KissMeData/086520/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160648	57	100.00	KSQ150	금융	N	N	N	N	Y	618000	30000	2	5.10	263717815000	437717	61.15	594000	618000	586000	764000	412000	588000	602374.82	15.23	0	50373	631333	609666	597333	575666	563333	603500	569500	133	176000	500	411600	1000	1	26627668	164559	445.57	12.21	12	1.64	1387.00	50606.00	1539000	20230726	-59.84	223500	20230223	176.51	691000	-10.56	20240213	480000	28.75	20240126	1539000	-59.84	20230726	272000	127.21	20230302	1.02	N	086520	500	133 억	4055219	N	N	3238	N	N
3	20240229	150651	57	100.00	KSQ150	금융	N	N	N	N	Y	607000	19000	2	3.23	203003361000	338702	47.32	594000	610000	586000	764000	412000	588000	599366.20	15.23	0	17284	631333	609666	597333	575666	563333	603500	569500	133	176000	500	411600	1000	1	26627668	161630	437.64	11.99	12	1.27	1387.00	50606.00	1539000	20230726	-60.56	223500	20230223	171.59	691000	-12.16	20240213	480000	26.46	20240126	1539000	-60.56	20230726	272000	123.16	20230302	1.02	N	086520	500	133 억	4055219	N	N	3555	N	N
4	20240229	140653	57	100.00	KSQ150	금융	N	N	N	N	Y	596000	8000	2	1.36	170024005000	283890	39.66	594000	610000	586000	764000	412000	588000	598918.78	15.23	0	6847	631333	609666	597333	575666	563333	603500	569500	133	176000	500	411600	1000	1	26627668	158701	429.70	11.78	12	1.07	1387.00	50606.00	1539000	20230726	-61.27	223500	20230223	166.67	691000	-13.75	20240213	480000	24.17	20240126	1539000	-61.27	20230726	272000	119.12	20230302	1.02	N	086520	500	133 억	4055219	N	N	3555	N	N
5	20240229	130650	57	100.00	KSQ150	금융	N	N	N	N	Y	596000	8000	2	1.36	160459711000	267878	37.42	594000	610000	586000	764000	412000	588000	599014.42	15.23	0	7834	631333	609666	597333	575666	563333	603500	569500	133	176000	500	411600	1000	1	26627668	158701	429.70	11.78	12	1.01	1387.00	50606.00	1539000	20230726	-61.27	223500	20230223	166.67	691000	-13.75	20240213	480000	24.17	20240126	1539000	-61.27	20230726	272000	119.12	20230302	1.02	N	086520	500	133 억	4055219	N	N	3555	N	N
6	20240229	120650	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	12000	2	2.04	149113837000	248878	34.77	594000	610000	586000	764000	412000	588000	599156.81	15.23	0	11504	631333	609666	597333	575666	563333	603500	569500	133	176000	500	411600	1000	1	26627668	159766	432.59	11.86	12	0.93	1387.00	50606.00	1539000	20230726	-61.01	223500	20230223	168.46	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	272000	120.59	20230302	1.02	N	086520	500	133 억	4055219	N	N	3555	N	N
7	20240229	110651	57	100.00	KSQ150	금융	N	N	N	N	Y	599000	11000	2	1.87	137178352000	228995	31.99	594000	610000	586000	764000	412000	588000	599058.66	15.23	0	10560	631333	609666	597333	575666	563333	603500	569500	133	176000	500	411600	1000	1	26627668	159500	431.87	11.84	12	0.86	1387.00	50606.00	1539000	20230726	-61.08	223500	20230223	168.01	691000	-13.31	20240213	480000	24.79	20240126	1539000	-61.08	20230726	272000	120.22	20230302	1.02	N	086520	500	133 억	4055219	N	N	3555	N	N
8	20240229	100652	57	100.00	KSQ150	금융	N	N	N	N	Y	603000	15000	2	2.55	112747750000	188318	26.31	594000	610000	586000	764000	412000	588000	598725.25	15.23	0	4605	631333	609666	597333	575666	563333	603500	569500	133	176000	500	411600	1000	1	26627668	160565	434.75	11.92	12	0.71	1387.00	50606.00	1539000	20230726	-60.82	223500	20230223	169.80	691000	-12.74	20240213	480000	25.62	20240126	1539000	-60.82	20230726	272000	121.69	20230302	1.02	N	086520	500	133 억	4055219	N	N	3555	N	N
9	20240229	090650	57	100.00	KSQ150	금융	N	N	N	N	Y	587000	-1000	5	-0.17	20001706000	33854	4.73	594000	596000	586000	764000	412000	588000	590845.99	15.23	0	-6269	631333	609666	597333	575666	563333	603500	569500	133	176000	500	411600	1000	1	26627668	156304	423.22	11.60	12	0.13	1387.00	50606.00	1539000	20230726	-61.86	223500	20230223	162.64	691000	-15.05	20240213	480000	22.29	20240126	1539000	-61.86	20230726	272000	115.81	20230302	1.02	N	086520	500	133 억	4055219	N	N	3555	N	N
10	20240228	160612	57	100.00	KSQ150	금융	N	N	N	N	Y	588000	9000	2	1.55	428406575000	709650	226.47	599000	619000	585000	752000	406000	579000	603696.77	15.15	0	11861	619000	599000	589000	569000	559000	594000	564000	133	173000	500	405300	1000	1	26627668	156571	423.94	11.62	12	2.67	1387.00	50606.00	1539000	20230726	-61.79	223500	20230223	163.09	691000	-14.91	20240213	480000	22.50	20240126	1539000	-61.79	20230726	272000	116.18	20230302	1.02	N	086520	500	133 억	4034064	N	N	3548	N	N
