KissMeData/086520/price/prices-20241201.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	20241231	160730	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	52135564000	896501	64.76	57000	59400	56700	74100	39900	57000	58170.42	20.10	91852	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.67	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26758188	N	N	12285	N	00	N
3	20241231	150727	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	52135564000	896501	64.76	57000	59400	56700	74100	39900	57000	58170.42	20.10	91852	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.67	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26758188	N	N	12285	N	00	N
4	20241231	140729	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	52135564000	896501	64.76	57000	59400	56700	74100	39900	57000	58170.42	20.10	91852	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.67	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26758188	N	N	12285	N	00	N
5	20241231	130731	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	52135564000	896501	64.76	57000	59400	56700	74100	39900	57000	58170.42	20.10	91852	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.67	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26758188	N	N	12285	N	00	N
6	20241231	120730	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	52135564000	896501	64.76	57000	59400	56700	74100	39900	57000	58170.42	20.10	91852	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.67	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26758188	N	N	12285	N	00	N
7	20241231	110729	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	52135564000	896501	64.76	57000	59400	56700	74100	39900	57000	58170.42	20.10	91852	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.67	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26758188	N	N	12285	N	00	N
8	20241231	100724	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	52135564000	896501	64.76	57000	59400	56700	74100	39900	57000	58170.42	20.10	91852	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.67	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26758188	N	N	12285	N	00	N
9	20241231	090733	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	52135564000	896501	64.76	57000	59400	56700	74100	39900	57000	58170.42	20.10	91852	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.67	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26758188	N	N	12285	N	00	N
10	20241230	160726	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	51094436800	878371	63.45	57000	59400	56700	74100	39900	57000	58170.42	20.03	0	89299	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.66	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26666336	N	N	12185	N	00	N
11	20241230	150730	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57800	800	2	1.40	46602441600	800389	57.82	57000	59400	56700	74100	39900	57000	58224.99	20.03	0	90562	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76954	150.91	4.53	12	0.60	383.00	12750.00	148400	20231220	-61.05	56400	20241227	2.48	138200	-58.18	20240213	56400	2.48	20241227	691000	-91.64	20240213	56400	2.48	20241227	1.25	N	086520	100	133 억		26666336	N	N	23154	N	00	N
12	20241230	140730	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	58300	1300	2	2.28	41561446400	713429	51.53	57000	59400	56700	74100	39900	57000	58256.19	20.03	0	98670	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	77620	152.22	4.57	12	0.54	383.00	12750.00	148400	20231220	-60.71	56400	20241227	3.37	138200	-57.81	20240213	56400	3.37	20241227	691000	-91.56	20240213	56400	3.37	20241227	1.25	N	086520	100	133 억		26666336	N	N	23154	N	00	N
13	20241230	130729	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	58300	1300	2	2.28	38536715900	661523	47.79	57000	59400	56700	74100	39900	57000	58254.85	20.03	0	112608	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	77620	152.22	4.57	12	0.50	383.00	12750.00	148400	20231220	-60.71	56400	20241227	3.37	138200	-57.81	20240213	56400	3.37	20241227	691000	-91.56	20240213	56400	3.37	20241227	1.25	N	086520	100	133 억		26666336	N	N	23154	N	00	N
14	20241230	120726	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	58400	1400	2	2.46	35059112700	601781	43.47	57000	59400	56700	74100	39900	57000	58259.27	20.03	0	103998	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	77753	152.48	4.58	12	0.45	383.00	12750.00	148400	20231220	-60.65	56400	20241227	3.55	138200	-57.74	20240213	56400	3.55	20241227	691000	-91.55	20240213	56400	3.55	20241227	1.25	N	086520	100	133 억		26666336	N	N	23154	N	00	N
15	20241230	110728	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	58700	1700	2	2.98	30125048900	517603	37.39	57000	59400	56700	74100	39900	57000	58201.45	20.03	0	80838	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	78152	153.26	4.60	12	0.39	383.00	12750.00	148400	20231220	-60.44	56400	20241227	4.08	138200	-57.53	20240213	56400	4.08	20241227	691000	-91.51	20240213	56400	4.08	20241227	1.25	N	086520	100	133 억		26666336	N	N	23154	N	00	N
16	20241230	100728	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	58600	1600	2	2.81	17683290400	306492	22.14	57000	58700	56700	74100	39900	57000	57696.14	20.03	0	74805	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	78019	153.00	4.60	12	0.23	383.00	12750.00	148400	20231220	-60.51	56400	20241227	3.90	138200	-57.60	20240213	56400	3.90	20241227	691000	-91.52	20240213	56400	3.90	20241227	1.25	N	086520	100	133 억		26666336	N	N	23154	N	00	N
17	20241230	090730	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	57500	500	2	0.88	4939314900	86429	6.24	57000	57700	56700	74100	39900	57000	57149.10	20.03	0	23916	60866	58932	57666	55732	54466	58300	55100	133	17100	100	41040	100	1	133138340	76555	150.13	4.51	12	0.06	383.00	12750.00	148400	20231220	-61.25	56400	20241227	1.95	138200	-58.39	20240213	56400	1.95	20241227	691000	-91.68	20240213	56400	1.95	20241227	1.25	N	086520	100	133 억		26666336	N	N	23154	N	00	N
18	20241227	160726	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	57000	-1700	5	-2.90	78138216700	1356731	108.27	58700	59600	56400	76300	41100	58700	57594.21	19.91	0	111780	63500	61100	59900	57500	56300	60500	56900	133	17600	100	42260	100	1	133138340	75889	148.83	4.47	12	1.02	383.00	12750.00	148400	20231220	-61.59	56400	20241227	1.06	138200	-58.76	20240213	56400	1.06	20241227	691000	-91.75	20240213	56400	1.06	20241227	1.22	N	086520	100	133 억		26513337	N	N	23011	N	00	N
19	20241227	150724	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	57000	-1700	5	-2.90	73212625000	1270431	101.39	58700	59600	56400	76300	41100	58700	57627.72	19.91	0	84072	63500	61100	59900	57500	56300	60500	56900	133	17600	100	42260	100	1	133138340	75889	148.83	4.47	12	0.95	383.00	12750.00	148400	20231220	-61.59	56400	20241227	1.06	138200	-58.76	20240213	56400	1.06	20241227	691000	-91.75	20240213	56400	1.06	20241227	1.22	N	086520	100	133 억		26513337	N	N	8673	N	00	N
20	20241227	140727	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	57400	-1300	5	-2.21	65931170500	1143157	91.23	58700	59600	56400	76300	41100	58700	57674.16	19.91	0	68282	63500	61100	59900	57500	56300	60500	56900	133	17600	100	42260	100	1	133138340	76421	149.87	4.50	12	0.86	383.00	12750.00	148400	20231220	-61.32	56400	20241227	1.77	138200	-58.47	20240213	56400	1.77	20241227	691000	-91.69	20240213	56400	1.77	20241227	1.22	N	086520	100	133 억		26513337	N	N	8673	N	00	N
21	20241227	130727	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	56600	-2100	5	-3.58	58437504700	1011583	80.73	58700	59600	56400	76300	41100	58700	57767.88	19.91	0	49094	63500	61100	59900	57500	56300	60500	56900	133	17600	100	42260	100	1	133138340	75356	147.78	4.44	12	0.76	383.00	12750.00	148400	20231220	-61.86	56400	20241227	0.35	138200	-59.04	20240213	56400	0.35	20241227	691000	-91.81	20240213	56400	0.35	20241227	1.22	N	086520	100	133 억		26513337	N	N	8673	N	00	N
22	20241227	120726	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	56500	-2200	5	-3.75	51842280500	895401	71.46	58700	59600	56400	76300	41100	58700	57897.91	19.91	0	45397	63500	61100	59900	57500	56300	60500	56900	133	17600	100	42260	100	1	133138340	75223	147.52	4.43	12	0.67	383.00	12750.00	148400	20231220	-61.93	56400	20241227	0.18	138200	-59.12	20240213	56400	0.18	20241227	691000	-91.82	20240213	56400	0.18	20241227	1.22	N	086520	100	133 억		26513337	N	N	8673	N	00	N
23	20241227	110724	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	57100	-1600	5	-2.73	38947470600	668426	53.34	58700	59600	56900	76300	41100	58700	58267.09	19.91	0	827	63500	61100	59900	57500	56300	60500	56900	133	17600	100	42260	100	1	133138340	76022	149.09	4.48	12	0.50	383.00	12750.00	148400	20231220	-61.52	56900	20241227	0.35	138200	-58.68	20240213	56900	0.35	20241227	691000	-91.74	20240213	56900	0.35	20241227	1.22	N	086520	100	133 억		26513337	N	N	8673	N	00	N
24	20241227	100723	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	58800	100	2	0.17	27084633800	462836	36.94	58700	59600	57500	76300	41100	58700	58518.65	19.91	0	-28612	63500	61100	59900	57500	56300	60500	56900	133	17600	100	42260	100	1	133138340	78285	153.52	4.61	12	0.35	383.00	12750.00	148400	20231220	-60.38	57500	20241227	2.26	138200	-57.45	20240213	57500	2.26	20241227	691000	-91.49	20240213	57500	2.26	20241227	1.22	N	086520	100	133 억		26513337	N	N	8673	N	00	N
25	20241227	090728	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	57700	-1000	5	-1.70	8088542100	138153	11.03	58700	59600	57600	76300	41100	58700	58547.12	19.91	0	24474	63500	61100	59900	57500	56300	60500	56900	133	17600	100	42260	100	1	133138340	76821	150.65	4.53	12	0.10	383.00	12750.00	148400	20231220	-61.12	57600	20241227	0.17	138200	-58.25	20240213	57600	0.17	20241227	691000	-91.65	20240213	57600	0.17	20241227	1.22	N	086520	100	133 억		26513337	N	N	8673	N	00	N
