KissMeData/086520/price/prices-20250201.csv

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
20250228,160735,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62200,-3700,5,-5.61,78906905600,1264045,202.77,65000,65200,61100,85600,46200,65900,62422.23,20.03,0,-222615,68966,67432,66566,65032,64166,67000,64600,133,19700,100,47440,100,1,133138340,82812,162.40,4.88,12,0.95,383.00,12750.00,133418,20240328,-53.38,54054,20250102,15.07,68100,-8.66,20250227,54054,15.07,20250102,680000,-90.85,20240328,55100,12.89,20250102,1.41,N,086520,100,133 억,,26661619,N,N,39897,N,00,N
20250228,150739,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61400,-4500,5,-6.83,66349744800,1061440,170.27,65000,65200,61100,85600,46200,65900,62506.47,20.03,0,-240352,68966,67432,66566,65032,64166,67000,64600,133,19700,100,47440,100,1,133138340,81747,160.31,4.82,12,0.80,383.00,12750.00,133418,20240328,-53.98,54054,20250102,13.59,68100,-9.84,20250227,54054,13.59,20250102,680000,-90.97,20240328,55100,11.43,20250102,1.41,N,086520,100,133 억,,26661619,N,N,22860,N,00,N
20250228,140741,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61600,-4300,5,-6.53,56886965000,907199,145.53,65000,65200,61300,85600,46200,65900,62703.17,20.03,0,-197354,68966,67432,66566,65032,64166,67000,64600,133,19700,100,47440,100,1,133138340,82013,160.84,4.83,12,0.68,383.00,12750.00,133418,20240328,-53.83,54054,20250102,13.96,68100,-9.54,20250227,54054,13.96,20250102,680000,-90.94,20240328,55100,11.80,20250102,1.41,N,086520,100,133 억,,26661619,N,N,22860,N,00,N
20250228,130737,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61400,-4500,5,-6.83,50621270800,805808,129.26,65000,65200,61300,85600,46200,65900,62817.27,20.03,0,-164245,68966,67432,66566,65032,64166,67000,64600,133,19700,100,47440,100,1,133138340,81747,160.31,4.82,12,0.61,383.00,12750.00,133418,20240328,-53.98,54054,20250102,13.59,68100,-9.84,20250227,54054,13.59,20250102,680000,-90.97,20240328,55100,11.43,20250102,1.41,N,086520,100,133 억,,26661619,N,N,22860,N,00,N
20250228,120734,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61400,-4500,5,-6.83,45106349100,716222,114.89,65000,65200,61300,85600,46200,65900,62974.71,20.03,0,-141983,68966,67432,66566,65032,64166,67000,64600,133,19700,100,47440,100,1,133138340,81747,160.31,4.82,12,0.54,383.00,12750.00,133418,20240328,-53.98,54054,20250102,13.59,68100,-9.84,20250227,54054,13.59,20250102,680000,-90.97,20240328,55100,11.43,20250102,1.41,N,086520,100,133 억,,26661619,N,N,22860,N,00,N
20250228,110735,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62000,-3900,5,-5.92,32176099100,506505,81.25,65000,65200,62000,85600,46200,65900,63521.75,20.03,0,-113547,68966,67432,66566,65032,64166,67000,64600,133,19700,100,47440,100,1,133138340,82546,161.88,4.86,12,0.38,383.00,12750.00,133418,20240328,-53.53,54054,20250102,14.70,68100,-8.96,20250227,54054,14.70,20250102,680000,-90.88,20240328,55100,12.52,20250102,1.41,N,086520,100,133 억,,26661619,N,N,22860,N,00,N
20250228,100733,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63500,-2400,5,-3.64,18899756000,294820,47.29,65000,65200,63200,85600,46200,65900,64100.92,20.03,0,-69763,68966,67432,66566,65032,64166,67000,64600,133,19700,100,47440,100,1,133138340,84543,165.80,4.98,12,0.22,383.00,12750.00,133418,20240328,-52.41,54054,20250102,17.48,68100,-6.75,20250227,54054,17.48,20250102,680000,-90.66,20240328,55100,15.25,20250102,1.41,N,086520,100,133 억,,26661619,N,N,22860,N,00,N
20250228,090736,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,64500,-1400,5,-2.12,5083022300,78697,12.62,65000,65200,63900,85600,46200,65900,64575.53,20.03,0,193,68966,67432,66566,65032,64166,67000,64600,133,19700,100,47440,100,1,133138340,85874,168.41,5.06,12,0.06,383.00,12750.00,133418,20240328,-51.66,54054,20250102,19.33,68100,-5.29,20250227,54054,19.33,20250102,680000,-90.51,20240328,55100,17.06,20250102,1.41,N,086520,100,133 억,,26661619,N,N,22860,N,00,N
20250227,160729,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65900,-1300,5,-1.93,41030097000,618096,56.97,66900,68100,65700,87300,47100,67200,66382.44,20.22,0,-166448,69882,68541,65859,64518,61836,69211,65188,133,20100,100,48380,100,1,133138340,87738,172.06,5.17,12,0.46,383.00,12750.00,133418,20240328,-50.61,54054,20250102,21.92,68100,-3.23,20250227,54054,21.92,20250102,680000,-90.31,20240328,55100,19.60,20250102,1.37,N,086520,100,133 억,,26922364,N,N,22860,N,00,N
20250227,150728,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66000,-1200,5,-1.79,37750666400,568359,52.38,66900,68100,65700,87300,47100,67200,66420.10,20.22,0,-156278,69882,68541,65859,64518,61836,69211,65188,133,20100,100,48380,100,1,133138340,87871,172.32,5.18,12,0.43,383.00,12750.00,133418,20240328,-50.53,54054,20250102,22.10,68100,-3.08,20250227,54054,22.10,20250102,680000,-90.29,20240328,55100,19.78,20250102,1.37,N,086520,100,133 억,,26922364,N,N,10389,N,00,N
20250227,140731,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66100,-1100,5,-1.64,33494065300,503836,46.44,66900,68100,65700,87300,47100,67200,66477.73,20.22,0,-154157,69882,68541,65859,64518,61836,69211,65188,133,20100,100,48380,100,1,133138340,88004,172.58,5.18,12,0.38,383.00,12750.00,133418,20240328,-50.46,54054,20250102,22.29,68100,-2.94,20250227,54054,22.29,20250102,680000,-90.28,20240328,55100,19.96,20250102,1.37,N,086520,100,133 억,,26922364,N,N,10389,N,00,N
20250227,130728,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66000,-1200,5,-1.79,30670187200,461004,42.49,66900,68100,65700,87300,47100,67200,66528.73,20.22,0,-138555,69882,68541,65859,64518,61836,69211,65188,133,20100,100,48380,100,1,133138340,87871,172.32,5.18,12,0.35,383.00,12750.00,133418,20240328,-50.53,54054,20250102,22.10,68100,-3.08,20250227,54054,22.10,20250102,680000,-90.29,20240328,55100,19.78,20250102,1.37,N,086520,100,133 억,,26922364,N,N,10389,N,00,N
20250227,120726,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66000,-1200,5,-1.79,28837482500,433286,39.93,66900,68100,65700,87300,47100,67200,66554.91,20.22,0,-131134,69882,68541,65859,64518,61836,69211,65188,133,20100,100,48380,100,1,133138340,87871,172.32,5.18,12,0.33,383.00,12750.00,133418,20240328,-50.53,54054,20250102,22.10,68100,-3.08,20250227,54054,22.10,20250102,680000,-90.29,20240328,55100,19.78,20250102,1.37,N,086520,100,133 억,,26922364,N,N,10389,N,00,N
20250227,110732,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65900,-1300,5,-1.93,26081102700,391499,36.08,66900,68100,65800,87300,47100,67200,66618.18,20.22,0,-123622,69882,68541,65859,64518,61836,69211,65188,133,20100,100,48380,100,1,133138340,87738,172.06,5.17,12,0.29,383.00,12750.00,133418,20240328,-50.61,54054,20250102,21.92,68100,-3.23,20250227,54054,21.92,20250102,680000,-90.31,20240328,55100,19.60,20250102,1.37,N,086520,100,133 억,,26922364,N,N,10389,N,00,N
20250227,100752,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66300,-900,5,-1.34,20982929800,314367,28.97,66900,68100,65800,87300,47100,67200,66746.22,20.22,0,-88425,69882,68541,65859,64518,61836,69211,65188,133,20100,100,48380,100,1,133138340,88271,173.11,5.20,12,0.24,383.00,12750.00,133418,20240328,-50.31,54054,20250102,22.66,68100,-2.64,20250227,54054,22.66,20250102,680000,-90.25,20240328,55100,20.33,20250102,1.37,N,086520,100,133 억,,26922364,N,N,10389,N,00,N
20250227,090754,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66700,-500,5,-0.74,6845585400,101614,9.37,66900,68100,66700,87300,47100,67200,67368.96,20.22,0,-13768,69882,68541,65859,64518,61836,69211,65188,133,20100,100,48380,100,1,133138340,88803,174.15,5.23,12,0.08,383.00,12750.00,133418,20240328,-50.01,54054,20250102,23.40,68100,-2.06,20250227,54054,23.40,20250102,680000,-90.19,20240328,55100,21.05,20250102,1.37,N,086520,100,133 억,,26922364,N,N,10389,N,00,N
20250226,160728,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68500,3100,2,4.74,73303896300,1091699,111.65,64500,68500,64400,85000,45800,65400,67141.46,20.03,0,250435,69666,67532,66366,64232,63066,66950,63650,133,19600,100,47080,100,1,133138340,91200,178.85,5.37,12,0.82,383.00,12750.00,136000,20240328,-49.63,55100,20250102,24.32,68800,-0.44,20250221,55100,24.32,20250102,680000,-89.93,20240328,55100,24.32,20250102,1.37,N,086520,100,133 억,,26667349,N,N,10389,N,00,N
20250226,150731,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68200,2800,2,4.28,65139424000,972316,99.44,64500,68400,64400,85000,45800,65400,66994.12,20.03,0,220390,69666,67532,66366,64232,63066,66950,63650,133,19600,100,47080,100,1,133138340,90800,178.07,5.35,12,0.73,383.00,12750.00,136000,20240328,-49.85,55100,20250102,23.77,68800,-0.87,20250221,55100,23.77,20250102,680000,-89.97,20240328,55100,23.77,20250102,1.37,N,086520,100,133 억,,26667349,N,N,11024,N,00,N
