KissMeData/086520/price/prices-20241001.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	20241031	160745	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79000	-1400	5	-1.74	35963110200	450768	117.51	79800	81000	78800	104500	56300	80400	79782.74	19.12	0	1835	82933	81666	80933	79666	78933	81300	79300	133	24100	100	57880	100	1	133138340	105179	206.27	6.20	12	0.34	383.00	12750.00	185600	20231107	-57.44	72600	20240910	8.82	138200	-42.84	20240213	72600	8.82	20240910	928000	-91.49	20231107	72600	8.82	20240910	1.50	N	086520	100	133 억		25456638	N	N	4761	N	00	N
3	20241031	150754	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79800	-600	5	-0.75	30311189400	379393	98.90	79800	81000	78800	104500	56300	80400	79891.09	19.12	0	10148	82933	81666	80933	79666	78933	81300	79300	133	24100	100	57880	100	1	133138340	106244	208.36	6.26	12	0.28	383.00	12750.00	185600	20231107	-57.00	72600	20240910	9.92	138200	-42.26	20240213	72600	9.92	20240910	928000	-91.40	20231107	72600	9.92	20240910	1.50	N	086520	100	133 억		25456638	N	N	16770	N	00	N
4	20241031	140753	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	-300	5	-0.37	25602419600	320382	83.52	79800	81000	78800	104500	56300	80400	79908.94	19.12	0	7141	82933	81666	80933	79666	78933	81300	79300	133	24100	100	57880	100	1	133138340	106644	209.14	6.28	12	0.24	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		25456638	N	N	16770	N	00	N
5	20241031	130752	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80800	400	2	0.50	22213650500	278294	72.55	79800	80900	78800	104500	56300	80400	79816.39	19.12	0	11597	82933	81666	80933	79666	78933	81300	79300	133	24100	100	57880	100	1	133138340	107576	210.97	6.34	12	0.21	383.00	12750.00	185600	20231107	-56.47	72600	20240910	11.29	138200	-41.53	20240213	72600	11.29	20240910	928000	-91.29	20231107	72600	11.29	20240910	1.50	N	086520	100	133 억		25456638	N	N	16770	N	00	N
6	20241031	120754	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	-100	5	-0.12	19121311000	239877	62.53	79800	80500	78800	104500	56300	80400	79706.91	19.12	0	384	82933	81666	80933	79666	78933	81300	79300	133	24100	100	57880	100	1	133138340	106910	209.66	6.30	12	0.18	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	1.50	N	086520	100	133 억		25456638	N	N	16770	N	00	N
7	20241031	110753	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	-100	5	-0.12	15601574600	195977	51.09	79800	80500	78800	104500	56300	80400	79600.64	19.12	0	-12124	82933	81666	80933	79666	78933	81300	79300	133	24100	100	57880	100	1	133138340	106910	209.66	6.30	12	0.15	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	1.50	N	086520	100	133 억		25456638	N	N	16770	N	00	N
8	20241031	100752	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	-300	5	-0.37	12151488300	152840	39.84	79800	80500	78800	104500	56300	80400	79492.15	19.12	0	-4949	82933	81666	80933	79666	78933	81300	79300	133	24100	100	57880	100	1	133138340	106644	209.14	6.28	12	0.11	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		25456638	N	N	16770	N	00	N
9	20241031	090751	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79000	-1400	5	-1.74	3563615300	44842	11.69	79800	80000	78800	104500	56300	80400	79424.77	19.12	0	-4993	82933	81666	80933	79666	78933	81300	79300	133	24100	100	57880	100	1	133138340	105179	206.27	6.20	12	0.03	383.00	12750.00	185600	20231107	-57.44	72600	20240910	8.82	138200	-42.84	20240213	72600	8.82	20240910	928000	-91.49	20231107	72600	8.82	20240910	1.50	N	086520	100	133 억		25456638	N	N	16770	N	00	N
10	20241030	160748	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80400	-1400	5	-1.71	30535661200	377091	74.28	81300	82200	80200	106300	57300	81800	80979.00	19.09	0	27927	83666	82732	81166	80232	78666	81950	79450	133	24500	100	58890	100	1	133138340	107043	209.92	6.31	12	0.28	383.00	12750.00	185600	20231107	-56.68	72600	20240910	10.74	138200	-41.82	20240213	72600	10.74	20240910	928000	-91.34	20231107	72600	10.74	20240910	1.51	N	086520	100	133 억		25414106	N	N	16770	N	00	N
11	20241030	150806	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80700	-1100	5	-1.34	26176914400	322908	63.61	81300	82200	80200	106300	57300	81800	81065.86	19.09	0	7399	83666	82732	81166	80232	78666	81950	79450	133	24500	100	58890	100	1	133138340	107443	210.70	6.33	12	0.24	383.00	12750.00	185600	20231107	-56.52	72600	20240910	11.16	138200	-41.61	20240213	72600	11.16	20240910	928000	-91.30	20231107	72600	11.16	20240910	1.51	N	086520	100	133 억		25414106	N	N	4768	N	00	N
12	20241030	140752	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80700	-1100	5	-1.34	20983642400	258394	50.90	81300	82200	80600	106300	57300	81800	81207.62	19.09	0	-1768	83666	82732	81166	80232	78666	81950	79450	133	24500	100	58890	100	1	133138340	107443	210.70	6.33	12	0.19	383.00	12750.00	185600	20231107	-56.52	72600	20240910	11.16	138200	-41.61	20240213	72600	11.16	20240910	928000	-91.30	20231107	72600	11.16	20240910	1.51	N	086520	100	133 억		25414106	N	N	4768	N	00	N
13	20241030	130755	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80600	-1200	5	-1.47	19099132500	235061	46.31	81300	82200	80600	106300	57300	81800	81251.50	19.09	0	-6783	83666	82732	81166	80232	78666	81950	79450	133	24500	100	58890	100	1	133138340	107310	210.44	6.32	12	0.18	383.00	12750.00	185600	20231107	-56.57	72600	20240910	11.02	138200	-41.68	20240213	72600	11.02	20240910	928000	-91.31	20231107	72600	11.02	20240910	1.51	N	086520	100	133 억		25414106	N	N	4768	N	00	N
14	20241030	120804	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81000	-800	5	-0.98	14960491900	183870	36.22	81300	82200	80700	106300	57300	81800	81364.19	19.09	0	2425	83666	82732	81166	80232	78666	81950	79450	133	24500	100	58890	100	1	133138340	107842	211.49	6.35	12	0.14	383.00	12750.00	185600	20231107	-56.36	72600	20240910	11.57	138200	-41.39	20240213	72600	11.57	20240910	928000	-91.27	20231107	72600	11.57	20240910	1.51	N	086520	100	133 억		25414106	N	N	4768	N	00	N
15	20241030	110753	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81300	-500	5	-0.61	11838186300	145425	28.65	81300	82200	80700	106300	57300	81800	81403.70	19.09	0	-4966	83666	82732	81166	80232	78666	81950	79450	133	24500	100	58890	100	1	133138340	108241	212.27	6.38	12	0.11	383.00	12750.00	185600	20231107	-56.20	72600	20240910	11.98	138200	-41.17	20240213	72600	11.98	20240910	928000	-91.24	20231107	72600	11.98	20240910	1.51	N	086520	100	133 억		25414106	N	N	4768	N	00	N
16	20241030	100750	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81200	-600	5	-0.73	9509065200	116745	23.00	81300	82200	80700	106300	57300	81800	81451.18	19.09	0	-6434	83666	82732	81166	80232	78666	81950	79450	133	24500	100	58890	100	1	133138340	108108	212.01	6.37	12	0.09	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	1.51	N	086520	100	133 억		25414106	N	N	4768	N	00	N
17	20241030	090754	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81300	-500	5	-0.61	2086089900	25742	5.07	81300	81800	80700	106300	57300	81800	81034.36	19.09	0	-4394	83666	82732	81166	80232	78666	81950	79450	133	24500	100	58890	100	1	133138340	108241	212.27	6.38	12	0.02	383.00	12750.00	185600	20231107	-56.20	72600	20240910	11.98	138200	-41.17	20240213	72600	11.98	20240910	928000	-91.24	20231107	72600	11.98	20240910	1.51	N	086520	100	133 억		25414106	N	N	4768	N	00	N
18	20241029	160726	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81800	-600	5	-0.73	40443486500	500587	64.23	81900	82100	79600	107100	57700	82400	80789.09	19.15	102	-76886	84800	83600	81200	80000	77600	84200	80600	133	24700	100	59320	100	1	133138340	108907	213.58	6.42	12	0.38	383.00	12750.00	185600	20231107	-55.93	72600	20240910	12.67	138200	-40.81	20240213	72600	12.67	20240910	928000	-91.19	20231107	72600	12.67	20240910	1.53	N	086520	100	133 억		25501307	N	N	4607	N	00	N
19	20241029	150738	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81700	-700	5	-0.85	36729079700	455167	58.40	81900	82100	79600	107100	57700	82400	80692.96	19.15	102	-88078	84800	83600	81200	80000	77600	84200	80600	133	24700	100	59320	100	1	133138340	108774	213.32	6.41	12	0.34	383.00	12750.00	185600	20231107	-55.98	72600	20240910	12.53	138200	-40.88	20240213	72600	12.53	20240910	928000	-91.20	20231107	72600	12.53	20240910	1.53	N	086520	100	133 억		25501307	N	N	20443	N	00	N
20	20241029	140655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80700	-1700	5	-2.06	29181077500	362528	46.52	81900	81900	79600	107100	57700	82400	80492.36	19.15	102	-107109	84800	83600	81200	80000	77600	84200	80600	133	24700	100	59320	100	1	133138340	107443	210.70	6.33	12	0.27	383.00	12750.00	185600	20231107	-56.52	72600	20240910	11.16	138200	-41.61	20240213	72600	11.16	20240910	928000	-91.30	20231107	72600	11.16	20240910	1.53	N	086520	100	133 억		25501307	N	N	20443	N	00	N
21	20241029	130731	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80500	-1900	5	-2.31	25974884500	322742	41.41	81900	81900	79600	107100	57700	82400	80480.81	19.15	102	-97220	84800	83600	81200	80000	77600	84200	80600	133	24700	100	59320	100	1	133138340	107176	210.18	6.31	12	0.24	383.00	12750.00	185600	20231107	-56.63	72600	20240910	10.88	138200	-41.75	20240213	72600	10.88	20240910	928000	-91.33	20231107	72600	10.88	20240910	1.53	N	086520	100	133 억		25501307	N	N	20443	N	00	N