11	20240228	150612	57	100.00	KSQ150	금융	N	N	N	N	Y	587000	8000	2	1.38	410515620000	679172	216.74	599000	619000	586000	752000	406000	579000	604435.65	15.15	0	18766	619000	599000	589000	569000	559000	594000	564000	133	173000	500	405300	1000	1	26627668	156304	423.22	11.60	12	2.55	1387.00	50606.00	1539000	20230726	-61.86	223500	20230223	162.64	691000	-15.05	20240213	480000	22.29	20240126	1539000	-61.86	20230726	272000	115.81	20230302	1.02	N	086520	500	133 억	4034064	N	N	1433	N	N
12	20240228	140651	57	100.00	KSQ150	금융	N	N	N	N	Y	607000	28000	2	4.84	329831825000	543443	173.43	599000	619000	595000	752000	406000	579000	606930.24	15.15	0	49505	619000	599000	589000	569000	559000	594000	564000	133	173000	500	405300	1000	1	26627668	161630	437.64	11.99	12	2.04	1387.00	50606.00	1539000	20230726	-60.56	223500	20230223	171.59	691000	-12.16	20240213	480000	26.46	20240126	1539000	-60.56	20230726	272000	123.16	20230302	1.02	N	086520	500	133 억	4034064	N	N	1433	N	N
13	20240228	130650	57	100.00	KSQ150	금융	N	N	N	N	Y	603000	24000	2	4.15	238218907000	393703	125.64	599000	615000	595000	752000	406000	579000	605073.02	15.15	0	45837	619000	599000	589000	569000	559000	594000	564000	133	173000	500	405300	1000	1	26627668	160565	434.75	11.92	12	1.48	1387.00	50606.00	1539000	20230726	-60.82	223500	20230223	169.80	691000	-12.74	20240213	480000	25.62	20240126	1539000	-60.82	20230726	272000	121.69	20230302	1.02	N	086520	500	133 억	4034064	N	N	1433	N	N
14	20240228	120652	57	100.00	KSQ150	금융	N	N	N	N	Y	599000	20000	2	3.45	223713811000	369686	117.98	599000	615000	595000	752000	406000	579000	605145.90	15.15	0	44511	619000	599000	589000	569000	559000	594000	564000	133	173000	500	405300	1000	1	26627668	159500	431.87	11.84	12	1.39	1387.00	50606.00	1539000	20230726	-61.08	223500	20230223	168.01	691000	-13.31	20240213	480000	24.79	20240126	1539000	-61.08	20230726	272000	120.22	20230302	1.02	N	086520	500	133 억	4034064	N	N	1433	N	N
15	20240228	110622	57	100.00	KSQ150	금융	N	N	N	N	Y	602000	23000	2	3.97	205529623000	339401	108.31	599000	615000	595000	752000	406000	579000	605566.23	15.15	0	52599	619000	599000	589000	569000	559000	594000	564000	133	173000	500	405300	1000	1	26627668	160299	434.03	11.90	12	1.27	1387.00	50606.00	1539000	20230726	-60.88	223500	20230223	169.35	691000	-12.88	20240213	480000	25.42	20240126	1539000	-60.88	20230726	272000	121.32	20230302	1.02	N	086520	500	133 억	4034064	N	N	1433	N	N
16	20240228	100648	57	100.00	KSQ150	금융	N	N	N	N	Y	611000	32000	2	5.53	173246899000	286145	91.32	599000	615000	595000	752000	406000	579000	605451.98	15.15	0	60788	619000	599000	589000	569000	559000	594000	564000	133	173000	500	405300	1000	1	26627668	162695	440.52	12.07	12	1.07	1387.00	50606.00	1539000	20230726	-60.30	223500	20230223	173.38	691000	-11.58	20240213	480000	27.29	20240126	1539000	-60.30	20230726	272000	124.63	20230302	1.02	N	086520	500	133 억	4034064	N	N	1433	N	N
17	20240228	090651	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	21000	2	3.63	35320008000	58960	18.82	599000	603000	595000	752000	406000	579000	599052.38	15.15	0	14977	619000	599000	589000	569000	559000	594000	564000	133	173000	500	405300	1000	1	26627668	159766	432.59	11.86	12	0.22	1387.00	50606.00	1539000	20230726	-61.01	223500	20230223	168.46	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	272000	120.59	20230302	1.02	N	086520	500	133 억	4034064	N	N	1433	N	N
18	20240227	160649	57	100.00	KSQ150	금융	N	N	N	N	Y	579000	-11000	5	-1.86	168348636000	286191	140.53	598000	609000	579000	767000	413000	590000	588265.42	15.28	0	-45645	612666	601332	592666	581332	572666	607000	587000	133	177000	500	413000	1000	1	26627668	154174	417.45	11.44	12	1.07	1387.00	50606.00	1539000	20230726	-62.38	223500	20230223	159.06	691000	-16.21	20240213	480000	20.62	20240126	1539000	-62.38	20230726	238000	143.28	20230227	1.01	N	086520	500	133 억	4068962	N	N	1433	N	N
19	20240227	150651	57	100.00	KSQ150	금융	N	N	N	N	Y	581000	-9000	5	-1.53	152348096000	258584	126.98	598000	609000	580000	767000	413000	590000	589162.81	15.28	0	-40144	612666	601332	592666	581332	572666	607000	587000	133	177000	500	413000	1000	1	26627668	154707	418.89	11.48	12	0.97	1387.00	50606.00	1539000	20230726	-62.25	223500	20230223	159.96	691000	-15.92	20240213	480000	21.04	20240126	1539000	-62.25	20230726	238000	144.12	20230227	1.01	N	086520	500	133 억	4068962	N	N	1203	N	N
20	20240227	140649	57	100.00	KSQ150	금융	N	N	N	N	Y	583000	-7000	5	-1.19	129828409000	219825	107.94	598000	609000	582000	767000	413000	590000	590598.99	15.28	0	-30523	612666	601332	592666	581332	572666	607000	587000	133	177000	500	413000	1000	1	26627668	155239	420.33	11.52	12	0.83	1387.00	50606.00	1539000	20230726	-62.12	223500	20230223	160.85	691000	-15.63	20240213	480000	21.46	20240126	1539000	-62.12	20230726	238000	144.96	20230227	1.01	N	086520	500	133 억	4068962	N	N	1203	N	N
