	133 억		25718972	N	N	11782	N	00	N
20	20240926	140717	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90800	1800	2	2.02	77931521400	861586	59.08	89300	92000	89000	115700	62300	89000	90452.71	19.32	0	-11892	92933	90966	89733	87766	86533	90350	87150	133	26700	100	62300	100	1	133138340	120890	237.08	7.12	12	0.65	383.00	12750.00	198400	20230921	-54.23	72600	20240910	25.07	138200	-34.30	20240213	72600	25.07	20240910	928000	-90.22	20231107	72600	25.07	20240910	1.40	N	086520	100	133 억		25718972	N	N	11782	N	00	N
21	20240926	130716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90000	1000	2	1.12	52075768800	577966	39.63	89300	91300	89000	115700	62300	89000	90103.45	19.32	0	-43299	92933	90966	89733	87766	86533	90350	87150	133	26700	100	62300	100	1	133138340	119825	234.99	7.06	12	0.43	383.00	12750.00	198400	20230921	-54.64	72600	20240910	23.97	138200	-34.88	20240213	72600	23.97	20240910	928000	-90.30	20231107	72600	23.97	20240910	1.40	N	086520	100	133 억		25718972	N	N	11782	N	00	N
22	20240926	120718	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90200	1200	2	1.35	46644882300	517732	35.50	89300	91300	89000	115700	62300	89000	90096.49	19.32	0	-34783	92933	90966	89733	87766	86533	90350	87150	133	26700	100	62300	100	1	133138340	120091	235.51	7.07	12	0.39	383.00	12750.00	198400	20230921	-54.54	72600	20240910	24.24	138200	-34.73	20240213	72600	24.24	20240910	928000	-90.28	20231107	72600	24.24	20240910	1.40	N	086520	100	133 억		25718972	N	N	11782	N	00	N
23	20240926	110716	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89800	800	2	0.90	41970090100	465768	31.94	89300	91300	89000	115700	62300	89000	90111.51	19.32	0	-36299	92933	90966	89733	87766	86533	90350	87150	133	26700	100	62300	100	1	133138340	119558	234.46	7.04	12	0.35	383.00	12750.00	198400	20230921	-54.74	72600	20240910	23.69	138200	-35.02	20240213	72600	23.69	20240910	928000	-90.32	20231107	72600	23.69	20240910	1.40	N	086520	100	133 억		25718972	N	N	11782	N	00	N
24	20240926	100717	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89900	900	2	1.01	36446838400	404224	27.72	89300	91300	89000	115700	62300	89000	90167.47	19.32	0	-36849	92933	90966	89733	87766	86533	90350	87150	133	26700	100	62300	100	1	133138340	119691	234.73	7.05	12	0.30	383.00	12750.00	198400	20230921	-54.69	72600	20240910	23.83	138200	-34.95	20240213	72600	23.83	20240910	928000	-90.31	20231107	72600	23.83	20240910	1.40	N	086520	100	133 억		25718972	N	N	11782	N	00	N
25	20240926	090714	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90800	1800	2	2.02	10793990500	119810	8.21	89300	91000	89000	115700	62300	89000	90100.56	19.32	0	-2110	92933	90966	89733	87766	86533	90350	87150	133	26700	100	62300	100	1	133138340	120890	237.08	7.12	12	0.09	383.00	12750.00	198400	20230921	-54.23	72600	20240910	25.07	138200	-34.30	20240213	72600	25.07	20240910	928000	-90.22	20231107	72600	25.07	20240910	1.40	N	086520	100	133 억		25718972	N	N	11782	N	00	N
26	20240925	160707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89000	-1200	5	-1.33	129513265400	1436894	46.42	91100	91700	88500	117200	63200	90200	90136.49	19.36	0	-58199	97666	93932	88866	85132	80066	95800	87000	133	27000	100	63140	100	1	133138340	118493	232.38	6.98	12	1.08	383.00	12750.00	198400	20230921	-55.14	72600	20240910	22.59	138200	-35.60	20240213	72600	22.59	20240910	985000	-90.96	20230925	72600	22.59	20240910	1.42	N	086520	100	133 억		25780874	N	N	11782	N	00	N
27	20240925	150713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	88600	-1600	5	-1.77	120241473500	1332765	43.06	91100	91700	88500	117200	63200	90200	90219.56	19.36	0	-67358	97666	93932	88866	85132	80066	95800	87000	133	27000	100	63140	100	1	133138340	117961	231.33	6.95	12	1.00	383.00	12750.00	198400	20230921	-55.34	72600	20240910	22.04	138200	-35.89	20240213	72600	22.04	20240910	985000	-91.01	20230925	72600	22.04	20240910	1.42	N	086520	100	133 억		25780874	N	N	18242	N	00	N
28	20240925	140715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90900	700	2	0.78	84917946500	941611	30.42	91100	91100	89000	117200	63200	90200	90183.68	19.36	0	-55454	97666	93932	88866	85132	80066	95800	87000	133	27000	100	63140	100	1	133138340	121023	237.34	7.13	12	0.71	383.00	12750.00	198400	20230921	-54.18	72600	20240910	25.21	138200	-34.23	20240213	72600	25.21	20240910	985000	-90.77	20230925	72600	25.21	20240910	1.42	N	086520	100	133 억		25780874	N	N	18242	N	00	N
29	20240925	130713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90400	200	2	0.22	78459166300	870216	28.11	91100	91100	89000	117200	63200	90200	90160.56	19.36	0	-79967	97666	93932	88866	85132	80066	95800	87000	133	27000	100	63140	100	1	133138340	120357	236.03	7.09	12	0.65	383.00	12750.00	198400	20230921	-54.44	72600	20240910	24.52	138200	-34.59	20240213	72600	24.52	20240910	985000	-90.82	20230925	72600	24.52	20240910	1.42	N	086520	100	133 억		25780874	N	N	18242	N	00	N
30	20240925	120713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90000	-200	5	-0.22	71257389200	790494	25.54	91100	91100	89000	117200	63200	90200	90142.86	19.36	0	-101802	97666	93932	88866	85132	80066	95800	87000	133	27000	100	63140	100	1	133138340	119825	234.99	7.06	12	0.59	383.00	12750.00	198400	20230921	-54.64	72600	20240910	23.97	138200	-34.88	20240213	72600	23.97	20240910	985000	-90.86	20230925	72600	23.97	20240910	1.42	N	086520	100	133 억		25780874	N	N	18242	N	00	N
31	20240925	110711	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89900	-300	5	-0.33	65720453500	729080	23.55	91100	91100	89000	117200	63200	90200	90141.62	19.36	0	-98427	97666	93932	88866	85132	80066	95800	87000	133	27000	100	63140	100	1	133138340	119691	234.73	7.05	12	0.55	383.00	12750.00	198400	20230921	-54.69	72600	20240910	23.83	138200	-34.95	20240213	72600	23.83	20240910	985000	-90.87	20230925	72600	23.83	20240910	1.42	N	086520	100	133 억		25780874	N	N	18242	N	00	N
32	20240925	100713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90400	200	2	0.22	54314042800	602027	19.45	91100	91100	89000	117200	63200	90200	90218.62	19.36	0	-83150	97666	93932	88866	85132	80066	95800	87000	133	27000	100	63140	100	1	133138340	120357	236.03	7.09	12	0.45	383.00	12750.00	198400	20230921	-54.44	72600	20240910	24.52	138200	-34.59	20240213	72600	24.52	20240910	985000	-90.82	20230925	72600	24.52	20240910	1.42	N	086520	100	133 억		25780874	N	N	18242	N	00	N
33	20240925	090715	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89200	-1000	5	-1.11	20860028400	230700	7.45	91100	91100	89000	117200	63200	90200	90420.59	19.36	0	-63634	97666	93932	88866	85132	80066	95800	87000	133	27000	100	63140	100	1	133138340	118759	232.90	7.00	12	0.17	383.00	12750.00	198400	20230921	-55.04	72600	20240910	22.87	138200	-35.46	20240213	72600	22.87	20240910	985000	-90.94	20230925	72600	22.87	20240910	1.42	N	086520	100	133 억		25780874	N	N	18242	N	00	N