22	20241029	120734	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	-2300	5	-2.79	24206170700	300681	38.58	81900	81900	79600	107100	57700	82400	80503.36	19.15	102	-90612	84800	83600	81200	80000	77600	84200	80600	133	24700	100	59320	100	1	133138340	106644	209.14	6.28	12	0.23	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	1.53	N	086520	100	133 억		25501307	N	N	20443	N	00	N
23	20241029	110749	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80000	-2400	5	-2.91	22399739900	278132	35.69	81900	81900	79600	107100	57700	82400	80535.16	19.15	102	-82872	84800	83600	81200	80000	77600	84200	80600	133	24700	100	59320	100	1	133138340	106511	208.88	6.27	12	0.21	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	1.53	N	086520	100	133 억		25501307	N	N	20443	N	00	N
24	20241029	100731	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80300	-2100	5	-2.55	15826688400	195987	25.15	81900	81900	80000	107100	57700	82400	80752.25	19.15	102	-48705	84800	83600	81200	80000	77600	84200	80600	133	24700	100	59320	100	1	133138340	106910	209.66	6.30	12	0.15	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	1.53	N	086520	100	133 억		25501307	N	N	20443	N	00	N
25	20241028	160724	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82400	4200	2	5.37	62554794800	769546	148.31	78800	82400	78800	101600	54800	78200	81280.74	18.88	0	238039	82466	80332	79066	76932	75666	79700	76300	133	23400	100	56300	100	1	133138340	109706	215.14	6.46	12	0.58	383.00	12750.00	185600	20231107	-55.60	72600	20240910	13.50	138200	-40.38	20240213	72600	13.50	20240910	928000	-91.12	20231107	72600	13.50	20240910	1.50	N	086520	100	133 억		25141428	N	N	20372	N	00	N
26	20241028	150730	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82200	4000	2	5.12	56489468200	695824	134.10	78800	82200	78800	101600	54800	78200	81183.86	18.88	0	232937	82466	80332	79066	76932	75666	79700	76300	133	23400	100	56300	100	1	133138340	109440	214.62	6.45	12	0.52	383.00	12750.00	185600	20231107	-55.71	72600	20240910	13.22	138200	-40.52	20240213	72600	13.22	20240910	928000	-91.14	20231107	72600	13.22	20240910	1.50	N	086520	100	133 억		25141428	N	N	646	N	00	N
27	20241028	140731	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81900	3700	2	4.73	49862330600	614788	118.48	78800	82100	78800	101600	54800	78200	81105.25	18.88	0	213871	82466	80332	79066	76932	75666	79700	76300	133	23400	100	56300	100	1	133138340	109040	213.84	6.42	12	0.46	383.00	12750.00	185600	20231107	-55.87	72600	20240910	12.81	138200	-40.74	20240213	72600	12.81	20240910	928000	-91.17	20231107	72600	12.81	20240910	1.50	N	086520	100	133 억		25141428	N	N	646	N	00	N
28	20241028	130728	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81700	3500	2	4.48	43293847000	534585	103.03	78800	82100	78800	101600	54800	78200	80986.27	18.88	0	181104	82466	80332	79066	76932	75666	79700	76300	133	23400	100	56300	100	1	133138340	108774	213.32	6.41	12	0.40	383.00	12750.00	185600	20231107	-55.98	72600	20240910	12.53	138200	-40.88	20240213	72600	12.53	20240910	928000	-91.20	20231107	72600	12.53	20240910	1.50	N	086520	100	133 억		25141428	N	N	646	N	00	N
29	20241028	120728	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81600	3400	2	4.35	39012993000	482187	92.93	78800	82100	78800	101600	54800	78200	80908.83	18.88	0	172784	82466	80332	79066	76932	75666	79700	76300	133	23400	100	56300	100	1	133138340	108641	213.05	6.40	12	0.36	383.00	12750.00	185600	20231107	-56.03	72600	20240910	12.40	138200	-40.96	20240213	72600	12.40	20240910	928000	-91.21	20231107	72600	12.40	20240910	1.50	N	086520	100	133 억		25141428	N	N	646	N	00	N
30	20241028	110627	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80800	2600	2	3.32	35503094700	439000	84.61	78800	82100	78800	101600	54800	78200	80873.09	18.88	0	157011	82466	80332	79066	76932	75666	79700	76300	133	23400	100	56300	100	1	133138340	107576	210.97	6.34	12	0.33	383.00	12750.00	185600	20231107	-56.47	72600	20240910	11.29	138200	-41.53	20240213	72600	11.29	20240910	928000	-91.29	20231107	72600	11.29	20240910	1.50	N	086520	100	133 억		25141428	N	N	646	N	00	N
31	20241028	100724	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82100	3900	2	4.99	29251132700	362083	69.78	78800	82100	78800	101600	54800	78200	80786.22	18.88	0	148038	82466	80332	79066	76932	75666	79700	76300	133	23400	100	56300	100	1	133138340	109307	214.36	6.44	12	0.27	383.00	12750.00	185600	20231107	-55.77	72600	20240910	13.09	138200	-40.59	20240213	72600	13.09	20240910	928000	-91.15	20231107	72600	13.09	20240910	1.50	N	086520	100	133 억		25141428	N	N	646	N	00	N
32	20241028	090724	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	1900	2	2.43	4827339500	60720	11.70	78800	80300	78800	101600	54800	78200	79503.16	18.88	0	35074	82466	80332	79066	76932	75666	79700	76300	133	23400	100	56300	100	1	133138340	106644	209.14	6.28	12	0.05	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		25141428	N	N	646	N	00	N
33	20241025	160722	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78200	200	2	0.26	40305558600	508755	87.99	80700	81200	77800	101400	54600	78000	79229.00	18.88	0	1596	83600	80800	79200	76400	74800	80000	75600	133	23400	100	56160	100	1	133138340	104114	204.18	6.13	12	0.38	383.00	12750.00	185600	20231107	-57.87	72600	20240910	7.71	138200	-43.42	20240213	72600	7.71	20240910	928000	-91.57	20231107	72600	7.71	20240910	1.53	N	086520	100	133 억		25137183	N	N	646	N	00	N
34	20241025	150728	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78400	400	2	0.51	36623885500	461686	79.85	80700	81200	77800	101400	54600	78000	79326.40	18.88	0	-11908	83600	80800	79200	76400	74800	80000	75600	133	23400	100	56160	100	1	133138340	104380	204.70	6.15	12	0.35	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	1.53	N	086520	100	133 억		25137183	N	N	10005	N	00	N
35	20241025	140725	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78000	0	3	0.00	31523679100	396461	68.57	80700	81200	78000	101400	54600	78000	79512.69	18.88	0	-25258	83600	80800	79200	76400	74800	80000	75600	133	23400	100	56160	100	1	133138340	103848	203.66	6.12	12	0.30	383.00	12750.00	185600	20231107	-57.97	72600	20240910	7.44	138200	-43.56	20240213	72600	7.44	20240910	928000	-91.59	20231107	72600	7.44	20240910	1.53	N	086520	100	133 억		25137183	N	N	10005	N	00	N
36	20241025	130728	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78700	700	2	0.90	28845491700	362291	62.66	80700	81200	78100	101400	54600	78000	79619.68	18.88	0	-16455	83600	80800	79200	76400	74800	80000	75600	133	23400	100	56160	100	1	133138340	104780	205.48	6.17	12	0.27	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	1.53	N	086520	100	133 억		25137183	N	N	10005	N	00	N
37	20241025	120730	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78900	900	2	1.15	26946810300	338217	58.50	80700	81200	78100	101400	54600	78000	79673.14	18.88	0	-14641	83600	80800	79200	76400	74800	80000	75600	133	23400	100	56160	100	1	133138340	105046	206.01	6.19	12	0.25	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	1.53	N	086520	100	133 억		25137183	N	N	10005	N	00	N
38	20241025	110724	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78600	600	2	0.77	24601332500	308450	53.35	80700	81200	78100	101400	54600	78000	79757.93	18.88	0	-11944	83600	80800	79200	76400	74800	80000	75600	133	23400	100	56160	100	1	133138340	104647	205.22	6.16	12	0.23	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	1.53	N	086520	100	133 억		25137183	N	N	10005	N	00	N
39	20241025	100727	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79300	1300	2	1.67	20252945800	253106	43.78	80700	81200	78800	101400	54600	78000	80017.65	18.88	0	-14321	83600	80800	79200	76400	74800	80000	75600	133	23400	100	56160	100	1	133138340	105579	207.05	6.22	12	0.19	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	1.53	N	086520	100	133 억		25137183	N	N	10005	N	00	N
40	20241025	090727	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79700	1700	2	2.18	10673850200	132497	22.92	80700	81200	79500	101400	54600	78000	80559.20	18.88	0	5450	83600	80800	79200	76400	74800	80000	75600	133	23400	100	56160	100	1	133138340	106111	208.09	6.25	12	0.10	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	1.53	N	086520	100	133 억		25137183	N	N	10005	N	00	N
41	20241024	160713	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78000	-2000	5	-2.50	45170869000	569331	72.69	81400	82000	77600	104000	56000	80000	79341.05	18.94	0	-153490	83133	81566	78733	77166	74333	82350	77950	133	24000	100	57600	100	1	133138340	103848	203.66	6.12	12	0.43	383.00	12750.00	185600	20231107	-57.97	72600	20240910	7.44	138200	-43.56	20240213	72600	7.44	20240910	928000	-91.59	20231107	72600	7.44	20240910	1.53	N	086520	100	133 억		25220678	N	N	10005	N	00	N
42	20241024	150719	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78100	-1900	5	-2.38	41189359100	518223	66.16	81400	82000	77700	104000	56000	80000	79481.18	18.94	0	-151609	83133	81566	78733	77166	74333	82350	77950	133	24000	100	57600	100	1	133138340	103981	203.92	6.13	12	0.39	383.00	12750.00	185600	20231107	-57.92	72600	20240910	7.58	138200	-43.49	20240213	72600	7.58	20240910	928000	-91.58	20231107	72600	7.58	20240910	1.53	N	086520	100	133 억		25220678	N	N	5220	N	00	N