21	20240227	130611	57	100.00	KSQ150	금융	N	N	N	N	Y	583000	-7000	5	-1.19	118798346000	200902	98.65	598000	609000	582000	767000	413000	590000	591325.01	15.28	0	-27372	612666	601332	592666	581332	572666	607000	587000	133	177000	500	413000	1000	1	26627668	155239	420.33	11.52	12	0.75	1387.00	50606.00	1539000	20230726	-62.12	223500	20230223	160.85	691000	-15.63	20240213	480000	21.46	20240126	1539000	-62.12	20230726	238000	144.96	20230227	1.01	N	086520	500	133 억	4068962	N	N	1203	N	N
22	20240227	120652	57	100.00	KSQ150	금융	N	N	N	N	Y	584000	-6000	5	-1.02	108343902000	182974	89.85	598000	609000	582000	767000	413000	590000	592127.58	15.28	0	-22917	612666	601332	592666	581332	572666	607000	587000	133	177000	500	413000	1000	1	26627668	155506	421.05	11.54	12	0.69	1387.00	50606.00	1539000	20230726	-62.05	223500	20230223	161.30	691000	-15.48	20240213	480000	21.67	20240126	1539000	-62.05	20230726	238000	145.38	20230227	1.01	N	086520	500	133 억	4068962	N	N	1203	N	N
23	20240227	110650	57	100.00	KSQ150	금융	N	N	N	N	Y	587000	-3000	5	-0.51	91109576000	153490	75.37	598000	609000	585000	767000	413000	590000	593586.93	15.28	0	-18324	612666	601332	592666	581332	572666	607000	587000	133	177000	500	413000	1000	1	26627668	156304	423.22	11.60	12	0.58	1387.00	50606.00	1539000	20230726	-61.86	223500	20230223	162.64	691000	-15.05	20240213	480000	22.29	20240126	1539000	-61.86	20230726	238000	146.64	20230227	1.01	N	086520	500	133 억	4068962	N	N	1203	N	N
24	20240227	100646	57	100.00	KSQ150	금융	N	N	N	N	Y	590000	0	3	0.00	67500400000	113313	55.64	598000	609000	587000	767000	413000	590000	595699.80	15.28	0	-5822	612666	601332	592666	581332	572666	607000	587000	133	177000	500	413000	1000	1	26627668	157103	425.38	11.66	12	0.43	1387.00	50606.00	1539000	20230726	-61.66	223500	20230223	163.98	691000	-14.62	20240213	480000	22.92	20240126	1539000	-61.66	20230726	238000	147.90	20230227	1.01	N	086520	500	133 억	4068962	N	N	1203	N	N
25	20240227	090649	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	10000	2	1.69	21288427000	35285	17.33	598000	609000	598000	767000	413000	590000	603336.65	15.28	0	298	612666	601332	592666	581332	572666	607000	587000	133	177000	500	413000	1000	1	26627668	159766	432.59	11.86	12	0.13	1387.00	50606.00	1539000	20230726	-61.01	223500	20230223	168.46	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	238000	152.10	20230227	1.01	N	086520	500	133 억	4068962	N	N	1203	N	N
26	20240226	160648	57	100.00	KSQ150	금융	N	N	N	N	Y	590000	-3000	5	-0.51	120083020000	201577	84.48	585000	604000	584000	770000	416000	593000	595735.14	15.26	0	855	616333	604666	595333	583666	574333	600000	579000	133	177000	500	415100	1000	1	26627668	157103	425.38	11.66	12	0.76	1387.00	50606.00	1539000	20230726	-61.66	219000	20230220	169.41	691000	-14.62	20240213	480000	22.92	20240126	1539000	-61.66	20230726	238000	147.90	20230227	1.00	N	086520	500	133 억	4064595	N	N	1203	N	N
27	20240226	150645	57	100.00	KSQ150	금융	N	N	N	N	Y	590000	-3000	5	-0.51	112354526000	188481	78.99	585000	604000	584000	770000	416000	593000	596106.88	15.26	0	-55	616333	604666	595333	583666	574333	600000	579000	133	177000	500	415100	1000	1	26627668	157103	425.38	11.66	12	0.71	1387.00	50606.00	1539000	20230726	-61.66	219000	20230220	169.41	691000	-14.62	20240213	480000	22.92	20240126	1539000	-61.66	20230726	238000	147.90	20230227	1.00	N	086520	500	133 억	4064595	N	N	1867	N	N
28	20240226	140645	57	100.00	KSQ150	금융	N	N	N	N	Y	595000	2000	2	0.34	94115475000	157654	66.07	585000	604000	584000	770000	416000	593000	596977.26	15.26	0	6948	616333	604666	595333	583666	574333	600000	579000	133	177000	500	415100	1000	1	26627668	158435	428.98	11.76	12	0.59	1387.00	50606.00	1539000	20230726	-61.34	219000	20230220	171.69	691000	-13.89	20240213	480000	23.96	20240126	1539000	-61.34	20230726	238000	150.00	20230227	1.00	N	086520	500	133 억	4064595	N	N	1867	N	N
29	20240226	130641	57	100.00	KSQ150	금융	N	N	N	N	Y	597000	4000	2	0.67	85812928000	143720	60.23	585000	604000	584000	770000	416000	593000	597086.81	15.26	0	7682	616333	604666	595333	583666	574333	600000	579000	133	177000	500	415100	1000	1	26627668	158967	430.43	11.80	12	0.54	1387.00	50606.00	1539000	20230726	-61.21	219000	20230220	172.60	691000	-13.60	20240213	480000	24.38	20240126	1539000	-61.21	20230726	238000	150.84	20230227	1.00	N	086520	500	133 억	4064595	N	N	1867	N	N