34	20240924	160707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90200	7400	2	8.94	272526651600	3052910	290.57	84500	92600	83800	107600	58000	82800	89266.54	19.08	0	409886	87066	84932	81166	79032	75266	86000	80100	133	24800	100	57960	100	1	133138340	120091	235.51	7.07	12	2.29	383.00	12750.00	198400	20230921	-54.54	72600	20240910	24.24	138200	-34.73	20240213	72600	24.24	20240910	985000	-90.84	20230925	72600	24.24	20240910	1.42	N	086520	100	133 억		25398672	N	N	17855	N	00	N
35	20240924	150709	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90100	7300	2	8.82	262695884900	2943947	280.20	84500	92600	83800	107600	58000	82800	89232.55	19.08	0	376536	87066	84932	81166	79032	75266	86000	80100	133	24800	100	57960	100	1	133138340	119958	235.25	7.07	12	2.21	383.00	12750.00	198400	20230921	-54.59	72600	20240910	24.10	138200	-34.80	20240213	72600	24.10	20240910	985000	-90.85	20230925	72600	24.10	20240910	1.42	N	086520	100	133 억		25398672	N	N	3642	N	00	N
36	20240924	140708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89800	7000	2	8.45	250589570500	2809244	267.38	84500	92600	83800	107600	58000	82800	89201.79	19.08	0	390832	87066	84932	81166	79032	75266	86000	80100	133	24800	100	57960	100	1	133138340	119558	234.46	7.04	12	2.11	383.00	12750.00	198400	20230921	-54.74	72600	20240910	23.69	138200	-35.02	20240213	72600	23.69	20240910	985000	-90.88	20230925	72600	23.69	20240910	1.42	N	086520	100	133 억		25398672	N	N	3642	N	00	N
37	20240924	130707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89600	6800	2	8.21	240561265500	2697614	256.75	84500	92600	83800	107600	58000	82800	89175.57	19.08	0	392574	87066	84932	81166	79032	75266	86000	80100	133	24800	100	57960	100	1	133138340	119292	233.94	7.03	12	2.03	383.00	12750.00	198400	20230921	-54.84	72600	20240910	23.42	138200	-35.17	20240213	72600	23.42	20240910	985000	-90.90	20230925	72600	23.42	20240910	1.42	N	086520	100	133 억		25398672	N	N	3642	N	00	N
38	20240924	120704	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90500	7700	2	9.30	224754248700	2522485	240.08	84500	92600	83800	107600	58000	82800	89100.34	19.08	0	385918	87066	84932	81166	79032	75266	86000	80100	133	24800	100	57960	100	1	133138340	120490	236.29	7.10	12	1.89	383.00	12750.00	198400	20230921	-54.39	72600	20240910	24.66	138200	-34.52	20240213	72600	24.66	20240910	985000	-90.81	20230925	72600	24.66	20240910	1.42	N	086520	100	133 억		25398672	N	N	3642	N	00	N
39	20240924	110708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90000	7200	2	8.70	199179507600	2240633	213.26	84500	92600	83800	107600	58000	82800	88894.31	19.08	0	318799	87066	84932	81166	79032	75266	86000	80100	133	24800	100	57960	100	1	133138340	119825	234.99	7.06	12	1.68	383.00	12750.00	198400	20230921	-54.64	72600	20240910	23.97	138200	-34.88	20240213	72600	23.97	20240910	985000	-90.86	20230925	72600	23.97	20240910	1.42	N	086520	100	133 억		25398672	N	N	3642	N	00	N
40	20240924	100707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90700	7900	2	9.54	108137024200	1238629	117.89	84500	90800	83800	107600	58000	82800	87303.81	19.08	0	210402	87066	84932	81166	79032	75266	86000	80100	133	24800	100	57960	100	1	133138340	120756	236.81	7.11	12	0.93	383.00	12750.00	198400	20230921	-54.28	72600	20240910	24.93	138200	-34.37	20240213	72600	24.93	20240910	985000	-90.79	20230925	72600	24.93	20240910	1.42	N	086520	100	133 억		25398672	N	N	3642	N	00	N
41	20240924	090708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	84400	1600	2	1.93	11585872700	137333	13.07	84500	84800	83800	107600	58000	82800	84363.38	19.08	0	-34767	87066	84932	81166	79032	75266	86000	80100	133	24800	100	57960	100	1	133138340	112369	220.37	6.62	12	0.10	383.00	12750.00	198400	20230921	-57.46	72600	20240910	16.25	138200	-38.93	20240213	72600	16.25	20240910	985000	-91.43	20230925	72600	16.25	20240910	1.42	N	086520	100	133 억		25398672	N	N	3642	N	00	N
42	20240923	160705	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	82800	4000	2	5.08	84644095000	1039272	129.29	78300	83300	77400	102400	55200	78800	81441.23	18.94	0	202101	80533	79666	78733	77866	76933	79200	77400	133	23600	100	55160	100	1	133138340	110239	216.19	6.49	12	0.78	383.00	12750.00	200000	20230912	-58.60	72600	20240910	14.05	138200	-40.09	20240213	72600	14.05	20240910	985000	-91.59	20230925	72600	14.05	20240910	1.41	N	086520	100	133 억		25214207	N	N	3517	N	00	N
43	20240923	150707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	81900	3100	2	3.93	76020247000	934812	116.30	78300	83300	77400	102400	55200	78800	81322.19	18.94	0	150498	80533	79666	78733	77866	76933	79200	77400	133	23600	100	55160	100	1	133138340	109040	213.84	6.42	12	0.70	383.00	12750.00	200000	20230912	-59.05	72600	20240910	12.81	138200	-40.74	20240213	72600	12.81	20240910	985000	-91.69	20230925	72600	12.81	20240910	1.41	N	086520	100	133 억		25214207	N	N	3503	N	00	N
44	20240923	140713	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	82000	3200	2	4.06	71591432100	880709	109.57	78300	83300	77400	102400	55200	78800	81289.21	18.94	0	148370	80533	79666	78733	77866	76933	79200	77400	133	23600	100	55160	100	1	133138340	109173	214.10	6.43	12	0.66	383.00	12750.00	200000	20230912	-59.00	72600	20240910	12.95	138200	-40.67	20240213	72600	12.95	20240910	985000	-91.68	20230925	72600	12.95	20240910	1.41	N	086520	100	133 억		25214207	N	N	3503	N	00	N
45	20240923	130707	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	81600	2800	2	3.55	65091143900	801408	99.70	78300	83300	77400	102400	55200	78800	81221.84	18.94	0	113058	80533	79666	78733	77866	76933	79200	77400	133	23600	100	55160	100	1	133138340	108641	213.05	6.40	12	0.60	383.00	12750.00	200000	20230912	-59.20	72600	20240910	12.40	138200	-40.96	20240213	72600	12.40	20240910	985000	-91.72	20230925	72600	12.40	20240910	1.41	N	086520	100	133 억		25214207	N	N	3503	N	00	N
46	20240923	120706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	81300	2500	2	3.17	62522028000	769911	95.78	78300	83300	77400	102400	55200	78800	81207.71	18.94	0	106467	80533	79666	78733	77866	76933	79200	77400	133	23600	100	55160	100	1	133138340	108241	212.27	6.38	12	0.58	383.00	12750.00	200000	20230912	-59.35	72600	20240910	11.98	138200	-41.17	20240213	72600	11.98	20240910	985000	-91.75	20230925	72600	11.98	20240910	1.41	N	086520	100	133 억		25214207	N	N	3503	N	00	N