20250226,140730,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68000,2600,2,3.98,58871953900,879972,90.00,64500,68400,64400,85000,45800,65400,66902.11,20.03,0,203527,69666,67532,66366,64232,63066,66950,63650,133,19600,100,47080,100,1,133138340,90534,177.55,5.33,12,0.66,383.00,12750.00,136000,20240328,-50.00,55100,20250102,23.41,68800,-1.16,20250221,55100,23.41,20250102,680000,-90.00,20240328,55100,23.41,20250102,1.37,N,086520,100,133 억,,26667349,N,N,11024,N,00,N
20250226,130729,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67700,2300,2,3.52,51360607700,769608,78.71,64500,68000,64400,85000,45800,65400,66736.09,20.03,0,179585,69666,67532,66366,64232,63066,66950,63650,133,19600,100,47080,100,1,133138340,90135,176.76,5.31,12,0.58,383.00,12750.00,136000,20240328,-50.22,55100,20250102,22.87,68800,-1.60,20250221,55100,22.87,20250102,680000,-90.04,20240328,55100,22.87,20250102,1.37,N,086520,100,133 억,,26667349,N,N,11024,N,00,N
20250226,120729,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67500,2100,2,3.21,43844811500,658592,67.36,64500,67900,64400,85000,45800,65400,66573.59,20.03,0,146356,69666,67532,66366,64232,63066,66950,63650,133,19600,100,47080,100,1,133138340,89868,176.24,5.29,12,0.49,383.00,12750.00,136000,20240328,-50.37,55100,20250102,22.50,68800,-1.89,20250221,55100,22.50,20250102,680000,-90.07,20240328,55100,22.50,20250102,1.37,N,086520,100,133 억,,26667349,N,N,11024,N,00,N
20250226,110728,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67400,2000,2,3.06,34401763000,518513,53.03,64500,67400,64400,85000,45800,65400,66346.99,20.03,0,120433,69666,67532,66366,64232,63066,66950,63650,133,19600,100,47080,100,1,133138340,89735,175.98,5.29,12,0.39,383.00,12750.00,136000,20240328,-50.44,55100,20250102,22.32,68800,-2.03,20250221,55100,22.32,20250102,680000,-90.09,20240328,55100,22.32,20250102,1.37,N,086520,100,133 억,,26667349,N,N,11024,N,00,N
20250226,100726,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66300,900,2,1.38,26827429800,405421,41.46,64500,67200,64400,85000,45800,65400,66171.81,20.03,0,72705,69666,67532,66366,64232,63066,66950,63650,133,19600,100,47080,100,1,133138340,88271,173.11,5.20,12,0.30,383.00,12750.00,136000,20240328,-51.25,55100,20250102,20.33,68800,-3.63,20250221,55100,20.33,20250102,680000,-90.25,20240328,55100,20.33,20250102,1.37,N,086520,100,133 억,,26667349,N,N,11024,N,00,N
20250226,090734,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66600,1200,2,1.83,7783773300,118897,12.16,64500,66700,64400,85000,45800,65400,65466.53,20.03,0,42488,69666,67532,66366,64232,63066,66950,63650,133,19600,100,47080,100,1,133138340,88670,173.89,5.22,12,0.09,383.00,12750.00,136000,20240328,-51.03,55100,20250102,20.87,68800,-3.20,20250221,55100,20.87,20250102,680000,-90.21,20240328,55100,20.87,20250102,1.37,N,086520,100,133 억,,26667349,N,N,11024,N,00,N
20250225,160723,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65400,-3200,5,-4.66,63663946100,961195,66.20,68200,68500,65200,89100,48100,68600,66228.82,20.02,0,-317256,70333,69466,67733,66866,65133,69900,67300,133,20500,100,49390,100,1,133138340,87072,170.76,5.13,12,0.72,383.00,12750.00,136000,20240328,-51.91,55100,20250102,18.69,68800,-4.94,20250221,55100,18.69,20250102,680000,-90.38,20240328,55100,18.69,20250102,1.37,N,086520,100,133 억,,26660576,N,N,11010,N,00,N
20250225,150725,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65400,-3200,5,-4.66,58920463000,888623,61.21,68200,68500,65300,89100,48100,68600,66299.03,20.02,0,-308071,70333,69466,67733,66866,65133,69900,67300,133,20500,100,49390,100,1,133138340,87072,170.76,5.13,12,0.67,383.00,12750.00,136000,20240328,-51.91,55100,20250102,18.69,68800,-4.94,20250221,55100,18.69,20250102,680000,-90.38,20240328,55100,18.69,20250102,1.37,N,086520,100,133 억,,26660576,N,N,13277,N,00,N
20250225,140723,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65700,-2900,5,-4.23,52551210900,791391,54.51,68200,68500,65500,89100,48100,68600,66396.80,20.02,0,-278792,70333,69466,67733,66866,65133,69900,67300,133,20500,100,49390,100,1,133138340,87472,171.54,5.15,12,0.59,383.00,12750.00,136000,20240328,-51.69,55100,20250102,19.24,68800,-4.51,20250221,55100,19.24,20250102,680000,-90.34,20240328,55100,19.24,20250102,1.37,N,086520,100,133 억,,26660576,N,N,13277,N,00,N
20250225,130726,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65800,-2800,5,-4.08,47998622800,722123,49.74,68200,68500,65700,89100,48100,68600,66461.53,20.02,0,-246769,70333,69466,67733,66866,65133,69900,67300,133,20500,100,49390,100,1,133138340,87605,171.80,5.16,12,0.54,383.00,12750.00,136000,20240328,-51.62,55100,20250102,19.42,68800,-4.36,20250221,55100,19.42,20250102,680000,-90.32,20240328,55100,19.42,20250102,1.37,N,086520,100,133 억,,26660576,N,N,13277,N,00,N
20250225,120722,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66000,-2600,5,-3.79,43842382700,658949,45.39,68200,68500,65700,89100,48100,68600,66526.12,20.02,0,-229994,70333,69466,67733,66866,65133,69900,67300,133,20500,100,49390,100,1,133138340,87871,172.32,5.18,12,0.49,383.00,12750.00,136000,20240328,-51.47,55100,20250102,19.78,68800,-4.07,20250221,55100,19.78,20250102,680000,-90.29,20240328,55100,19.78,20250102,1.37,N,086520,100,133 억,,26660576,N,N,13277,N,00,N
20250225,110723,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66400,-2200,5,-3.21,40088552300,602179,41.48,68200,68500,65700,89100,48100,68600,66564.23,20.02,0,-217443,70333,69466,67733,66866,65133,69900,67300,133,20500,100,49390,100,1,133138340,88404,173.37,5.21,12,0.45,383.00,12750.00,136000,20240328,-51.18,55100,20250102,20.51,68800,-3.49,20250221,55100,20.51,20250102,680000,-90.24,20240328,55100,20.51,20250102,1.37,N,086520,100,133 억,,26660576,N,N,13277,N,00,N
20250225,100721,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65900,-2700,5,-3.94,34871502200,523375,36.05,68200,68500,65700,89100,48100,68600,66618.90,20.02,0,-196096,70333,69466,67733,66866,65133,69900,67300,133,20500,100,49390,100,1,133138340,87738,172.06,5.17,12,0.39,383.00,12750.00,136000,20240328,-51.54,55100,20250102,19.60,68800,-4.22,20250221,55100,19.60,20250102,680000,-90.31,20240328,55100,19.60,20250102,1.37,N,086520,100,133 억,,26660576,N,N,13277,N,00,N
20250225,090727,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67800,-800,5,-1.17,6099527400,89548,6.17,68200,68500,67600,89100,48100,68600,68101.01,20.02,0,-20879,70333,69466,67733,66866,65133,69900,67300,133,20500,100,49390,100,1,133138340,90268,177.02,5.32,12,0.07,383.00,12750.00,136000,20240328,-50.15,55100,20250102,23.05,68800,-1.45,20250221,55100,23.05,20250102,680000,-90.03,20240328,55100,23.05,20250102,1.37,N,086520,100,133 억,,26660576,N,N,13277,N,00,N
20250224,160719,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68600,1400,2,2.08,97046547000,1435359,54.00,66500,68600,66000,87300,47100,67200,67608.13,20.13,0,-165413,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,91333,179.11,5.38,12,1.08,383.00,12750.00,138200,20240213,-50.36,55100,20250102,24.50,68800,-0.29,20250221,55100,24.50,20250102,680000,-89.91,20240328,55100,24.50,20250102,1.38,N,086520,100,133 억,,26806660,N,N,13277,N,00,N
20250224,150717,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68200,1000,2,1.49,88167142100,1305648,49.12,66500,68400,66000,87300,47100,67200,67527.88,20.13,0,-182129,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90800,178.07,5.35,12,0.98,383.00,12750.00,138200,20240213,-50.65,55100,20250102,23.77,68800,-0.87,20250221,55100,23.77,20250102,680000,-89.97,20240328,55100,23.77,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N
20250224,140716,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68000,800,2,1.19,82325279200,1219792,45.89,66500,68400,66000,87300,47100,67200,67491.61,20.13,0,-188491,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90534,177.55,5.33,12,0.92,383.00,12750.00,138200,20240213,-50.80,55100,20250102,23.41,68800,-1.16,20250221,55100,23.41,20250102,680000,-90.00,20240328,55100,23.41,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N
20250224,130719,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67900,700,2,1.04,75248859600,1115729,41.97,66500,68400,66000,87300,47100,67200,67444.00,20.13,0,-201528,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90401,177.28,5.33,12,0.84,383.00,12750.00,138200,20240213,-50.87,55100,20250102,23.23,68800,-1.31,20250221,55100,23.23,20250102,680000,-90.01,20240328,55100,23.23,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N