30	20240226	120641	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	7000	2	1.18	79416443000	133019	55.75	585000	604000	584000	770000	416000	593000	597033.70	15.26	0	8672	616333	604666	595333	583666	574333	600000	579000	133	177000	500	415100	1000	1	26627668	159766	432.59	11.86	12	0.50	1387.00	50606.00	1539000	20230726	-61.01	219000	20230220	173.97	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	238000	152.10	20230227	1.00	N	086520	500	133 억	4064595	N	N	1867	N	N
31	20240226	110640	57	100.00	KSQ150	금융	N	N	N	N	Y	598000	5000	2	0.84	73351752000	122894	51.50	585000	604000	584000	770000	416000	593000	596873.08	15.26	0	9520	616333	604666	595333	583666	574333	600000	579000	133	177000	500	415100	1000	1	26627668	159233	431.15	11.82	12	0.46	1387.00	50606.00	1539000	20230726	-61.14	219000	20230220	173.06	691000	-13.46	20240213	480000	24.58	20240126	1539000	-61.14	20230726	238000	151.26	20230227	1.00	N	086520	500	133 억	4064595	N	N	1867	N	N
32	20240226	100638	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	7000	2	1.18	46586187000	78274	32.80	585000	600000	584000	770000	416000	593000	595170.72	15.26	0	7294	616333	604666	595333	583666	574333	600000	579000	133	177000	500	415100	1000	1	26627668	159766	432.59	11.86	12	0.29	1387.00	50606.00	1539000	20230726	-61.01	219000	20230220	173.97	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	238000	152.10	20230227	1.00	N	086520	500	133 억	4064595	N	N	1867	N	N
33	20240226	090638	57	100.00	KSQ150	금융	N	N	N	N	Y	593000	0	3	0.00	14569081000	24583	10.30	585000	600000	584000	770000	416000	593000	592647.26	15.26	0	-784	616333	604666	595333	583666	574333	600000	579000	133	177000	500	415100	1000	1	26627668	157902	427.54	11.72	12	0.09	1387.00	50606.00	1539000	20230726	-61.47	219000	20230220	170.78	691000	-14.18	20240213	480000	23.54	20240126	1539000	-61.47	20230726	238000	149.16	20230227	1.00	N	086520	500	133 억	4064595	N	N	1867	N	N
34	20240223	160638	57	100.00	KSQ150	금융	N	N	N	N	Y	593000	-3000	5	-0.50	140023018000	235558	112.26	596000	607000	586000	774000	418000	596000	594433.34	15.25	0	-140	611333	603666	597333	589666	583333	600500	586500	133	178000	500	417200	1000	1	26627668	157902	427.54	11.72	12	0.88	1387.00	50606.00	1539000	20230726	-61.47	215000	20230217	175.81	691000	-14.18	20240213	480000	23.54	20240126	1539000	-61.47	20230726	223500	165.32	20230223	1.00	N	086520	500	133 억	4060998	N	N	1867	N	N
35	20240223	150634	57	100.00	KSQ150	금융	N	N	N	N	Y	591000	-5000	5	-0.84	134137311000	225616	107.52	596000	607000	586000	774000	418000	596000	594536.37	15.25	0	631	611333	603666	597333	589666	583333	600500	586500	133	178000	500	417200	1000	1	26627668	157370	426.10	11.68	12	0.85	1387.00	50606.00	1539000	20230726	-61.60	215000	20230217	174.88	691000	-14.47	20240213	480000	23.12	20240126	1539000	-61.60	20230726	223500	164.43	20230223	1.00	N	086520	500	133 억	4060998	N	N	1432	N	N
36	20240223	140636	57	100.00	KSQ150	금융	N	N	N	N	Y	592000	-4000	5	-0.67	121142554000	203665	97.06	596000	607000	586000	774000	418000	596000	594811.26	15.25	0	326	611333	603666	597333	589666	583333	600500	586500	133	178000	500	417200	1000	1	26627668	157636	426.82	11.70	12	0.76	1387.00	50606.00	1539000	20230726	-61.53	215000	20230217	175.35	691000	-14.33	20240213	480000	23.33	20240126	1539000	-61.53	20230726	223500	164.88	20230223	1.00	N	086520	500	133 억	4060998	N	N	1432	N	N
37	20240223	130634	57	100.00	KSQ150	금융	N	N	N	N	Y	597000	1000	2	0.17	111477579000	187398	89.31	596000	607000	586000	774000	418000	596000	594869.08	15.25	0	3252	611333	603666	597333	589666	583333	600500	586500	133	178000	500	417200	1000	1	26627668	158967	430.43	11.80	12	0.70	1387.00	50606.00	1539000	20230726	-61.21	215000	20230217	177.67	691000	-13.60	20240213	480000	24.38	20240126	1539000	-61.21	20230726	223500	167.11	20230223	1.00	N	086520	500	133 억	4060998	N	N	1432	N	N
38	20240223	120636	57	100.00	KSQ150	금융	N	N	N	N	Y	598000	2000	2	0.34	100545942000	169036	80.56	596000	607000	586000	774000	418000	596000	594817.82	15.25	0	7476	611333	603666	597333	589666	583333	600500	586500	133	178000	500	417200	1000	1	26627668	159233	431.15	11.82	12	0.63	1387.00	50606.00	1539000	20230726	-61.14	215000	20230217	178.14	691000	-13.46	20240213	480000	24.58	20240126	1539000	-61.14	20230726	223500	167.56	20230223	1.00	N	086520	500	133 억	4060998	N	N	1432	N	N