43	20241024	140706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78300	-1700	5	-2.12	36289905100	455433	58.14	81400	82000	78100	104000	56000	80000	79681.69	18.94	0	-136052	83133	81566	78733	77166	74333	82350	77950	133	24000	100	57600	100	1	133138340	104247	204.44	6.14	12	0.34	383.00	12750.00	185600	20231107	-57.81	72600	20240910	7.85	138200	-43.34	20240213	72600	7.85	20240910	928000	-91.56	20231107	72600	7.85	20240910	1.53	N	086520	100	133 억		25220678	N	N	5220	N	00	N
44	20241024	130718	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78600	-1400	5	-1.75	33795352200	423592	54.08	81400	82000	78200	104000	56000	80000	79782.41	18.94	0	-122622	83133	81566	78733	77166	74333	82350	77950	133	24000	100	57600	100	1	133138340	104647	205.22	6.16	12	0.32	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	1.53	N	086520	100	133 억		25220678	N	N	5220	N	00	N
45	20241024	120717	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79100	-900	5	-1.12	29787633900	372599	47.57	81400	82000	78300	104000	56000	80000	79945.45	18.94	0	-97086	83133	81566	78733	77166	74333	82350	77950	133	24000	100	57600	100	1	133138340	105312	206.53	6.20	12	0.28	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	1.53	N	086520	100	133 억		25220678	N	N	5220	N	00	N
46	20241024	110720	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78900	-1100	5	-1.38	28142635900	351784	44.91	81400	82000	78300	104000	56000	80000	79999.76	18.94	0	-94730	83133	81566	78733	77166	74333	82350	77950	133	24000	100	57600	100	1	133138340	105046	206.01	6.19	12	0.26	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	1.53	N	086520	100	133 억		25220678	N	N	5220	N	00	N
47	20241024	100722	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79200	-800	5	-1.00	22663049100	282329	36.04	81400	82000	78900	104000	56000	80000	80272.48	18.94	0	-78718	83133	81566	78733	77166	74333	82350	77950	133	24000	100	57600	100	1	133138340	105446	206.79	6.21	12	0.21	383.00	12750.00	185600	20231107	-57.33	72600	20240910	9.09	138200	-42.69	20240213	72600	9.09	20240910	928000	-91.47	20231107	72600	9.09	20240910	1.53	N	086520	100	133 억		25220678	N	N	5220	N	00	N
48	20241024	090748	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80400	400	2	0.50	10697198700	132280	16.89	81400	82000	79700	104000	56000	80000	80872.71	18.94	0	-42430	83133	81566	78733	77166	74333	82350	77950	133	24000	100	57600	100	1	133138340	107043	209.92	6.31	12	0.10	383.00	12750.00	185600	20231107	-56.68	72600	20240910	10.74	138200	-41.82	20240213	72600	10.74	20240910	928000	-91.34	20231107	72600	10.74	20240910	1.53	N	086520	100	133 억		25220678	N	N	5220	N	00	N
49	20241023	160718	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80000	3600	2	4.71	60307161900	773958	83.00	76400	80300	75900	99300	53500	76400	77913.63	18.89	0	92409	81600	79000	77700	75100	73800	78350	74450	133	22900	100	55000	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	928000	-91.38	20231107	72600	10.19	20240910	1.53	N	086520	100	133 억		25153606	N	N	5216	N	00	N
50	20241023	150732	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79900	3500	2	4.58	54517568500	701557	75.24	76400	80300	75900	99300	53500	76400	77710.50	18.89	0	74396	81600	79000	77700	75100	73800	78350	74450	133	22900	100	55000	100	1	133138340	106378	208.62	6.27	12	0.53	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	1.53	N	086520	100	133 억		25153606	N	N	9472	N	00	N
51	20241023	140736	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78400	2000	2	2.62	40832240400	529554	56.79	76400	78900	75900	99300	53500	76400	77107.64	18.89	0	33523	81600	79000	77700	75100	73800	78350	74450	133	22900	100	55000	100	1	133138340	104380	204.70	6.15	12	0.40	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	1.53	N	086520	100	133 억		25153606	N	N	9472	N	00	N
52	20241023	130723	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77100	700	2	0.92	26964588600	351681	37.72	76400	77600	75900	99300	53500	76400	76673.89	18.89	0	-1060	81600	79000	77700	75100	73800	78350	74450	133	22900	100	55000	100	1	133138340	102650	201.31	6.05	12	0.26	383.00	12750.00	185600	20231107	-58.46	72600	20240910	6.20	138200	-44.21	20240213	72600	6.20	20240910	928000	-91.69	20231107	72600	6.20	20240910	1.53	N	086520	100	133 억		25153606	N	N	9472	N	00	N
53	20241023	120719	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76900	500	2	0.65	24077763100	314147	33.69	76400	77600	75900	99300	53500	76400	76645.35	18.89	0	-1826	81600	79000	77700	75100	73800	78350	74450	133	22900	100	55000	100	1	133138340	102383	200.78	6.03	12	0.24	383.00	12750.00	185600	20231107	-58.57	72600	20240910	5.92	138200	-44.36	20240213	72600	5.92	20240910	928000	-91.71	20231107	72600	5.92	20240910	1.53	N	086520	100	133 억		25153606	N	N	9472	N	00	N
54	20241023	110716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76400	0	3	0.00	20937285600	273259	29.31	76400	77600	75900	99300	53500	76400	76621.14	18.89	0	-8084	81600	79000	77700	75100	73800	78350	74450	133	22900	100	55000	100	1	133138340	101718	199.48	5.99	12	0.21	383.00	12750.00	185600	20231107	-58.84	72600	20240910	5.23	138200	-44.72	20240213	72600	5.23	20240910	928000	-91.77	20231107	72600	5.23	20240910	1.53	N	086520	100	133 억		25153606	N	N	9472	N	00	N
55	20241023	100720	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76500	100	2	0.13	15948093200	207945	22.30	76400	77600	75900	99300	53500	76400	76694.64	18.89	0	2261	81600	79000	77700	75100	73800	78350	74450	133	22900	100	55000	100	1	133138340	101851	199.74	6.00	12	0.16	383.00	12750.00	185600	20231107	-58.78	72600	20240910	5.37	138200	-44.65	20240213	72600	5.37	20240910	928000	-91.76	20231107	72600	5.37	20240910	1.53	N	086520	100	133 억		25153606	N	N	9472	N	00	N
56	20241023	090720	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77300	900	2	1.18	6416726300	83449	8.95	76400	77600	76300	99300	53500	76400	76897.51	18.89	0	14041	81600	79000	77700	75100	73800	78350	74450	133	22900	100	55000	100	1	133138340	102916	201.83	6.06	12	0.06	383.00	12750.00	185600	20231107	-58.35	72600	20240910	6.47	138200	-44.07	20240213	72600	6.47	20240910	928000	-91.67	20231107	72600	6.47	20240910	1.53	N	086520	100	133 억		25153606	N	N	9472	N	00	N
57	20241022	160710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76400	-4000	5	-4.98	70753971600	915031	186.14	80300	80300	76400	104500	56300	80400	77327.09	19.02	0	-236827	81600	81000	80100	79500	78600	81300	79800	133	24100	100	57880	100	1	133138340	101718	199.48	5.99	12	0.69	383.00	12750.00	185600	20231107	-58.84	72600	20240910	5.23	138200	-44.72	20240213	72600	5.23	20240910	928000	-91.77	20231107	72600	5.23	20240910	1.54	N	086520	100	133 억		25325828	N	N	9472	N	00	N
58	20241022	150720	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76600	-3800	5	-4.73	62420425800	806082	163.98	80300	80300	76500	104500	56300	80400	77435.76	19.02	0	-205355	81600	81000	80100	79500	78600	81300	79800	133	24100	100	57880	100	1	133138340	101984	200.00	6.01	12	0.61	383.00	12750.00	185600	20231107	-58.73	72600	20240910	5.51	138200	-44.57	20240213	72600	5.51	20240910	928000	-91.75	20231107	72600	5.51	20240910	1.54	N	086520	100	133 억		25325828	N	N	2709	N	00	N
59	20241022	140719	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76700	-3700	5	-4.60	54690316100	705221	143.46	80300	80300	76600	104500	56300	80400	77549.44	19.02	0	-207935	81600	81000	80100	79500	78600	81300	79800	133	24100	100	57880	100	1	133138340	102117	200.26	6.02	12	0.53	383.00	12750.00	185600	20231107	-58.67	72600	20240910	5.65	138200	-44.50	20240213	72600	5.65	20240910	928000	-91.73	20231107	72600	5.65	20240910	1.54	N	086520	100	133 억		25325828	N	N	2709	N	00	N
60	20241022	130720	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76700	-3700	5	-4.60	48468047600	624196	126.98	80300	80300	76600	104500	56300	80400	77647.49	19.02	0	-197964	81600	81000	80100	79500	78600	81300	79800	133	24100	100	57880	100	1	133138340	102117	200.26	6.02	12	0.47	383.00	12750.00	185600	20231107	-58.67	72600	20240910	5.65	138200	-44.50	20240213	72600	5.65	20240910	928000	-91.73	20231107	72600	5.65	20240910	1.54	N	086520	100	133 억		25325828	N	N	2709	N	00	N
61	20241022	120718	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77200	-3200	5	-3.98	42096696500	541380	110.13	80300	80300	77000	104500	56300	80400	77756.72	19.02	0	-168463	81600	81000	80100	79500	78600	81300	79800	133	24100	100	57880	100	1	133138340	102783	201.57	6.05	12	0.41	383.00	12750.00	185600	20231107	-58.41	72600	20240910	6.34	138200	-44.14	20240213	72600	6.34	20240910	928000	-91.68	20231107	72600	6.34	20240910	1.54	N	086520	100	133 억		25325828	N	N	2709	N	00	N
62	20241022	110714	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77700	-2700	5	-3.36	35982883000	462167	94.02	80300	80300	77000	104500	56300	80400	77855.29	19.02	0	-136268	81600	81000	80100	79500	78600	81300	79800	133	24100	100	57880	100	1	133138340	103448	202.87	6.09	12	0.35	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	1.54	N	086520	100	133 억		25325828	N	N	2709	N	00	N