20250224,120715,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68000,800,2,1.19,69069981500,1024852,38.56,66500,68400,66000,87300,47100,67200,67395.37,20.13,0,-208988,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90534,177.55,5.33,12,0.77,383.00,12750.00,138200,20240213,-50.80,55100,20250102,23.41,68800,-1.16,20250221,55100,23.41,20250102,680000,-90.00,20240328,55100,23.41,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N
20250224,110713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67300,100,2,0.15,62246195600,924148,34.77,66500,68400,66000,87300,47100,67200,67355.48,20.13,0,-226355,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,89602,175.72,5.28,12,0.69,383.00,12750.00,138200,20240213,-51.30,55100,20250102,22.14,68800,-2.18,20250221,55100,22.14,20250102,680000,-90.10,20240328,55100,22.14,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N
20250224,100714,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68200,1000,2,1.49,47371818200,704399,26.50,66500,68400,66000,87300,47100,67200,67251.51,20.13,0,-196009,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90800,178.07,5.35,12,0.53,383.00,12750.00,138200,20240213,-50.65,55100,20250102,23.77,68800,-0.87,20250221,55100,23.77,20250102,680000,-89.97,20240328,55100,23.77,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N
20250224,090720,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67000,-200,5,-0.30,11350357600,170347,6.41,66500,67400,66000,87300,47100,67200,66625.66,20.13,0,-27089,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,89203,174.93,5.25,12,0.13,383.00,12750.00,138200,20240213,-51.52,55100,20250102,21.60,68800,-2.62,20250221,55100,21.60,20250102,680000,-90.15,20240328,55100,21.60,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N
20250221,160713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67200,3900,2,6.16,174682867100,2635554,251.60,64300,68800,63700,82200,44400,63300,66279.94,20.03,0,98102,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,89469,175.46,5.27,12,1.98,383.00,12750.00,138200,20240213,-51.37,55100,20250102,21.96,68800,-2.33,20250221,55100,21.96,20250102,680000,-90.12,20240328,55100,21.96,20250102,1.39,N,086520,100,133 억,,26663926,N,N,9370,N,00,N
20250221,150715,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67100,3800,2,6.00,165953741700,2505823,239.22,64300,68800,63700,82200,44400,63300,66229.61,20.03,0,74628,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,89336,175.20,5.26,12,1.88,383.00,12750.00,138200,20240213,-51.45,55100,20250102,21.78,68800,-2.47,20250221,55100,21.78,20250102,680000,-90.13,20240328,55100,21.78,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N
20250221,140715,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66900,3600,2,5.69,153480344200,2319944,221.47,64300,68800,63700,82200,44400,63300,66159.42,20.03,0,38952,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,89070,174.67,5.25,12,1.74,383.00,12750.00,138200,20240213,-51.59,55100,20250102,21.42,68800,-2.76,20250221,55100,21.42,20250102,680000,-90.16,20240328,55100,21.42,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N
20250221,130713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66400,3100,2,4.90,142846660100,2160310,206.23,64300,68800,63700,82200,44400,63300,66125.88,20.03,0,48066,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,88404,173.37,5.21,12,1.62,383.00,12750.00,138200,20240213,-51.95,55100,20250102,20.51,68800,-3.49,20250221,55100,20.51,20250102,680000,-90.24,20240328,55100,20.51,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N
20250221,120715,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65800,2500,2,3.95,88154460700,1346065,128.50,64300,67200,63700,82200,44400,63300,65493.80,20.03,0,-44983,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,87605,171.80,5.16,12,1.01,383.00,12750.00,138200,20240213,-52.39,55100,20250102,19.42,67200,-2.08,20250221,55100,19.42,20250102,680000,-90.32,20240328,55100,19.42,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N
20250221,110711,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65400,2100,2,3.32,80481156600,1229003,117.33,64300,67200,63700,82200,44400,63300,65488.53,20.03,0,-41952,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,87072,170.76,5.13,12,0.92,383.00,12750.00,138200,20240213,-52.68,55100,20250102,18.69,67200,-2.68,20250221,55100,18.69,20250102,680000,-90.38,20240328,55100,18.69,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N
20250221,100713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,65300,2000,2,3.16,68257547400,1041536,99.43,64300,67200,63700,82200,44400,63300,65539.83,20.03,0,-29694,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,86939,170.50,5.12,12,0.78,383.00,12750.00,138200,20240213,-52.75,55100,20250102,18.51,67200,-2.83,20250221,55100,18.51,20250102,680000,-90.40,20240328,55100,18.51,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N
20250221,090714,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,64900,1600,2,2.53,8181941800,127303,12.15,64300,65000,63700,82200,44400,63300,64287.15,20.03,0,-16089,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,86407,169.45,5.09,12,0.10,383.00,12750.00,138200,20240213,-53.04,55100,20250102,17.79,66300,-2.11,20250115,55100,17.79,20250102,680000,-90.46,20240328,55100,17.79,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N
20250220,160710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63300,-500,5,-0.78,66150769700,1035416,66.77,64200,64800,63100,82900,44700,63800,63888.37,20.64,0,-103553,66466,65132,63566,62232,60666,65800,62900,133,19100,100,45930,100,1,133138340,84277,165.27,4.96,12,0.78,383.00,12750.00,138200,20240213,-54.20,55100,20250102,14.88,66300,-4.52,20250115,55100,14.88,20250102,680000,-90.69,20240328,55100,14.88,20250102,1.38,N,086520,100,133 억,,27486308,N,N,8234,N,00,N
20250220,150712,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63400,-400,5,-0.63,63868453800,999409,64.44,64200,64800,63100,82900,44700,63800,63906.23,20.64,0,-106763,66466,65132,63566,62232,60666,65800,62900,133,19100,100,45930,100,1,133138340,84410,165.54,4.97,12,0.75,383.00,12750.00,138200,20240213,-54.12,55100,20250102,15.06,66300,-4.37,20250115,55100,15.06,20250102,680000,-90.68,20240328,55100,15.06,20250102,1.38,N,086520,100,133 억,,27486308,N,N,40868,N,00,N
20250220,140712,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63600,-200,5,-0.31,59227157600,926143,59.72,64200,64800,63100,82900,44700,63800,63950.34,20.64,0,-93616,66466,65132,63566,62232,60666,65800,62900,133,19100,100,45930,100,1,133138340,84676,166.06,4.99,12,0.70,383.00,12750.00,138200,20240213,-53.98,55100,20250102,15.43,66300,-4.07,20250115,55100,15.43,20250102,680000,-90.65,20240328,55100,15.43,20250102,1.38,N,086520,100,133 억,,27486308,N,N,40868,N,00,N
20250220,130710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63700,-100,5,-0.16,52919317500,826691,53.31,64200,64800,63100,82900,44700,63800,64013.43,20.64,0,-72273,66466,65132,63566,62232,60666,65800,62900,133,19100,100,45930,100,1,133138340,84809,166.32,5.00,12,0.62,383.00,12750.00,138200,20240213,-53.91,55100,20250102,15.61,66300,-3.92,20250115,55100,15.61,20250102,680000,-90.63,20240328,55100,15.61,20250102,1.38,N,086520,100,133 억,,27486308,N,N,40868,N,00,N
20250220,120710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,64100,300,2,0.47,48119674000,751482,48.46,64200,64800,63100,82900,44700,63800,64033.05,20.64,0,-49333,66466,65132,63566,62232,60666,65800,62900,133,19100,100,45930,100,1,133138340,85342,167.36,5.03,12,0.56,383.00,12750.00,138200,20240213,-53.62,55100,20250102,16.33,66300,-3.32,20250115,55100,16.33,20250102,680000,-90.57,20240328,55100,16.33,20250102,1.38,N,086520,100,133 억,,27486308,N,N,40868,N,00,N
20250220,110710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,64100,300,2,0.47,41289398400,645292,41.61,64200,64800,63100,82900,44700,63800,63985.61,20.64,0,-58229,66466,65132,63566,62232,60666,65800,62900,133,19100,100,45930,100,1,133138340,85342,167.36,5.03,12,0.48,383.00,12750.00,138200,20240213,-53.62,55100,20250102,16.33,66300,-3.32,20250115,55100,16.33,20250102,680000,-90.57,20240328,55100,16.33,20250102,1.38,N,086520,100,133 억,,27486308,N,N,40868,N,00,N
20250220,100709,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63900,100,2,0.16,32695174700,510760,32.93,64200,64800,63100,82900,44700,63800,64012.81,20.64,0,-69246,66466,65132,63566,62232,60666,65800,62900,133,19100,100,45930,100,1,133138340,85075,166.84,5.01,12,0.38,383.00,12750.00,138200,20240213,-53.76,55100,20250102,15.97,66300,-3.62,20250115,55100,15.97,20250102,680000,-90.60,20240328,55100,15.97,20250102,1.38,N,086520,100,133 억,,27486308,N,N,40868,N,00,N