47	20240923	110708	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	81600	2800	2	3.55	57960627200	713828	88.81	78300	83300	77400	102400	55200	78800	81197.86	18.94	0	103693	80533	79666	78733	77866	76933	79200	77400	133	23600	100	55160	100	1	133138340	108641	213.05	6.40	12	0.54	383.00	12750.00	200000	20230912	-59.20	72600	20240910	12.40	138200	-40.96	20240213	72600	12.40	20240910	985000	-91.72	20230925	72600	12.40	20240910	1.41	N	086520	100	133 억		25214207	N	N	3503	N	00	N
48	20240923	100706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	83200	4400	2	5.58	45278235800	559471	69.60	78300	83300	77400	102400	55200	78800	80931.52	18.94	0	99415	80533	79666	78733	77866	76933	79200	77400	133	23600	100	55160	100	1	133138340	110771	217.23	6.53	12	0.42	383.00	12750.00	200000	20230912	-58.40	72600	20240910	14.60	138200	-39.80	20240213	72600	14.60	20240910	985000	-91.55	20230925	72600	14.60	20240910	1.41	N	086520	100	133 억		25214207	N	N	3503	N	00	N
49	20240923	090706	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	78500	-300	5	-0.38	2971343200	38091	4.74	78300	78500	77400	102400	55200	78800	78000.48	18.94	0	-2102	80533	79666	78733	77866	76933	79200	77400	133	23600	100	55160	100	1	133138340	104514	204.96	6.16	12	0.03	383.00	12750.00	200000	20230912	-60.75	72600	20240910	8.13	138200	-43.20	20240213	72600	8.13	20240910	985000	-92.03	20230925	72600	8.13	20240910	1.41	N	086520	100	133 억		25214207	N	N	3503	N	00	N
50	20240913	160632	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	76800	-300	5	-0.39	55614615400	726680	70.00	78200	78400	75000	100200	54000	77100	76530.66	19.01	0	-171097	80366	78732	77066	75432	73766	79550	76250	133	23100	100	53970	100	1	133138340	102250	200.52	6.02	12	0.55	383.00	12750.00	212400	20230907	-63.84	72600	20240910	5.79	138200	-44.43	20240213	72600	5.79	20240910	992000	-92.26	20230921	72600	5.79	20240910	1.42	N	086520	100	133 억		25310559	N	N	17135	N	00	N
51	20240913	150638	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	76700	-400	5	-0.52	51392294700	671672	64.70	78200	78400	75000	100200	54000	77100	76513.70	19.01	0	-176088	80366	78732	77066	75432	73766	79550	76250	133	23100	100	53970	100	1	133138340	102117	200.26	6.02	12	0.50	383.00	12750.00	212400	20230907	-63.89	72600	20240910	5.65	138200	-44.50	20240213	72600	5.65	20240910	992000	-92.27	20230921	72600	5.65	20240910	1.42	N	086520	100	133 억		25310559	N	N	2966	N	00	N
52	20240913	140640	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	76200	-900	5	-1.17	45171238300	590484	56.88	78200	78400	75000	100200	54000	77100	76498.35	19.01	0	-175254	80366	78732	77066	75432	73766	79550	76250	133	23100	100	53970	100	1	133138340	101451	198.96	5.98	12	0.44	383.00	12750.00	212400	20230907	-64.12	72600	20240910	4.96	138200	-44.86	20240213	72600	4.96	20240910	992000	-92.32	20230921	72600	4.96	20240910	1.42	N	086520	100	133 억		25310559	N	N	2966	N	00	N
53	20240913	130637	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	75500	-1600	5	-2.08	41460165800	541606	52.17	78200	78400	75000	100200	54000	77100	76550.10	19.01	0	-162811	80366	78732	77066	75432	73766	79550	76250	133	23100	100	53970	100	1	133138340	100519	197.13	5.92	12	0.41	383.00	12750.00	212400	20230907	-64.45	72600	20240910	3.99	138200	-45.37	20240213	72600	3.99	20240910	992000	-92.39	20230921	72600	3.99	20240910	1.42	N	086520	100	133 억		25310559	N	N	2966	N	00	N
54	20240913	120637	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	75500	-1600	5	-2.08	39038300400	509500	49.08	78200	78400	75000	100200	54000	77100	76620.51	19.01	0	-161048	80366	78732	77066	75432	73766	79550	76250	133	23100	100	53970	100	1	133138340	100519	197.13	5.92	12	0.38	383.00	12750.00	212400	20230907	-64.45	72600	20240910	3.99	138200	-45.37	20240213	72600	3.99	20240910	992000	-92.39	20230921	72600	3.99	20240910	1.42	N	086520	100	133 억		25310559	N	N	2966	N	00	N
55	20240913	110637	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	76000	-1100	5	-1.43	31933239600	415449	40.02	78200	78400	75900	100200	54000	77100	76864.22	19.01	0	-143586	80366	78732	77066	75432	73766	79550	76250	133	23100	100	53970	100	1	133138340	101185	198.43	5.96	12	0.31	383.00	12750.00	212400	20230907	-64.22	72600	20240910	4.68	138200	-45.01	20240213	72600	4.68	20240910	992000	-92.34	20230921	72600	4.68	20240910	1.42	N	086520	100	133 억		25310559	N	N	2966	N	00	N
56	20240913	100639	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	76500	-600	5	-0.78	24811579800	322086	31.02	78200	78400	76100	100200	54000	77100	77033.96	19.01	0	-104193	80366	78732	77066	75432	73766	79550	76250	133	23100	100	53970	100	1	133138340	101851	199.74	6.00	12	0.24	383.00	12750.00	212400	20230907	-63.98	72600	20240910	5.37	138200	-44.65	20240213	72600	5.37	20240910	992000	-92.29	20230921	72600	5.37	20240910	1.42	N	086520	100	133 억		25310559	N	N	2966	N	00	N
57	20240913	090642	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	77800	700	2	0.91	5708634600	73496	7.08	78200	78400	77000	100200	54000	77100	77675.19	19.01	0	-27948	80366	78732	77066	75432	73766	79550	76250	133	23100	100	53970	100	1	133138340	103582	203.13	6.10	12	0.06	383.00	12750.00	212400	20230907	-63.37	72600	20240910	7.16	138200	-43.70	20240213	72600	7.16	20240910	992000	-92.16	20230921	72600	7.16	20240910	1.42	N	086520	100	133 억		25310559	N	N	2966	N	00	N
58	20240912	160629	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	77100	2500	2	3.35	79051663600	1021464	93.84	76100	78700	75400	96900	52300	74600	77392.15	18.88	0	123492	77400	76000	74600	73200	71800	76700	73900	133	22300	100	52220	100	1	133138340	102650	201.31	6.05	12	0.77	383.00	12750.00	224000	20230906	-65.58	72600	20240910	6.20	138200	-44.21	20240213	72600	6.20	20240910	1000000	-92.29	20230912	72600	6.20	20240910	1.41	N	086520	100	133 억		25140774	N	N	2875	N	00	N
59	20240912	150635	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	78100	3500	2	4.69	64363521300	831285	76.37	76100	78700	75400	96900	52300	74600	77427.05	18.88	0	164205	77400	76000	74600	73200	71800	76700	73900	133	22300	100	52220	100	1	133138340	103981	203.92	6.13	12	0.62	383.00	12750.00	224000	20230906	-65.13	72600	20240910	7.58	138200	-43.49	20240213	72600	7.58	20240910	1000000	-92.19	20230912	72600	7.58	20240910	1.41	N	086520	100	133 억		25140774	N	N	29975	N	00	N
60	20240912	140638	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	77700	3100	2	4.16	57414178800	742108	68.17	76100	78700	75400	96900	52300	74600	77366.90	18.88	0	127504	77400	76000	74600	73200	71800	76700	73900	133	22300	100	52220	100	1	133138340	103448	202.87	6.09	12	0.56	383.00	12750.00	224000	20230906	-65.31	72600	20240910	7.02	138200	-43.78	20240213	72600	7.02	20240910	1000000	-92.23	20230912	72600	7.02	20240910	1.41	N	086520	100	133 억		25140774	N	N	29975	N	00	N