63	20241022	100717	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	77300	-3100	5	-3.86	27514812700	352536	71.71	80300	80300	77000	104500	56300	80400	78046.31	19.02	0	-114383	81600	81000	80100	79500	78600	81300	79800	133	24100	100	57880	100	1	133138340	102916	201.83	6.06	12	0.26	383.00	12750.00	185600	20231107	-58.35	72600	20240910	6.47	138200	-44.07	20240213	72600	6.47	20240910	928000	-91.67	20231107	72600	6.47	20240910	1.54	N	086520	100	133 억		25325828	N	N	2709	N	00	N
64	20241022	090716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78500	-1900	5	-2.36	5436891200	68465	13.93	80300	80300	78400	104500	56300	80400	79407.06	19.02	0	-30152	81600	81000	80100	79500	78600	81300	79800	133	24100	100	57880	100	1	133138340	104514	204.96	6.16	12	0.05	383.00	12750.00	185600	20231107	-57.70	72600	20240910	8.13	138200	-43.20	20240213	72600	8.13	20240910	928000	-91.54	20231107	72600	8.13	20240910	1.54	N	086520	100	133 억		25325828	N	N	2709	N	00	N
65	20241021	160709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80400	300	2	0.37	38253162600	477399	91.01	79700	80700	79200	104100	56100	80100	80127.64	19.02	0	9373	81966	81032	80266	79332	78566	80650	78950	133	24000	100	57670	100	1	133138340	107043	209.92	6.31	12	0.36	383.00	12750.00	185600	20231107	-56.68	72600	20240910	10.74	138200	-41.82	20240213	72600	10.74	20240910	928000	-91.34	20231107	72600	10.74	20240910	1.53	N	086520	100	133 억		25327877	N	N	2546	N	00	N
66	20241021	150714	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	0	3	0.00	34322508400	428451	81.68	79700	80700	79200	104100	56100	80100	80108.38	19.02	0	-8254	81966	81032	80266	79332	78566	80650	78950	133	24000	100	57670	100	1	133138340	106644	209.14	6.28	12	0.32	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	1.53	N	086520	100	133 억		25327877	N	N	13095	N	00	N
67	20241021	140716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80200	100	2	0.12	30690996600	383199	73.05	79700	80700	79200	104100	56100	80100	80091.52	19.02	0	-9583	81966	81032	80266	79332	78566	80650	78950	133	24000	100	57670	100	1	133138340	106777	209.40	6.29	12	0.29	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	1.53	N	086520	100	133 억		25327877	N	N	13095	N	00	N
68	20241021	130713	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	0	3	0.00	27312625900	341069	65.02	79700	80700	79200	104100	56100	80100	80079.42	19.02	0	-15658	81966	81032	80266	79332	78566	80650	78950	133	24000	100	57670	100	1	133138340	106644	209.14	6.28	12	0.26	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	1.53	N	086520	100	133 억		25327877	N	N	13095	N	00	N
69	20241021	120714	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80200	100	2	0.12	24819671100	309982	59.09	79700	80700	79200	104100	56100	80100	80068.02	19.02	0	-15102	81966	81032	80266	79332	78566	80650	78950	133	24000	100	57670	100	1	133138340	106777	209.40	6.29	12	0.23	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	1.53	N	086520	100	133 억		25327877	N	N	13095	N	00	N
70	20241021	110711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80200	100	2	0.12	19579034800	244782	46.66	79700	80500	79200	104100	56100	80100	79985.21	19.02	0	-33650	81966	81032	80266	79332	78566	80650	78950	133	24000	100	57670	100	1	133138340	106777	209.40	6.29	12	0.18	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	1.53	N	086520	100	133 억		25327877	N	N	13095	N	00	N
71	20241021	100713	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	0	3	0.00	15303818400	191409	36.49	79700	80400	79200	104100	56100	80100	79952.86	19.02	0	-27859	81966	81032	80266	79332	78566	80650	78950	133	24000	100	57670	100	1	133138340	106644	209.14	6.28	12	0.14	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	1.53	N	086520	100	133 억		25327877	N	N	13095	N	00	N
72	20241021	090711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79800	-300	5	-0.37	3082584900	38587	7.36	79700	80300	79500	104100	56100	80100	79881.96	19.02	0	-3240	81966	81032	80266	79332	78566	80650	78950	133	24000	100	57670	100	1	133138340	106244	208.36	6.26	12	0.03	383.00	12750.00	185600	20231107	-57.00	72600	20240910	9.92	138200	-42.26	20240213	72600	9.92	20240910	928000	-91.40	20231107	72600	9.92	20240910	1.53	N	086520	100	133 억		25327877	N	N	13095	N	00	N
73	20241018	160710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	-500	5	-0.62	41378323500	517007	107.74	80400	81200	79500	104700	56500	80600	80033.22	19.03	0	-6560	82866	81732	81166	80032	79466	81450	79750	133	24100	100	58030	100	1	133138340	106644	209.14	6.28	12	0.39	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	1.53	N	086520	100	133 억		25340546	N	N	13095	N	00	N
74	20241018	150730	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80100	-500	5	-0.62	37486368400	468419	97.61	80400	81200	79500	104700	56500	80600	80026.46	19.03	0	-8079	82866	81732	81166	80032	79466	81450	79750	133	24100	100	58030	100	1	133138340	106644	209.14	6.28	12	0.35	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	1.53	N	086520	100	133 억		25340546	N	N	6562	N	00	N
75	20241018	140729	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79600	-1000	5	-1.24	32848952200	410385	85.52	80400	81200	79500	104700	56500	80600	80043.16	19.03	0	-26564	82866	81732	81166	80032	79466	81450	79750	133	24100	100	58030	100	1	133138340	105978	207.83	6.24	12	0.31	383.00	12750.00	185600	20231107	-57.11	72600	20240910	9.64	138200	-42.40	20240213	72600	9.64	20240910	928000	-91.42	20231107	72600	9.64	20240910	1.53	N	086520	100	133 억		25340546	N	N	6562	N	00	N
76	20241018	130716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79500	-1100	5	-1.36	28517107700	355991	74.18	80400	81200	79500	104700	56500	80600	80105.16	19.03	0	-33704	82866	81732	81166	80032	79466	81450	79750	133	24100	100	58030	100	1	133138340	105845	207.57	6.24	12	0.27	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	1.53	N	086520	100	133 억		25340546	N	N	6562	N	00	N
77	20241018	120725	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79600	-1000	5	-1.24	24292615800	302958	63.13	80400	81200	79500	104700	56500	80600	80183.68	19.03	0	-32670	82866	81732	81166	80032	79466	81450	79750	133	24100	100	58030	100	1	133138340	105978	207.83	6.24	12	0.23	383.00	12750.00	185600	20231107	-57.11	72600	20240910	9.64	138200	-42.40	20240213	72600	9.64	20240910	928000	-91.42	20231107	72600	9.64	20240910	1.53	N	086520	100	133 억		25340546	N	N	6562	N	00	N
78	20241018	110720	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	79800	-800	5	-0.99	18550882000	230980	48.13	80400	81200	79700	104700	56500	80600	80312.82	19.03	0	-7424	82866	81732	81166	80032	79466	81450	79750	133	24100	100	58030	100	1	133138340	106244	208.36	6.26	12	0.17	383.00	12750.00	185600	20231107	-57.00	72600	20240910	9.92	138200	-42.26	20240213	72600	9.92	20240910	928000	-91.40	20231107	72600	9.92	20240910	1.53	N	086520	100	133 억		25340546	N	N	6562	N	00	N
79	20241018	100712	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80200	-400	5	-0.50	13152449400	163542	34.08	80400	81200	79700	104700	56500	80600	80421.59	19.03	0	7951	82866	81732	81166	80032	79466	81450	79750	133	24100	100	58030	100	1	133138340	106777	209.40	6.29	12	0.12	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	1.53	N	086520	100	133 억		25340546	N	N	6562	N	00	N
80	20241018	090714	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80900	300	2	0.37	2676132900	33182	6.91	80400	81200	80200	104700	56500	80600	80651.36	19.03	0	8240	82866	81732	81166	80032	79466	81450	79750	133	24100	100	58030	100	1	133138340	107709	211.23	6.35	12	0.02	383.00	12750.00	185600	20231107	-56.41	72600	20240910	11.43	138200	-41.46	20240213	72600	11.43	20240910	928000	-91.28	20231107	72600	11.43	20240910	1.53	N	086520	100	133 억		25340546	N	N	6562	N	00	N
81	20241017	160713	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80600	-1000	5	-1.23	37524203100	461180	90.30	81400	82300	80600	106000	57200	81600	81370.84	19.04	0	-64461	84200	82900	82000	80700	79800	82450	80250	133	24400	100	58750	100	1	133138340	107310	210.44	6.32	12	0.35	383.00	12750.00	185600	20231107	-56.57	72600	20240910	11.02	138200	-41.68	20240213	72600	11.02	20240910	928000	-91.31	20231107	72600	11.02	20240910	1.53	N	086520	100	133 억		25354077	N	N	5534	N	00	N
82	20241017	150716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	80900	-700	5	-0.86	32457974400	398414	78.01	81400	82300	80800	106000	57200	81600	81467.87	19.04	0	-52179	84200	82900	82000	80700	79800	82450	80250	133	24400	100	58750	100	1	133138340	107709	211.23	6.35	12	0.30	383.00	12750.00	185600	20231107	-56.41	72600	20240910	11.43	138200	-41.46	20240213	72600	11.43	20240910	928000	-91.28	20231107	72600	11.43	20240910	1.53	N	086520	100	133 억		25354077	N	N	7010	N	00	N
83	20241017	140716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81300	-300	5	-0.37	25902707400	317453	62.16	81400	82300	80900	106000	57200	81600	81595.41	19.04	0	-40979	84200	82900	82000	80700	79800	82450	80250	133	24400	100	58750	100	1	133138340	108241	212.27	6.38	12	0.24	383.00	12750.00	185600	20231107	-56.20	72600	20240910	11.98	138200	-41.17	20240213	72600	11.98	20240910	928000	-91.24	20231107	72600	11.98	20240910	1.53	N	086520	100	133 억		25354077	N	N	7010	N	00	N