39	20240223	110630	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	4000	2	0.67	89669877000	150888	71.91	596000	607000	586000	774000	418000	596000	594277.98	15.25	0	6967	611333	603666	597333	589666	583333	600500	586500	133	178000	500	417200	1000	1	26627668	159766	432.59	11.86	12	0.57	1387.00	50606.00	1539000	20230726	-61.01	215000	20230217	179.07	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	223500	168.46	20230223	1.00	N	086520	500	133 억	4060998	N	N	1432	N	N
40	20240223	100629	57	100.00	KSQ150	금융	N	N	N	N	Y	588000	-8000	5	-1.34	47108176000	79774	38.02	596000	596000	587000	774000	418000	596000	590501.95	15.25	0	1804	611333	603666	597333	589666	583333	600500	586500	133	178000	500	417200	1000	1	26627668	156571	423.94	11.62	12	0.30	1387.00	50606.00	1539000	20230726	-61.79	215000	20230217	173.49	691000	-14.91	20240213	480000	22.50	20240126	1539000	-61.79	20230726	223500	163.09	20230223	1.00	N	086520	500	133 억	4060998	N	N	1432	N	N
41	20240223	090633	57	100.00	KSQ150	금융	N	N	N	N	Y	594000	-2000	5	-0.34	9695931000	16335	7.78	596000	596000	591000	774000	418000	596000	593527.29	15.25	0	-119	611333	603666	597333	589666	583333	600500	586500	133	178000	500	417200	1000	1	26627668	158168	428.26	11.74	12	0.06	1387.00	50606.00	1539000	20230726	-61.40	215000	20230217	176.28	691000	-14.04	20240213	480000	23.75	20240126	1539000	-61.40	20230726	223500	165.77	20230223	1.00	N	086520	500	133 억	4060998	N	N	1432	N	N
42	20240222	160625	57	100.00	KSQ150	금융	N	N	N	N	Y	596000	-4000	5	-0.67	123813667000	207061	55.40	600000	605000	591000	780000	420000	600000	597961.71	15.29	0	-17206	639333	619666	600333	580666	561333	629500	590500	133	180000	500	420000	1000	1	26627668	158701	429.70	11.78	12	0.78	1387.00	50606.00	1539000	20230726	-61.27	212500	20230216	180.47	691000	-13.75	20240213	480000	24.17	20240126	1539000	-61.27	20230726	223500	166.67	20230223	0.97	N	086520	500	133 억	4071839	N	N	1432	N	N
43	20240222	150633	57	100.00	KSQ150	금융	N	N	N	N	Y	592000	-8000	5	-1.33	113836200000	190301	50.91	600000	605000	591000	780000	420000	600000	598189.49	15.29	0	-19482	639333	619666	600333	580666	561333	629500	590500	133	180000	500	420000	1000	1	26627668	157636	426.82	11.70	12	0.71	1387.00	50606.00	1539000	20230726	-61.53	212500	20230216	178.59	691000	-14.33	20240213	480000	23.33	20240126	1539000	-61.53	20230726	223500	164.88	20230223	0.97	N	086520	500	133 억	4071839	N	N	2949	N	N
44	20240222	140629	57	100.00	KSQ150	금융	N	N	N	N	Y	595000	-5000	5	-0.83	92390592000	154176	41.25	600000	605000	591000	780000	420000	600000	599253.67	15.29	0	-17100	639333	619666	600333	580666	561333	629500	590500	133	180000	500	420000	1000	1	26627668	158435	428.98	11.76	12	0.58	1387.00	50606.00	1539000	20230726	-61.34	212500	20230216	180.00	691000	-13.89	20240213	480000	23.96	20240126	1539000	-61.34	20230726	223500	166.22	20230223	0.97	N	086520	500	133 억	4071839	N	N	2949	N	N
45	20240222	130619	57	100.00	KSQ150	금융	N	N	N	N	Y	597000	-3000	5	-0.50	82060786000	136877	36.62	600000	605000	591000	780000	420000	600000	599521.82	15.29	0	-14922	639333	619666	600333	580666	561333	629500	590500	133	180000	500	420000	1000	1	26627668	158967	430.43	11.80	12	0.51	1387.00	50606.00	1539000	20230726	-61.21	212500	20230216	180.94	691000	-13.60	20240213	480000	24.38	20240126	1539000	-61.21	20230726	223500	167.11	20230223	0.97	N	086520	500	133 억	4071839	N	N	2949	N	N
46	20240222	120629	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	0	3	0.00	73027723000	121792	32.59	600000	605000	591000	780000	420000	600000	599609.93	15.29	0	-9437	639333	619666	600333	580666	561333	629500	590500	133	180000	500	420000	1000	1	26627668	159766	432.59	11.86	12	0.46	1387.00	50606.00	1539000	20230726	-61.01	212500	20230216	182.35	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	223500	168.46	20230223	0.97	N	086520	500	133 억	4071839	N	N	2949	N	N
47	20240222	110625	57	100.00	KSQ150	금융	N	N	N	N	Y	601000	1000	2	0.17	64398175000	107386	28.73	600000	605000	591000	780000	420000	600000	599688.51	15.29	0	-9689	639333	619666	600333	580666	561333	629500	590500	133	180000	500	420000	1000	1	26627668	160032	433.31	11.88	12	0.40	1387.00	50606.00	1539000	20230726	-60.95	212500	20230216	182.82	691000	-13.02	20240213	480000	25.21	20240126	1539000	-60.95	20230726	223500	168.90	20230223	0.97	N	086520	500	133 억	4071839	N	N	2949	N	N
48	20240222	100620	57	100.00	KSQ150	금융	N	N	N	N	Y	598000	-2000	5	-0.33	49375785000	82322	22.03	600000	605000	591000	780000	420000	600000	599788.25	15.29	0	-8385	639333	619666	600333	580666	561333	629500	590500	133	180000	500	420000	1000	1	26627668	159233	431.15	11.82	12	0.31	1387.00	50606.00	1539000	20230726	-61.14	212500	20230216	181.41	691000	-13.46	20240213	480000	24.58	20240126	1539000	-61.14	20230726	223500	167.56	20230223	0.97	N	086520	500	133 억	4071839	N	N	2949	N	N