26	20241226	160722	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	58700	-2800	5	-4.55	73318419500	1228027	142.33	62100	62300	58700	79900	43100	61500	59707.94	19.85	0	107017	65566	63532	62466	60432	59366	63000	59900	133	18400	100	44280	100	1	133138340	78152	153.26	4.60	12	0.92	383.00	12750.00	148400	20231220	-60.44	58700	20241226	0.00	138200	-57.53	20240213	58700	0.00	20241226	691000	-91.51	20240213	58700	0.00	20241226	1.23	N	086520	100	133 억		26433895	N	N	8668	N	00	N
27	20241226	150719	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	59000	-2500	5	-4.07	63678545100	1064121	123.33	62100	62300	59000	79900	43100	61500	59841.14	19.85	0	60766	65566	63532	62466	60432	59366	63000	59900	133	18400	100	44280	100	1	133138340	78552	154.05	4.63	12	0.80	383.00	12750.00	148400	20231220	-60.24	59000	20241226	0.00	138200	-57.31	20240213	59000	0.00	20241226	691000	-91.46	20240213	59000	0.00	20241226	1.23	N	086520	100	133 억		26433895	N	N	17981	N	00	N
28	20241226	140718	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	59200	-2300	5	-3.74	53975746600	900262	104.34	62100	62300	59000	79900	43100	61500	59955.26	19.85	0	36955	65566	63532	62466	60432	59366	63000	59900	133	18400	100	44280	100	1	133138340	78818	154.57	4.64	12	0.68	383.00	12750.00	148400	20231220	-60.11	59000	20241226	0.34	138200	-57.16	20240213	59000	0.34	20241226	691000	-91.43	20240213	59000	0.34	20241226	1.23	N	086520	100	133 억		26433895	N	N	17981	N	00	N
29	20241226	130720	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	59600	-1900	5	-3.09	45686756300	760326	88.12	62100	62300	59400	79900	43100	61500	60088.01	19.85	0	33110	65566	63532	62466	60432	59366	63000	59900	133	18400	100	44280	100	1	133138340	79350	155.61	4.67	12	0.57	383.00	12750.00	148400	20231220	-59.84	59400	20241226	0.34	138200	-56.87	20240213	59400	0.34	20241226	691000	-91.37	20240213	59400	0.34	20241226	1.23	N	086520	100	133 억		26433895	N	N	17981	N	00	N
30	20241226	120717	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	59600	-1900	5	-3.09	41429361700	688925	79.85	62100	62300	59400	79900	43100	61500	60135.85	19.85	0	24872	65566	63532	62466	60432	59366	63000	59900	133	18400	100	44280	100	1	133138340	79350	155.61	4.67	12	0.52	383.00	12750.00	148400	20231220	-59.84	59400	20241226	0.34	138200	-56.87	20240213	59400	0.34	20241226	691000	-91.37	20240213	59400	0.34	20241226	1.23	N	086520	100	133 억		26433895	N	N	17981	N	00	N
31	20241226	110718	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	59700	-1800	5	-2.93	36130061600	599916	69.53	62100	62300	59400	79900	43100	61500	60224.78	19.85	0	16327	65566	63532	62466	60432	59366	63000	59900	133	18400	100	44280	100	1	133138340	79484	155.87	4.68	12	0.45	383.00	12750.00	148400	20231220	-59.77	59400	20241226	0.51	138200	-56.80	20240213	59400	0.51	20241226	691000	-91.36	20240213	59400	0.51	20241226	1.23	N	086520	100	133 억		26433895	N	N	17981	N	00	N
32	20241226	100719	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	60000	-1500	5	-2.44	25014260700	413929	47.97	62100	62300	59600	79900	43100	61500	60430.77	19.85	0	19590	65566	63532	62466	60432	59366	63000	59900	133	18400	100	44280	100	1	133138340	79883	156.66	4.71	12	0.31	383.00	12750.00	148400	20231220	-59.57	59600	20241226	0.67	138200	-56.58	20240213	59600	0.67	20241226	691000	-91.32	20240213	59600	0.67	20241226	1.23	N	086520	100	133 억		26433895	N	N	17981	N	00	N
33	20241226	090721	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	60900	-600	5	-0.98	5242320600	85308	9.89	62100	62300	60700	79900	43100	61500	61451.58	19.85	0	-869	65566	63532	62466	60432	59366	63000	59900	133	18400	100	44280	100	1	133138340	81081	159.01	4.78	12	0.06	383.00	12750.00	148400	20231220	-58.96	60700	20241226	0.33	138200	-55.93	20240213	60700	0.33	20241226	691000	-91.19	20240213	60700	0.33	20241226	1.23	N	086520	100	133 억		26433895	N	N	17981	N	00	N
34	20241224	160719	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	61500	-1600	5	-2.54	52699842600	838247	84.50	63400	64500	61400	82000	44200	63100	62872.06	19.83	0	-81638	66366	64732	62866	61232	59366	63800	60300	133	18900	100	45430	100	1	133138340	81880	160.57	4.82	12	0.63	383.00	12750.00	148400	20231220	-58.56	61000	20241223	0.82	138200	-55.50	20240213	61000	0.82	20241223	691000	-91.10	20240213	61000	0.82	20241223	1.24	N	086520	100	133 억		26402257	N	N	17981	N	00	N
35	20241224	150719	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	61700	-1400	5	-2.22	47533310800	754298	76.04	63400	64500	61500	82000	44200	63100	63016.60	19.83	0	-88419	66366	64732	62866	61232	59366	63800	60300	133	18900	100	45430	100	1	133138340	82146	161.10	4.84	12	0.57	383.00	12750.00	148400	20231220	-58.42	61000	20241223	1.15	138200	-55.35	20240213	61000	1.15	20241223	691000	-91.07	20240213	61000	1.15	20241223	1.24	N	086520	100	133 억		26402257	N	N	12549	N	00	N
36	20241224	140717	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	62400	-700	5	-1.11	38504552600	608346	61.33	63400	64500	62100	82000	44200	63100	63293.89	19.83	0	-86972	66366	64732	62866	61232	59366	63800	60300	133	18900	100	45430	100	1	133138340	83078	162.92	4.89	12	0.46	383.00	12750.00	148400	20231220	-57.95	61000	20241223	2.30	138200	-54.85	20240213	61000	2.30	20241223	691000	-90.97	20240213	61000	2.30	20241223	1.24	N	086520	100	133 억		26402257	N	N	12549	N	00	N
37	20241224	130719	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	62300	-800	5	-1.27	35734661000	563893	56.85	63400	64500	62100	82000	44200	63100	63371.44	19.83	0	-87581	66366	64732	62866	61232	59366	63800	60300	133	18900	100	45430	100	1	133138340	82945	162.66	4.89	12	0.42	383.00	12750.00	148400	20231220	-58.02	61000	20241223	2.13	138200	-54.92	20240213	61000	2.13	20241223	691000	-90.98	20240213	61000	2.13	20241223	1.24	N	086520	100	133 억		26402257	N	N	12549	N	00	N
38	20241224	120718	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	62600	-500	5	-0.79	32306619400	508945	51.31	63400	64500	62400	82000	44200	63100	63477.75	19.83	0	-69548	66366	64732	62866	61232	59366	63800	60300	133	18900	100	45430	100	1	133138340	83345	163.45	4.91	12	0.38	383.00	12750.00	148400	20231220	-57.82	61000	20241223	2.62	138200	-54.70	20240213	61000	2.62	20241223	691000	-90.94	20240213	61000	2.62	20241223	1.24	N	086520	100	133 억		26402257	N	N	12549	N	00	N
39	20241224	110719	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	62600	-500	5	-0.79	29610480500	465869	46.96	63400	64500	62500	82000	44200	63100	63559.85	19.83	0	-70479	66366	64732	62866	61232	59366	63800	60300	133	18900	100	45430	100	1	133138340	83345	163.45	4.91	12	0.35	383.00	12750.00	148400	20231220	-57.82	61000	20241223	2.62	138200	-54.70	20240213	61000	2.62	20241223	691000	-90.94	20240213	61000	2.62	20241223	1.24	N	086520	100	133 억		26402257	N	N	12549	N	00	N
40	20241224	100718	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	63400	300	2	0.48	22705377700	356227	35.91	63400	64500	62600	82000	44200	63100	63738.82	19.83	0	-51780	66366	64732	62866	61232	59366	63800	60300	133	18900	100	45430	100	1	133138340	84410	165.54	4.97	12	0.27	383.00	12750.00	148400	20231220	-57.28	61000	20241223	3.93	138200	-54.12	20240213	61000	3.93	20241223	691000	-90.82	20240213	61000	3.93	20241223	1.24	N	086520	100	133 억		26402257	N	N	12549	N	00	N
41	20241224	090721	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	62900	-200	5	-0.32	4598355200	72785	7.34	63400	63700	62600	82000	44200	63100	63177.42	19.83	0	-18109	66366	64732	62866	61232	59366	63800	60300	133	18900	100	45430	100	1	133138340	83744	164.23	4.93	12	0.05	383.00	12750.00	148400	20231220	-57.61	61000	20241223	3.11	138200	-54.49	20240213	61000	3.11	20241223	691000	-90.90	20240213	61000	3.11	20241223	1.24	N	086520	100	133 억		26402257	N	N	12549	N	00	N
42	20241223	160712	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	63100	-600	5	-0.94	60941592900	970831	113.44	64100	64500	61000	82800	44600	63700	62770.92	19.78	0	81822	68766	66232	64666	62132	60566	65450	61350	133	19100	100	45860	100	1	133138340	84010	164.75	4.95	12	0.73	383.00	12750.00	148400	20231220	-57.48	61000	20241223	3.44	138200	-54.34	20240213	61000	3.44	20241223	691000	-90.87	20240213	61000	3.44	20241223	1.23	N	086520	100	133 억		26337962	N	N	12549	N	00	N
43	20241223	150717	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	63400	-300	5	-0.47	57216481400	911852	106.55	64100	64500	61000	82800	44600	63700	62747.40	19.78	0	75885	68766	66232	64666	62132	60566	65450	61350	133	19100	100	45860	100	1	133138340	84410	165.54	4.97	12	0.68	383.00	12750.00	148400	20231220	-57.28	61000	20241223	3.93	138200	-54.12	20240213	61000	3.93	20241223	691000	-90.82	20240213	61000	3.93	20241223	1.23	N	086520	100	133 억		26337962	N	N	7261	N	00	N
44	20241223	140712	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	63300	-400	5	-0.63	51236965200	817642	95.54	64100	64500	61000	82800	44600	63700	62664.12	19.78	0	58947	68766	66232	64666	62132	60566	65450	61350	133	19100	100	45860	100	1	133138340	84277	165.27	4.96	12	0.61	383.00	12750.00	148400	20231220	-57.35	61000	20241223	3.77	138200	-54.20	20240213	61000	3.77	20241223	691000	-90.84	20240213	61000	3.77	20241223	1.23	N	086520	100	133 억		26337962	N	N	7261	N	00	N
45	20241223	130713	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	63300	-400	5	-0.63	47638620900	760782	88.90	64100	64500	61000	82800	44600	63700	62617.76	19.78	0	55134	68766	66232	64666	62132	60566	65450	61350	133	19100	100	45860	100	1	133138340	84277	165.27	4.96	12	0.57	383.00	12750.00	148400	20231220	-57.35	61000	20241223	3.77	138200	-54.20	20240213	61000	3.77	20241223	691000	-90.84	20240213	61000	3.77	20241223	1.23	N	086520	100	133 억		26337962	N	N	7261	N	00	N
46	20241223	120715	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	63800	100	2	0.16	43555372800	696420	81.38	64100	64500	61000	82800	44600	63700	62541.58	19.78	0	36149	68766	66232	64666	62132	60566	65450	61350	133	19100	100	45860	100	1	133138340	84942	166.58	5.00	12	0.52	383.00	12750.00	148400	20231220	-57.01	61000	20241223	4.59	138200	-53.84	20240213	61000	4.59	20241223	691000	-90.77	20240213	61000	4.59	20241223	1.23	N	086520	100	133 억		26337962	N	N	7261	N	00	N