20250220,090714,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63700,-100,5,-0.16,7735551900,121260,7.82,64200,64200,63100,82900,44700,63800,63793.10,20.64,0,-60824,66466,65132,63566,62232,60666,65800,62900,133,19100,100,45930,100,1,133138340,84809,166.32,5.00,12,0.09,383.00,12750.00,138200,20240213,-53.91,55100,20250102,15.61,66300,-3.92,20250115,55100,15.61,20250102,680000,-90.63,20240328,55100,15.61,20250102,1.38,N,086520,100,133 억,,27486308,N,N,40868,N,00,N
20250219,160708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63800,2000,2,3.24,97604755000,1531069,286.85,62100,64900,62000,80300,43300,61800,63751.09,20.61,0,166118,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,84942,166.58,5.00,12,1.15,383.00,12750.00,138200,20240213,-53.84,55100,20250102,15.79,66300,-3.77,20250115,55100,15.79,20250102,680000,-90.62,20240328,55100,15.79,20250102,1.37,N,086520,100,133 억,,27441607,N,N,40867,N,00,N
20250219,150710,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63900,2100,2,3.40,94000331100,1474609,276.28,62100,64900,62000,80300,43300,61800,63747.70,20.61,0,158793,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,85075,166.84,5.01,12,1.11,383.00,12750.00,138200,20240213,-53.76,55100,20250102,15.97,66300,-3.62,20250115,55100,15.97,20250102,680000,-90.60,20240328,55100,15.97,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,140707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63900,2100,2,3.40,85575622100,1342874,251.59,62100,64900,62000,80300,43300,61800,63727.65,20.61,0,131497,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,85075,166.84,5.01,12,1.01,383.00,12750.00,138200,20240213,-53.76,55100,20250102,15.97,66300,-3.62,20250115,55100,15.97,20250102,680000,-90.60,20240328,55100,15.97,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,130708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,64000,2200,2,3.56,80644199300,1265579,237.11,62100,64900,62000,80300,43300,61800,63723.22,20.61,0,129394,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,85209,167.10,5.02,12,0.95,383.00,12750.00,138200,20240213,-53.69,55100,20250102,16.15,66300,-3.47,20250115,55100,16.15,20250102,680000,-90.59,20240328,55100,16.15,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,120707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63900,2100,2,3.40,73209556000,1149505,215.37,62100,64900,62000,80300,43300,61800,63690.10,20.61,0,127191,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,85075,166.84,5.01,12,0.86,383.00,12750.00,138200,20240213,-53.76,55100,20250102,15.97,66300,-3.62,20250115,55100,15.97,20250102,680000,-90.60,20240328,55100,15.97,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,110708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63700,1900,2,3.07,66590317300,1045962,195.97,62100,64900,62000,80300,43300,61800,63666.57,20.61,0,108738,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,84809,166.32,5.00,12,0.79,383.00,12750.00,138200,20240213,-53.91,55100,20250102,15.61,66300,-3.92,20250115,55100,15.61,20250102,680000,-90.63,20240328,55100,15.61,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,100707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,63800,2000,2,3.24,33432944900,530089,99.32,62100,64000,62000,80300,43300,61800,63073.65,20.61,0,81199,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,84942,166.58,5.00,12,0.40,383.00,12750.00,138200,20240213,-53.84,55100,20250102,15.79,66300,-3.77,20250115,55100,15.79,20250102,680000,-90.62,20240328,55100,15.79,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250219,090709,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62600,800,2,1.29,5406734500,86678,16.24,62100,62800,62000,80300,43300,61800,62386.29,20.61,0,6276,64066,62932,62066,60932,60066,62500,60500,133,18500,100,44490,100,1,133138340,83345,163.45,4.91,12,0.07,383.00,12750.00,138200,20240213,-54.70,55100,20250102,13.61,66300,-5.58,20250115,55100,13.61,20250102,680000,-90.79,20240328,55100,13.61,20250102,1.37,N,086520,100,133 억,,27441607,N,N,7463,N,00,N
20250218,160706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,32622454100,527440,43.62,63100,63200,61200,80900,43700,62300,61850.66,20.67,0,-68479,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.40,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,7463,N,00,N
20250218,150707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61700,-600,5,-0.96,30481402700,492783,40.76,63100,63200,61200,80900,43700,62300,61855.62,20.67,0,-71422,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82146,161.10,4.84,12,0.37,383.00,12750.00,138200,20240213,-55.35,55100,20250102,11.98,66300,-6.94,20250115,55100,11.98,20250102,680000,-90.93,20240328,55100,11.98,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,140708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,26754309400,432453,35.77,63100,63200,61200,80900,43700,62300,61866.39,20.67,0,-71635,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.32,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,130705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,24485600100,395766,32.73,63100,63200,61200,80900,43700,62300,61868.87,20.67,0,-70373,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.30,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,120707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,-500,5,-0.80,22548675000,364439,30.14,63100,63200,61200,80900,43700,62300,61872.27,20.67,0,-70993,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82279,161.36,4.85,12,0.27,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,680000,-90.91,20240328,55100,12.16,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,110705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61400,-900,5,-1.44,19981438300,322774,26.70,63100,63200,61200,80900,43700,62300,61905.34,20.67,0,-71969,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,81747,160.31,4.82,12,0.24,383.00,12750.00,138200,20240213,-55.57,55100,20250102,11.43,66300,-7.39,20250115,55100,11.43,20250102,680000,-90.97,20240328,55100,11.43,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,100705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61400,-900,5,-1.44,15321213500,246926,20.42,63100,63200,61300,80900,43700,62300,62047.78,20.67,0,-50622,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,81747,160.31,4.82,12,0.19,383.00,12750.00,138200,20240213,-55.57,55100,20250102,11.43,66300,-7.39,20250115,55100,11.43,20250102,680000,-90.97,20240328,55100,11.43,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250218,090707,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61900,-400,5,-0.64,4600115300,73631,6.09,63100,63200,61800,80900,43700,62300,62475.28,20.67,0,-32584,65366,63832,62066,60532,58766,64600,61300,133,18600,100,44850,100,1,133138340,82413,161.62,4.85,12,0.06,383.00,12750.00,138200,20240213,-55.21,55100,20250102,12.34,66300,-6.64,20250115,55100,12.34,20250102,680000,-90.90,20240328,55100,12.34,20250102,1.35,N,086520,100,133 억,,27522847,N,N,19127,N,00,N
20250217,160705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62300,1600,2,2.64,74499861700,1196215,199.97,60900,63600,60300,78900,42500,60700,62279.71,20.55,0,172545,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,82945,162.66,4.89,12,0.90,383.00,12750.00,138200,20240213,-54.92,55100,20250102,13.07,66300,-6.03,20250115,55100,13.07,20250102,680000,-90.84,20240328,55100,13.07,20250102,1.33,N,086520,100,133 억,,27362893,N,N,19126,N,00,N
20250217,150704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62100,1400,2,2.31,71510168100,1148201,191.94,60900,63600,60300,78900,42500,60700,62280.26,20.55,0,169310,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,82679,162.14,4.87,12,0.86,383.00,12750.00,138200,20240213,-55.07,55100,20250102,12.70,66300,-6.33,20250115,55100,12.70,20250102,680000,-90.87,20240328,55100,12.70,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,N,00,N
20250217,140704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62400,1700,2,2.80,67940939800,1090841,182.35,60900,63600,60300,78900,42500,60700,62283.17,20.55,0,173218,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,83078,162.92,4.89,12,0.82,383.00,12750.00,138200,20240213,-54.85,55100,20250102,13.25,66300,-5.88,20250115,55100,13.25,20250102,680000,-90.82,20240328,55100,13.25,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,N,00,N
20250217,130706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62100,1400,2,2.31,63278322200,1016358,169.90,60900,63600,60300,78900,42500,60700,62259.96,20.55,0,177038,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,82679,162.14,4.87,12,0.76,383.00,12750.00,138200,20240213,-55.07,55100,20250102,12.70,66300,-6.33,20250115,55100,12.70,20250102,680000,-90.87,20240328,55100,12.70,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,N,00,N