84	20241017	130713	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81500	-100	5	-0.12	22862898000	280060	54.83	81400	82300	80900	106000	57200	81600	81635.75	19.04	0	-34350	84200	82900	82000	80700	79800	82450	80250	133	24400	100	58750	100	1	133138340	108508	212.79	6.39	12	0.21	383.00	12750.00	185600	20231107	-56.09	72600	20240910	12.26	138200	-41.03	20240213	72600	12.26	20240910	928000	-91.22	20231107	72600	12.26	20240910	1.53	N	086520	100	133 억		25354077	N	N	7010	N	00	N
85	20241017	120716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81600	0	3	0.00	21157798800	259164	50.74	81400	82300	80900	106000	57200	81600	81638.69	19.04	0	-28680	84200	82900	82000	80700	79800	82450	80250	133	24400	100	58750	100	1	133138340	108641	213.05	6.40	12	0.19	383.00	12750.00	185600	20231107	-56.03	72600	20240910	12.40	138200	-40.96	20240213	72600	12.40	20240910	928000	-91.21	20231107	72600	12.40	20240910	1.53	N	086520	100	133 억		25354077	N	N	7010	N	00	N
86	20241017	110716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81500	-100	5	-0.12	18696065300	229003	44.84	81400	82300	80900	106000	57200	81600	81641.19	19.04	0	-29472	84200	82900	82000	80700	79800	82450	80250	133	24400	100	58750	100	1	133138340	108508	212.79	6.39	12	0.17	383.00	12750.00	185600	20231107	-56.09	72600	20240910	12.26	138200	-41.03	20240213	72600	12.26	20240910	928000	-91.22	20231107	72600	12.26	20240910	1.53	N	086520	100	133 억		25354077	N	N	7010	N	00	N
87	20241017	100715	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81600	0	3	0.00	14755421800	180616	35.36	81400	82300	80900	106000	57200	81600	81695.13	19.04	0	-23157	84200	82900	82000	80700	79800	82450	80250	133	24400	100	58750	100	1	133138340	108641	213.05	6.40	12	0.14	383.00	12750.00	185600	20231107	-56.03	72600	20240910	12.40	138200	-40.96	20240213	72600	12.40	20240910	928000	-91.21	20231107	72600	12.40	20240910	1.53	N	086520	100	133 억		25354077	N	N	7010	N	00	N
88	20241017	090709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81800	200	2	0.25	3543029000	43294	8.48	81400	82300	81300	106000	57200	81600	81838.00	19.04	0	-1313	84200	82900	82000	80700	79800	82450	80250	133	24400	100	58750	100	1	133138340	108907	213.58	6.42	12	0.03	383.00	12750.00	185600	20231107	-55.93	72600	20240910	12.67	138200	-40.81	20240213	72600	12.67	20240910	928000	-91.19	20231107	72600	12.67	20240910	1.53	N	086520	100	133 억		25354077	N	N	7010	N	00	N
89	20241016	160707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81600	-700	5	-0.85	40391797300	492755	56.88	83000	83300	81100	106900	57700	82300	81973.35	19.01	0	-23097	88500	85400	83700	80600	78900	84550	79750	133	24600	100	59250	100	1	133138340	108641	213.05	6.40	12	0.37	383.00	12750.00	185600	20231107	-56.03	72600	20240910	12.40	138200	-40.96	20240213	72600	12.40	20240910	928000	-91.21	20231107	72600	12.40	20240910	1.49	N	086520	100	133 억		25306003	N	N	7010	N	00	N
90	20241016	150710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81700	-600	5	-0.73	36331839200	443046	51.14	83000	83300	81100	106900	57700	82300	82004.59	19.01	0	-20435	88500	85400	83700	80600	78900	84550	79750	133	24600	100	59250	100	1	133138340	108774	213.32	6.41	12	0.33	383.00	12750.00	185600	20231107	-55.98	72600	20240910	12.53	138200	-40.88	20240213	72600	12.53	20240910	928000	-91.20	20231107	72600	12.53	20240910	1.49	N	086520	100	133 억		25306003	N	N	7263	N	00	N
91	20241016	140711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81900	-400	5	-0.49	32700692900	398670	46.02	83000	83300	81100	106900	57700	82300	82024.39	19.01	0	-24084	88500	85400	83700	80600	78900	84550	79750	133	24600	100	59250	100	1	133138340	109040	213.84	6.42	12	0.30	383.00	12750.00	185600	20231107	-55.87	72600	20240910	12.81	138200	-40.74	20240213	72600	12.81	20240910	928000	-91.17	20231107	72600	12.81	20240910	1.49	N	086520	100	133 억		25306003	N	N	7263	N	00	N
92	20241016	130708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81900	-400	5	-0.49	27791374900	338881	39.12	83000	83300	81100	106900	57700	82300	82009.15	19.01	0	-28423	88500	85400	83700	80600	78900	84550	79750	133	24600	100	59250	100	1	133138340	109040	213.84	6.42	12	0.25	383.00	12750.00	185600	20231107	-55.87	72600	20240910	12.81	138200	-40.74	20240213	72600	12.81	20240910	928000	-91.17	20231107	72600	12.81	20240910	1.49	N	086520	100	133 억		25306003	N	N	7263	N	00	N
93	20241016	120709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81400	-900	5	-1.09	25146784800	306451	35.37	83000	83300	81100	106900	57700	82300	82058.01	19.01	0	-25981	88500	85400	83700	80600	78900	84550	79750	133	24600	100	59250	100	1	133138340	108375	212.53	6.38	12	0.23	383.00	12750.00	185600	20231107	-56.14	72600	20240910	12.12	138200	-41.10	20240213	72600	12.12	20240910	928000	-91.23	20231107	72600	12.12	20240910	1.49	N	086520	100	133 억		25306003	N	N	7263	N	00	N
94	20241016	110707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	81600	-700	5	-0.85	20037106500	243663	28.13	83000	83300	81400	106900	57700	82300	82232.84	19.01	0	-18360	88500	85400	83700	80600	78900	84550	79750	133	24600	100	59250	100	1	133138340	108641	213.05	6.40	12	0.18	383.00	12750.00	185600	20231107	-56.03	72600	20240910	12.40	138200	-40.96	20240213	72600	12.40	20240910	928000	-91.21	20231107	72600	12.40	20240910	1.49	N	086520	100	133 억		25306003	N	N	7263	N	00	N
95	20241016	100708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82000	-300	5	-0.36	15168002400	184142	21.25	83000	83300	81400	106900	57700	82300	82371.27	19.01	0	933	88500	85400	83700	80600	78900	84550	79750	133	24600	100	59250	100	1	133138340	109173	214.10	6.43	12	0.14	383.00	12750.00	185600	20231107	-55.82	72600	20240910	12.95	138200	-40.67	20240213	72600	12.95	20240910	928000	-91.16	20231107	72600	12.95	20240910	1.49	N	086520	100	133 억		25306003	N	N	7263	N	00	N
96	20241016	090709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82500	200	2	0.24	4427197100	53494	6.17	83000	83300	82400	106900	57700	82300	82761.55	19.01	0	234	88500	85400	83700	80600	78900	84550	79750	133	24600	100	59250	100	1	133138340	109839	215.40	6.47	12	0.04	383.00	12750.00	185600	20231107	-55.55	72600	20240910	13.64	138200	-40.30	20240213	72600	13.64	20240910	928000	-91.11	20231107	72600	13.64	20240910	1.49	N	086520	100	133 억		25306003	N	N	7263	N	00	N
97	20241015	160704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82300	-2200	5	-2.60	70768264600	848550	95.36	84900	86800	82000	109800	59200	84500	83400.93	19.00	0	-82490	86566	85532	84766	83732	82966	85150	83350	133	25300	100	60840	100	1	133138340	109573	214.88	6.45	12	0.64	383.00	12750.00	185600	20231107	-55.66	72600	20240910	13.36	138200	-40.45	20240213	72600	13.36	20240910	928000	-91.13	20231107	72600	13.36	20240910	1.52	N	086520	100	133 억		25293615	N	N	7160	N	00	N
98	20241015	150711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82500	-2000	5	-2.37	65323695100	782422	87.93	84900	86800	82000	109800	59200	84500	83488.79	19.00	0	-70773	86566	85532	84766	83732	82966	85150	83350	133	25300	100	60840	100	1	133138340	109839	215.40	6.47	12	0.59	383.00	12750.00	185600	20231107	-55.55	72600	20240910	13.64	138200	-40.30	20240213	72600	13.64	20240910	928000	-91.11	20231107	72600	13.64	20240910	1.52	N	086520	100	133 억		25293615	N	N	5977	N	00	N
99	20241015	140710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82100	-2400	5	-2.84	59082793300	706574	79.41	84900	86800	82000	109800	59200	84500	83618.41	19.00	0	-71003	86566	85532	84766	83732	82966	85150	83350	133	25300	100	60840	100	1	133138340	109307	214.36	6.44	12	0.53	383.00	12750.00	185600	20231107	-55.77	72600	20240910	13.09	138200	-40.59	20240213	72600	13.09	20240910	928000	-91.15	20231107	72600	13.09	20240910	1.52	N	086520	100	133 억		25293615	N	N	5977	N	00	N
100	20241015	130707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82500	-2000	5	-2.37	53936408600	644026	72.38	84900	86800	82000	109800	59200	84500	83748.54	19.00	0	-64550	86566	85532	84766	83732	82966	85150	83350	133	25300	100	60840	100	1	133138340	109839	215.40	6.47	12	0.48	383.00	12750.00	185600	20231107	-55.55	72600	20240910	13.64	138200	-40.30	20240213	72600	13.64	20240910	928000	-91.11	20231107	72600	13.64	20240910	1.52	N	086520	100	133 억		25293615	N	N	5977	N	00	N
101	20241015	120708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82500	-2000	5	-2.37	46622107400	554980	62.37	84900	86800	82200	109800	59200	84500	84006.62	19.00	0	-64462	86566	85532	84766	83732	82966	85150	83350	133	25300	100	60840	100	1	133138340	109839	215.40	6.47	12	0.42	383.00	12750.00	185600	20231107	-55.55	72600	20240910	13.64	138200	-40.30	20240213	72600	13.64	20240910	928000	-91.11	20231107	72600	13.64	20240910	1.52	N	086520	100	133 억		25293615	N	N	5977	N	00	N
102	20241015	110716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	82900	-1600	5	-1.89	39419972000	467772	52.57	84900	86800	82500	109800	59200	84500	84271.65	19.00	0	-37619	86566	85532	84766	83732	82966	85150	83350	133	25300	100	60840	100	1	133138340	110372	216.45	6.50	12	0.35	383.00	12750.00	185600	20231107	-55.33	72600	20240910	14.19	138200	-40.01	20240213	72600	14.19	20240910	928000	-91.07	20231107	72600	14.19	20240910	1.52	N	086520	100	133 억		25293615	N	N	5977	N	00	N