49	20240222	090631	57	100.00	KSQ150	금융	N	N	N	N	Y	599000	-1000	5	-0.17	13374275000	22367	5.98	600000	602000	591000	780000	420000	600000	597939.57	15.29	0	-4606	639333	619666	600333	580666	561333	629500	590500	133	180000	500	420000	1000	1	26627668	159500	431.87	11.84	12	0.08	1387.00	50606.00	1539000	20230726	-61.08	212500	20230216	181.88	691000	-13.31	20240213	480000	24.79	20240126	1539000	-61.08	20230726	223500	168.01	20230223	0.97	N	086520	500	133 억	4071839	N	N	2949	N	N
50	20240221	160624	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	0	3	0.00	220981440000	370584	64.92	589000	620000	581000	780000	420000	600000	596303.70	15.39	900	-8312	626666	613332	593666	580332	560666	620000	587000	133	180000	500	420000	1000	1	26627668	159766	432.59	11.86	12	1.39	1387.00	50606.00	1539000	20230726	-61.01	200500	20230215	199.25	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	223500	168.46	20230223	0.94	N	086520	500	133 억	4097662	N	N	2949	N	N
51	20240221	150619	57	100.00	KSQ150	금융	N	N	N	N	Y	601000	1000	2	0.17	209380221000	351241	61.53	589000	620000	581000	780000	420000	600000	596115.35	15.39	900	-13212	626666	613332	593666	580332	560666	620000	587000	133	180000	500	420000	1000	1	26627668	160032	433.31	11.88	12	1.32	1387.00	50606.00	1539000	20230726	-60.95	200500	20230215	199.75	691000	-13.02	20240213	480000	25.21	20240126	1539000	-60.95	20230726	223500	168.90	20230223	0.94	N	086520	500	133 억	4097662	N	N	2750	N	N
52	20240221	140621	57	100.00	KSQ150	금융	N	N	N	N	Y	610000	10000	2	1.67	166756682000	280681	49.17	589000	620000	581000	780000	420000	600000	594114.23	15.39	900	-14591	626666	613332	593666	580332	560666	620000	587000	133	180000	500	420000	1000	1	26627668	162429	439.80	12.05	12	1.05	1387.00	50606.00	1539000	20230726	-60.36	200500	20230215	204.24	691000	-11.72	20240213	480000	27.08	20240126	1539000	-60.36	20230726	223500	172.93	20230223	0.94	N	086520	500	133 억	4097662	N	N	2750	N	N
53	20240221	130622	57	100.00	KSQ150	금융	N	N	N	N	Y	587000	-13000	5	-2.17	108662171000	185040	32.41	589000	593000	581000	780000	420000	600000	587234.87	15.39	900	-12844	626666	613332	593666	580332	560666	620000	587000	133	180000	500	420000	1000	1	26627668	156304	423.22	11.60	12	0.69	1387.00	50606.00	1539000	20230726	-61.86	200500	20230215	192.77	691000	-15.05	20240213	480000	22.29	20240126	1539000	-61.86	20230726	223500	162.64	20230223	0.94	N	086520	500	133 억	4097662	N	N	2750	N	N
54	20240221	120620	57	100.00	KSQ150	금융	N	N	N	N	Y	590000	-10000	5	-1.67	96991025000	165185	28.94	589000	593000	581000	780000	420000	600000	587164.66	15.39	900	-11803	626666	613332	593666	580332	560666	620000	587000	133	180000	500	420000	1000	1	26627668	157103	425.38	11.66	12	0.62	1387.00	50606.00	1539000	20230726	-61.66	200500	20230215	194.26	691000	-14.62	20240213	480000	22.92	20240126	1539000	-61.66	20230726	223500	163.98	20230223	0.94	N	086520	500	133 억	4097662	N	N	2750	N	N
55	20240221	110627	57	100.00	KSQ150	금융	N	N	N	N	Y	592000	-8000	5	-1.33	88363763000	150592	26.38	589000	593000	581000	780000	420000	600000	586774.36	15.39	900	-13638	626666	613332	593666	580332	560666	620000	587000	133	180000	500	420000	1000	1	26627668	157636	426.82	11.70	12	0.57	1387.00	50606.00	1539000	20230726	-61.53	200500	20230215	195.26	691000	-14.33	20240213	480000	23.33	20240126	1539000	-61.53	20230726	223500	164.88	20230223	0.94	N	086520	500	133 억	4097662	N	N	2750	N	N
56	20240221	100619	57	100.00	KSQ150	금융	N	N	N	N	Y	587000	-13000	5	-2.17	71150546000	121391	21.27	589000	593000	581000	780000	420000	600000	586124.97	15.39	900	-17793	626666	613332	593666	580332	560666	620000	587000	133	180000	500	420000	1000	1	26627668	156304	423.22	11.60	12	0.46	1387.00	50606.00	1539000	20230726	-61.86	200500	20230215	192.77	691000	-15.05	20240213	480000	22.29	20240126	1539000	-61.86	20230726	223500	162.64	20230223	0.94	N	086520	500	133 억	4097662	N	N	2750	N	N
57	20240221	090618	57	100.00	KSQ150	금융	N	N	N	N	Y	586000	-14000	5	-2.33	17171056000	29310	5.13	589000	591000	581000	780000	420000	600000	585834.22	15.39	900	-2542	626666	613332	593666	580332	560666	620000	587000	133	180000	500	420000	1000	1	26627668	156038	422.49	11.58	12	0.11	1387.00	50606.00	1539000	20230726	-61.92	200500	20230215	192.27	691000	-15.20	20240213	480000	22.08	20240126	1539000	-61.92	20230726	223500	162.19	20230223	0.94	N	086520	500	133 억	4097662	N	N	2750	N	N