20250217,120706,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62400,1700,2,2.80,59562457800,956691,159.93,60900,63600,60300,78900,42500,60700,62258.92,20.55,0,189269,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,83078,162.92,4.89,12,0.72,383.00,12750.00,138200,20240213,-54.85,55100,20250102,13.25,66300,-5.88,20250115,55100,13.25,20250102,680000,-90.82,20240328,55100,13.25,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,N,00,N
20250217,110705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62800,2100,2,3.46,40571245300,655581,109.59,60900,63000,60300,78900,42500,60700,61886.04,20.55,0,152089,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,83611,163.97,4.93,12,0.49,383.00,12750.00,138200,20240213,-54.56,55100,20250102,13.97,66300,-5.28,20250115,55100,13.97,20250102,680000,-90.76,20240328,55100,13.97,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,N,00,N
20250217,100703,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61300,600,2,0.99,11629809100,190997,31.93,60900,61400,60300,78900,42500,60700,60890.07,20.55,0,14419,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,81614,160.05,4.81,12,0.14,383.00,12750.00,138200,20240213,-55.64,55100,20250102,11.25,66300,-7.54,20250115,55100,11.25,20250102,680000,-90.99,20240328,55100,11.25,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,N,00,N
20250217,090704,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61000,300,2,0.49,2738044700,44964,7.52,60900,61300,60400,78900,42500,60700,60894.40,20.55,0,-14067,62433,61566,61033,60166,59633,61300,59900,133,18200,100,43700,100,1,133138340,81214,159.27,4.78,12,0.03,383.00,12750.00,138200,20240213,-55.86,55100,20250102,10.71,66300,-7.99,20250115,55100,10.71,20250102,680000,-91.03,20240328,55100,10.71,20250102,1.33,N,086520,100,133 억,,27362893,N,N,9089,N,00,N
20250214,160701,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60700,-1200,5,-1.94,35981785400,588901,48.40,61900,61900,60500,80400,43400,61900,61097.57,20.55,0,-15010,63833,62866,61433,60466,59033,63350,60950,133,18500,100,44560,100,1,133138340,80815,158.49,4.76,12,0.44,383.00,12750.00,138200,20240213,-56.08,55100,20250102,10.16,66300,-8.45,20250115,55100,10.16,20250102,680000,-91.07,20240328,55100,10.16,20250102,1.33,N,086520,100,133 억,,27362113,N,N,9089,N,00,N
20250214,150659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60700,-1200,5,-1.94,32489782100,531374,43.67,61900,61900,60500,80400,43400,61900,61140.15,20.55,0,-14449,63833,62866,61433,60466,59033,63350,60950,133,18500,100,44560,100,1,133138340,80815,158.49,4.76,12,0.40,383.00,12750.00,138200,20240213,-56.08,55100,20250102,10.16,66300,-8.45,20250115,55100,10.16,20250102,680000,-91.07,20240328,55100,10.16,20250102,1.33,N,086520,100,133 억,,27362113,N,N,29828,N,00,N
20250214,140700,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61400,-500,5,-0.81,26886667500,439764,36.14,61900,61900,60500,80400,43400,61900,61135.43,20.55,0,-13763,63833,62866,61433,60466,59033,63350,60950,133,18500,100,44560,100,1,133138340,81747,160.31,4.82,12,0.33,383.00,12750.00,138200,20240213,-55.57,55100,20250102,11.43,66300,-7.39,20250115,55100,11.43,20250102,680000,-90.97,20240328,55100,11.43,20250102,1.33,N,086520,100,133 억,,27362113,N,N,29828,N,00,N
20250214,130703,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61700,-200,5,-0.32,23911186800,391281,32.16,61900,61900,60500,80400,43400,61900,61106.01,20.55,0,-22888,63833,62866,61433,60466,59033,63350,60950,133,18500,100,44560,100,1,133138340,82146,161.10,4.84,12,0.29,383.00,12750.00,138200,20240213,-55.35,55100,20250102,11.98,66300,-6.94,20250115,55100,11.98,20250102,680000,-90.93,20240328,55100,11.98,20250102,1.33,N,086520,100,133 억,,27362113,N,N,29828,N,00,N
20250214,120700,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61100,-800,5,-1.29,20707597800,338967,27.86,61900,61900,60500,80400,43400,61900,61085.57,20.55,0,-41669,63833,62866,61433,60466,59033,63350,60950,133,18500,100,44560,100,1,133138340,81348,159.53,4.79,12,0.25,383.00,12750.00,138200,20240213,-55.79,55100,20250102,10.89,66300,-7.84,20250115,55100,10.89,20250102,680000,-91.01,20240328,55100,10.89,20250102,1.33,N,086520,100,133 억,,27362113,N,N,29828,N,00,N
20250214,110657,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60900,-1000,5,-1.62,18395973800,301091,24.75,61900,61900,60500,80400,43400,61900,61092.43,20.55,0,-44443,63833,62866,61433,60466,59033,63350,60950,133,18500,100,44560,100,1,133138340,81081,159.01,4.78,12,0.23,383.00,12750.00,138200,20240213,-55.93,55100,20250102,10.53,66300,-8.14,20250115,55100,10.53,20250102,680000,-91.04,20240328,55100,10.53,20250102,1.33,N,086520,100,133 억,,27362113,N,N,29828,N,00,N
20250214,100659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60800,-1100,5,-1.78,14728772500,240699,19.78,61900,61900,60600,80400,43400,61900,61185.81,20.55,0,-26440,63833,62866,61433,60466,59033,63350,60950,133,18500,100,44560,100,1,133138340,80948,158.75,4.77,12,0.18,383.00,12750.00,138200,20240213,-56.01,55100,20250102,10.34,66300,-8.30,20250115,55100,10.34,20250102,680000,-91.06,20240328,55100,10.34,20250102,1.33,N,086520,100,133 억,,27362113,N,N,29828,N,00,N
20250214,090702,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61100,-800,5,-1.29,4762801600,77582,6.38,61900,61900,61000,80400,43400,61900,61377.26,20.55,0,-13747,63833,62866,61433,60466,59033,63350,60950,133,18500,100,44560,100,1,133138340,81348,159.53,4.79,12,0.06,383.00,12750.00,138200,20240213,-55.79,55100,20250102,10.89,66300,-7.84,20250115,55100,10.89,20250102,680000,-91.01,20240328,55100,10.89,20250102,1.33,N,086520,100,133 억,,27362113,N,N,29828,N,00,N
20250213,160655,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61900,2300,2,3.86,73363056400,1198770,184.44,60100,62400,60000,77400,41800,59600,61196.92,20.43,0,181220,61866,60732,59866,58732,57866,61300,59300,133,17800,100,42910,100,1,133138340,82413,161.62,4.85,12,0.90,383.00,12750.00,138200,20240213,-55.21,55100,20250102,12.34,66300,-6.64,20250115,55100,12.34,20250102,691000,-91.04,20240213,55100,12.34,20250102,1.30,N,086520,100,133 억,,27194732,N,N,29828,N,00,N
20250213,150655,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61600,2000,2,3.36,62235420700,1019052,156.79,60100,62400,60000,77400,41800,59600,61071.90,20.43,0,143822,61866,60732,59866,58732,57866,61300,59300,133,17800,100,42910,100,1,133138340,82013,160.84,4.83,12,0.77,383.00,12750.00,138200,20240213,-55.43,55100,20250102,11.80,66300,-7.09,20250115,55100,11.80,20250102,691000,-91.09,20240213,55100,11.80,20250102,1.30,N,086520,100,133 억,,27194732,N,N,14192,N,00,N
20250213,140653,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61000,1400,2,2.35,51351053000,841282,129.44,60100,62400,60000,77400,41800,59600,61039.08,20.43,0,115484,61866,60732,59866,58732,57866,61300,59300,133,17800,100,42910,100,1,133138340,81214,159.27,4.78,12,0.63,383.00,12750.00,138200,20240213,-55.86,55100,20250102,10.71,66300,-7.99,20250115,55100,10.71,20250102,691000,-91.17,20240213,55100,10.71,20250102,1.30,N,086520,100,133 억,,27194732,N,N,14192,N,00,N
20250213,130653,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60400,800,2,1.34,44656218900,731347,112.52,60100,62400,60000,77400,41800,59600,61060.27,20.43,0,65102,61866,60732,59866,58732,57866,61300,59300,133,17800,100,42910,100,1,133138340,80416,157.70,4.74,12,0.55,383.00,12750.00,138200,20240213,-56.30,55100,20250102,9.62,66300,-8.90,20250115,55100,9.62,20250102,691000,-91.26,20240213,55100,9.62,20250102,1.30,N,086520,100,133 억,,27194732,N,N,14192,N,00,N
20250213,120654,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60700,1100,2,1.85,42042493600,688218,105.89,60100,62400,60000,77400,41800,59600,61088.96,20.43,0,64754,61866,60732,59866,58732,57866,61300,59300,133,17800,100,42910,100,1,133138340,80815,158.49,4.76,12,0.52,383.00,12750.00,138200,20240213,-56.08,55100,20250102,10.16,66300,-8.45,20250115,55100,10.16,20250102,691000,-91.22,20240213,55100,10.16,20250102,1.30,N,086520,100,133 억,,27194732,N,N,14192,N,00,N
20250213,110651,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60700,1100,2,1.85,36444853700,595676,91.65,60100,62400,60000,77400,41800,59600,61182.39,20.43,0,82347,61866,60732,59866,58732,57866,61300,59300,133,17800,100,42910,100,1,133138340,80815,158.49,4.76,12,0.45,383.00,12750.00,138200,20240213,-56.08,55100,20250102,10.16,66300,-8.45,20250115,55100,10.16,20250102,691000,-91.22,20240213,55100,10.16,20250102,1.30,N,086520,100,133 억,,27194732,N,N,14192,N,00,N