103	20241015	100709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	83600	-900	5	-1.07	27648086500	325995	36.64	84900	86800	83300	109800	59200	84500	84811.60	19.00	0	-1507	86566	85532	84766	83732	82966	85150	83350	133	25300	100	60840	100	1	133138340	111304	218.28	6.56	12	0.24	383.00	12750.00	185600	20231107	-54.96	72600	20240910	15.15	138200	-39.51	20240213	72600	15.15	20240910	928000	-90.99	20231107	72600	15.15	20240910	1.52	N	086520	100	133 억		25293615	N	N	5977	N	00	N
104	20241015	090706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86100	1600	2	1.89	7634533600	89239	10.03	84900	86800	84900	109800	59200	84500	85554.21	19.00	0	26009	86566	85532	84766	83732	82966	85150	83350	133	25300	100	60840	100	1	133138340	114632	224.80	6.75	12	0.07	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	1.52	N	086520	100	133 억		25293615	N	N	5977	N	00	N
105	20241014	160650	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	84500	-2400	5	-2.76	74027636600	875459	90.52	85100	85800	84000	112900	60900	86900	84556.68	19.08	0	-217160	92633	89766	88333	85466	84033	89050	84750	133	26000	100	62560	100	1	133138340	112502	220.63	6.63	12	0.66	383.00	12750.00	185600	20231107	-54.47	72600	20240910	16.39	138200	-38.86	20240213	72600	16.39	20240910	928000	-90.89	20231107	72600	16.39	20240910	1.44	N	086520	100	133 억		25400075	N	N	5977	N	00	N
106	20241014	150700	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	84300	-2600	5	-2.99	66973017600	791815	81.87	85100	85800	84000	112900	60900	86900	84579.37	19.08	0	-211480	92633	89766	88333	85466	84033	89050	84750	133	26000	100	62560	100	1	133138340	112236	220.10	6.61	12	0.59	383.00	12750.00	185600	20231107	-54.58	72600	20240910	16.12	138200	-39.00	20240213	72600	16.12	20240910	928000	-90.92	20231107	72600	16.12	20240910	1.44	N	086520	100	133 억		25400075	N	N	7894	N	00	N
107	20241014	140700	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	84800	-2100	5	-2.42	60645723200	716787	74.11	85100	85800	84000	112900	60900	86900	84605.25	19.08	0	-197782	92633	89766	88333	85466	84033	89050	84750	133	26000	100	62560	100	1	133138340	112901	221.41	6.65	12	0.54	383.00	12750.00	185600	20231107	-54.31	72600	20240910	16.80	138200	-38.64	20240213	72600	16.80	20240910	928000	-90.86	20231107	72600	16.80	20240910	1.44	N	086520	100	133 억		25400075	N	N	7894	N	00	N
108	20241014	130659	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	84300	-2600	5	-2.99	52006207800	614471	63.53	85100	85800	84000	112900	60900	86900	84632.87	19.08	0	-174129	92633	89766	88333	85466	84033	89050	84750	133	26000	100	62560	100	1	133138340	112236	220.10	6.61	12	0.46	383.00	12750.00	185600	20231107	-54.58	72600	20240910	16.12	138200	-39.00	20240213	72600	16.12	20240910	928000	-90.92	20231107	72600	16.12	20240910	1.44	N	086520	100	133 억		25400075	N	N	7894	N	00	N
109	20241014	120651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	84300	-2600	5	-2.99	48476282300	572617	59.21	85100	85800	84000	112900	60900	86900	84654.38	19.08	0	-158081	92633	89766	88333	85466	84033	89050	84750	133	26000	100	62560	100	1	133138340	112236	220.10	6.61	12	0.43	383.00	12750.00	185600	20231107	-54.58	72600	20240910	16.12	138200	-39.00	20240213	72600	16.12	20240910	928000	-90.92	20231107	72600	16.12	20240910	1.44	N	086520	100	133 억		25400075	N	N	7894	N	00	N
110	20241014	110652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	84100	-2800	5	-3.22	44584092900	526400	54.43	85100	85800	84000	112900	60900	86900	84692.97	19.08	0	-146651	92633	89766	88333	85466	84033	89050	84750	133	26000	100	62560	100	1	133138340	111969	219.58	6.60	12	0.40	383.00	12750.00	185600	20231107	-54.69	72600	20240910	15.84	138200	-39.15	20240213	72600	15.84	20240910	928000	-90.94	20231107	72600	15.84	20240910	1.44	N	086520	100	133 억		25400075	N	N	7894	N	00	N
111	20241014	100652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	84700	-2200	5	-2.53	33053781600	389547	40.28	85100	85800	84100	112900	60900	86900	84847.75	19.08	0	-90366	92633	89766	88333	85466	84033	89050	84750	133	26000	100	62560	100	1	133138340	112768	221.15	6.64	12	0.29	383.00	12750.00	185600	20231107	-54.36	72600	20240910	16.67	138200	-38.71	20240213	72600	16.67	20240910	928000	-90.87	20231107	72600	16.67	20240910	1.44	N	086520	100	133 억		25400075	N	N	7894	N	00	N
112	20241014	090655	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	85100	-1800	5	-2.07	10588975000	124970	12.92	85100	85500	84100	112900	60900	86900	84718.57	19.08	0	-31072	92633	89766	88333	85466	84033	89050	84750	133	26000	100	62560	100	1	133138340	113301	222.19	6.67	12	0.09	383.00	12750.00	185600	20231107	-54.15	72600	20240910	17.22	138200	-38.42	20240213	72600	17.22	20240910	928000	-90.83	20231107	72600	17.22	20240910	1.44	N	086520	100	133 억		25400075	N	N	7894	N	00	N
113	20241011	160641	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	86900	-2000	5	-2.25	84385353000	949534	89.57	88900	91200	86900	115500	62300	88900	88874.16	19.12	0	-2768	94100	91500	90200	87600	86300	90850	86950	133	26600	100	64000	100	1	133138340	115697	226.89	6.82	12	0.71	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	1.46	N	086520	100	133 억		25459714	N	N	7894	N	00	N
114	20241011	150651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	87200	-1700	5	-1.91	73225653800	821238	77.47	88900	91200	87000	115500	62300	88900	89165.04	19.12	0	25741	94100	91500	90200	87600	86300	90850	86950	133	26600	100	64000	100	1	133138340	116097	227.68	6.84	12	0.62	383.00	12750.00	185600	20231107	-53.02	72600	20240910	20.11	138200	-36.90	20240213	72600	20.11	20240910	928000	-90.60	20231107	72600	20.11	20240910	1.46	N	086520	100	133 억		25459714	N	N	3309	N	00	N
115	20241011	140653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	88900	0	3	0.00	49085324100	545507	51.46	88900	91200	88300	115500	62300	88900	89981.58	19.12	0	72202	94100	91500	90200	87600	86300	90850	86950	133	26600	100	64000	100	1	133138340	118360	232.11	6.97	12	0.41	383.00	12750.00	185600	20231107	-52.10	72600	20240910	22.45	138200	-35.67	20240213	72600	22.45	20240910	928000	-90.42	20231107	72600	22.45	20240910	1.46	N	086520	100	133 억		25459714	N	N	3309	N	00	N
116	20241011	130654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	89500	600	2	0.67	40208585900	445968	42.07	88900	91200	88900	115500	62300	88900	90160.93	19.12	0	94864	94100	91500	90200	87600	86300	90850	86950	133	26600	100	64000	100	1	133138340	119159	233.68	7.02	12	0.33	383.00	12750.00	185600	20231107	-51.78	72600	20240910	23.28	138200	-35.24	20240213	72600	23.28	20240910	928000	-90.36	20231107	72600	23.28	20240910	1.46	N	086520	100	133 억		25459714	N	N	3309	N	00	N
117	20241011	120650	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	90000	1100	2	1.24	27421551100	304504	28.72	88900	90900	88900	115500	62300	88900	90054.08	19.12	0	62487	94100	91500	90200	87600	86300	90850	86950	133	26600	100	64000	100	1	133138340	119825	234.99	7.06	12	0.23	383.00	12750.00	185600	20231107	-51.51	72600	20240910	23.97	138200	-34.88	20240213	72600	23.97	20240910	928000	-90.30	20231107	72600	23.97	20240910	1.46	N	086520	100	133 억		25459714	N	N	3309	N	00	N
118	20241011	110648	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	90100	1200	2	1.35	24360801900	270456	25.51	88900	90900	88900	115500	62300	88900	90074.11	19.12	0	59321	94100	91500	90200	87600	86300	90850	86950	133	26600	100	64000	100	1	133138340	119958	235.25	7.07	12	0.20	383.00	12750.00	185600	20231107	-51.45	72600	20240910	24.10	138200	-34.80	20240213	72600	24.10	20240910	928000	-90.29	20231107	72600	24.10	20240910	1.46	N	086520	100	133 억		25459714	N	N	3309	N	00	N
119	20241011	100657	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	90200	1300	2	1.46	18151656100	201668	19.02	88900	90900	88900	115500	62300	88900	90008.94	19.12	0	41728	94100	91500	90200	87600	86300	90850	86950	133	26600	100	64000	100	1	133138340	120091	235.51	7.07	12	0.15	383.00	12750.00	185600	20231107	-51.40	72600	20240910	24.24	138200	-34.73	20240213	72600	24.24	20240910	928000	-90.28	20231107	72600	24.24	20240910	1.46	N	086520	100	133 억		25459714	N	N	3309	N	00	N
120	20241011	090653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	89900	1000	2	1.12	4062758900	45374	4.28	88900	90100	88900	115500	62300	88900	89542.76	19.12	0	6167	94100	91500	90200	87600	86300	90850	86950	133	26600	100	64000	100	1	133138340	119691	234.73	7.05	12	0.03	383.00	12750.00	185600	20231107	-51.56	72600	20240910	23.83	138200	-34.95	20240213	72600	23.83	20240910	928000	-90.31	20231107	72600	23.83	20240910	1.46	N	086520	100	133 억		25459714	N	N	3309	N	00	N
121	20241010	160706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	88900	-3400	5	-3.68	94165817900	1044555	108.45	92500	92800	88900	119900	64700	92300	90152.14	19.33	0	-488717	95500	93900	92000	90400	88500	94700	91200	133	27600	100	66450	100	1	133138340	118360	232.11	6.97	12	0.78	383.00	12750.00	185600	20231107	-52.10	72600	20240910	22.45	138200	-35.67	20240213	72600	22.45	20240910	928000	-90.42	20231107	72600	22.45	20240910	1.43	N	086520	100	133 억		25735604	N	N	1920	N	00	N