47	20241223	110713	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	62800	-900	5	-1.41	37620343800	602657	70.42	64100	64500	61000	82800	44600	63700	62423.84	19.78	0	17647	68766	66232	64666	62132	60566	65450	61350	133	19100	100	45860	100	1	133138340	83611	163.97	4.93	12	0.45	383.00	12750.00	148400	20231220	-57.68	61000	20241223	2.95	138200	-54.56	20240213	61000	2.95	20241223	691000	-90.91	20240213	61000	2.95	20241223	1.23	N	086520	100	133 억		26337962	N	N	7261	N	00	N
48	20241223	100708	55	60.00	KSQ150	신저가	금융	N	N	N	Y	60	Y	61900	-1800	5	-2.83	27948101200	448271	52.38	64100	64500	61000	82800	44600	63700	62346.01	19.78	0	29815	68766	66232	64666	62132	60566	65450	61350	133	19100	100	45860	100	1	133138340	82413	161.62	4.85	12	0.34	383.00	12750.00	148400	20231220	-58.29	61000	20241223	1.48	138200	-55.21	20240213	61000	1.48	20241223	691000	-91.04	20240213	61000	1.48	20241223	1.23	N	086520	100	133 억		26337962	N	N	7261	N	00	N
49	20241223	090712	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	63200	-500	5	-0.78	6012887400	94266	11.02	64100	64500	63000	82800	44600	63700	63786.52	19.78	0	-15185	68766	66232	64666	62132	60566	65450	61350	133	19100	100	45860	100	1	133138340	84143	165.01	4.96	12	0.07	383.00	12750.00	148400	20231220	-57.41	61900	20241115	2.10	138200	-54.27	20240213	61900	2.10	20241115	691000	-90.85	20240213	61900	2.10	20241115	1.23	N	086520	100	133 억		26337962	N	N	7261	N	00	N
50	20241220	160708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	63700	-2700	5	-4.07	54480853000	841294	132.42	66600	67200	63100	86300	46500	66400	64762.53	19.78	-6681	20730	68866	67632	66766	65532	64666	68250	66150	133	19900	100	47800	100	1	133138340	84809	166.32	5.00	12	0.63	383.00	12750.00	148400	20231220	-57.08	61900	20241115	2.91	138200	-53.91	20240213	61900	2.91	20241115	742000	-91.42	20231220	61900	2.91	20241115	1.24	N	086520	100	133 억		26329325	N	N	6172	N	00	N
51	20241220	150712	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	63200	-3200	5	-4.82	47090650600	724908	114.10	66600	67200	63100	86300	46500	66400	64960.15	19.78	-6681	2974	68866	67632	66766	65532	64666	68250	66150	133	19900	100	47800	100	1	133138340	84143	165.01	4.96	12	0.54	383.00	12750.00	148400	20231220	-57.41	61900	20241115	2.10	138200	-54.27	20240213	61900	2.10	20241115	742000	-91.48	20231220	61900	2.10	20241115	1.24	N	086520	100	133 억		26329325	N	N	23132	N	00	N
52	20241220	140710	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	64200	-2200	5	-3.31	34090737700	520404	81.91	66600	67200	64100	86300	46500	66400	65507.60	19.78	-6681	7959	68866	67632	66766	65532	64666	68250	66150	133	19900	100	47800	100	1	133138340	85475	167.62	5.04	12	0.39	383.00	12750.00	148400	20231220	-56.74	61900	20241115	3.72	138200	-53.55	20240213	61900	3.72	20241115	742000	-91.35	20231220	61900	3.72	20241115	1.24	N	086520	100	133 억		26329325	N	N	23132	N	00	N
53	20241220	130708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	64700	-1700	5	-2.56	26809319200	407358	64.12	66600	67200	64700	86300	46500	66400	65812.15	19.78	-6681	-3206	68866	67632	66766	65532	64666	68250	66150	133	19900	100	47800	100	1	133138340	86141	168.93	5.07	12	0.31	383.00	12750.00	148400	20231220	-56.40	61900	20241115	4.52	138200	-53.18	20240213	61900	4.52	20241115	742000	-91.28	20231220	61900	4.52	20241115	1.24	N	086520	100	133 억		26329325	N	N	23132	N	00	N
54	20241220	120708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	64900	-1500	5	-2.26	22271610000	337472	53.12	66600	67200	64800	86300	46500	66400	65995.00	19.78	-6681	-491	68866	67632	66766	65532	64666	68250	66150	133	19900	100	47800	100	1	133138340	86407	169.45	5.09	12	0.25	383.00	12750.00	148400	20231220	-56.27	61900	20241115	4.85	138200	-53.04	20240213	61900	4.85	20241115	742000	-91.25	20231220	61900	4.85	20241115	1.24	N	086520	100	133 억		26329325	N	N	23132	N	00	N
55	20241220	110709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	65900	-500	5	-0.75	15651839000	236049	37.15	66600	67200	65600	86300	46500	66400	66307.44	19.78	-6681	-5107	68866	67632	66766	65532	64666	68250	66150	133	19900	100	47800	100	1	133138340	87738	172.06	5.17	12	0.18	383.00	12750.00	148400	20231220	-55.59	61900	20241115	6.46	138200	-52.32	20240213	61900	6.46	20241115	742000	-91.12	20231220	61900	6.46	20241115	1.24	N	086520	100	133 억		26329325	N	N	23132	N	00	N
56	20241220	100709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66500	100	2	0.15	11669270600	175801	27.67	66600	67200	65700	86300	46500	66400	66377.68	19.78	-6681	-1444	68866	67632	66766	65532	64666	68250	66150	133	19900	100	47800	100	1	133138340	88537	173.63	5.22	12	0.13	383.00	12750.00	148400	20231220	-55.19	61900	20241115	7.43	138200	-51.88	20240213	61900	7.43	20241115	742000	-91.04	20231220	61900	7.43	20241115	1.24	N	086520	100	133 억		26329325	N	N	23132	N	00	N
57	20241220	090711	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66100	-300	5	-0.45	3587080100	53826	8.47	66600	67200	66100	86300	46500	66400	66643.78	19.78	-6681	-9954	68866	67632	66766	65532	64666	68250	66150	133	19900	100	47800	100	1	133138340	88004	172.58	5.18	12	0.04	383.00	12750.00	148400	20231220	-55.46	61900	20241115	6.79	138200	-52.17	20240213	61900	6.79	20241115	742000	-91.09	20231220	61900	6.79	20241115	1.24	N	086520	100	133 억		26329325	N	N	23132	N	00	N
58	20241219	160708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66400	-1300	5	-1.92	41196205700	617380	88.73	66000	68000	65900	88000	47400	67700	66728.25	19.76	0	17421	68833	68266	67733	67166	66633	68250	67150	133	20300	100	48740	100	1	133138340	88404	173.37	5.21	12	0.46	383.00	12750.00	148400	20231220	-55.26	61900	20241115	7.27	138200	-51.95	20240213	61900	7.27	20241115	742000	-91.05	20231220	61900	7.27	20241115	1.26	N	086520	100	133 억		26301828	N	N	22808	N	00	N
59	20241219	150706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66400	-1300	5	-1.92	37720423300	565038	81.20	66000	68000	65900	88000	47400	67700	66757.04	19.76	0	18556	68833	68266	67733	67166	66633	68250	67150	133	20300	100	48740	100	1	133138340	88404	173.37	5.21	12	0.42	383.00	12750.00	148400	20231220	-55.26	61900	20241115	7.27	138200	-51.95	20240213	61900	7.27	20241115	742000	-91.05	20231220	61900	7.27	20241115	1.26	N	086520	100	133 억		26301828	N	N	23778	N	00	N
60	20241219	140707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66900	-800	5	-1.18	33218364800	497453	71.49	66000	68000	65900	88000	47400	67700	66776.58	19.76	0	18078	68833	68266	67733	67166	66633	68250	67150	133	20300	100	48740	100	1	133138340	89070	174.67	5.25	12	0.37	383.00	12750.00	148400	20231220	-54.92	61900	20241115	8.08	138200	-51.59	20240213	61900	8.08	20241115	742000	-90.98	20231220	61900	8.08	20241115	1.26	N	086520	100	133 억		26301828	N	N	23778	N	00	N
61	20241219	130706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67300	-400	5	-0.59	28786272700	431201	61.97	66000	68000	65900	88000	47400	67700	66757.99	19.76	0	25271	68833	68266	67733	67166	66633	68250	67150	133	20300	100	48740	100	1	133138340	89602	175.72	5.28	12	0.32	383.00	12750.00	148400	20231220	-54.65	61900	20241115	8.72	138200	-51.30	20240213	61900	8.72	20241115	742000	-90.93	20231220	61900	8.72	20241115	1.26	N	086520	100	133 억		26301828	N	N	23778	N	00	N
62	20241219	120709	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67500	-200	5	-0.30	25108589700	376448	54.10	66000	68000	65900	88000	47400	67700	66698.24	19.76	0	39165	68833	68266	67733	67166	66633	68250	67150	133	20300	100	48740	100	1	133138340	89868	176.24	5.29	12	0.28	383.00	12750.00	148400	20231220	-54.51	61900	20241115	9.05	138200	-51.16	20240213	61900	9.05	20241115	742000	-90.90	20231220	61900	9.05	20241115	1.26	N	086520	100	133 억		26301828	N	N	23778	N	00	N
63	20241219	110706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66400	-1300	5	-1.92	15626430300	234485	33.70	66000	67300	65900	88000	47400	67700	66640.72	19.76	0	29825	68833	68266	67733	67166	66633	68250	67150	133	20300	100	48740	100	1	133138340	88404	173.37	5.21	12	0.18	383.00	12750.00	148400	20231220	-55.26	61900	20241115	7.27	138200	-51.95	20240213	61900	7.27	20241115	742000	-91.05	20231220	61900	7.27	20241115	1.26	N	086520	100	133 억		26301828	N	N	23778	N	00	N
64	20241219	100658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67100	-600	5	-0.89	10996250200	165003	23.71	66000	67300	65900	88000	47400	67700	66641.64	19.76	0	45554	68833	68266	67733	67166	66633	68250	67150	133	20300	100	48740	100	1	133138340	89336	175.20	5.26	12	0.12	383.00	12750.00	148400	20231220	-54.78	61900	20241115	8.40	138200	-51.45	20240213	61900	8.40	20241115	742000	-90.96	20231220	61900	8.40	20241115	1.26	N	086520	100	133 억		26301828	N	N	23778	N	00	N
65	20241219	090708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66500	-1200	5	-1.77	4152165500	62716	9.01	66000	66800	65900	88000	47400	67700	66201.78	19.76	0	19616	68833	68266	67733	67166	66633	68250	67150	133	20300	100	48740	100	1	133138340	88537	173.63	5.22	12	0.05	383.00	12750.00	148400	20231220	-55.19	61900	20241115	7.43	138200	-51.88	20240213	61900	7.43	20241115	742000	-91.04	20231220	61900	7.43	20241115	1.26	N	086520	100	133 억		26301828	N	N	23778	N	00	N
66	20241218	160703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67700	600	2	0.89	46288508900	682036	51.15	67700	68300	67200	87200	47000	67100	67870.05	19.69	0	129492	73766	70432	68466	65132	63166	69450	64150	133	20100	100	48310	100	1	133138340	90135	176.76	5.31	12	0.51	383.00	12750.00	148400	20231220	-54.38	61900	20241115	9.37	138200	-51.01	20240213	61900	9.37	20241115	742000	-90.88	20231220	61900	9.37	20241115	1.23	N	086520	100	133 억		26211244	N	N	23766	N	00	N
67	20241218	150708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68100	1000	2	1.49	41518669600	611760	45.88	67700	68300	67200	87200	47000	67100	67868.87	19.69	0	125485	73766	70432	68466	65132	63166	69450	64150	133	20100	100	48310	100	1	133138340	90667	177.81	5.34	12	0.46	383.00	12750.00	148400	20231220	-54.11	61900	20241115	10.02	138200	-50.72	20240213	61900	10.02	20241115	742000	-90.82	20231220	61900	10.02	20241115	1.23	N	086520	100	133 억		26211244	N	N	43259	N	00	N