20250213,100655,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60900,1300,2,2.18,31372362500,511995,78.78,60100,62400,60000,77400,41800,59600,61274.80,20.43,0,92501,61866,60732,59866,58732,57866,61300,59300,133,17800,100,42910,100,1,133138340,81081,159.01,4.78,12,0.38,383.00,12750.00,138200,20240213,-55.93,55100,20250102,10.53,66300,-8.14,20250115,55100,10.53,20250102,691000,-91.19,20240213,55100,10.53,20250102,1.30,N,086520,100,133 억,,27194732,N,N,14192,N,00,N
20250213,090650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,62100,2500,2,4.19,11794787400,191948,29.53,60100,62400,60000,77400,41800,59600,61447.99,20.43,0,103272,61866,60732,59866,58732,57866,61300,59300,133,17800,100,42910,100,1,133138340,82679,162.14,4.87,12,0.14,383.00,12750.00,138200,20240213,-55.07,55100,20250102,12.70,66300,-6.33,20250115,55100,12.70,20250102,691000,-91.01,20240213,55100,12.70,20250102,1.30,N,086520,100,133 억,,27194732,N,N,14192,N,00,N
20250212,160649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,0,3,0.00,38509444300,643753,88.64,59100,61000,59000,77400,41800,59600,59820.81,20.43,0,-23925,62000,60800,60000,58800,58000,60400,58400,133,17800,100,42910,100,1,133138340,79350,155.61,4.67,12,0.48,383.00,12750.00,138200,20240213,-56.87,55100,20250102,8.17,66300,-10.11,20250115,55100,8.17,20250102,691000,-91.37,20240213,55100,8.17,20250102,1.29,N,086520,100,133 억,,27206364,N,N,13898,N,00,N
20250212,150649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,0,3,0.00,35618038900,595238,81.96,59100,61000,59000,77400,41800,59600,59838.39,20.43,0,-14156,62000,60800,60000,58800,58000,60400,58400,133,17800,100,42910,100,1,133138340,79350,155.61,4.67,12,0.45,383.00,12750.00,138200,20240213,-56.87,55100,20250102,8.17,66300,-10.11,20250115,55100,8.17,20250102,691000,-91.37,20240213,55100,8.17,20250102,1.29,N,086520,100,133 억,,27206364,N,N,35742,N,00,N
20250212,140650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,0,3,0.00,28921277700,482631,66.46,59100,61000,59000,77400,41800,59600,59924.34,20.43,0,-29560,62000,60800,60000,58800,58000,60400,58400,133,17800,100,42910,100,1,133138340,79350,155.61,4.67,12,0.36,383.00,12750.00,138200,20240213,-56.87,55100,20250102,8.17,66300,-10.11,20250115,55100,8.17,20250102,691000,-91.37,20240213,55100,8.17,20250102,1.29,N,086520,100,133 억,,27206364,N,N,35742,N,00,N
20250212,130652,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59500,-100,5,-0.17,24843649000,414356,57.06,59100,61000,59000,77400,41800,59600,59957.43,20.43,0,-38009,62000,60800,60000,58800,58000,60400,58400,133,17800,100,42910,100,1,133138340,79217,155.35,4.67,12,0.31,383.00,12750.00,138200,20240213,-56.95,55100,20250102,7.99,66300,-10.26,20250115,55100,7.99,20250102,691000,-91.39,20240213,55100,7.99,20250102,1.29,N,086520,100,133 억,,27206364,N,N,35742,N,00,N
20250212,120649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,0,3,0.00,21548628700,359034,49.44,59100,61000,59000,77400,41800,59600,60018.58,20.43,0,-13308,62000,60800,60000,58800,58000,60400,58400,133,17800,100,42910,100,1,133138340,79350,155.61,4.67,12,0.27,383.00,12750.00,138200,20240213,-56.87,55100,20250102,8.17,66300,-10.11,20250115,55100,8.17,20250102,691000,-91.37,20240213,55100,8.17,20250102,1.29,N,086520,100,133 억,,27206364,N,N,35742,N,00,N
20250212,110648,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,100,2,0.17,19283053000,321096,44.21,59100,61000,59000,77400,41800,59600,60054.14,20.43,0,-20832,62000,60800,60000,58800,58000,60400,58400,133,17800,100,42910,100,1,133138340,79484,155.87,4.68,12,0.24,383.00,12750.00,138200,20240213,-56.80,55100,20250102,8.35,66300,-9.95,20250115,55100,8.35,20250102,691000,-91.36,20240213,55100,8.35,20250102,1.29,N,086520,100,133 억,,27206364,N,N,35742,N,00,N
20250212,100648,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,400,2,0.67,16747521400,278748,38.38,59100,61000,59000,77400,41800,59600,60081.57,20.43,0,-22736,62000,60800,60000,58800,58000,60400,58400,133,17800,100,42910,100,1,133138340,79883,156.66,4.71,12,0.21,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.29,N,086520,100,133 억,,27206364,N,N,35742,N,00,N
20250212,090652,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59200,-400,5,-0.67,2816979900,47569,6.55,59100,59600,59000,77400,41800,59600,59217.22,20.43,0,-22099,62000,60800,60000,58800,58000,60400,58400,133,17800,100,42910,100,1,133138340,78818,154.57,4.64,12,0.04,383.00,12750.00,138200,20240213,-57.16,55100,20250102,7.44,66300,-10.71,20250115,55100,7.44,20250102,691000,-91.43,20240213,55100,7.44,20250102,1.29,N,086520,100,133 억,,27206364,N,N,35742,N,00,N
20250211,160650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,-500,5,-0.83,43092643800,717145,101.00,60400,61200,59200,78100,42100,60100,60090.77,20.46,0,-72921,62166,61132,59566,58532,56966,61650,59050,133,18000,100,43270,100,1,133138340,79350,155.61,4.67,12,0.54,383.00,12750.00,138200,20240213,-56.87,55100,20250102,8.17,66300,-10.11,20250115,55100,8.17,20250102,691000,-91.37,20240213,55100,8.17,20250102,1.31,N,086520,100,133 억,,27244619,N,N,35742,N,00,N
20250211,150650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,-400,5,-0.67,37921459700,630485,88.79,60400,61200,59200,78100,42100,60100,60146.59,20.46,0,-67673,62166,61132,59566,58532,56966,61650,59050,133,18000,100,43270,100,1,133138340,79484,155.87,4.68,12,0.47,383.00,12750.00,138200,20240213,-56.80,55100,20250102,8.35,66300,-9.95,20250115,55100,8.35,20250102,691000,-91.36,20240213,55100,8.35,20250102,1.31,N,086520,100,133 억,,27244619,N,N,44159,N,00,N
20250211,140651,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,100,2,0.17,32407767200,538459,75.83,60400,61200,59200,78100,42100,60100,60186.35,20.46,0,-51830,62166,61132,59566,58532,56966,61650,59050,133,18000,100,43270,100,1,133138340,80149,157.18,4.72,12,0.40,383.00,12750.00,138200,20240213,-56.44,55100,20250102,9.26,66300,-9.20,20250115,55100,9.26,20250102,691000,-91.29,20240213,55100,9.26,20250102,1.31,N,086520,100,133 억,,27244619,N,N,44159,N,00,N
20250211,130649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,-100,5,-0.17,27307000900,453843,63.92,60400,61200,59200,78100,42100,60100,60168.59,20.46,0,-75289,62166,61132,59566,58532,56966,61650,59050,133,18000,100,43270,100,1,133138340,79883,156.66,4.71,12,0.34,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.31,N,086520,100,133 억,,27244619,N,N,44159,N,00,N
20250211,120649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,-300,5,-0.50,24120294100,400626,56.42,60400,61200,59200,78100,42100,60100,60206.87,20.46,0,-67311,62166,61132,59566,58532,56966,61650,59050,133,18000,100,43270,100,1,133138340,79617,156.14,4.69,12,0.30,383.00,12750.00,138200,20240213,-56.73,55100,20250102,8.53,66300,-9.80,20250115,55100,8.53,20250102,691000,-91.35,20240213,55100,8.53,20250102,1.31,N,086520,100,133 억,,27244619,N,N,44159,N,00,N
20250211,110650,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,-100,5,-0.17,21210420100,352032,49.58,60400,61200,59200,78100,42100,60100,60251.97,20.46,0,-58102,62166,61132,59566,58532,56966,61650,59050,133,18000,100,43270,100,1,133138340,79883,156.66,4.71,12,0.26,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.31,N,086520,100,133 억,,27244619,N,N,44159,N,00,N
20250211,100651,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60500,400,2,0.67,16063606600,266444,37.52,60400,61200,59200,78100,42100,60100,60289.81,20.46,0,-38370,62166,61132,59566,58532,56966,61650,59050,133,18000,100,43270,100,1,133138340,80549,157.96,4.75,12,0.20,383.00,12750.00,138200,20240213,-56.22,55100,20250102,9.80,66300,-8.75,20250115,55100,9.80,20250102,691000,-91.24,20240213,55100,9.80,20250102,1.31,N,086520,100,133 억,,27244619,N,N,44159,N,00,N
20250211,090652,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,-500,5,-0.83,3754668100,62661,8.82,60400,60800,59200,78100,42100,60100,59916.45,20.46,0,-35152,62166,61132,59566,58532,56966,61650,59050,133,18000,100,43270,100,1,133138340,79350,155.61,4.67,12,0.05,383.00,12750.00,138200,20240213,-56.87,55100,20250102,8.17,66300,-10.11,20250115,55100,8.17,20250102,691000,-91.37,20240213,55100,8.17,20250102,1.31,N,086520,100,133 억,,27244619,N,N,44159,N,00,N
20250210,160646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60100,200,2,0.33,41635969500,700336,87.49,58900,60600,58000,77800,42000,59900,59450.15,20.39,0,66637,64233,62066,60433,58266,56633,61800,58000,133,17900,100,43120,100,1,133138340,80016,156.92,4.71,12,0.53,383.00,12750.00,138200,20240213,-56.51,55100,20250102,9.07,66300,-9.35,20250115,55100,9.07,20250102,691000,-91.30,20240213,55100,9.07,20250102,1.28,N,086520,100,133 억,,27142058,N,N,43674,N,00,N
20250210,150646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,100,2,0.17,38493738600,648100,80.96,58900,60600,58000,77800,42000,59900,59394.28,20.39,0,69781,64233,62066,60433,58266,56633,61800,58000,133,17900,100,43120,100,1,133138340,79883,156.66,4.71,12,0.49,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.28,N,086520,100,133 억,,27142058,N,N,20970,N,00,N