122	20241010	150718	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	89200	-3100	5	-3.36	82779554400	916609	95.17	92500	92800	89100	119900	64700	92300	90310.58	19.33	0	-427382	95500	93900	92000	90400	88500	94700	91200	133	27600	100	66450	100	1	133138340	118759	232.90	7.00	12	0.69	383.00	12750.00	185600	20231107	-51.94	72600	20240910	22.87	138200	-35.46	20240213	72600	22.87	20240910	928000	-90.39	20231107	72600	22.87	20240910	1.43	N	086520	100	133 억		25735604	N	N	2693	N	00	N
123	20241010	140712	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	89400	-2900	5	-3.14	72946233600	806469	83.73	92500	92800	89300	119900	64700	92300	90451.31	19.33	0	-385554	95500	93900	92000	90400	88500	94700	91200	133	27600	100	66450	100	1	133138340	119026	233.42	7.01	12	0.61	383.00	12750.00	185600	20231107	-51.83	72600	20240910	23.14	138200	-35.31	20240213	72600	23.14	20240910	928000	-90.37	20231107	72600	23.14	20240910	1.43	N	086520	100	133 억		25735604	N	N	2693	N	00	N
124	20241010	130710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	89700	-2600	5	-2.82	65234639700	720344	74.79	92500	92800	89500	119900	64700	92300	90560.33	19.33	0	-339771	95500	93900	92000	90400	88500	94700	91200	133	27600	100	66450	100	1	133138340	119425	234.20	7.04	12	0.54	383.00	12750.00	185600	20231107	-51.67	72600	20240910	23.55	138200	-35.09	20240213	72600	23.55	20240910	928000	-90.33	20231107	72600	23.55	20240910	1.43	N	086520	100	133 억		25735604	N	N	2693	N	00	N
125	20241010	120711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	89800	-2500	5	-2.71	57623132700	635438	65.98	92500	92800	89600	119900	64700	92300	90682.46	19.33	0	-288540	95500	93900	92000	90400	88500	94700	91200	133	27600	100	66450	100	1	133138340	119558	234.46	7.04	12	0.48	383.00	12750.00	185600	20231107	-51.62	72600	20240910	23.69	138200	-35.02	20240213	72600	23.69	20240910	928000	-90.32	20231107	72600	23.69	20240910	1.43	N	086520	100	133 억		25735604	N	N	2693	N	00	N
126	20241010	110710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	90100	-2200	5	-2.38	47370388900	521309	54.13	92500	92800	89900	119900	64700	92300	90868.08	19.33	0	-235859	95500	93900	92000	90400	88500	94700	91200	133	27600	100	66450	100	1	133138340	119958	235.25	7.07	12	0.39	383.00	12750.00	185600	20231107	-51.45	72600	20240910	24.10	138200	-34.80	20240213	72600	24.10	20240910	928000	-90.29	20231107	72600	24.10	20240910	1.43	N	086520	100	133 억		25735604	N	N	2693	N	00	N
127	20241010	100710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	90400	-1900	5	-2.06	39494248400	434023	45.06	92500	92800	89900	119900	64700	92300	90995.66	19.33	0	-197134	95500	93900	92000	90400	88500	94700	91200	133	27600	100	66450	100	1	133138340	120357	236.03	7.09	12	0.33	383.00	12750.00	185600	20231107	-51.29	72600	20240910	24.52	138200	-34.59	20240213	72600	24.52	20240910	928000	-90.26	20231107	72600	24.52	20240910	1.43	N	086520	100	133 억		25735604	N	N	2693	N	00	N
128	20241010	090712	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	92400	100	2	0.11	7944871800	85979	8.93	92500	92800	91900	119900	64700	92300	92404.83	19.33	0	-19810	95500	93900	92000	90400	88500	94700	91200	133	27600	100	66450	100	1	133138340	123020	241.25	7.25	12	0.06	383.00	12750.00	185600	20231107	-50.22	72600	20240910	27.27	138200	-33.14	20240213	72600	27.27	20240910	928000	-90.04	20231107	72600	27.27	20240910	1.43	N	086520	100	133 억		25735604	N	N	2693	N	00	N
129	20241008	160705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	92300	500	2	0.54	86868682100	947587	100.61	90900	93600	90100	119300	64300	91800	91671.16	19.31	0	-26626	93466	92632	91566	90732	89666	93050	91150	133	27500	100	66090	100	1	133138340	122887	240.99	7.24	12	0.71	383.00	12750.00	197000	20230925	-53.15	72600	20240910	27.13	138200	-33.21	20240213	72600	27.13	20240910	928000	-90.05	20231107	72600	27.13	20240910	1.40	N	086520	100	133 억		25708499	N	N	2693	N	00	N
130	20241008	150710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	92000	200	2	0.22	80183041600	875094	92.92	90900	93600	90100	119300	64300	91800	91627.90	19.31	0	-43932	93466	92632	91566	90732	89666	93050	91150	133	27500	100	66090	100	1	133138340	122487	240.21	7.22	12	0.66	383.00	12750.00	197000	20230925	-53.30	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		25708499	N	N	7452	N	00	N
131	20241008	140708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91900	100	2	0.11	72251685600	788969	83.77	90900	93600	90100	119300	64300	91800	91577.32	19.31	0	-78140	93466	92632	91566	90732	89666	93050	91150	133	27500	100	66090	100	1	133138340	122354	239.95	7.21	12	0.59	383.00	12750.00	197000	20230925	-53.35	72600	20240910	26.58	138200	-33.50	20240213	72600	26.58	20240910	928000	-90.10	20231107	72600	26.58	20240910	1.40	N	086520	100	133 억		25708499	N	N	7452	N	00	N
132	20241008	130707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91300	-500	5	-0.54	64515699400	704735	74.83	90900	93600	90100	119300	64300	91800	91546.01	19.31	0	-107142	93466	92632	91566	90732	89666	93050	91150	133	27500	100	66090	100	1	133138340	121555	238.38	7.16	12	0.53	383.00	12750.00	197000	20230925	-53.65	72600	20240910	25.76	138200	-33.94	20240213	72600	25.76	20240910	928000	-90.16	20231107	72600	25.76	20240910	1.40	N	086520	100	133 억		25708499	N	N	7452	N	00	N
133	20241008	120707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91400	-400	5	-0.44	59379678300	648542	68.86	90900	93600	90100	119300	64300	91800	91558.69	19.31	0	-110935	93466	92632	91566	90732	89666	93050	91150	133	27500	100	66090	100	1	133138340	121688	238.64	7.17	12	0.49	383.00	12750.00	197000	20230925	-53.60	72600	20240910	25.90	138200	-33.86	20240213	72600	25.90	20240910	928000	-90.15	20231107	72600	25.90	20240910	1.40	N	086520	100	133 억		25708499	N	N	7452	N	00	N
134	20241008	110706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	90600	-1200	5	-1.31	48718364800	531861	56.47	90900	93600	90100	119300	64300	91800	91599.77	19.31	0	-104521	93466	92632	91566	90732	89666	93050	91150	133	27500	100	66090	100	1	133138340	120623	236.55	7.11	12	0.40	383.00	12750.00	197000	20230925	-54.01	72600	20240910	24.79	138200	-34.44	20240213	72600	24.79	20240910	928000	-90.24	20231107	72600	24.79	20240910	1.40	N	086520	100	133 억		25708499	N	N	7452	N	00	N
135	20241008	100709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	90500	-1300	5	-1.42	36939595500	401650	42.65	90900	93600	90400	119300	64300	91800	91969.66	19.31	0	-35370	93466	92632	91566	90732	89666	93050	91150	133	27500	100	66090	100	1	133138340	120490	236.29	7.10	12	0.30	383.00	12750.00	197000	20230925	-54.06	72600	20240910	24.66	138200	-34.52	20240213	72600	24.66	20240910	928000	-90.25	20231107	72600	24.66	20240910	1.40	N	086520	100	133 억		25708499	N	N	7452	N	00	N
136	20241008	090707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91600	-200	5	-0.22	6457594800	70547	7.49	90900	92100	90800	119300	64300	91800	91535.70	19.31	0	27098	93466	92632	91566	90732	89666	93050	91150	133	27500	100	66090	100	1	133138340	121955	239.16	7.18	12	0.05	383.00	12750.00	197000	20230925	-53.50	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		25708499	N	N	7452	N	00	N
137	20241007	160710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91800	2200	2	2.46	85427369200	933180	72.18	91700	92400	90500	116400	62800	89600	91544.02	19.15	-11648	-67280	95866	92732	91166	88032	86466	91950	87250	133	26800	100	64510	100	1	133138340	122221	239.69	7.20	12	0.70	383.00	12750.00	197000	20230925	-53.40	72600	20240910	26.45	138200	-33.57	20240213	72600	26.45	20240910	928000	-90.11	20231107	72600	26.45	20240910	1.41	N	086520	100	133 억		25497915	N	N	7372	N	00	N
138	20241007	150646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91600	2000	2	2.23	79229755800	865683	66.96	91700	92400	90500	116400	62800	89600	91522.91	19.15	-11648	-82657	95866	92732	91166	88032	86466	91950	87250	133	26800	100	64510	100	1	133138340	121955	239.16	7.18	12	0.65	383.00	12750.00	197000	20230925	-53.50	72600	20240910	26.17	138200	-33.72	20240213	72600	26.17	20240910	928000	-90.13	20231107	72600	26.17	20240910	1.41	N	086520	100	133 억		25497915	N	N	4363	N	00	N
139	20241007	140714	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91200	1600	2	1.79	66654883200	728621	56.36	91700	92400	90500	116400	62800	89600	91480.96	19.15	-11648	-127437	95866	92732	91166	88032	86466	91950	87250	133	26800	100	64510	100	1	133138340	121422	238.12	7.15	12	0.55	383.00	12750.00	197000	20230925	-53.71	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		25497915	N	N	4363	N	00	N
140	20241007	130646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91400	1800	2	2.01	59505897900	650133	50.29	91700	92400	90500	116400	62800	89600	91528.91	19.15	-11648	-104524	95866	92732	91166	88032	86466	91950	87250	133	26800	100	64510	100	1	133138340	121688	238.64	7.17	12	0.49	383.00	12750.00	197000	20230925	-53.60	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		25497915	N	N	4363	N	00	N