61	20240912	130634	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	77600	3000	2	4.02	53461482200	691283	63.51	76100	78700	75400	96900	52300	74600	77337.20	18.88	0	111467	77400	76000	74600	73200	71800	76700	73900	133	22300	100	52220	100	1	133138340	103315	202.61	6.09	12	0.52	383.00	12750.00	224000	20230906	-65.36	72600	20240910	6.89	138200	-43.85	20240213	72600	6.89	20240910	1000000	-92.24	20230912	72600	6.89	20240910	1.41	N	086520	100	133 억		25140774	N	N	29975	N	00	N
62	20240912	120634	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	77600	3000	2	4.02	50413634500	651975	59.89	76100	78700	75400	96900	52300	74600	77325.12	18.88	0	101405	77400	76000	74600	73200	71800	76700	73900	133	22300	100	52220	100	1	133138340	103315	202.61	6.09	12	0.49	383.00	12750.00	224000	20230906	-65.36	72600	20240910	6.89	138200	-43.85	20240213	72600	6.89	20240910	1000000	-92.24	20230912	72600	6.89	20240910	1.41	N	086520	100	133 억		25140774	N	N	29975	N	00	N
63	20240912	110632	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	77400	2800	2	3.75	44501555600	575783	52.89	76100	78700	75400	96900	52300	74600	77289.46	18.88	0	67723	77400	76000	74600	73200	71800	76700	73900	133	22300	100	52220	100	1	133138340	103049	202.09	6.07	12	0.43	383.00	12750.00	224000	20230906	-65.45	72600	20240910	6.61	138200	-43.99	20240213	72600	6.61	20240910	1000000	-92.26	20230912	72600	6.61	20240910	1.41	N	086520	100	133 억		25140774	N	N	29975	N	00	N
64	20240912	100633	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	77300	2700	2	3.62	39680960500	513285	47.15	76100	78700	75400	96900	52300	74600	77308.64	18.88	0	63533	77400	76000	74600	73200	71800	76700	73900	133	22300	100	52220	100	1	133138340	102916	201.83	6.06	12	0.39	383.00	12750.00	224000	20230906	-65.49	72600	20240910	6.47	138200	-44.07	20240213	72600	6.47	20240910	1000000	-92.27	20230912	72600	6.47	20240910	1.41	N	086520	100	133 억		25140774	N	N	29975	N	00	N
65	20240912	090634	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	76300	1700	2	2.28	6781307400	89381	8.21	76100	76300	75400	96900	52300	74600	75871.81	18.88	0	-5552	77400	76000	74600	73200	71800	76700	73900	133	22300	100	52220	100	1	133138340	101585	199.22	5.98	12	0.07	383.00	12750.00	224000	20230906	-65.94	72600	20240910	5.10	138200	-44.79	20240213	72600	5.10	20240910	1000000	-92.37	20230912	72600	5.10	20240910	1.41	N	086520	100	133 억		25140774	N	N	29975	N	00	N
66	20240911	160620	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	74600	2000	2	2.75	80024406200	1072918	107.29	73500	76000	73200	94300	50900	72600	74585.77	18.93	0	115847	78733	75666	74133	71066	69533	74900	70300	133	21700	100	50820	100	1	133138340	99321	194.78	5.85	12	0.81	383.00	12750.00	224000	20230906	-66.70	72600	20240910	2.75	138200	-46.02	20240213	72600	2.75	20240910	1027000	-92.74	20230911	72600	2.75	20240910	1.42	N	086520	100	133 억		25201918	N	N	29969	N	00	N
67	20240911	150624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	74300	1700	2	2.34	75887180500	1017423	101.74	73500	76000	73200	94300	50900	72600	74587.66	18.93	0	104209	78733	75666	74133	71066	69533	74900	70300	133	21700	100	50820	100	1	133138340	98922	193.99	5.83	12	0.76	383.00	12750.00	224000	20230906	-66.83	72600	20240910	2.34	138200	-46.24	20240213	72600	2.34	20240910	1027000	-92.77	20230911	72600	2.34	20240910	1.42	N	086520	100	133 억		25201918	N	N	17649	N	00	N
68	20240911	140624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	75000	2400	2	3.31	67209826400	900471	90.04	73500	76000	73200	94300	50900	72600	74638.55	18.93	0	112340	78733	75666	74133	71066	69533	74900	70300	133	21700	100	50820	100	1	133138340	99854	195.82	5.88	12	0.68	383.00	12750.00	224000	20230906	-66.52	72600	20240910	3.31	138200	-45.73	20240213	72600	3.31	20240910	1027000	-92.70	20230911	72600	3.31	20240910	1.42	N	086520	100	133 억		25201918	N	N	17649	N	00	N
69	20240911	130623	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	75000	2400	2	3.31	56602726500	759447	75.94	73500	76000	73200	94300	50900	72600	74531.53	18.93	0	87478	78733	75666	74133	71066	69533	74900	70300	133	21700	100	50820	100	1	133138340	99854	195.82	5.88	12	0.57	383.00	12750.00	224000	20230906	-66.52	72600	20240910	3.31	138200	-45.73	20240213	72600	3.31	20240910	1027000	-92.70	20230911	72600	3.31	20240910	1.42	N	086520	100	133 억		25201918	N	N	17649	N	00	N
70	20240911	120627	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	74600	2000	2	2.75	51784697800	695058	69.50	73500	76000	73200	94300	50900	72600	74504.17	18.93	0	81989	78733	75666	74133	71066	69533	74900	70300	133	21700	100	50820	100	1	133138340	99321	194.78	5.85	12	0.52	383.00	12750.00	224000	20230906	-66.70	72600	20240910	2.75	138200	-46.02	20240213	72600	2.75	20240910	1027000	-92.74	20230911	72600	2.75	20240910	1.42	N	086520	100	133 억		25201918	N	N	17649	N	00	N
71	20240911	110619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	74000	1400	2	1.93	36041094100	485693	48.57	73500	75100	73200	94300	50900	72600	74205.54	18.93	0	53510	78733	75666	74133	71066	69533	74900	70300	133	21700	100	50820	100	1	133138340	98522	193.21	5.80	12	0.36	383.00	12750.00	224000	20230906	-66.96	72600	20240910	1.93	138200	-46.45	20240213	72600	1.93	20240910	1027000	-92.79	20230911	72600	1.93	20240910	1.42	N	086520	100	133 억		25201918	N	N	17649	N	00	N
72	20240911	100618	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	74600	2000	2	2.75	25674926700	346051	34.60	73500	75000	73300	94300	50900	72600	74194.11	18.93	0	51285	78733	75666	74133	71066	69533	74900	70300	133	21700	100	50820	100	1	133138340	99321	194.78	5.85	12	0.26	383.00	12750.00	224000	20230906	-66.70	72600	20240910	2.75	138200	-46.02	20240213	72600	2.75	20240910	1027000	-92.74	20230911	72600	2.75	20240910	1.42	N	086520	100	133 억		25201918	N	N	17649	N	00	N
73	20240911	090629	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	74600	2000	2	2.75	9734575500	131019	13.10	73500	75000	73300	94300	50900	72600	74299.10	18.93	0	29213	78733	75666	74133	71066	69533	74900	70300	133	21700	100	50820	100	1	133138340	99321	194.78	5.85	12	0.10	383.00	12750.00	224000	20230906	-66.70	72600	20240910	2.75	138200	-46.02	20240213	72600	2.75	20240910	1027000	-92.74	20230911	72600	2.75	20240910	1.42	N	086520	100	133 억		25201918	N	N	17649	N	00	N
74	20240910	160622	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	72600	-2600	5	-3.46	72587843100	973586	80.07	75700	77200	72600	97700	52700	75200	74572.08	18.89	0	-11869	78733	76966	75833	74066	72933	76400	73500	133	22500	100	52640	100	1	133138340	96658	189.56	5.69	12	0.73	383.00	12750.00	235800	20230904	-69.21	72600	20240910	0.00	138200	-47.47	20240213	72600	0.00	20240910	1027000	-92.93	20230911	72600	0.00	20240910	1.43	N	086520	100	133 억		25154707	N	N	17649	N	00	N