68	20241218	140705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67800	700	2	1.04	35416427500	522108	39.15	67700	68300	67200	87200	47000	67100	67834.97	19.69	0	114583	73766	70432	68466	65132	63166	69450	64150	133	20100	100	48310	100	1	133138340	90268	177.02	5.32	12	0.39	383.00	12750.00	148400	20231220	-54.31	61900	20241115	9.53	138200	-50.94	20240213	61900	9.53	20241115	742000	-90.86	20231220	61900	9.53	20241115	1.23	N	086520	100	133 억		26211244	N	N	43259	N	00	N
69	20241218	130707	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67700	600	2	0.89	29381030300	433328	32.49	67700	68300	67200	87200	47000	67100	67804.88	19.69	0	88397	73766	70432	68466	65132	63166	69450	64150	133	20100	100	48310	100	1	133138340	90135	176.76	5.31	12	0.33	383.00	12750.00	148400	20231220	-54.38	61900	20241115	9.37	138200	-51.01	20240213	61900	9.37	20241115	742000	-90.88	20231220	61900	9.37	20241115	1.23	N	086520	100	133 억		26211244	N	N	43259	N	00	N
70	20241218	120658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67500	400	2	0.60	25975795100	382909	28.71	67700	68300	67200	87200	47000	67100	67840.02	19.69	0	80439	73766	70432	68466	65132	63166	69450	64150	133	20100	100	48310	100	1	133138340	89868	176.24	5.29	12	0.29	383.00	12750.00	148400	20231220	-54.51	61900	20241115	9.05	138200	-51.16	20240213	61900	9.05	20241115	742000	-90.90	20231220	61900	9.05	20241115	1.23	N	086520	100	133 억		26211244	N	N	43259	N	00	N
71	20241218	110706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67800	700	2	1.04	23588445500	347641	26.07	67700	68300	67200	87200	47000	67100	67855.11	19.69	0	75962	73766	70432	68466	65132	63166	69450	64150	133	20100	100	48310	100	1	133138340	90268	177.02	5.32	12	0.26	383.00	12750.00	148400	20231220	-54.31	61900	20241115	9.53	138200	-50.94	20240213	61900	9.53	20241115	742000	-90.86	20231220	61900	9.53	20241115	1.23	N	086520	100	133 억		26211244	N	N	43259	N	00	N
72	20241218	100706	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67600	500	2	0.75	19226223800	283317	21.25	67700	68300	67200	87200	47000	67100	67863.94	19.69	0	76243	73766	70432	68466	65132	63166	69450	64150	133	20100	100	48310	100	1	133138340	90002	176.50	5.30	12	0.21	383.00	12750.00	148400	20231220	-54.45	61900	20241115	9.21	138200	-51.09	20240213	61900	9.21	20241115	742000	-90.89	20231220	61900	9.21	20241115	1.23	N	086520	100	133 억		26211244	N	N	43259	N	00	N
73	20241218	090708	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68100	1000	2	1.49	5802431900	85647	6.42	67700	68200	67200	87200	47000	67100	67756.07	19.69	0	30851	73766	70432	68466	65132	63166	69450	64150	133	20100	100	48310	100	1	133138340	90667	177.81	5.34	12	0.06	383.00	12750.00	148400	20231220	-54.11	61900	20241115	10.02	138200	-50.72	20240213	61900	10.02	20241115	742000	-90.82	20231220	61900	10.02	20241115	1.23	N	086520	100	133 억		26211244	N	N	43259	N	00	N
74	20241217	160702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67100	-4500	5	-6.28	89869436300	1319200	190.27	71800	71800	66500	93000	50200	71600	68123.19	19.79	-11266	-135840	74133	72866	71833	70566	69533	72350	70050	133	21400	100	51550	100	1	133138340	89336	175.20	5.26	12	0.99	383.00	12750.00	148400	20231220	-54.78	61900	20241115	8.40	138200	-51.45	20240213	61900	8.40	20241115	742000	-90.96	20231220	61900	8.40	20241115	1.26	N	086520	100	133 억		26345260	N	N	43259	N	00	N
75	20241217	150705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	66600	-5000	5	-6.98	81659561400	1196434	172.56	71800	71800	66500	93000	50200	71600	68248.83	19.79	-11266	-136273	74133	72866	71833	70566	69533	72350	70050	133	21400	100	51550	100	1	133138340	88670	173.89	5.22	12	0.90	383.00	12750.00	148400	20231220	-55.12	61900	20241115	7.59	138200	-51.81	20240213	61900	7.59	20241115	742000	-91.02	20231220	61900	7.59	20241115	1.26	N	086520	100	133 억		26345260	N	N	23897	N	00	N
76	20241217	140702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67100	-4500	5	-6.28	67697609500	987389	142.41	71800	71800	67000	93000	50200	71600	68558.26	19.79	-11266	-100794	74133	72866	71833	70566	69533	72350	70050	133	21400	100	51550	100	1	133138340	89336	175.20	5.26	12	0.74	383.00	12750.00	148400	20231220	-54.78	61900	20241115	8.40	138200	-51.45	20240213	61900	8.40	20241115	742000	-90.96	20231220	61900	8.40	20241115	1.26	N	086520	100	133 억		26345260	N	N	23897	N	00	N
77	20241217	130653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67600	-4000	5	-5.59	59740726900	869350	125.39	71800	71800	67000	93000	50200	71600	68714.55	19.79	-11266	-75746	74133	72866	71833	70566	69533	72350	70050	133	21400	100	51550	100	1	133138340	90002	176.50	5.30	12	0.65	383.00	12750.00	148400	20231220	-54.45	61900	20241115	9.21	138200	-51.09	20240213	61900	9.21	20241115	742000	-90.89	20231220	61900	9.21	20241115	1.26	N	086520	100	133 억		26345260	N	N	23897	N	00	N
78	20241217	120649	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	67300	-4300	5	-6.01	51422325000	745834	107.57	71800	71800	67200	93000	50200	71600	68941.46	19.79	-11266	-63943	74133	72866	71833	70566	69533	72350	70050	133	21400	100	51550	100	1	133138340	89602	175.72	5.28	12	0.56	383.00	12750.00	148400	20231220	-54.65	61900	20241115	8.72	138200	-51.30	20240213	61900	8.72	20241115	742000	-90.93	20231220	61900	8.72	20241115	1.26	N	086520	100	133 억		26345260	N	N	23897	N	00	N
79	20241217	110652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68600	-3000	5	-4.19	38960308400	562361	81.11	71800	71800	68100	93000	50200	71600	69274.54	19.79	-11266	-35073	74133	72866	71833	70566	69533	72350	70050	133	21400	100	51550	100	1	133138340	91333	179.11	5.38	12	0.42	383.00	12750.00	148400	20231220	-53.77	61900	20241115	10.82	138200	-50.36	20240213	61900	10.82	20241115	742000	-90.75	20231220	61900	10.82	20241115	1.26	N	086520	100	133 억		26345260	N	N	23897	N	00	N
80	20241217	100656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	68500	-3100	5	-4.33	32403819300	466723	67.31	71800	71800	68100	93000	50200	71600	69422.34	19.79	-11266	-38123	74133	72866	71833	70566	69533	72350	70050	133	21400	100	51550	100	1	133138340	91200	178.85	5.37	12	0.35	383.00	12750.00	148400	20231220	-53.84	61900	20241115	10.66	138200	-50.43	20240213	61900	10.66	20241115	742000	-90.77	20231220	61900	10.66	20241115	1.26	N	086520	100	133 억		26345260	N	N	23897	N	00	N
81	20241217	090703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70300	-1300	5	-1.82	4913563400	69017	9.95	71800	71800	70300	93000	50200	71600	71185.76	19.79	-11266	3015	74133	72866	71833	70566	69533	72350	70050	133	21400	100	51550	100	1	133138340	93596	183.55	5.51	12	0.05	383.00	12750.00	148400	20231220	-52.63	61900	20241115	13.57	138200	-49.13	20240213	61900	13.57	20241115	742000	-90.53	20231220	61900	13.57	20241115	1.26	N	086520	100	133 억		26345260	N	N	23897	N	00	N
82	20241216	160656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71600	-600	5	-0.83	48988149500	684704	91.25	72800	73100	70800	93800	50600	72200	71546.36	19.83	-6812	-66966	73666	72932	71866	71132	70066	73300	71500	133	21600	100	51980	100	1	133138340	95327	186.95	5.62	12	0.51	383.00	12750.00	148400	20231220	-51.75	61900	20241115	15.67	138200	-48.19	20240213	61900	15.67	20241115	742000	-90.35	20231220	61900	15.67	20241115	1.22	N	086520	100	133 억		26403474	N	N	23897	N	00	N
83	20241216	150704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71100	-1100	5	-1.52	42108409600	588359	78.41	72800	73100	70800	93800	50600	72200	71569.25	19.83	-6812	-116650	73666	72932	71866	71132	70066	73300	71500	133	21600	100	51980	100	1	133138340	94661	185.64	5.58	12	0.44	383.00	12750.00	148400	20231220	-52.09	61900	20241115	14.86	138200	-48.55	20240213	61900	14.86	20241115	742000	-90.42	20231220	61900	14.86	20241115	1.22	N	086520	100	133 억		26403474	N	N	28630	N	00	N
84	20241216	140703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71300	-900	5	-1.25	36516130700	509623	67.92	72800	73100	70900	93800	50600	72200	71653.22	19.83	-6812	-105835	73666	72932	71866	71132	70066	73300	71500	133	21600	100	51980	100	1	133138340	94928	186.16	5.59	12	0.38	383.00	12750.00	148400	20231220	-51.95	61900	20241115	15.19	138200	-48.41	20240213	61900	15.19	20241115	742000	-90.39	20231220	61900	15.19	20241115	1.22	N	086520	100	133 억		26403474	N	N	28630	N	00	N
85	20241216	130704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71300	-900	5	-1.25	34585103100	482519	64.30	72800	73100	70900	93800	50600	72200	71676.15	19.83	-6812	-109330	73666	72932	71866	71132	70066	73300	71500	133	21600	100	51980	100	1	133138340	94928	186.16	5.59	12	0.36	383.00	12750.00	148400	20231220	-51.95	61900	20241115	15.19	138200	-48.41	20240213	61900	15.19	20241115	742000	-90.39	20231220	61900	15.19	20241115	1.22	N	086520	100	133 억		26403474	N	N	28630	N	00	N
86	20241216	120704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71200	-1000	5	-1.39	31834696900	443878	59.15	72800	73100	70900	93800	50600	72200	71719.47	19.83	-6812	-107599	73666	72932	71866	71132	70066	73300	71500	133	21600	100	51980	100	1	133138340	94794	185.90	5.58	12	0.33	383.00	12750.00	148400	20231220	-52.02	61900	20241115	15.02	138200	-48.48	20240213	61900	15.02	20241115	742000	-90.40	20231220	61900	15.02	20241115	1.22	N	086520	100	133 억		26403474	N	N	28630	N	00	N
87	20241216	110702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71300	-900	5	-1.25	29617316000	412743	55.01	72800	73100	70900	93800	50600	72200	71757.28	19.83	-6812	-106768	73666	72932	71866	71132	70066	73300	71500	133	21600	100	51980	100	1	133138340	94928	186.16	5.59	12	0.31	383.00	12750.00	148400	20231220	-51.95	61900	20241115	15.19	138200	-48.41	20240213	61900	15.19	20241115	742000	-90.39	20231220	61900	15.19	20241115	1.22	N	086520	100	133 억		26403474	N	N	28630	N	00	N