58	20240220	160612	57	100.00	KSQ150	금융	N	N	N	N	Y	600000	-5000	5	-0.83	334495401000	566043	117.99	593000	607000	574000	786000	424000	605000	590911.97	15.25	0	15113	637666	621332	612666	596332	587666	617000	592000	133	181000	500	423500	1000	1	26627668	159766	432.59	11.86	12	2.13	1387.00	50606.00	1539000	20230726	-61.01	187800	20230214	219.49	691000	-13.17	20240213	480000	25.00	20240126	1539000	-61.01	20230726	219000	173.97	20230220	0.93	N	086520	500	133 억	4061498	N	N	2750	N	N
59	20240220	150616	57	100.00	KSQ150	금융	N	N	N	N	Y	602000	-3000	5	-0.50	320111890000	542075	112.99	593000	607000	574000	786000	424000	605000	590529.29	15.25	0	13392	637666	621332	612666	596332	587666	617000	592000	133	181000	500	423500	1000	1	26627668	160299	434.03	11.90	12	2.04	1387.00	50606.00	1539000	20230726	-60.88	187800	20230214	220.55	691000	-12.88	20240213	480000	25.42	20240126	1539000	-60.88	20230726	219000	174.89	20230220	0.93	N	086520	500	133 억	4061498	N	N	1348	N	N
60	20240220	140618	57	100.00	KSQ150	금융	N	N	N	N	Y	602000	-3000	5	-0.50	298535128000	506139	105.50	593000	607000	574000	786000	424000	605000	589826.84	15.25	0	8553	637666	621332	612666	596332	587666	617000	592000	133	181000	500	423500	1000	1	26627668	160299	434.03	11.90	12	1.90	1387.00	50606.00	1539000	20230726	-60.88	187800	20230214	220.55	691000	-12.88	20240213	480000	25.42	20240126	1539000	-60.88	20230726	219000	174.89	20230220	0.93	N	086520	500	133 억	4061498	N	N	1348	N	N
61	20240220	130617	57	100.00	KSQ150	금융	N	N	N	N	Y	594000	-11000	5	-1.82	279177409000	473797	98.76	593000	607000	574000	786000	424000	605000	589232.56	15.25	0	623	637666	621332	612666	596332	587666	617000	592000	133	181000	500	423500	1000	1	26627668	158168	428.26	11.74	12	1.78	1387.00	50606.00	1539000	20230726	-61.40	187800	20230214	216.29	691000	-14.04	20240213	480000	23.75	20240126	1539000	-61.40	20230726	219000	171.23	20230220	0.93	N	086520	500	133 억	4061498	N	N	1348	N	N
62	20240220	120612	57	100.00	KSQ150	금융	N	N	N	N	Y	597000	-8000	5	-1.32	258873572000	439637	91.64	593000	607000	574000	786000	424000	605000	588832.98	15.25	0	-1535	637666	621332	612666	596332	587666	617000	592000	133	181000	500	423500	1000	1	26627668	158967	430.43	11.80	12	1.65	1387.00	50606.00	1539000	20230726	-61.21	187800	20230214	217.89	691000	-13.60	20240213	480000	24.38	20240126	1539000	-61.21	20230726	219000	172.60	20230220	0.93	N	086520	500	133 억	4061498	N	N	1348	N	N
63	20240220	110613	57	100.00	KSQ150	금융	N	N	N	N	Y	599000	-6000	5	-0.99	240166446000	408306	85.11	593000	607000	574000	786000	424000	605000	588200.04	15.25	0	-6649	637666	621332	612666	596332	587666	617000	592000	133	181000	500	423500	1000	1	26627668	159500	431.87	11.84	12	1.53	1387.00	50606.00	1539000	20230726	-61.08	187800	20230214	218.96	691000	-13.31	20240213	480000	24.79	20240126	1539000	-61.08	20230726	219000	173.52	20230220	0.93	N	086520	500	133 억	4061498	N	N	1348	N	N
64	20240220	100604	57	100.00	KSQ150	금융	N	N	N	N	Y	595000	-10000	5	-1.65	186948802000	319795	66.66	593000	599000	574000	786000	424000	605000	584586.32	15.25	0	-2402	637666	621332	612666	596332	587666	617000	592000	133	181000	500	423500	1000	1	26627668	158435	428.98	11.76	12	1.20	1387.00	50606.00	1539000	20230726	-61.34	187800	20230214	216.83	691000	-13.89	20240213	480000	23.96	20240126	1539000	-61.34	20230726	219000	171.69	20230220	0.93	N	086520	500	133 억	4061498	N	N	1348	N	N
65	20240220	090619	57	100.00	KSQ150	금융	N	N	N	N	Y	583000	-22000	5	-3.64	52828224000	89983	18.76	593000	594000	580000	786000	424000	605000	587081.20	15.25	0	7044	637666	621332	612666	596332	587666	617000	592000	133	181000	500	423500	1000	1	26627668	155239	420.33	11.52	12	0.34	1387.00	50606.00	1539000	20230726	-62.12	187800	20230214	210.44	691000	-15.63	20240213	480000	21.46	20240126	1539000	-62.12	20230726	219000	166.21	20230220	0.93	N	086520	500	133 억	4061498	N	N	1348	N	N
66	20240219	160614	57	100.00	KSQ150	금융	N	N	N	N	Y	605000	-35000	5	-5.47	288957810000	470753	112.74	621000	629000	604000	832000	448000	640000	613827.83	15.20	23100	-27447	676000	658000	645000	627000	614000	651500	620500	133	192000	500	448000	1000	1	26627668	161097	436.19	11.96	12	1.77	1387.00	50606.00	1539000	20230726	-60.69	185000	20230213	227.03	691000	-12.45	20240213	480000	26.04	20240126	1539000	-60.69	20230726	219000	176.26	20230220	0.89	N	086520	500	133 억	4048311	N	N	1348	N	N