141	20241007	120720	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91600	2000	2	2.23	55365302300	604838	46.78	91700	92400	90500	116400	62800	89600	91537.52	19.15	-11648	-105804	95866	92732	91166	88032	86466	91950	87250	133	26800	100	64510	100	1	133138340	121955	239.16	7.18	12	0.45	383.00	12750.00	197000	20230925	-53.50	72600	20240910	26.17	138200	-33.72	20240213	72600	26.17	20240910	928000	-90.13	20231107	72600	26.17	20240910	1.41	N	086520	100	133 억		25497915	N	N	4363	N	00	N
142	20241007	110636	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91200	1600	2	1.79	50087855800	547146	42.32	91700	92400	90500	116400	62800	89600	91543.98	19.15	-11648	-109126	95866	92732	91166	88032	86466	91950	87250	133	26800	100	64510	100	1	133138340	121422	238.12	7.15	12	0.41	383.00	12750.00	197000	20230925	-53.71	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		25497915	N	N	4363	N	00	N
143	20241007	100637	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91700	2100	2	2.34	39578993900	432192	33.43	91700	92400	90500	116400	62800	89600	91577.50	19.15	-11648	-87672	95866	92732	91166	88032	86466	91950	87250	133	26800	100	64510	100	1	133138340	122088	239.43	7.19	12	0.32	383.00	12750.00	197000	20230925	-53.45	72600	20240910	26.31	138200	-33.65	20240213	72600	26.31	20240910	928000	-90.12	20231107	72600	26.31	20240910	1.41	N	086520	100	133 억		25497915	N	N	4363	N	00	N
144	20241007	090711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	91100	1500	2	1.67	10634292800	116189	8.99	91700	92400	90600	116400	62800	89600	91526.39	19.15	-11648	-19403	95866	92732	91166	88032	86466	91950	87250	133	26800	100	64510	100	1	133138340	121289	237.86	7.15	12	0.09	383.00	12750.00	197000	20230925	-53.76	72600	20240910	25.48	138200	-34.08	20240213	72600	25.48	20240910	928000	-90.18	20231107	72600	25.48	20240910	1.41	N	086520	100	133 억		25497915	N	N	4363	N	00	N
145	20241004	160617	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89600	-2800	5	-3.03	117468200300	1278941	98.71	92300	94300	89600	120100	64700	92400	91851.75	19.41	0	-256372	96800	94600	91100	88900	85400	95700	90000	133	27700	100	66520	100	1	133138340	119292	233.94	7.03	12	0.96	383.00	12750.00	198400	20230921	-54.84	72600	20240910	23.42	138200	-35.17	20240213	72600	23.42	20240910	928000	-90.34	20231107	72600	23.42	20240910	1.40	N	086520	100	133 억		25838637	N	N	4363	N	00	N
146	20241004	150625	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89900	-2500	5	-2.71	110930737600	1206123	93.09	92300	94300	89600	120100	64700	92400	91972.86	19.41	0	-229372	96800	94600	91100	88900	85400	95700	90000	133	27700	100	66520	100	1	133138340	119691	234.73	7.05	12	0.91	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		25838637	N	N	5093	N	00	N
147	20241004	140626	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90200	-2200	5	-2.38	98279652800	1065744	82.26	92300	94300	90000	120100	64700	92400	92216.88	19.41	0	-162387	96800	94600	91100	88900	85400	95700	90000	133	27700	100	66520	100	1	133138340	120091	235.51	7.07	12	0.80	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		25838637	N	N	5093	N	00	N
148	20241004	130624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	90900	-1500	5	-1.62	89313514100	966627	74.61	92300	94300	90100	120100	64700	92400	92397.08	19.41	0	-137226	96800	94600	91100	88900	85400	95700	90000	133	27700	100	66520	100	1	133138340	121023	237.34	7.13	12	0.73	383.00	12750.00	198400	20230921	-54.18	72600	20240910	25.21	138200	-34.23	20240213	72600	25.21	20240910	928000	-90.20	20231107	72600	25.21	20240910	1.40	N	086520	100	133 억		25838637	N	N	5093	N	00	N
149	20241004	120622	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91100	-1300	5	-1.41	74357430900	801849	61.89	92300	94300	90900	120100	64700	92400	92732.62	19.41	0	-78367	96800	94600	91100	88900	85400	95700	90000	133	27700	100	66520	100	1	133138340	121289	237.86	7.15	12	0.60	383.00	12750.00	198400	20230921	-54.08	72600	20240910	25.48	138200	-34.08	20240213	72600	25.48	20240910	928000	-90.18	20231107	72600	25.48	20240910	1.40	N	086520	100	133 억		25838637	N	N	5093	N	00	N
150	20241004	110619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93200	800	2	0.87	53555683300	576091	44.46	92300	94300	91500	120100	64700	92400	92964.29	19.41	0	-28755	96800	94600	91100	88900	85400	95700	90000	133	27700	100	66520	100	1	133138340	124085	243.34	7.31	12	0.43	383.00	12750.00	198400	20230921	-53.02	72600	20240910	28.37	138200	-32.56	20240213	72600	28.37	20240910	928000	-89.96	20231107	72600	28.37	20240910	1.40	N	086520	100	133 억		25838637	N	N	5093	N	00	N
151	20241004	100619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92700	300	2	0.32	33924020700	366333	28.28	92300	93700	91500	120100	64700	92400	92604.53	19.41	0	-39936	96800	94600	91100	88900	85400	95700	90000	133	27700	100	66520	100	1	133138340	123419	242.04	7.27	12	0.28	383.00	12750.00	198400	20230921	-53.28	72600	20240910	27.69	138200	-32.92	20240213	72600	27.69	20240910	928000	-90.01	20231107	72600	27.69	20240910	1.40	N	086520	100	133 억		25838637	N	N	5093	N	00	N
152	20241004	090619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	93400	1000	2	1.08	9911998200	106868	8.25	92300	93700	91500	120100	64700	92400	92751.14	19.41	0	-9787	96800	94600	91100	88900	85400	95700	90000	133	27700	100	66520	100	1	133138340	124351	243.86	7.33	12	0.08	383.00	12750.00	198400	20230921	-52.92	72600	20240910	28.65	138200	-32.42	20240213	72600	28.65	20240910	928000	-89.94	20231107	72600	28.65	20240910	1.40	N	086520	100	133 억		25838637	N	N	5093	N	00	N
153	20241002	160615	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92400	3800	2	4.29	117694030000	1287064	98.76	88000	93300	87600	115100	62100	88600	91441.86	19.28	0	191408	95933	92266	90433	86766	84933	91350	85850	133	26500	100	63790	100	1	133138340	123020	241.25	7.25	12	0.97	383.00	12750.00	198400	20230921	-53.43	72600	20240910	27.27	138200	-33.14	20240213	72600	27.27	20240910	928000	-90.04	20231107	72600	27.27	20240910	1.39	N	086520	100	133 억		25664230	N	N	5093	N	00	N
154	20241002	150626	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91800	3200	2	3.61	112241003200	1227911	94.22	88000	93300	87600	115100	62100	88600	91408.88	19.28	0	191343	95933	92266	90433	86766	84933	91350	85850	133	26500	100	63790	100	1	133138340	122221	239.69	7.20	12	0.92	383.00	12750.00	198400	20230921	-53.73	72600	20240910	26.45	138200	-33.57	20240213	72600	26.45	20240910	928000	-90.11	20231107	72600	26.45	20240910	1.39	N	086520	100	133 억		25664230	N	N	6207	N	00	N
155	20241002	140624	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92500	3900	2	4.40	101353715800	1109909	85.17	88000	93300	87600	115100	62100	88600	91317.99	19.28	0	195742	95933	92266	90433	86766	84933	91350	85850	133	26500	100	63790	100	1	133138340	123153	241.51	7.25	12	0.83	383.00	12750.00	198400	20230921	-53.38	72600	20240910	27.41	138200	-33.07	20240213	72600	27.41	20240910	928000	-90.03	20231107	72600	27.41	20240910	1.39	N	086520	100	133 억		25664230	N	N	6207	N	00	N
156	20241002	130619	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92700	4100	2	4.63	90272176000	989830	75.95	88000	93300	87600	115100	62100	88600	91200.59	19.28	0	180644	95933	92266	90433	86766	84933	91350	85850	133	26500	100	63790	100	1	133138340	123419	242.04	7.27	12	0.74	383.00	12750.00	198400	20230921	-53.28	72600	20240910	27.69	138200	-32.92	20240213	72600	27.69	20240910	928000	-90.01	20231107	72600	27.69	20240910	1.39	N	086520	100	133 억		25664230	N	N	6207	N	00	N
157	20241002	120615	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92400	3800	2	4.29	81534199400	895633	68.73	88000	93300	87600	115100	62100	88600	91036.22	19.28	0	155805	95933	92266	90433	86766	84933	91350	85850	133	26500	100	63790	100	1	133138340	123020	241.25	7.25	12	0.67	383.00	12750.00	198400	20230921	-53.43	72600	20240910	27.27	138200	-33.14	20240213	72600	27.27	20240910	928000	-90.04	20231107	72600	27.27	20240910	1.39	N	086520	100	133 억		25664230	N	N	6207	N	00	N
158	20241002	110609	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	92400	3800	2	4.29	61774157400	682394	52.36	88000	92500	87600	115100	62100	88600	90526.62	19.28	0	98463	95933	92266	90433	86766	84933	91350	85850	133	26500	100	63790	100	1	133138340	123020	241.25	7.25	12	0.51	383.00	12750.00	198400	20230921	-53.43	72600	20240910	27.27	138200	-33.14	20240213	72600	27.27	20240910	928000	-90.04	20231107	72600	27.27	20240910	1.39	N	086520	100	133 억		25664230	N	N	6207	N	00	N
159	20241002	100608	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	91200	2600	2	2.93	37107968200	413449	31.73	88000	91400	87600	115100	62100	88600	89753.19	19.28	0	41983	95933	92266	90433	86766	84933	91350	85850	133	26500	100	63790	100	1	133138340	121422	238.12	7.15	12	0.31	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	1.39	N	086520	100	133 억		25664230	N	N	6207	N	00	N
160	20241002	090606	55	40.00	KSQ150		금융	N	N	N	Y	40	Y	89200	600	2	0.68	9848072700	110701	8.49	88000	90400	87600	115100	62100	88600	88962.14	19.28	0	29144	95933	92266	90433	86766	84933	91350	85850	133	26500	100	63790	100	1	133138340	118759	232.90	7.00	12	0.08	383.00	12750.00	198400	20230921	-55.04	72600	20240910	22.87	138200	-35.46	20240213	72600	22.87	20240910	928000	-90.39	20231107	72600	22.87	20240910	1.39	N	086520	100	133 억		25664230	N	N	6207	N	00	N