88	20241216	100703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71400	-800	5	-1.11	24058480600	334627	44.59	72800	73100	71000	93800	50600	72200	71896.41	19.83	-6812	-87372	73666	72932	71866	71132	70066	73300	71500	133	21600	100	51980	100	1	133138340	95061	186.42	5.60	12	0.25	383.00	12750.00	148400	20231220	-51.89	61900	20241115	15.35	138200	-48.34	20240213	61900	15.35	20241115	742000	-90.38	20231220	61900	15.35	20241115	1.22	N	086520	100	133 억		26403474	N	N	28630	N	00	N
89	20241216	090704	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72100	-100	5	-0.14	5911786800	81552	10.87	72800	73100	72000	93800	50600	72200	72491.01	19.83	-6812	-30006	73666	72932	71866	71132	70066	73300	71500	133	21600	100	51980	100	1	133138340	95993	188.25	5.65	12	0.06	383.00	12750.00	148400	20231220	-51.42	61900	20241115	16.48	138200	-47.83	20240213	61900	16.48	20241115	742000	-90.28	20231220	61900	16.48	20241115	1.22	N	086520	100	133 억		26403474	N	N	28630	N	00	N
90	20241213	160656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72200	800	2	1.12	53068263700	739511	63.24	71300	72600	70800	92800	50000	71400	71760.37	19.78	-9563	20727	73800	72600	71300	70100	68800	71950	69450	133	21400	100	51400	100	1	133138340	96126	188.51	5.66	12	0.56	383.00	12750.00	148400	20231220	-51.35	61900	20241115	16.64	138200	-47.76	20240213	61900	16.64	20241115	742000	-90.27	20231220	61900	16.64	20241115	1.21	N	086520	100	133 억		26339221	N	N	28454	N	00	N
91	20241213	150701	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71700	300	2	0.42	47795944100	666313	56.98	71300	72600	70800	92800	50000	71400	71733.39	19.78	-9563	29479	73800	72600	71300	70100	68800	71950	69450	133	21400	100	51400	100	1	133138340	95460	187.21	5.62	12	0.50	383.00	12750.00	148400	20231220	-51.68	61900	20241115	15.83	138200	-48.12	20240213	61900	15.83	20241115	742000	-90.34	20231220	61900	15.83	20241115	1.21	N	086520	100	133 억		26339221	N	N	12540	N	00	N
92	20241213	140702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72100	700	2	0.98	40586043100	566159	48.42	71300	72600	70800	92800	50000	71400	71688.10	19.78	-9563	61187	73800	72600	71300	70100	68800	71950	69450	133	21400	100	51400	100	1	133138340	95993	188.25	5.65	12	0.43	383.00	12750.00	148400	20231220	-51.42	61900	20241115	16.48	138200	-47.83	20240213	61900	16.48	20241115	742000	-90.28	20231220	61900	16.48	20241115	1.21	N	086520	100	133 억		26339221	N	N	12540	N	00	N
93	20241213	130702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72200	800	2	1.12	34502132700	481999	41.22	71300	72400	70800	92800	50000	71400	71582.41	19.78	-9563	50356	73800	72600	71300	70100	68800	71950	69450	133	21400	100	51400	100	1	133138340	96126	188.51	5.66	12	0.36	383.00	12750.00	148400	20231220	-51.35	61900	20241115	16.64	138200	-47.76	20240213	61900	16.64	20241115	742000	-90.27	20231220	61900	16.64	20241115	1.21	N	086520	100	133 억		26339221	N	N	12540	N	00	N
94	20241213	120703	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71800	400	2	0.56	29021633500	405975	34.72	71300	72100	70800	92800	50000	71400	71486.86	19.78	-9563	27292	73800	72600	71300	70100	68800	71950	69450	133	21400	100	51400	100	1	133138340	95593	187.47	5.63	12	0.30	383.00	12750.00	148400	20231220	-51.62	61900	20241115	15.99	138200	-48.05	20240213	61900	15.99	20241115	742000	-90.32	20231220	61900	15.99	20241115	1.21	N	086520	100	133 억		26339221	N	N	12540	N	00	N
95	20241213	110700	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71800	400	2	0.56	24225433700	339171	29.01	71300	72000	70800	92800	50000	71400	71425.64	19.78	-9563	24805	73800	72600	71300	70100	68800	71950	69450	133	21400	100	51400	100	1	133138340	95593	187.47	5.63	12	0.25	383.00	12750.00	148400	20231220	-51.62	61900	20241115	15.99	138200	-48.05	20240213	61900	15.99	20241115	742000	-90.32	20231220	61900	15.99	20241115	1.21	N	086520	100	133 억		26339221	N	N	12540	N	00	N
96	20241213	100658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71300	-100	5	-0.14	18721593400	262084	22.41	71300	72000	70800	92800	50000	71400	71433.93	19.78	-9563	30249	73800	72600	71300	70100	68800	71950	69450	133	21400	100	51400	100	1	133138340	94928	186.16	5.59	12	0.20	383.00	12750.00	148400	20231220	-51.95	61900	20241115	15.19	138200	-48.41	20240213	61900	15.19	20241115	742000	-90.39	20231220	61900	15.19	20241115	1.21	N	086520	100	133 억		26339221	N	N	12540	N	00	N
97	20241213	090702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71100	-300	5	-0.42	4535969000	63500	5.43	71300	72000	70800	92800	50000	71400	71434.11	19.78	-9563	12111	73800	72600	71300	70100	68800	71950	69450	133	21400	100	51400	100	1	133138340	94661	185.64	5.58	12	0.05	383.00	12750.00	148400	20231220	-52.09	61900	20241115	14.86	138200	-48.55	20240213	61900	14.86	20241115	742000	-90.42	20231220	61900	14.86	20241115	1.21	N	086520	100	133 억		26339221	N	N	12540	N	00	N
98	20241212	160705	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71400	300	2	0.42	80766456600	1132682	141.88	72300	72500	70000	92400	49800	71100	71304.30	19.99	0	-169077	74900	73000	71800	69900	68700	72400	69300	133	21300	100	51190	100	1	133138340	95061	186.42	5.60	12	0.85	383.00	12750.00	148400	20231220	-51.89	61900	20241115	15.35	138200	-48.34	20240213	61900	15.35	20241115	742000	-90.38	20231220	61900	15.35	20241115	1.17	N	086520	100	133 억		26613598	N	N	12535	N	00	N
99	20241212	150657	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72200	1100	2	1.55	54849585000	770708	96.54	72300	72400	70000	92400	49800	71100	71167.79	19.99	0	-52931	74900	73000	71800	69900	68700	72400	69300	133	21300	100	51190	100	1	133138340	96126	188.51	5.66	12	0.58	383.00	12750.00	148400	20231220	-51.35	61900	20241115	16.64	138200	-47.76	20240213	61900	16.64	20241115	742000	-90.27	20231220	61900	16.64	20241115	1.17	N	086520	100	133 억		26613598	N	N	16069	N	00	N
100	20241212	140656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70400	-700	5	-0.98	41858273100	588884	73.76	72300	72400	70000	92400	49800	71100	71080.68	19.99	0	-87556	74900	73000	71800	69900	68700	72400	69300	133	21300	100	51190	100	1	133138340	93729	183.81	5.52	12	0.44	383.00	12750.00	148400	20231220	-52.56	61900	20241115	13.73	138200	-49.06	20240213	61900	13.73	20241115	742000	-90.51	20231220	61900	13.73	20241115	1.17	N	086520	100	133 억		26613598	N	N	16069	N	00	N
101	20241212	130654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70200	-900	5	-1.27	36826345500	517338	64.80	72300	72400	70000	92400	49800	71100	71184.31	19.99	0	-72478	74900	73000	71800	69900	68700	72400	69300	133	21300	100	51190	100	1	133138340	93463	183.29	5.51	12	0.39	383.00	12750.00	148400	20231220	-52.70	61900	20241115	13.41	138200	-49.20	20240213	61900	13.41	20241115	742000	-90.54	20231220	61900	13.41	20241115	1.17	N	086520	100	133 억		26613598	N	N	16069	N	00	N
102	20241212	120642	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70600	-500	5	-0.70	29767580300	416928	52.22	72300	72400	70600	92400	49800	71100	71397.43	19.99	0	-39488	74900	73000	71800	69900	68700	72400	69300	133	21300	100	51190	100	1	133138340	93996	184.33	5.54	12	0.31	383.00	12750.00	148400	20231220	-52.43	61900	20241115	14.05	138200	-48.91	20240213	61900	14.05	20241115	742000	-90.49	20231220	61900	14.05	20241115	1.17	N	086520	100	133 억		26613598	N	N	16069	N	00	N
103	20241212	110653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71500	400	2	0.56	23797255700	332755	41.68	72300	72400	70700	92400	49800	71100	71515.88	19.99	0	-1363	74900	73000	71800	69900	68700	72400	69300	133	21300	100	51190	100	1	133138340	95194	186.68	5.61	12	0.25	383.00	12750.00	148400	20231220	-51.82	61900	20241115	15.51	138200	-48.26	20240213	61900	15.51	20241115	742000	-90.36	20231220	61900	15.51	20241115	1.17	N	086520	100	133 억		26613598	N	N	16069	N	00	N
104	20241212	100651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71000	-100	5	-0.14	17862477400	249542	31.26	72300	72400	70700	92400	49800	71100	71581.09	19.99	0	-2362	74900	73000	71800	69900	68700	72400	69300	133	21300	100	51190	100	1	133138340	94528	185.38	5.57	12	0.19	383.00	12750.00	148400	20231220	-52.16	61900	20241115	14.70	138200	-48.63	20240213	61900	14.70	20241115	742000	-90.43	20231220	61900	14.70	20241115	1.17	N	086520	100	133 억		26613598	N	N	16069	N	00	N
105	20241212	090657	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71900	800	2	1.13	5113389400	70952	8.89	72300	72400	71700	92400	49800	71100	72068.63	19.99	0	-394	74900	73000	71800	69900	68700	72400	69300	133	21300	100	51190	100	1	133138340	95726	187.73	5.64	12	0.05	383.00	12750.00	148400	20231220	-51.55	61900	20241115	16.16	138200	-47.97	20240213	61900	16.16	20241115	742000	-90.31	20231220	61900	16.16	20241115	1.17	N	086520	100	133 억		26613598	N	N	16069	N	00	N
106	20241211	160650	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71100	-500	5	-0.70	56878807000	789454	98.12	71600	73700	70600	93000	50200	71600	72053.49	20.05	5240	-109125	73333	72466	71733	70866	70133	72100	70500	133	21400	100	51550	100	1	133138340	94661	185.64	5.58	12	0.59	383.00	12750.00	148400	20231220	-52.09	61900	20241115	14.86	138200	-48.55	20240213	61900	14.86	20241115	742000	-90.42	20231220	61900	14.86	20241115	1.18	N	086520	100	133 억		26697941	N	N	16069	N	00	N
107	20241211	150546	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71100	-500	5	-0.70	53258800800	738565	91.80	71600	73700	70600	93000	50200	71600	72112.21	20.05	5240	-101040	73333	72466	71733	70866	70133	72100	70500	133	21400	100	51550	100	1	133138340	94661	185.64	5.58	12	0.55	383.00	12750.00	148400	20231220	-52.09	61900	20241115	14.86	138200	-48.55	20240213	61900	14.86	20241115	742000	-90.42	20231220	61900	14.86	20241115	1.18	N	086520	100	133 억		26697941	N	N	16235	N	00	N
108	20241211	140656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70800	-800	5	-1.12	49359559900	683663	84.97	71600	73700	70700	93000	50200	71600	72199.96	20.05	5240	-94326	73333	72466	71733	70866	70133	72100	70500	133	21400	100	51550	100	1	133138340	94262	184.86	5.55	12	0.51	383.00	12750.00	148400	20231220	-52.29	61900	20241115	14.38	138200	-48.77	20240213	61900	14.38	20241115	742000	-90.46	20231220	61900	14.38	20241115	1.18	N	086520	100	133 억		26697941	N	N	16235	N	00	N