75	20240910	150625	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	73400	-1800	5	-2.39	60217310200	803695	66.10	75700	77200	73200	97700	52700	75200	74925.57	18.89	0	-45748	78733	76966	75833	74066	72933	76400	73500	133	22500	100	52640	100	1	133138340	97724	191.64	5.76	12	0.60	383.00	12750.00	235800	20230904	-68.87	73200	20240910	0.27	138200	-46.89	20240213	73200	0.27	20240910	1027000	-92.85	20230911	73200	0.27	20240910	1.43	N	086520	100	133 억		25154707	N	N	6461	N	00	N
76	20240910	140621	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	73800	-1400	5	-1.86	52095740700	693491	57.03	75700	77200	73500	97700	52700	75200	75121.00	18.89	0	-47987	78733	76966	75833	74066	72933	76400	73500	133	22500	100	52640	100	1	133138340	98256	192.69	5.79	12	0.52	383.00	12750.00	235800	20230904	-68.70	73500	20240910	0.41	138200	-46.60	20240213	73500	0.41	20240910	1027000	-92.81	20230911	73500	0.41	20240910	1.43	N	086520	100	133 억		25154707	N	N	6461	N	00	N
77	20240910	130621	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	74700	-500	5	-0.66	40848119900	541644	44.55	75700	77200	74500	97700	52700	75200	75415.07	18.89	0	-67045	78733	76966	75833	74066	72933	76400	73500	133	22500	100	52640	100	1	133138340	99454	195.04	5.86	12	0.41	383.00	12750.00	235800	20230904	-68.32	74500	20240910	0.27	138200	-45.95	20240213	74500	0.27	20240910	1027000	-92.73	20230911	74500	0.27	20240910	1.43	N	086520	100	133 억		25154707	N	N	6461	N	00	N
78	20240910	120621	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	75000	-200	5	-0.27	35852411300	474818	39.05	75700	77200	74700	97700	52700	75200	75507.70	18.89	0	-66167	78733	76966	75833	74066	72933	76400	73500	133	22500	100	52640	100	1	133138340	99854	195.82	5.88	12	0.36	383.00	12750.00	235800	20230904	-68.19	74700	20240910	0.40	138200	-45.73	20240213	74700	0.40	20240910	1027000	-92.70	20230911	74700	0.40	20240910	1.43	N	086520	100	133 억		25154707	N	N	6461	N	00	N
79	20240910	110620	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	75200	0	3	0.00	31135484200	411897	33.88	75700	77200	74800	97700	52700	75200	75590.47	18.89	0	-52961	78733	76966	75833	74066	72933	76400	73500	133	22500	100	52640	100	1	133138340	100120	196.34	5.90	12	0.31	383.00	12750.00	235800	20230904	-68.11	74700	20240909	0.67	138200	-45.59	20240213	74700	0.67	20240909	1027000	-92.68	20230911	74700	0.67	20240909	1.43	N	086520	100	133 억		25154707	N	N	6461	N	00	N
80	20240910	100624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	75300	100	2	0.13	25800288500	340963	28.04	75700	77200	74800	97700	52700	75200	75668.89	18.89	0	-52057	78733	76966	75833	74066	72933	76400	73500	133	22500	100	52640	100	1	133138340	100253	196.61	5.91	12	0.26	383.00	12750.00	235800	20230904	-68.07	74700	20240909	0.80	138200	-45.51	20240213	74700	0.80	20240909	1027000	-92.67	20230911	74700	0.80	20240909	1.43	N	086520	100	133 억		25154707	N	N	6461	N	00	N
81	20240910	090622	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	75900	700	2	0.93	8636675600	113162	9.31	75700	77200	75700	97700	52700	75200	76321.41	18.89	0	-10592	78733	76966	75833	74066	72933	76400	73500	133	22500	100	52640	100	1	133138340	101052	198.17	5.95	12	0.08	383.00	12750.00	235800	20230904	-67.81	74700	20240909	1.61	138200	-45.08	20240213	74700	1.61	20240909	1027000	-92.61	20230911	74700	1.61	20240909	1.43	N	086520	100	133 억		25154707	N	N	6461	N	00	N
82	20240909	160610	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	75200	-2700	5	-3.47	90271850000	1190134	72.07	76500	77600	74700	101200	54600	77900	75853.84	18.96	0	45863	87433	82666	80233	75466	73033	81450	74250	133	23300	100	54530	100	1	133138340	100120	196.34	5.90	12	0.89	383.00	12750.00	246800	20230901	-69.53	74700	20240909	0.67	138200	-45.59	20240213	74700	0.67	20240909	1027000	-92.68	20230911	74700	0.67	20240909	1.44	N	086520	100	133 억		25242304	N	N	6461	N	00	N
83	20240909	150613	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	75200	-2700	5	-3.47	83103337400	1094701	66.29	76500	77600	74700	101200	54600	77900	75913.65	18.96	0	32461	87433	82666	80233	75466	73033	81450	74250	133	23300	100	54530	100	1	133138340	100120	196.34	5.90	12	0.82	383.00	12750.00	246800	20230901	-69.53	74700	20240909	0.67	138200	-45.59	20240213	74700	0.67	20240909	1027000	-92.68	20230911	74700	0.67	20240909	1.44	N	086520	100	133 억		25242304	N	N	13426	N	00	N
84	20240909	140617	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	75700	-2200	5	-2.82	73918125600	973067	58.93	76500	77600	74700	101200	54600	77900	75963.48	18.96	0	37172	87433	82666	80233	75466	73033	81450	74250	133	23300	100	54530	100	1	133138340	100786	197.65	5.94	12	0.73	383.00	12750.00	246800	20230901	-69.33	74700	20240909	1.34	138200	-45.22	20240213	74700	1.34	20240909	1027000	-92.63	20230911	74700	1.34	20240909	1.44	N	086520	100	133 억		25242304	N	N	13426	N	00	N
85	20240909	130614	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	75800	-2100	5	-2.70	66528022300	875533	53.02	76500	77600	74700	101200	54600	77900	75985.09	18.96	0	41262	87433	82666	80233	75466	73033	81450	74250	133	23300	100	54530	100	1	133138340	100919	197.91	5.95	12	0.66	383.00	12750.00	246800	20230901	-69.29	74700	20240909	1.47	138200	-45.15	20240213	74700	1.47	20240909	1027000	-92.62	20230911	74700	1.47	20240909	1.44	N	086520	100	133 억		25242304	N	N	13426	N	00	N
86	20240909	120611	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	76000	-1900	5	-2.44	61297032500	806749	48.86	76500	77600	74700	101200	54600	77900	75979.60	18.96	0	58144	87433	82666	80233	75466	73033	81450	74250	133	23300	100	54530	100	1	133138340	101185	198.43	5.96	12	0.61	383.00	12750.00	246800	20230901	-69.21	74700	20240909	1.74	138200	-45.01	20240213	74700	1.74	20240909	1027000	-92.60	20230911	74700	1.74	20240909	1.44	N	086520	100	133 억		25242304	N	N	13426	N	00	N
87	20240909	110612	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	75400	-2500	5	-3.21	54123933900	711957	43.11	76500	77600	74700	101200	54600	77900	76020.57	18.96	0	40190	87433	82666	80233	75466	73033	81450	74250	133	23300	100	54530	100	1	133138340	100386	196.87	5.91	12	0.53	383.00	12750.00	246800	20230901	-69.45	74700	20240909	0.94	138200	-45.44	20240213	74700	0.94	20240909	1027000	-92.66	20230911	74700	0.94	20240909	1.44	N	086520	100	133 억		25242304	N	N	13426	N	00	N
88	20240909	100616	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	76200	-1700	5	-2.18	33673290600	440537	26.68	76500	77600	75600	101200	54600	77900	76435.93	18.96	0	51665	87433	82666	80233	75466	73033	81450	74250	133	23300	100	54530	100	1	133138340	101451	198.96	5.98	12	0.33	383.00	12750.00	246800	20230901	-69.12	75600	20240909	0.79	138200	-44.86	20240213	75600	0.79	20240909	1027000	-92.58	20230911	75600	0.79	20240909	1.44	N	086520	100	133 억		25242304	N	N	13426	N	00	N