20250210,140645,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60100,200,2,0.33,30740575600,519307,64.87,58900,60400,58000,77800,42000,59900,59194.56,20.39,0,46917,64233,62066,60433,58266,56633,61800,58000,133,17900,100,43120,100,1,133138340,80016,156.92,4.71,12,0.39,383.00,12750.00,138200,20240213,-56.51,55100,20250102,9.07,66300,-9.35,20250115,55100,9.07,20250102,691000,-91.30,20240213,55100,9.07,20250102,1.28,N,086520,100,133 억,,27142058,N,N,20970,N,00,N
20250210,130647,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59500,-400,5,-0.67,27127924300,458934,57.33,58900,60400,58000,77800,42000,59900,59109.69,20.39,0,33768,64233,62066,60433,58266,56633,61800,58000,133,17900,100,43120,100,1,133138340,79217,155.35,4.67,12,0.34,383.00,12750.00,138200,20240213,-56.95,55100,20250102,7.99,66300,-10.26,20250115,55100,7.99,20250102,691000,-91.39,20240213,55100,7.99,20250102,1.28,N,086520,100,133 억,,27142058,N,N,20970,N,00,N
20250210,120644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,-100,5,-0.17,25045603200,424007,52.97,58900,60400,58000,77800,42000,59900,59067.66,20.39,0,32225,64233,62066,60433,58266,56633,61800,58000,133,17900,100,43120,100,1,133138340,79617,156.14,4.69,12,0.32,383.00,12750.00,138200,20240213,-56.73,55100,20250102,8.53,66300,-9.80,20250115,55100,8.53,20250102,691000,-91.35,20240213,55100,8.53,20250102,1.28,N,086520,100,133 억,,27142058,N,N,20970,N,00,N
20250210,110642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,-100,5,-0.17,22067992400,374266,46.76,58900,60400,58000,77800,42000,59900,58961.87,20.39,0,26065,64233,62066,60433,58266,56633,61800,58000,133,17900,100,43120,100,1,133138340,79617,156.14,4.69,12,0.28,383.00,12750.00,138200,20240213,-56.73,55100,20250102,8.53,66300,-9.80,20250115,55100,8.53,20250102,691000,-91.35,20240213,55100,8.53,20250102,1.28,N,086520,100,133 억,,27142058,N,N,20970,N,00,N
20250210,100642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59000,-900,5,-1.50,14945563400,255012,31.86,58900,59400,58000,77800,42000,59900,58604.22,20.39,0,21978,64233,62066,60433,58266,56633,61800,58000,133,17900,100,43120,100,1,133138340,78552,154.05,4.63,12,0.19,383.00,12750.00,138200,20240213,-57.31,55100,20250102,7.08,66300,-11.01,20250115,55100,7.08,20250102,691000,-91.46,20240213,55100,7.08,20250102,1.28,N,086520,100,133 억,,27142058,N,N,20970,N,00,N
20250210,090639,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58500,-1400,5,-2.34,3248741000,55184,6.89,58900,59400,58400,77800,42000,59900,58859.66,20.39,0,-1746,64233,62066,60433,58266,56633,61800,58000,133,17900,100,43120,100,1,133138340,77886,152.74,4.59,12,0.04,383.00,12750.00,138200,20240213,-57.67,55100,20250102,6.17,66300,-11.76,20250115,55100,6.17,20250102,691000,-91.53,20240213,55100,6.17,20250102,1.28,N,086520,100,133 억,,27142058,N,N,20970,N,00,N
20250207,160634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59900,200,2,0.34,48167170000,792198,152.47,59900,62600,58800,77600,41800,59700,60803.47,20.33,0,29996,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,79750,156.40,4.70,12,0.60,383.00,12750.00,138200,20240213,-56.66,55100,20250102,8.71,66300,-9.65,20250115,55100,8.71,20250102,691000,-91.33,20240213,55100,8.71,20250102,1.27,N,086520,100,133 억,,27063883,N,N,20970,N,00,N
20250207,150636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,300,2,0.50,45966843000,755465,145.40,59900,62600,58800,77600,41800,59700,60846.32,20.33,0,25508,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,79883,156.66,4.71,12,0.57,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N
20250207,140635,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,300,2,0.50,41875549300,687245,132.27,59900,62600,58800,77600,41800,59700,60933.15,20.33,0,14845,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,79883,156.66,4.71,12,0.52,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N
20250207,130634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60300,600,2,1.01,39753247400,651931,125.47,59900,62600,58800,77600,41800,59700,60978.41,20.33,0,24185,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,80282,157.44,4.73,12,0.49,383.00,12750.00,138200,20240213,-56.37,55100,20250102,9.44,66300,-9.05,20250115,55100,9.44,20250102,691000,-91.27,20240213,55100,9.44,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N
20250207,120635,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,500,2,0.84,36753190100,602014,115.86,59900,62600,58800,77600,41800,59700,61051.21,20.33,0,30750,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,80149,157.18,4.72,12,0.45,383.00,12750.00,138200,20240213,-56.44,55100,20250102,9.26,66300,-9.20,20250115,55100,9.26,20250102,691000,-91.29,20240213,55100,9.26,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N
20250207,110633,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60300,600,2,1.01,34694850200,567834,109.29,59900,62600,58800,77600,41800,59700,61101.24,20.33,0,40614,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,80282,157.44,4.73,12,0.43,383.00,12750.00,138200,20240213,-56.37,55100,20250102,9.44,66300,-9.05,20250115,55100,9.44,20250102,691000,-91.27,20240213,55100,9.44,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N
20250207,100634,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,500,2,0.84,30427984400,497016,95.66,59900,62600,58800,77600,41800,59700,61222.46,20.33,0,48098,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,80149,157.18,4.72,12,0.37,383.00,12750.00,138200,20240213,-56.44,55100,20250102,9.26,66300,-9.20,20250115,55100,9.26,20250102,691000,-91.29,20240213,55100,9.26,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N
20250207,090638,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,100,2,0.17,2004548300,33769,6.50,59900,59900,58800,77600,41800,59700,59356.89,20.33,0,-121,62100,60900,60100,58900,58100,60500,58500,133,17900,100,42980,100,1,133138340,79617,156.14,4.69,12,0.03,383.00,12750.00,138200,20240213,-56.73,55100,20250102,8.53,66300,-9.80,20250115,55100,8.53,20250102,691000,-91.35,20240213,55100,8.53,20250102,1.27,N,086520,100,133 억,,27063883,N,N,10254,N,00,N
20250206,160619,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,-600,5,-1.00,30597757500,511142,115.32,61200,61300,59300,78300,42300,60300,59861.81,20.42,0,-143880,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79484,155.87,4.68,12,0.38,383.00,12750.00,138200,20240213,-56.80,55100,20250102,8.35,66300,-9.95,20250115,55100,8.35,20250102,691000,-91.36,20240213,55100,8.35,20250102,1.33,N,086520,100,133 억,,27192433,N,N,10251,N,00,N
20250206,150622,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59600,-700,5,-1.16,27904432100,465961,105.12,61200,61300,59300,78300,42300,60300,59885.76,20.42,0,-137190,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79350,155.61,4.67,12,0.35,383.00,12750.00,138200,20240213,-56.87,55100,20250102,8.17,66300,-10.11,20250115,55100,8.17,20250102,691000,-91.37,20240213,55100,8.17,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N
20250206,140623,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,-600,5,-1.00,23250117700,387708,87.47,61200,61300,59400,78300,42300,60300,59968.11,20.42,0,-126458,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79484,155.87,4.68,12,0.29,383.00,12750.00,138200,20240213,-56.80,55100,20250102,8.35,66300,-9.95,20250115,55100,8.35,20250102,691000,-91.36,20240213,55100,8.35,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N
20250206,130620,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59900,-400,5,-0.66,20134329600,335483,75.69,61200,61300,59400,78300,42300,60300,60015.94,20.42,0,-109635,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79750,156.40,4.70,12,0.25,383.00,12750.00,138200,20240213,-56.66,55100,20250102,8.71,66300,-9.65,20250115,55100,8.71,20250102,691000,-91.33,20240213,55100,8.71,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N
20250206,120618,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59700,-600,5,-1.00,17949402100,298905,67.43,61200,61300,59400,78300,42300,60300,60050.52,20.42,0,-110189,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79484,155.87,4.68,12,0.22,383.00,12750.00,138200,20240213,-56.80,55100,20250102,8.35,66300,-9.95,20250115,55100,8.35,20250102,691000,-91.36,20240213,55100,8.35,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N
20250206,110613,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,-500,5,-0.83,15622016600,259898,58.63,61200,61300,59400,78300,42300,60300,60108.26,20.42,0,-102449,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79617,156.14,4.69,12,0.20,383.00,12750.00,138200,20240213,-56.73,55100,20250102,8.53,66300,-9.80,20250115,55100,8.53,20250102,691000,-91.35,20240213,55100,8.53,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N