109	20241211	130658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71100	-500	5	-0.70	45220454300	625385	77.73	71600	73700	70900	93000	50200	71600	72309.85	20.05	5240	-73645	73333	72466	71733	70866	70133	72100	70500	133	21400	100	51550	100	1	133138340	94661	185.64	5.58	12	0.47	383.00	12750.00	148400	20231220	-52.09	61900	20241115	14.86	138200	-48.55	20240213	61900	14.86	20241115	742000	-90.42	20231220	61900	14.86	20241115	1.18	N	086520	100	133 억		26697941	N	N	16235	N	00	N
110	20241211	120659	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71400	-200	5	-0.28	39565503900	545933	67.85	71600	73700	71300	93000	50200	71600	72475.54	20.05	5240	-55406	73333	72466	71733	70866	70133	72100	70500	133	21400	100	51550	100	1	133138340	95061	186.42	5.60	12	0.41	383.00	12750.00	148400	20231220	-51.89	61900	20241115	15.35	138200	-48.34	20240213	61900	15.35	20241115	742000	-90.38	20231220	61900	15.35	20241115	1.18	N	086520	100	133 억		26697941	N	N	16235	N	00	N
111	20241211	110656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72400	800	2	1.12	32097888100	441961	54.93	71600	73700	71500	93000	50200	71600	72629.49	20.05	5240	-13639	73333	72466	71733	70866	70133	72100	70500	133	21400	100	51550	100	1	133138340	96392	189.03	5.68	12	0.33	383.00	12750.00	148400	20231220	-51.21	61900	20241115	16.96	138200	-47.61	20240213	61900	16.96	20241115	742000	-90.24	20231220	61900	16.96	20241115	1.18	N	086520	100	133 억		26697941	N	N	16235	N	00	N
112	20241211	100658	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72300	700	2	0.98	26671825100	366941	45.61	71600	73700	71500	93000	50200	71600	72691.33	20.05	5240	-8417	73333	72466	71733	70866	70133	72100	70500	133	21400	100	51550	100	1	133138340	96259	188.77	5.67	12	0.28	383.00	12750.00	148400	20231220	-51.28	61900	20241115	16.80	138200	-47.68	20240213	61900	16.80	20241115	742000	-90.26	20231220	61900	16.80	20241115	1.18	N	086520	100	133 억		26697941	N	N	16235	N	00	N
113	20241211	090701	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71900	300	2	0.42	4779041200	66556	8.27	71600	72300	71500	93000	50200	71600	71809.44	20.05	5240	2730	73333	72466	71733	70866	70133	72100	70500	133	21400	100	51550	100	1	133138340	95726	187.73	5.64	12	0.05	383.00	12750.00	148400	20231220	-51.55	61900	20241115	16.16	138200	-47.97	20240213	61900	16.16	20241115	742000	-90.31	20231220	61900	16.16	20241115	1.18	N	086520	100	133 억		26697941	N	N	16235	N	00	N
114	20241210	160652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71600	1500	2	2.14	56374533400	787164	61.79	72200	72600	71000	91100	49100	70100	71617.58	20.09	-9694	-51300	74566	72332	70666	68432	66766	73450	69550	133	21000	100	50470	100	1	133138340	95327	186.95	5.62	12	0.59	383.00	12750.00	148400	20231220	-51.75	61900	20241115	15.67	138200	-48.19	20240213	61900	15.67	20241115	742000	-90.35	20231220	61900	15.67	20241115	1.17	N	086520	100	133 억		26751422	N	N	16234	N	00	N
115	20241210	150653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71300	1200	2	1.71	51334767200	716698	56.26	72200	72600	71000	91100	49100	70100	71627.09	20.09	-9694	-52538	74566	72332	70666	68432	66766	73450	69550	133	21000	100	50470	100	1	133138340	94928	186.16	5.59	12	0.54	383.00	12750.00	148400	20231220	-51.95	61900	20241115	15.19	138200	-48.41	20240213	61900	15.19	20241115	742000	-90.39	20231220	61900	15.19	20241115	1.17	N	086520	100	133 억		26751422	N	N	16209	N	00	N
116	20241210	140653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71400	1300	2	1.85	46008239200	641911	50.39	72200	72600	71100	91100	49100	70100	71674.22	20.09	-9694	-43811	74566	72332	70666	68432	66766	73450	69550	133	21000	100	50470	100	1	133138340	95061	186.42	5.60	12	0.48	383.00	12750.00	148400	20231220	-51.89	61900	20241115	15.35	138200	-48.34	20240213	61900	15.35	20241115	742000	-90.38	20231220	61900	15.35	20241115	1.17	N	086520	100	133 억		26751422	N	N	16209	N	00	N
117	20241210	130652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71600	1500	2	2.14	40932371400	570806	44.81	72200	72600	71100	91100	49100	70100	71710.19	20.09	-9694	-33559	74566	72332	70666	68432	66766	73450	69550	133	21000	100	50470	100	1	133138340	95327	186.95	5.62	12	0.43	383.00	12750.00	148400	20231220	-51.75	61900	20241115	15.67	138200	-48.19	20240213	61900	15.67	20241115	742000	-90.35	20231220	61900	15.67	20241115	1.17	N	086520	100	133 억		26751422	N	N	16209	N	00	N
118	20241210	120652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71700	1600	2	2.28	37475657900	522407	41.01	72200	72600	71100	91100	49100	70100	71736.97	20.09	-9694	-28579	74566	72332	70666	68432	66766	73450	69550	133	21000	100	50470	100	1	133138340	95460	187.21	5.62	12	0.39	383.00	12750.00	148400	20231220	-51.68	61900	20241115	15.83	138200	-48.12	20240213	61900	15.83	20241115	742000	-90.34	20231220	61900	15.83	20241115	1.17	N	086520	100	133 억		26751422	N	N	16209	N	00	N
119	20241210	110652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71300	1200	2	1.71	33562159900	467697	36.71	72200	72600	71100	91100	49100	70100	71761.00	20.09	-9694	-23778	74566	72332	70666	68432	66766	73450	69550	133	21000	100	50470	100	1	133138340	94928	186.16	5.59	12	0.35	383.00	12750.00	148400	20231220	-51.95	61900	20241115	15.19	138200	-48.41	20240213	61900	15.19	20241115	742000	-90.39	20231220	61900	15.19	20241115	1.17	N	086520	100	133 억		26751422	N	N	16209	N	00	N
120	20241210	100652	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72000	1900	2	2.71	24096381800	335308	26.32	72200	72600	71100	91100	49100	70100	71864.19	20.09	-9694	4214	74566	72332	70666	68432	66766	73450	69550	133	21000	100	50470	100	1	133138340	95860	187.99	5.65	12	0.25	383.00	12750.00	148400	20231220	-51.48	61900	20241115	16.32	138200	-47.90	20240213	61900	16.32	20241115	742000	-90.30	20231220	61900	16.32	20241115	1.17	N	086520	100	133 억		26751422	N	N	16209	N	00	N
121	20241210	090656	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71600	1500	2	2.14	7052392700	98125	7.70	72200	72600	71200	91100	49100	70100	71874.16	20.09	-9694	-1699	74566	72332	70666	68432	66766	73450	69550	133	21000	100	50470	100	1	133138340	95327	186.95	5.62	12	0.07	383.00	12750.00	148400	20231220	-51.75	61900	20241115	15.67	138200	-48.19	20240213	61900	15.67	20241115	742000	-90.35	20231220	61900	15.67	20241115	1.17	N	086520	100	133 억		26751422	N	N	16209	N	00	N
122	20241209	160650	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70100	-700	5	-0.99	89420201000	1259092	113.06	70000	72900	69000	92000	49600	70800	71022.42	20.02	-13362	68640	73733	72266	70333	68866	66933	73000	69600	133	21200	100	50970	100	1	133138340	93330	183.03	5.50	12	0.95	383.00	12750.00	149600	20231130	-53.14	61900	20241115	13.25	138200	-49.28	20240213	61900	13.25	20241115	742000	-90.55	20231220	61900	13.25	20241115	1.18	N	086520	100	133 억		26660742	N	N	16209	N	00	N
123	20241209	150651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70600	-200	5	-0.28	83826977100	1179364	105.90	70000	72900	69000	92000	49600	70800	71078.34	20.02	-13362	75355	73733	72266	70333	68866	66933	73000	69600	133	21200	100	50970	100	1	133138340	93996	184.33	5.54	12	0.89	383.00	12750.00	149600	20231130	-52.81	61900	20241115	14.05	138200	-48.91	20240213	61900	14.05	20241115	742000	-90.49	20231220	61900	14.05	20241115	1.18	N	086520	100	133 억		26660742	N	N	10789	N	00	N
124	20241209	140651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70500	-300	5	-0.42	74077834300	1040959	93.47	70000	72900	69000	92000	49600	70800	71163.39	20.02	-13362	96356	73733	72266	70333	68866	66933	73000	69600	133	21200	100	50970	100	1	133138340	93863	184.07	5.53	12	0.78	383.00	12750.00	149600	20231130	-52.87	61900	20241115	13.89	138200	-48.99	20240213	61900	13.89	20241115	742000	-90.50	20231220	61900	13.89	20241115	1.18	N	086520	100	133 억		26660742	N	N	10789	N	00	N
125	20241209	130653	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70000	-800	5	-1.13	67551447900	948609	85.18	70000	72900	69000	92000	49600	70800	71211.46	20.02	-13362	118190	73733	72266	70333	68866	66933	73000	69600	133	21200	100	50970	100	1	133138340	93197	182.77	5.49	12	0.71	383.00	12750.00	149600	20231130	-53.21	61900	20241115	13.09	138200	-49.35	20240213	61900	13.09	20241115	742000	-90.57	20231220	61900	13.09	20241115	1.18	N	086520	100	133 억		26660742	N	N	10789	N	00	N
126	20241209	120650	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71500	700	2	0.99	57124562300	800699	71.90	70000	72900	69000	92000	49600	70800	71344.00	20.02	-13362	101049	73733	72266	70333	68866	66933	73000	69600	133	21200	100	50970	100	1	133138340	95194	186.68	5.61	12	0.60	383.00	12750.00	149600	20231130	-52.21	61900	20241115	15.51	138200	-48.26	20240213	61900	15.51	20241115	742000	-90.36	20231220	61900	15.51	20241115	1.18	N	086520	100	133 억		26660742	N	N	10789	N	00	N
127	20241209	110651	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71700	900	2	1.27	49019235000	687184	61.71	70000	72900	69000	92000	49600	70800	71334.22	20.02	-13362	101626	73733	72266	70333	68866	66933	73000	69600	133	21200	100	50970	100	1	133138340	95460	187.21	5.62	12	0.52	383.00	12750.00	149600	20231130	-52.07	61900	20241115	15.83	138200	-48.12	20240213	61900	15.83	20241115	742000	-90.34	20231220	61900	15.83	20241115	1.18	N	086520	100	133 억		26660742	N	N	10789	N	00	N
128	20241209	100649	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72100	1300	2	1.84	37075247300	521511	46.83	70000	72300	69000	92000	49600	70800	71092.50	20.02	-13362	98094	73733	72266	70333	68866	66933	73000	69600	133	21200	100	50970	100	1	133138340	95993	188.25	5.65	12	0.39	383.00	12750.00	149600	20231130	-51.80	61900	20241115	16.48	138200	-47.83	20240213	61900	16.48	20241115	742000	-90.28	20231220	61900	16.48	20241115	1.18	N	086520	100	133 억		26660742	N	N	10789	N	00	N