89	20240909	090610	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	76100	-1800	5	-2.31	11301398700	147922	8.96	76500	77000	75600	101200	54600	77900	76398.06	18.96	0	46531	87433	82666	80233	75466	73033	81450	74250	133	23300	100	54530	100	1	133138340	101318	198.69	5.97	12	0.11	383.00	12750.00	246800	20230901	-69.17	75600	20240909	0.66	138200	-44.93	20240213	75600	0.66	20240909	1027000	-92.59	20230911	75600	0.66	20240909	1.44	N	086520	100	133 억		25242304	N	N	13426	N	00	N
90	20240906	160603	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	77900	-5800	5	-6.93	130416635700	1621169	186.50	84200	85000	77800	108800	58600	83700	80463.39	19.01	0	-31387	88100	85900	84500	82300	80900	85200	81600	133	25100	100	58590	100	1	133138340	103715	203.39	6.11	12	1.22	383.00	12750.00	253400	20230831	-69.26	77800	20240906	0.13	138200	-43.63	20240213	77800	0.13	20240906	1120000	-93.04	20230906	77800	0.13	20240906	1.44	N	086520	100	133 억		25316007	N	N	13426	N	00	N
91	20240906	150612	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	78700	-5000	5	-5.97	112974633600	1397733	160.80	84200	85000	78200	108800	58600	83700	80826.61	19.01	0	-41763	88100	85900	84500	82300	80900	85200	81600	133	25100	100	58590	100	1	133138340	104780	205.48	6.17	12	1.05	383.00	12750.00	253400	20230831	-68.94	78200	20240906	0.64	138200	-43.05	20240213	78200	0.64	20240906	1120000	-92.97	20230906	78200	0.64	20240906	1.44	N	086520	100	133 억		25316007	N	N	10208	N	00	N
92	20240906	140616	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	79200	-4500	5	-5.38	90465679900	1112063	127.93	84200	85000	79100	108800	58600	83700	81348.97	19.01	0	-58603	88100	85900	84500	82300	80900	85200	81600	133	25100	100	58590	100	1	133138340	105446	206.79	6.21	12	0.84	383.00	12750.00	253400	20230831	-68.75	79100	20240906	0.13	138200	-42.69	20240213	79100	0.13	20240906	1120000	-92.93	20230906	79100	0.13	20240906	1.44	N	086520	100	133 억		25316007	N	N	10208	N	00	N
93	20240906	130611	55	40.00	KSQ150	신저가	금융	N	N	N	Y	40	Y	80200	-3500	5	-4.18	72116228000	881977	101.46	84200	85000	80000	108800	58600	83700	81766.09	19.01	0	-8967	88100	85900	84500	82300	80900	85200	81600	133	25100	100	58590	100	1	133138340	106777	209.40	6.29	12	0.66	383.00	12750.00	253400	20230831	-68.35	80000	20240906	0.25	138200	-41.97	20240213	80000	0.25	20240906	1120000	-92.84	20230906	80000	0.25	20240906	1.44	N	086520	100	133 억		25316007	N	N	10208	N	00	N
94	20240906	120613	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	81100	-2600	5	-3.11	55663870200	677443	77.93	84200	85000	80500	108800	58600	83700	82167.12	19.01	0	24779	88100	85900	84500	82300	80900	85200	81600	133	25100	100	58590	100	1	133138340	107975	211.75	6.36	12	0.51	383.00	12750.00	253400	20230831	-68.00	80400	20240805	0.87	138200	-41.32	20240213	80400	0.87	20240805	1120000	-92.76	20230906	80400	0.87	20240805	1.44	N	086520	100	133 억		25316007	N	N	10208	N	00	N
95	20240906	110616	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	83300	-400	5	-0.48	30520186900	367759	42.31	84200	85000	81900	108800	58600	83700	82989.23	19.01	0	37499	88100	85900	84500	82300	80900	85200	81600	133	25100	100	58590	100	1	133138340	110904	217.49	6.53	12	0.28	383.00	12750.00	253400	20230831	-67.13	80400	20240805	3.61	138200	-39.73	20240213	80400	3.61	20240805	1120000	-92.56	20230906	80400	3.61	20240805	1.44	N	086520	100	133 억		25316007	N	N	10208	N	00	N
96	20240906	100610	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	82300	-1400	5	-1.67	22600291200	271858	31.28	84200	85000	81900	108800	58600	83700	83132.26	19.01	0	19851	88100	85900	84500	82300	80900	85200	81600	133	25100	100	58590	100	1	133138340	109573	214.88	6.45	12	0.20	383.00	12750.00	253400	20230831	-67.52	80400	20240805	2.36	138200	-40.45	20240213	80400	2.36	20240805	1120000	-92.65	20230906	80400	2.36	20240805	1.44	N	086520	100	133 억		25316007	N	N	10208	N	00	N
97	20240906	090614	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	84400	700	2	0.84	4390046000	52007	5.98	84200	85000	83700	108800	58600	83700	84415.54	19.01	0	4800	88100	85900	84500	82300	80900	85200	81600	133	25100	100	58590	100	1	133138340	112369	220.37	6.62	12	0.04	383.00	12750.00	253400	20230831	-66.69	80400	20240805	4.98	138200	-38.93	20240213	80400	4.98	20240805	1120000	-92.46	20230906	80400	4.98	20240805	1.44	N	086520	100	133 억		25316007	N	N	10208	N	00	N
98	20240905	160603	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	83700	-1800	5	-2.11	72541585100	858249	106.00	86300	86700	83100	111100	59900	85500	84524.71	19.16	0	-112723	90166	87832	86466	84132	82766	87150	83450	133	25600	100	59850	100	1	133138340	111437	218.54	6.56	12	0.64	383.00	12750.00	253400	20230831	-66.97	80400	20240805	4.10	138200	-39.44	20240213	80400	4.10	20240805	1120000	-92.53	20230906	80400	4.10	20240805	1.45	N	086520	100	133 억		25506231	N	N	10208	N	00	N
99	20240905	150612	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	84100	-1400	5	-1.64	66484316200	785980	97.07	86300	86700	83100	111100	59900	85500	84587.19	19.16	0	-117033	90166	87832	86466	84132	82766	87150	83450	133	25600	100	59850	100	1	133138340	111969	219.58	6.60	12	0.59	383.00	12750.00	253400	20230831	-66.81	80400	20240805	4.60	138200	-39.15	20240213	80400	4.60	20240805	1120000	-92.49	20230906	80400	4.60	20240805	1.45	N	086520	100	133 억		25506231	N	N	9972	N	00	N
100	20240905	140609	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	83400	-2100	5	-2.46	59613523300	704026	86.95	86300	86700	83100	111100	59900	85500	84674.56	19.16	0	-128793	90166	87832	86466	84132	82766	87150	83450	133	25600	100	59850	100	1	133138340	111037	217.75	6.54	12	0.53	383.00	12750.00	253400	20230831	-67.09	80400	20240805	3.73	138200	-39.65	20240213	80400	3.73	20240805	1120000	-92.55	20230906	80400	3.73	20240805	1.45	N	086520	100	133 억		25506231	N	N	9972	N	00	N
101	20240905	130612	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	83400	-2100	5	-2.46	52714489100	621424	76.75	86300	86700	83100	111100	59900	85500	84827.97	19.16	0	-129906	90166	87832	86466	84132	82766	87150	83450	133	25600	100	59850	100	1	133138340	111037	217.75	6.54	12	0.47	383.00	12750.00	253400	20230831	-67.09	80400	20240805	3.73	138200	-39.65	20240213	80400	3.73	20240805	1120000	-92.55	20230906	80400	3.73	20240805	1.45	N	086520	100	133 억		25506231	N	N	9972	N	00	N
102	20240905	120609	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	84400	-1100	5	-1.29	42950781100	504793	62.34	86300	86700	83600	111100	59900	85500	85085.50	19.16	0	-91819	90166	87832	86466	84132	82766	87150	83450	133	25600	100	59850	100	1	133138340	112369	220.37	6.62	12	0.38	383.00	12750.00	253400	20230831	-66.69	80400	20240805	4.98	138200	-38.93	20240213	80400	4.98	20240805	1120000	-92.46	20230906	80400	4.98	20240805	1.45	N	086520	100	133 억		25506231	N	N	9972	N	00	N