20250206,100615,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,-500,5,-0.83,11774753900,195341,44.07,61200,61300,59600,78300,42300,60300,60277.94,20.42,0,-78205,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,79617,156.14,4.69,12,0.15,383.00,12750.00,138200,20240213,-56.73,55100,20250102,8.53,66300,-9.80,20250115,55100,8.53,20250102,691000,-91.35,20240213,55100,8.53,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N
20250206,090622,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60700,400,2,0.66,2966007400,48651,10.98,61200,61300,60600,78300,42300,60300,60965.05,20.42,0,-18937,61833,61066,60233,59466,58633,61450,59850,133,18000,100,43410,100,1,133138340,80815,158.49,4.76,12,0.04,383.00,12750.00,138200,20240213,-56.08,55100,20250102,10.16,66300,-8.45,20250115,55100,10.16,20250102,691000,-91.22,20240213,55100,10.16,20250102,1.33,N,086520,100,133 억,,27192433,N,N,19382,N,00,N
20250205,160612,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60300,1000,2,1.69,26415347100,437521,42.54,59400,61000,59400,77000,41600,59300,60378.98,20.41,0,20567,63766,61532,59966,57732,56166,62650,58850,133,17700,100,42690,100,1,133138340,80282,157.44,4.73,12,0.33,383.00,12750.00,138200,20240213,-56.37,55100,20250102,9.44,66300,-9.05,20250115,55100,9.44,20250102,691000,-91.27,20240213,55100,9.44,20250102,1.33,N,086520,100,133 억,,27173638,N,N,18833,N,00,N
20250205,150615,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,900,2,1.52,23970050600,396963,38.59,59400,61000,59400,77000,41600,59300,60387.72,20.41,0,17906,63766,61532,59966,57732,56166,62650,58850,133,17700,100,42690,100,1,133138340,80149,157.18,4.72,12,0.30,383.00,12750.00,138200,20240213,-56.44,55100,20250102,9.26,66300,-9.20,20250115,55100,9.26,20250102,691000,-91.29,20240213,55100,9.26,20250102,1.33,N,086520,100,133 억,,27173638,N,N,30157,N,00,N
20250205,140615,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60500,1200,2,2.02,21359518400,353667,34.39,59400,61000,59400,77000,41600,59300,60399.11,20.41,0,20166,63766,61532,59966,57732,56166,62650,58850,133,17700,100,42690,100,1,133138340,80549,157.96,4.75,12,0.27,383.00,12750.00,138200,20240213,-56.22,55100,20250102,9.80,66300,-8.75,20250115,55100,9.80,20250102,691000,-91.24,20240213,55100,9.80,20250102,1.33,N,086520,100,133 억,,27173638,N,N,30157,N,00,N
20250205,130614,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60500,1200,2,2.02,19429700700,321688,31.28,59400,61000,59400,77000,41600,59300,60404.38,20.41,0,26672,63766,61532,59966,57732,56166,62650,58850,133,17700,100,42690,100,1,133138340,80549,157.96,4.75,12,0.24,383.00,12750.00,138200,20240213,-56.22,55100,20250102,9.80,66300,-8.75,20250115,55100,9.80,20250102,691000,-91.24,20240213,55100,9.80,20250102,1.33,N,086520,100,133 억,,27173638,N,N,30157,N,00,N
20250205,120615,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60800,1500,2,2.53,16779110700,278053,27.03,59400,60900,59400,77000,41600,59300,60350.70,20.41,0,20903,63766,61532,59966,57732,56166,62650,58850,133,17700,100,42690,100,1,133138340,80948,158.75,4.77,12,0.21,383.00,12750.00,138200,20240213,-56.01,55100,20250102,10.34,66300,-8.30,20250115,55100,10.34,20250102,691000,-91.20,20240213,55100,10.34,20250102,1.33,N,086520,100,133 억,,27173638,N,N,30157,N,00,N
20250205,110614,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60400,1100,2,1.85,14473713300,240007,23.33,59400,60800,59400,77000,41600,59300,60311.73,20.41,0,5115,63766,61532,59966,57732,56166,62650,58850,133,17700,100,42690,100,1,133138340,80416,157.70,4.74,12,0.18,383.00,12750.00,138200,20240213,-56.30,55100,20250102,9.62,66300,-8.90,20250115,55100,9.62,20250102,691000,-91.26,20240213,55100,9.62,20250102,1.33,N,086520,100,133 억,,27173638,N,N,30157,N,00,N
20250205,100620,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60200,900,2,1.52,10394190000,172610,16.78,59400,60800,59400,77000,41600,59300,60225.85,20.41,0,-11347,63766,61532,59966,57732,56166,62650,58850,133,17700,100,42690,100,1,133138340,80149,157.18,4.72,12,0.13,383.00,12750.00,138200,20240213,-56.44,55100,20250102,9.26,66300,-9.20,20250115,55100,9.26,20250102,691000,-91.29,20240213,55100,9.26,20250102,1.33,N,086520,100,133 억,,27173638,N,N,30157,N,00,N
20250205,090623,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59800,500,2,0.84,2908703300,48659,4.73,59400,60400,59400,77000,41600,59300,59792.54,20.41,0,-411,63766,61532,59966,57732,56166,62650,58850,133,17700,100,42690,100,1,133138340,79617,156.14,4.69,12,0.04,383.00,12750.00,138200,20240213,-56.73,55100,20250102,8.53,66300,-9.80,20250115,55100,8.53,20250102,691000,-91.35,20240213,55100,8.53,20250102,1.33,N,086520,100,133 억,,27173638,N,N,30157,N,00,N
20250204,160604,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59300,2100,2,3.67,61601856000,1017754,119.80,58600,62200,58400,74300,40100,57200,60530.17,20.17,0,341277,61266,59232,58066,56032,54866,58650,55450,133,17100,100,41180,100,1,133138340,78951,154.83,4.65,12,0.76,383.00,12750.00,138200,20240213,-57.09,55100,20250102,7.62,66300,-10.56,20250115,55100,7.62,20250102,691000,-91.42,20240213,55100,7.62,20250102,1.33,N,086520,100,133 억,,26858809,N,N,30157,N,00,N
20250204,150610,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,59400,2200,2,3.85,58396266100,963658,113.44,58600,62200,58400,74300,40100,57200,60598.87,20.17,0,332287,61266,59232,58066,56032,54866,58650,55450,133,17100,100,41180,100,1,133138340,79084,155.09,4.66,12,0.72,383.00,12750.00,138200,20240213,-57.02,55100,20250102,7.80,66300,-10.41,20250115,55100,7.80,20250102,691000,-91.40,20240213,55100,7.80,20250102,1.33,N,086520,100,133 억,,26858809,N,N,30598,N,00,N
20250204,140608,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,60000,2800,2,4.90,51910586500,855048,100.65,58600,62200,58400,74300,40100,57200,60711.12,20.17,0,310520,61266,59232,58066,56032,54866,58650,55450,133,17100,100,41180,100,1,133138340,79883,156.66,4.71,12,0.64,383.00,12750.00,138200,20240213,-56.58,55100,20250102,8.89,66300,-9.50,20250115,55100,8.89,20250102,691000,-91.32,20240213,55100,8.89,20250102,1.33,N,086520,100,133 억,,26858809,N,N,30598,N,00,N
20250204,130609,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61200,4000,2,6.99,45425494800,747883,88.04,58600,62200,58400,74300,40100,57200,60739.22,20.17,0,281113,61266,59232,58066,56032,54866,58650,55450,133,17100,100,41180,100,1,133138340,81481,159.79,4.80,12,0.56,383.00,12750.00,138200,20240213,-55.72,55100,20250102,11.07,66300,-7.69,20250115,55100,11.07,20250102,691000,-91.14,20240213,55100,11.07,20250102,1.33,N,086520,100,133 억,,26858809,N,N,30598,N,00,N
20250204,120614,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61200,4000,2,6.99,42552614700,700982,82.52,58600,62200,58400,74300,40100,57200,60704.77,20.17,0,269709,61266,59232,58066,56032,54866,58650,55450,133,17100,100,41180,100,1,133138340,81481,159.79,4.80,12,0.53,383.00,12750.00,138200,20240213,-55.72,55100,20250102,11.07,66300,-7.69,20250115,55100,11.07,20250102,691000,-91.14,20240213,55100,11.07,20250102,1.33,N,086520,100,133 억,,26858809,N,N,30598,N,00,N
20250204,110601,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61600,4400,2,7.69,39367694400,649099,76.41,58600,62200,58400,74300,40100,57200,60650.26,20.17,0,248793,61266,59232,58066,56032,54866,58650,55450,133,17100,100,41180,100,1,133138340,82013,160.84,4.83,12,0.49,383.00,12750.00,138200,20240213,-55.43,55100,20250102,11.80,66300,-7.09,20250115,55100,11.80,20250102,691000,-91.09,20240213,55100,11.80,20250102,1.33,N,086520,100,133 억,,26858809,N,N,30598,N,00,N
20250204,100607,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,61800,4600,2,8.04,33605637200,555276,65.36,58600,62200,58400,74300,40100,57200,60521.17,20.17,0,209189,61266,59232,58066,56032,54866,58650,55450,133,17100,100,41180,100,1,133138340,82279,161.36,4.85,12,0.42,383.00,12750.00,138200,20240213,-55.28,55100,20250102,12.16,66300,-6.79,20250115,55100,12.16,20250102,691000,-91.06,20240213,55100,12.16,20250102,1.33,N,086520,100,133 억,,26858809,N,N,30598,N,00,N
20250204,090606,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,58700,1500,2,2.62,4576809600,77662,9.14,58600,59500,58400,74300,40100,57200,58934.54,20.17,0,36357,61266,59232,58066,56032,54866,58650,55450,133,17100,100,41180,100,1,133138340,78152,153.26,4.60,12,0.06,383.00,12750.00,138200,20240213,-57.53,55100,20250102,6.53,66300,-11.46,20250115,55100,6.53,20250102,691000,-91.51,20240213,55100,6.53,20250102,1.33,N,086520,100,133 억,,26858809,N,N,30598,N,00,N