129	20241209	090646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70000	-800	5	-1.13	6813060100	97618	8.77	70000	70400	69000	92000	49600	70800	69783.36	20.02	-13362	20769	73733	72266	70333	68866	66933	73000	69600	133	21200	100	50970	100	1	133138340	93197	182.77	5.49	12	0.07	383.00	12750.00	149600	20231130	-53.21	61900	20241115	13.09	138200	-49.35	20240213	61900	13.09	20241115	742000	-90.57	20231220	61900	13.09	20241115	1.18	N	086520	100	133 억		26660742	N	N	10789	N	00	N
130	20241206	160644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70800	1100	2	1.58	77366061700	1099002	154.65	70300	71800	68400	90600	48800	69700	70397.08	20.10	0	176453	73633	71666	70533	68566	67433	71100	68000	133	20900	100	50180	100	1	133138340	94262	184.86	5.55	12	0.83	383.00	12750.00	149600	20231130	-52.67	61900	20241115	14.38	138200	-48.77	20240213	61900	14.38	20241115	742000	-90.46	20231220	61900	14.38	20241115	1.20	N	086520	100	133 억		26763501	N	N	10789	N	00	N
131	20241206	150648	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71100	1400	2	2.01	71380319600	1014511	142.76	70300	71800	68400	90600	48800	69700	70360.32	20.10	0	192840	73633	71666	70533	68566	67433	71100	68000	133	20900	100	50180	100	1	133138340	94661	185.64	5.58	12	0.76	383.00	12750.00	149600	20231130	-52.47	61900	20241115	14.86	138200	-48.55	20240213	61900	14.86	20241115	742000	-90.42	20231220	61900	14.86	20241115	1.20	N	086520	100	133 억		26763501	N	N	9313	N	00	N
132	20241206	140646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70200	500	2	0.72	64093492200	911325	128.24	70300	71800	68400	90600	48800	69700	70331.05	20.10	0	172856	73633	71666	70533	68566	67433	71100	68000	133	20900	100	50180	100	1	133138340	93463	183.29	5.51	12	0.68	383.00	12750.00	149600	20231130	-53.07	61900	20241115	13.41	138200	-49.20	20240213	61900	13.41	20241115	742000	-90.54	20231220	61900	13.41	20241115	1.20	N	086520	100	133 억		26763501	N	N	9313	N	00	N
133	20241206	130646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	69900	200	2	0.29	59598024800	847093	119.21	70300	71800	68400	90600	48800	69700	70357.11	20.10	0	180271	73633	71666	70533	68566	67433	71100	68000	133	20900	100	50180	100	1	133138340	93064	182.51	5.48	12	0.64	383.00	12750.00	149600	20231130	-53.28	61900	20241115	12.92	138200	-49.42	20240213	61900	12.92	20241115	742000	-90.58	20231220	61900	12.92	20241115	1.20	N	086520	100	133 억		26763501	N	N	9313	N	00	N
134	20241206	120643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70300	600	2	0.86	55849449500	793641	111.68	70300	71800	68400	90600	48800	69700	70372.45	20.10	0	185114	73633	71666	70533	68566	67433	71100	68000	133	20900	100	50180	100	1	133138340	93596	183.55	5.51	12	0.60	383.00	12750.00	149600	20231130	-53.01	61900	20241115	13.57	138200	-49.13	20240213	61900	13.57	20241115	742000	-90.53	20231220	61900	13.57	20241115	1.20	N	086520	100	133 억		26763501	N	N	9313	N	00	N
135	20241206	110644	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	69300	-400	5	-0.57	48401831400	687564	96.76	70300	71800	68400	90600	48800	69700	70397.64	20.10	0	168170	73633	71666	70533	68566	67433	71100	68000	133	20900	100	50180	100	1	133138340	92265	180.94	5.44	12	0.52	383.00	12750.00	149600	20231130	-53.68	61900	20241115	11.95	138200	-49.86	20240213	61900	11.95	20241115	742000	-90.66	20231220	61900	11.95	20241115	1.20	N	086520	100	133 억		26763501	N	N	9313	N	00	N
136	20241206	100641	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70600	900	2	1.29	30227646700	425908	59.93	70300	71800	70100	90600	48800	69700	70976.77	20.10	0	69227	73633	71666	70533	68566	67433	71100	68000	133	20900	100	50180	100	1	133138340	93996	184.33	5.54	12	0.32	383.00	12750.00	149600	20231130	-52.81	61900	20241115	14.05	138200	-48.91	20240213	61900	14.05	20241115	742000	-90.49	20231220	61900	14.05	20241115	1.20	N	086520	100	133 억		26763501	N	N	9313	N	00	N
137	20241206	090646	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71100	1400	2	2.01	8077548100	113991	16.04	70300	71400	70100	90600	48800	69700	70876.87	20.10	0	53654	73633	71666	70533	68566	67433	71100	68000	133	20900	100	50180	100	1	133138340	94661	185.64	5.58	12	0.09	383.00	12750.00	149600	20231130	-52.47	61900	20241115	14.86	138200	-48.55	20240213	61900	14.86	20241115	742000	-90.42	20231220	61900	14.86	20241115	1.20	N	086520	100	133 억		26763501	N	N	9313	N	00	N
138	20241205	160635	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	69700	-1600	5	-2.24	49318994500	695636	65.52	72000	72500	69400	92600	50000	71300	70901.50	20.08	-13100	-772	74700	73000	72000	70300	69300	72500	69800	133	21300	100	51330	100	1	133138340	92797	181.98	5.47	12	0.52	383.00	12750.00	149600	20231130	-53.41	61900	20241115	12.60	138200	-49.57	20240213	61900	12.60	20241115	742000	-90.61	20231220	61900	12.60	20241115	1.19	N	086520	100	133 억		26740814	N	N	9311	N	00	N
139	20241205	150638	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	69800	-1500	5	-2.10	44178477600	621868	58.57	72000	72500	69400	92600	50000	71300	71041.45	20.08	-13100	-10680	74700	73000	72000	70300	69300	72500	69800	133	21300	100	51330	100	1	133138340	92931	182.25	5.47	12	0.47	383.00	12750.00	149600	20231130	-53.34	61900	20241115	12.76	138200	-49.49	20240213	61900	12.76	20241115	742000	-90.59	20231220	61900	12.76	20241115	1.19	N	086520	100	133 억		26740814	N	N	14471	N	00	N
140	20241205	140629	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70600	-700	5	-0.98	33894132200	474882	44.73	72000	72500	70400	92600	50000	71300	71373.84	20.08	-13100	-14243	74700	73000	72000	70300	69300	72500	69800	133	21300	100	51330	100	1	133138340	93996	184.33	5.54	12	0.36	383.00	12750.00	149600	20231130	-52.81	61900	20241115	14.05	138200	-48.91	20240213	61900	14.05	20241115	742000	-90.49	20231220	61900	14.05	20241115	1.19	N	086520	100	133 억		26740814	N	N	14471	N	00	N
141	20241205	130635	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	70900	-400	5	-0.56	29513926500	412885	38.89	72000	72500	70600	92600	50000	71300	71482.32	20.08	-13100	-12451	74700	73000	72000	70300	69300	72500	69800	133	21300	100	51330	100	1	133138340	94395	185.12	5.56	12	0.31	383.00	12750.00	149600	20231130	-52.61	61900	20241115	14.54	138200	-48.70	20240213	61900	14.54	20241115	742000	-90.44	20231220	61900	14.54	20241115	1.19	N	086520	100	133 억		26740814	N	N	14471	N	00	N
142	20241205	120635	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71500	200	2	0.28	24621303400	344051	32.41	72000	72500	70600	92600	50000	71300	71563.16	20.08	-13100	-24592	74700	73000	72000	70300	69300	72500	69800	133	21300	100	51330	100	1	133138340	95194	186.68	5.61	12	0.26	383.00	12750.00	149600	20231130	-52.21	61900	20241115	15.51	138200	-48.26	20240213	61900	15.51	20241115	742000	-90.36	20231220	61900	15.51	20241115	1.19	N	086520	100	133 억		26740814	N	N	14471	N	00	N
143	20241205	110635	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71700	400	2	0.56	22772409300	318222	29.97	72000	72500	70600	92600	50000	71300	71561.62	20.08	-13100	-32729	74700	73000	72000	70300	69300	72500	69800	133	21300	100	51330	100	1	133138340	95460	187.21	5.62	12	0.24	383.00	12750.00	149600	20231130	-52.07	61900	20241115	15.83	138200	-48.12	20240213	61900	15.83	20241115	742000	-90.34	20231220	61900	15.83	20241115	1.19	N	086520	100	133 억		26740814	N	N	14471	N	00	N
144	20241205	100631	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71600	300	2	0.42	18770965900	262116	24.69	72000	72500	70600	92600	50000	71300	71613.54	20.08	-13100	-44499	74700	73000	72000	70300	69300	72500	69800	133	21300	100	51330	100	1	133138340	95327	186.95	5.62	12	0.20	383.00	12750.00	149600	20231130	-52.14	61900	20241115	15.67	138200	-48.19	20240213	61900	15.67	20241115	742000	-90.35	20231220	61900	15.67	20241115	1.19	N	086520	100	133 억		26740814	N	N	14471	N	00	N
145	20241205	090635	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71500	200	2	0.28	7141925600	99254	9.35	72000	72500	71300	92600	50000	71300	71957.92	20.08	-13100	-40334	74700	73000	72000	70300	69300	72500	69800	133	21300	100	51330	100	1	133138340	95194	186.68	5.61	12	0.07	383.00	12750.00	149600	20231130	-52.21	61900	20241115	15.51	138200	-48.26	20240213	61900	15.51	20241115	742000	-90.36	20231220	61900	15.51	20241115	1.19	N	086520	100	133 억		26740814	N	N	14471	N	00	N
146	20241204	160624	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71300	-2500	5	-3.39	75391916600	1047622	105.75	72400	73700	71000	95900	51700	73800	71967.13	20.17	0	127437	78200	76000	74600	72400	71000	75300	71700	133	22100	100	53130	100	1	133138340	94928	186.16	5.59	12	0.79	383.00	12750.00	149600	20231130	-52.34	61900	20241115	15.19	138200	-48.41	20240213	61900	15.19	20241115	742000	-90.39	20231220	61900	15.19	20241115	1.21	N	086520	100	133 억		26856085	N	N	14399	N	00	N
147	20241204	150625	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71500	-2300	5	-3.12	69788773500	969026	97.82	72400	73700	71000	95900	51700	73800	72019.49	20.17	0	126961	78200	76000	74600	72400	71000	75300	71700	133	22100	100	53130	100	1	133138340	95194	186.68	5.61	12	0.73	383.00	12750.00	149600	20231130	-52.21	61900	20241115	15.51	138200	-48.26	20240213	61900	15.51	20241115	742000	-90.36	20231220	61900	15.51	20241115	1.21	N	086520	100	133 억		26856085	N	N	22934	N	00	N
148	20241204	140624	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71300	-2500	5	-3.39	60532823900	839681	84.76	72400	73700	71000	95900	51700	73800	72090.25	20.17	0	132266	78200	76000	74600	72400	71000	75300	71700	133	22100	100	53130	100	1	133138340	94928	186.16	5.59	12	0.63	383.00	12750.00	149600	20231130	-52.34	61900	20241115	15.19	138200	-48.41	20240213	61900	15.19	20241115	742000	-90.39	20231220	61900	15.19	20241115	1.21	N	086520	100	133 억		26856085	N	N	22934	N	00	N