103	20240905	110606	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	84300	-1200	5	-1.40	33339792600	390355	48.21	86300	86700	84200	111100	59900	85500	85408.78	19.16	0	-84281	90166	87832	86466	84132	82766	87150	83450	133	25600	100	59850	100	1	133138340	112236	220.10	6.61	12	0.29	383.00	12750.00	253400	20230831	-66.73	80400	20240805	4.85	138200	-39.00	20240213	80400	4.85	20240805	1120000	-92.47	20230906	80400	4.85	20240805	1.45	N	086520	100	133 억		25506231	N	N	9972	N	00	N
104	20240905	100606	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	85600	100	2	0.12	20823875300	242832	29.99	86300	86700	84500	111100	59900	85500	85754.80	19.16	0	-45970	90166	87832	86466	84132	82766	87150	83450	133	25600	100	59850	100	1	133138340	113966	223.50	6.71	12	0.18	383.00	12750.00	253400	20230831	-66.22	80400	20240805	6.47	138200	-38.06	20240213	80400	6.47	20240805	1120000	-92.36	20230906	80400	6.47	20240805	1.45	N	086520	100	133 억		25506231	N	N	9972	N	00	N
105	20240905	090611	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	86500	1000	2	1.17	4769721500	55246	6.82	86300	86700	85800	111100	59900	85500	86344.06	19.16	0	-8614	90166	87832	86466	84132	82766	87150	83450	133	25600	100	59850	100	1	133138340	115165	225.85	6.78	12	0.04	383.00	12750.00	253400	20230831	-65.86	80400	20240805	7.59	138200	-37.41	20240213	80400	7.59	20240805	1120000	-92.28	20230906	80400	7.59	20240805	1.45	N	086520	100	133 억		25506231	N	N	9972	N	00	N
106	20240904	160557	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	85500	-3500	5	-3.93	68095100800	785034	123.50	87000	88800	85100	115700	62300	89000	86745.89	19.27	0	-92026	91533	90266	89433	88166	87333	89850	87750	133	26700	100	62300	100	1	133138340	113833	223.24	6.71	12	0.59	383.00	12750.00	253400	20230831	-66.26	80400	20240805	6.34	138200	-38.13	20240213	80400	6.34	20240805	1179000	-92.75	20230904	80400	6.34	20240805	1.47	N	086520	100	133 억		25656348	N	N	9972	N	00	N
107	20240904	150602	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	85700	-3300	5	-3.71	62288492500	717152	112.82	87000	88800	85100	115700	62300	89000	86855.35	19.27	0	-86421	91533	90266	89433	88166	87333	89850	87750	133	26700	100	62300	100	1	133138340	114100	223.76	6.72	12	0.54	383.00	12750.00	253400	20230831	-66.18	80400	20240805	6.59	138200	-37.99	20240213	80400	6.59	20240805	1179000	-92.73	20230904	80400	6.59	20240805	1.47	N	086520	100	133 억		25656348	N	N	4664	N	00	N
108	20240904	140603	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	85800	-3200	5	-3.60	52041126300	597311	93.97	87000	88800	85700	115700	62300	89000	87125.67	19.27	0	-64559	91533	90266	89433	88166	87333	89850	87750	133	26700	100	62300	100	1	133138340	114233	224.02	6.73	12	0.45	383.00	12750.00	253400	20230831	-66.14	80400	20240805	6.72	138200	-37.92	20240213	80400	6.72	20240805	1179000	-92.72	20230904	80400	6.72	20240805	1.47	N	086520	100	133 억		25656348	N	N	4664	N	00	N
109	20240904	130603	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	86400	-2600	5	-2.92	47078184600	539624	84.89	87000	88800	85700	115700	62300	89000	87242.56	19.27	0	-42556	91533	90266	89433	88166	87333	89850	87750	133	26700	100	62300	100	1	133138340	115032	225.59	6.78	12	0.41	383.00	12750.00	253400	20230831	-65.90	80400	20240805	7.46	138200	-37.48	20240213	80400	7.46	20240805	1179000	-92.67	20230904	80400	7.46	20240805	1.47	N	086520	100	133 억		25656348	N	N	4664	N	00	N
110	20240904	120600	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	86900	-2100	5	-2.36	37462303400	428196	67.36	87000	88800	86000	115700	62300	89000	87488.67	19.27	0	-9227	91533	90266	89433	88166	87333	89850	87750	133	26700	100	62300	100	1	133138340	115697	226.89	6.82	12	0.32	383.00	12750.00	253400	20230831	-65.71	80400	20240805	8.08	138200	-37.12	20240213	80400	8.08	20240805	1179000	-92.63	20230904	80400	8.08	20240805	1.47	N	086520	100	133 억		25656348	N	N	4664	N	00	N
111	20240904	110558	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	87500	-1500	5	-1.69	32172745600	367554	57.82	87000	88800	86000	115700	62300	89000	87532.01	19.27	0	19473	91533	90266	89433	88166	87333	89850	87750	133	26700	100	62300	100	1	133138340	116496	228.46	6.86	12	0.28	383.00	12750.00	253400	20230831	-65.47	80400	20240805	8.83	138200	-36.69	20240213	80400	8.83	20240805	1179000	-92.58	20230904	80400	8.83	20240805	1.47	N	086520	100	133 억		25656348	N	N	4664	N	00	N
112	20240904	100602	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	88500	-500	5	-0.56	24638140100	281850	44.34	87000	88600	86000	115700	62300	89000	87415.77	19.27	0	43152	91533	90266	89433	88166	87333	89850	87750	133	26700	100	62300	100	1	133138340	117827	231.07	6.94	12	0.21	383.00	12750.00	253400	20230831	-65.07	80400	20240805	10.07	138200	-35.96	20240213	80400	10.07	20240805	1179000	-92.49	20230904	80400	10.07	20240805	1.47	N	086520	100	133 억		25656348	N	N	4664	N	00	N
113	20240904	090601	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	87200	-1800	5	-2.02	8926431700	102798	16.17	87000	87600	86000	115700	62300	89000	86834.62	19.27	0	33462	91533	90266	89433	88166	87333	89850	87750	133	26700	100	62300	100	1	133138340	116097	227.68	6.84	12	0.08	383.00	12750.00	253400	20230831	-65.59	80400	20240805	8.46	138200	-36.90	20240213	80400	8.46	20240805	1179000	-92.60	20230904	80400	8.46	20240805	1.47	N	086520	100	133 억		25656348	N	N	4664	N	00	N
114	20240903	160554	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89000	-1100	5	-1.22	56398842000	628596	31.62	90400	90700	88600	117100	63100	90100	89722.65	19.23	0	-43398	94900	92500	89100	86700	83300	93700	87900	133	27000	100	63070	100	1	133138340	118493	232.38	6.98	12	0.47	383.00	12750.00	255000	20230828	-65.10	80400	20240805	10.70	138200	-35.60	20240213	80400	10.70	20240805	1179000	-92.45	20230904	80400	10.70	20240805	1.47	N	086520	100	133 억		25606524	N	N	4664	N	00	N
115	20240903	150558	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89000	-1100	5	-1.22	52552102600	585360	29.45	90400	90700	88600	117100	63100	90100	89777.34	19.23	0	-37938	94900	92500	89100	86700	83300	93700	87900	133	27000	100	63070	100	1	133138340	118493	232.38	6.98	12	0.44	383.00	12750.00	255000	20230828	-65.10	80400	20240805	10.70	138200	-35.60	20240213	80400	10.70	20240805	1179000	-92.45	20230904	80400	10.70	20240805	1.47	N	086520	100	133 억		25606524	N	N	65188	N	00	N
116	20240903	140600	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89900	-200	5	-0.22	48431759800	539307	27.13	90400	90700	88600	117100	63100	90100	89803.63	19.23	0	-40944	94900	92500	89100	86700	83300	93700	87900	133	27000	100	63070	100	1	133138340	119691	234.73	7.05	12	0.41	383.00	12750.00	255000	20230828	-64.75	80400	20240805	11.82	138200	-34.95	20240213	80400	11.82	20240805	1179000	-92.37	20230904	80400	11.82	20240805	1.47	N	086520	100	133 억		25606524	N	N	65188	N	00	N
117	20240903	130559	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89400	-700	5	-0.78	42261729200	470153	23.65	90400	90700	89000	117100	63100	90100	89889.26	19.23	0	-35858	94900	92500	89100	86700	83300	93700	87900	133	27000	100	63070	100	1	133138340	119026	233.42	7.01	12	0.35	383.00	12750.00	255000	20230828	-64.94	80400	20240805	11.19	138200	-35.31	20240213	80400	11.19	20240805	1179000	-92.42	20230904	80400	11.19	20240805	1.47	N	086520	100	133 억		25606524	N	N	65188	N	00	N
118	20240903	120551	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90100	0	3	0.00	38180336700	424581	21.36	90400	90700	89000	117100	63100	90100	89924.69	19.23	0	-35830	94900	92500	89100	86700	83300	93700	87900	133	27000	100	63070	100	1	133138340	119958	235.25	7.07	12	0.32	383.00	12750.00	255000	20230828	-64.67	80400	20240805	12.06	138200	-34.80	20240213	80400	12.06	20240805	1179000	-92.36	20230904	80400	12.06	20240805	1.47	N	086520	100	133 억		25606524	N	N	65188	N	00	N
119	20240903	110550	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89600	-500	5	-0.55	29801085200	331198	16.66	90400	90700	89200	117100	63100	90100	89979.62	19.23	0	-32448	94900	92500	89100	86700	83300	93700	87900	133	27000	100	63070	100	1	133138340	119292	233.94	7.03	12	0.25	383.00	12750.00	255000	20230828	-64.86	80400	20240805	11.44	138200	-35.17	20240213	80400	11.44	20240805	1179000	-92.40	20230904	80400	11.44	20240805	1.47	N	086520	100	133 억		25606524	N	N	65188	N	00	N
120	20240903	100550	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90400	300	2	0.33	22880084400	254157	12.79	90400	90700	89200	117100	63100	90100	90023.39	19.23	0	-23316	94900	92500	89100	86700	83300	93700	87900	133	27000	100	63070	100	1	133138340	120357	236.03	7.09	12	0.19	383.00	12750.00	255000	20230828	-64.55	80400	20240805	12.44	138200	-34.59	20240213	80400	12.44	20240805	1179000	-92.33	20230904	80400	12.44	20240805	1.47	N	086520	100	133 억		25606524	N	N	65188	N	00	N
121	20240903	090552	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90300	200	2	0.22	6204531800	68765	3.46	90400	90700	89700	117100	63100	90100	90228.27	19.23	0	-19793	94900	92500	89100	86700	83300	93700	87900	133	27000	100	63070	100	1	133138340	120224	235.77	7.08	12	0.05	383.00	12750.00	255000	20230828	-64.59	80400	20240805	12.31	138200	-34.66	20240213	80400	12.31	20240805	1179000	-92.34	20230904	80400	12.31	20240805	1.47	N	086520	100	133 억		25606524	N	N	65188	N	00	N
122	20240902	160546	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90100	4500	2	5.26	176532625300	1971738	348.16	85800	91500	85700	111200	60000	85600	89530.68	18.99	0	235094	87266	86432	85366	84532	83466	86550	84650	133	25600	100	59920	100	1	133138340	119958	235.25	7.07	12	1.48	383.00	12750.00	255800	20230825	-64.78	80400	20240805	12.06	138200	-34.80	20240213	80400	12.06	20240805	1179000	-92.36	20230904	80400	12.06	20240805	1.48	N	086520	100	133 억		25287400	N	N	65090	N	00	N
123	20240902	150556	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89600	4000	2	4.67	167931332400	1876178	331.28	85800	91500	85700	111200	60000	85600	89507.30	18.99	0	222830	87266	86432	85366	84532	83466	86550	84650	133	25600	100	59920	100	1	133138340	119292	233.94	7.03	12	1.41	383.00	12750.00	255800	20230825	-64.97	80400	20240805	11.44	138200	-35.17	20240213	80400	11.44	20240805	1179000	-92.40	20230904	80400	11.44	20240805	1.48	N	086520	100	133 억		25287400	N	N	7716	N	00	N
124	20240902	140554	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89200	3600	2	4.21	157185331000	1755619	310.00	85800	91500	85700	111200	60000	85600	89532.88	18.99	0	220374	87266	86432	85366	84532	83466	86550	84650	133	25600	100	59920	100	1	133138340	118759	232.90	7.00	12	1.32	383.00	12750.00	255800	20230825	-65.13	80400	20240805	10.95	138200	-35.46	20240213	80400	10.95	20240805	1179000	-92.43	20230904	80400	10.95	20240805	1.48	N	086520	100	133 억		25287400	N	N	7716	N	00	N
125	20240902	130550	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90400	4800	2	5.61	148615561200	1660119	293.13	85800	91500	85700	111200	60000	85600	89521.20	18.99	0	227461	87266	86432	85366	84532	83466	86550	84650	133	25600	100	59920	100	1	133138340	120357	236.03	7.09	12	1.25	383.00	12750.00	255800	20230825	-64.66	80400	20240805	12.44	138200	-34.59	20240213	80400	12.44	20240805	1179000	-92.33	20230904	80400	12.44	20240805	1.48	N	086520	100	133 억		25287400	N	N	7716	N	00	N
126	20240902	120554	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90200	4600	2	5.37	138326152100	1545678	272.93	85800	91500	85700	111200	60000	85600	89492.40	18.99	0	226891	87266	86432	85366	84532	83466	86550	84650	133	25600	100	59920	100	1	133138340	120091	235.51	7.07	12	1.16	383.00	12750.00	255800	20230825	-64.74	80400	20240805	12.19	138200	-34.73	20240213	80400	12.19	20240805	1179000	-92.35	20230904	80400	12.19	20240805	1.48	N	086520	100	133 억		25287400	N	N	7716	N	00	N
127	20240902	110549	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90700	5100	2	5.96	122809532500	1374221	242.65	85800	91500	85700	111200	60000	85600	89366.86	18.99	0	196945	87266	86432	85366	84532	83466	86550	84650	133	25600	100	59920	100	1	133138340	120756	236.81	7.11	12	1.03	383.00	12750.00	255800	20230825	-64.54	80400	20240805	12.81	138200	-34.37	20240213	80400	12.81	20240805	1179000	-92.31	20230904	80400	12.81	20240805	1.48	N	086520	100	133 억		25287400	N	N	7716	N	00	N
128	20240902	100548	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89200	3600	2	4.21	79588690200	897074	158.40	85800	90400	85700	111200	60000	85600	88720.58	18.99	0	120965	87266	86432	85366	84532	83466	86550	84650	133	25600	100	59920	100	1	133138340	118759	232.90	7.00	12	0.67	383.00	12750.00	255800	20230825	-65.13	80400	20240805	10.95	138200	-35.46	20240213	80400	10.95	20240805	1179000	-92.43	20230904	80400	10.95	20240805	1.48	N	086520	100	133 억		25287400	N	N	7716	N	00	N
129	20240902	090544	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	87000	1400	2	1.64	5277308400	60992	10.77	85800	87200	85700	111200	60000	85600	86525.72	18.99	0	9882	87266	86432	85366	84532	83466	86550	84650	133	25600	100	59920	100	1	133138340	115830	227.15	6.82	12	0.05	383.00	12750.00	255800	20230825	-65.99	80400	20240805	8.21	138200	-37.05	20240213	80400	8.21	20240805	1179000	-92.62	20230904	80400	8.21	20240805	1.48	N	086520	100	133 억		25287400	N	N	7716	N	00	N