149	20241204	130621	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71900	-1900	5	-2.57	56577242400	784378	79.18	72400	73700	71000	95900	51700	73800	72130.06	20.17	0	135926	78200	76000	74600	72400	71000	75300	71700	133	22100	100	53130	100	1	133138340	95726	187.73	5.64	12	0.59	383.00	12750.00	149600	20231130	-51.94	61900	20241115	16.16	138200	-47.97	20240213	61900	16.16	20241115	742000	-90.31	20231220	61900	16.16	20241115	1.21	N	086520	100	133 억		26856085	N	N	22934	N	00	N
150	20241204	120619	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71600	-2200	5	-2.98	52979978500	734168	74.11	72400	73700	71000	95900	51700	73800	72163.27	20.17	0	132307	78200	76000	74600	72400	71000	75300	71700	133	22100	100	53130	100	1	133138340	95327	186.95	5.62	12	0.55	383.00	12750.00	149600	20231130	-52.14	61900	20241115	15.67	138200	-48.19	20240213	61900	15.67	20241115	742000	-90.35	20231220	61900	15.67	20241115	1.21	N	086520	100	133 억		26856085	N	N	22934	N	00	N
151	20241204	110611	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	71100	-2700	5	-3.66	45796491400	633507	63.95	72400	73700	71000	95900	51700	73800	72290.41	20.17	0	101986	78200	76000	74600	72400	71000	75300	71700	133	22100	100	53130	100	1	133138340	94661	185.64	5.58	12	0.48	383.00	12750.00	149600	20231130	-52.47	61900	20241115	14.86	138200	-48.55	20240213	61900	14.86	20241115	742000	-90.42	20231220	61900	14.86	20241115	1.21	N	086520	100	133 억		26856085	N	N	22934	N	00	N
152	20241204	100616	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72200	-1600	5	-2.17	36772006600	507402	51.22	72400	73700	71300	95900	51700	73800	72471.13	20.17	0	105942	78200	76000	74600	72400	71000	75300	71700	133	22100	100	53130	100	1	133138340	96126	188.51	5.66	12	0.38	383.00	12750.00	149600	20231130	-51.74	61900	20241115	16.64	138200	-47.76	20240213	61900	16.64	20241115	742000	-90.27	20231220	61900	16.64	20241115	1.21	N	086520	100	133 억		26856085	N	N	22934	N	00	N
153	20241204	090625	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	72900	-900	5	-1.22	13156163000	181001	18.27	72400	73200	72000	95900	51700	73800	72685.53	20.17	0	67010	78200	76000	74600	72400	71000	75300	71700	133	22100	100	53130	100	1	133138340	97058	190.34	5.72	12	0.14	383.00	12750.00	149600	20231130	-51.27	61900	20241115	17.77	138200	-47.25	20240213	61900	17.77	20241115	742000	-90.18	20231220	61900	17.77	20241115	1.21	N	086520	100	133 억		26856085	N	N	22934	N	00	N
154	20241203	160650	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	73800	-1800	5	-2.38	72967767000	979379	119.87	76300	76800	73200	98200	53000	75600	74503.73	20.13	0	53741	80133	77866	76433	74166	72733	77150	73450	133	22600	100	54430	100	1	133138340	98256	192.69	5.79	12	0.74	383.00	12750.00	149600	20231130	-50.67	61900	20241115	19.22	138200	-46.60	20240213	61900	19.22	20241115	742000	-90.05	20231220	61900	19.22	20241115	1.22	N	086520	100	133 억		26796697	N	N	22616	N	00	N
155	20241203	150716	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74000	-1600	5	-2.12	64128525400	859584	105.21	76300	76800	73200	98200	53000	75600	74602.87	20.13	0	61567	80133	77866	76433	74166	72733	77150	73450	133	22600	100	54430	100	1	133138340	98522	193.21	5.80	12	0.65	383.00	12750.00	149600	20231130	-50.53	61900	20241115	19.55	138200	-46.45	20240213	61900	19.55	20241115	742000	-90.03	20231220	61900	19.55	20241115	1.22	N	086520	100	133 억		26796697	N	N	10433	N	00	N
156	20241203	140701	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74200	-1400	5	-1.85	57162801700	765854	93.73	76300	76800	73200	98200	53000	75600	74637.91	20.13	0	53755	80133	77866	76433	74166	72733	77150	73450	133	22600	100	54430	100	1	133138340	98789	193.73	5.82	12	0.58	383.00	12750.00	149600	20231130	-50.40	61900	20241115	19.87	138200	-46.31	20240213	61900	19.87	20241115	742000	-90.00	20231220	61900	19.87	20241115	1.22	N	086520	100	133 억		26796697	N	N	10433	N	00	N
157	20241203	130702	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74500	-1100	5	-1.46	53192465100	712497	87.20	76300	76800	73200	98200	53000	75600	74654.95	20.13	0	59296	80133	77866	76433	74166	72733	77150	73450	133	22600	100	54430	100	1	133138340	99188	194.52	5.84	12	0.54	383.00	12750.00	149600	20231130	-50.20	61900	20241115	20.36	138200	-46.09	20240213	61900	20.36	20241115	742000	-89.96	20231220	61900	20.36	20241115	1.22	N	086520	100	133 억		26796697	N	N	10433	N	00	N
158	20241203	120714	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74400	-1200	5	-1.59	48522299100	649821	79.53	76300	76800	73200	98200	53000	75600	74668.68	20.13	0	54177	80133	77866	76433	74166	72733	77150	73450	133	22600	100	54430	100	1	133138340	99055	194.26	5.84	12	0.49	383.00	12750.00	149600	20231130	-50.27	61900	20241115	20.19	138200	-46.16	20240213	61900	20.19	20241115	742000	-89.97	20231220	61900	20.19	20241115	1.22	N	086520	100	133 억		26796697	N	N	10433	N	00	N
159	20241203	110657	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74300	-1300	5	-1.72	44375248700	594012	72.70	76300	76800	73200	98200	53000	75600	74702.64	20.13	0	41853	80133	77866	76433	74166	72733	77150	73450	133	22600	100	54430	100	1	133138340	98922	193.99	5.83	12	0.45	383.00	12750.00	149600	20231130	-50.33	61900	20241115	20.03	138200	-46.24	20240213	61900	20.03	20241115	742000	-89.99	20231220	61900	20.03	20241115	1.22	N	086520	100	133 억		26796697	N	N	10433	N	00	N
160	20241203	100645	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	74700	-900	5	-1.19	35809095500	479335	58.67	76300	76800	73200	98200	53000	75600	74703.73	20.13	0	71161	80133	77866	76433	74166	72733	77150	73450	133	22600	100	54430	100	1	133138340	99454	195.04	5.86	12	0.36	383.00	12750.00	149600	20231130	-50.07	61900	20241115	20.68	138200	-45.95	20240213	61900	20.68	20241115	742000	-89.93	20231220	61900	20.68	20241115	1.22	N	086520	100	133 억		26796697	N	N	10433	N	00	N
161	20241203	090641	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75800	200	2	0.26	5622091400	73676	9.02	76300	76800	75700	98200	53000	75600	76319.04	20.13	0	7272	80133	77866	76433	74166	72733	77150	73450	133	22600	100	54430	100	1	133138340	100919	197.91	5.95	12	0.06	383.00	12750.00	149600	20231130	-49.33	61900	20241115	22.46	138200	-45.15	20240213	61900	22.46	20241115	742000	-89.78	20231220	61900	22.46	20241115	1.22	N	086520	100	133 억		26796697	N	N	10433	N	00	N
162	20241202	160628	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75600	-500	5	-0.66	60999851600	797927	99.77	77000	78700	75000	98900	53300	76100	76450.64	20.03	0	109356	81566	78832	77466	74732	73366	78150	74050	133	22800	100	54790	100	1	133138340	100653	197.39	5.93	12	0.60	383.00	12750.00	149600	20231130	-49.47	61900	20241115	22.13	138200	-45.30	20240213	61900	22.13	20241115	742000	-89.81	20231220	61900	22.13	20241115	1.22	N	086520	100	133 억		26670058	N	N	10171	N	00	N
163	20241202	150720	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75800	-300	5	-0.39	57006314700	745174	93.17	77000	78700	75000	98900	53300	76100	76500.74	20.03	0	96304	81566	78832	77466	74732	73366	78150	74050	133	22800	100	54790	100	1	133138340	100919	197.91	5.95	12	0.56	383.00	12750.00	149600	20231130	-49.33	61900	20241115	22.46	138200	-45.15	20240213	61900	22.46	20241115	742000	-89.78	20231220	61900	22.46	20241115	1.22	N	086520	100	133 억		26670058	N	N	12037	N	00	N
164	20241202	140654	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75700	-400	5	-0.53	52020500700	679367	84.94	77000	78700	75000	98900	53300	76100	76572.10	20.03	0	81545	81566	78832	77466	74732	73366	78150	74050	133	22800	100	54790	100	1	133138340	100786	197.65	5.94	12	0.51	383.00	12750.00	149600	20231130	-49.40	61900	20241115	22.29	138200	-45.22	20240213	61900	22.29	20241115	742000	-89.80	20231220	61900	22.29	20241115	1.22	N	086520	100	133 억		26670058	N	N	12037	N	00	N
165	20241202	130643	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75500	-600	5	-0.79	47630442500	621447	77.70	77000	78700	75000	98900	53300	76100	76644.52	20.03	0	82884	81566	78832	77466	74732	73366	78150	74050	133	22800	100	54790	100	1	133138340	100519	197.13	5.92	12	0.47	383.00	12750.00	149600	20231130	-49.53	61900	20241115	21.97	138200	-45.37	20240213	61900	21.97	20241115	742000	-89.82	20231220	61900	21.97	20241115	1.22	N	086520	100	133 억		26670058	N	N	12037	N	00	N
166	20241202	120657	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75700	-400	5	-0.53	43178510700	562369	70.31	77000	78700	75000	98900	53300	76100	76779.82	20.03	0	72985	81566	78832	77466	74732	73366	78150	74050	133	22800	100	54790	100	1	133138340	100786	197.65	5.94	12	0.42	383.00	12750.00	149600	20231130	-49.40	61900	20241115	22.29	138200	-45.22	20240213	61900	22.29	20241115	742000	-89.80	20231220	61900	22.29	20241115	1.22	N	086520	100	133 억		26670058	N	N	12037	N	00	N
167	20241202	110622	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	76000	-100	5	-0.13	40283335000	524268	65.55	77000	78700	75000	98900	53300	76100	76837.46	20.03	0	69427	81566	78832	77466	74732	73366	78150	74050	133	22800	100	54790	100	1	133138340	101185	198.43	5.96	12	0.39	383.00	12750.00	149600	20231130	-49.20	61900	20241115	22.78	138200	-45.01	20240213	61900	22.78	20241115	742000	-89.76	20231220	61900	22.78	20241115	1.22	N	086520	100	133 억		26670058	N	N	12037	N	00	N
168	20241202	100625	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	75900	-200	5	-0.26	31292577100	405478	50.70	77000	78700	75600	98900	53300	76100	77174.85	20.03	0	80104	81566	78832	77466	74732	73366	78150	74050	133	22800	100	54790	100	1	133138340	101052	198.17	5.95	12	0.30	383.00	12750.00	149600	20231130	-49.26	61900	20241115	22.62	138200	-45.08	20240213	61900	22.62	20241115	742000	-89.77	20231220	61900	22.62	20241115	1.22	N	086520	100	133 억		26670058	N	N	12037	N	00	N
169	20241202	090623	55	60.00	KSQ150		금융	N	N	N	Y	60	Y	78100	2000	2	2.63	8403609900	107858	13.49	77000	78700	77000	98900	53300	76100	77915.63	20.03	0	46923	81566	78832	77466	74732	73366	78150	74050	133	22800	100	54790	100	1	133138340	103981	203.92	6.13	12	0.08	383.00	12750.00	149600	20231130	-47.79	61900	20241115	26.17	138200	-43.49	20240213	61900	26.17	20241115	742000	-89.47	20231220	61900	26.17	20241115	1.22	N	086520	100	133 억		26670058	N	N	12037	N	00	N