67	20240219	150620	57	100.00	KSQ150	금융	N	N	N	N	Y	607000	-33000	5	-5.16	264761779000	430779	103.17	621000	629000	605000	832000	448000	640000	614602.48	15.20	23100	-21804	676000	658000	645000	627000	614000	651500	620500	133	192000	500	448000	1000	1	26627668	161630	437.64	11.99	12	1.62	1387.00	50606.00	1539000	20230726	-60.56	185000	20230213	228.11	691000	-12.16	20240213	480000	26.46	20240126	1539000	-60.56	20230726	219000	177.17	20230220	0.89	N	086520	500	133 억	4048311	N	N	1615	N	N
68	20240219	140618	57	100.00	KSQ150	금융	N	N	N	N	Y	611000	-29000	5	-4.53	216443702000	351306	84.13	621000	629000	610000	832000	448000	640000	616101.06	15.20	23100	-19995	676000	658000	645000	627000	614000	651500	620500	133	192000	500	448000	1000	1	26627668	162695	440.52	12.07	12	1.32	1387.00	50606.00	1539000	20230726	-60.30	185000	20230213	230.27	691000	-11.58	20240213	480000	27.29	20240126	1539000	-60.30	20230726	219000	179.00	20230220	0.89	N	086520	500	133 억	4048311	N	N	1615	N	N
69	20240219	130618	57	100.00	KSQ150	금융	N	N	N	N	Y	613000	-27000	5	-4.22	184296287000	298718	71.54	621000	629000	612000	832000	448000	640000	616945.46	15.20	23100	-7278	676000	658000	645000	627000	614000	651500	620500	133	192000	500	448000	1000	1	26627668	163228	441.96	12.11	12	1.12	1387.00	50606.00	1539000	20230726	-60.17	185000	20230213	231.35	691000	-11.29	20240213	480000	27.71	20240126	1539000	-60.17	20230726	219000	179.91	20230220	0.89	N	086520	500	133 억	4048311	N	N	1615	N	N
70	20240219	120617	57	100.00	KSQ150	금융	N	N	N	N	Y	614000	-26000	5	-4.06	166871457000	270425	64.76	621000	629000	612000	832000	448000	640000	617057.97	15.20	23100	3591	676000	658000	645000	627000	614000	651500	620500	133	192000	500	448000	1000	1	26627668	163494	442.68	12.13	12	1.02	1387.00	50606.00	1539000	20230726	-60.10	185000	20230213	231.89	691000	-11.14	20240213	480000	27.92	20240126	1539000	-60.10	20230726	219000	180.37	20230220	0.89	N	086520	500	133 억	4048311	N	N	1615	N	N
71	20240219	110615	57	100.00	KSQ150	금융	N	N	N	N	Y	614000	-26000	5	-4.06	153557845000	248722	59.57	621000	629000	612000	832000	448000	640000	617373.36	15.20	23100	3898	676000	658000	645000	627000	614000	651500	620500	133	192000	500	448000	1000	1	26627668	163494	442.68	12.13	12	0.93	1387.00	50606.00	1539000	20230726	-60.10	185000	20230213	231.89	691000	-11.14	20240213	480000	27.92	20240126	1539000	-60.10	20230726	219000	180.37	20230220	0.89	N	086520	500	133 억	4048311	N	N	1615	N	N
72	20240219	100611	57	100.00	KSQ150	금융	N	N	N	N	Y	615000	-25000	5	-3.91	122723751000	198481	47.53	621000	629000	612000	832000	448000	640000	618297.91	15.20	23100	5026	676000	658000	645000	627000	614000	651500	620500	133	192000	500	448000	1000	1	26627668	163760	443.40	12.15	12	0.75	1387.00	50606.00	1539000	20230726	-60.04	185000	20230213	232.43	691000	-11.00	20240213	480000	28.12	20240126	1539000	-60.04	20230726	219000	180.82	20230220	0.89	N	086520	500	133 억	4048311	N	N	1615	N	N
73	20240219	090612	57	100.00	KSQ150	금융	N	N	N	N	Y	614000	-26000	5	-4.06	34124576000	55099	13.20	621000	627000	613000	832000	448000	640000	619273.73	15.20	23100	4819	676000	658000	645000	627000	614000	651500	620500	133	192000	500	448000	1000	1	26627668	163494	442.68	12.13	12	0.21	1387.00	50606.00	1539000	20230726	-60.10	185000	20230213	231.89	691000	-11.14	20240213	480000	27.92	20240126	1539000	-60.10	20230726	219000	180.37	20230220	0.89	N	086520	500	133 억	4048311	N	N	1615	N	N
74	20240216	160610	57	100.00	KSQ150	금융	N	N	N	N	Y	640000	5000	2	0.79	268588602000	414350	105.11	660000	663000	632000	825000	445000	635000	648234.21	14.54	0	-25007	664333	649666	635333	620666	606333	649500	620500	133	190000	500	444500	1000	1	26627668	170417	461.43	12.65	12	1.56	1387.00	50606.00	1539000	20230726	-58.41	184700	20230210	246.51	691000	-7.38	20240213	480000	33.33	20240126	1539000	-58.41	20230726	212500	201.18	20230216	0.87	N	086520	500	133 억	3870364	N	N	1575	N	N
75	20240216	150614	57	100.00	KSQ150	금융	N	N	N	N	Y	634000	-1000	5	-0.16	252567679000	389258	98.74	660000	663000	632000	825000	445000	635000	648843.94	14.54	0	-24218	664333	649666	635333	620666	606333	649500	620500	133	190000	500	444500	1000	1	26627668	168819	457.10	12.53	12	1.46	1387.00	50606.00	1539000	20230726	-58.80	184700	20230210	243.26	691000	-8.25	20240213	480000	32.08	20240126	1539000	-58.80	20230726	212500	198.35	20230216	0.87	N	086520	500	133 억	3870364	N	N	3220	N	N
76	20240216	140617	57	100.00	KSQ150	금융	N	N	N	N	Y	645000	10000	2	1.57	214791332000	330097	83.74	660000	663000	640000	825000	445000	635000	650691.61	14.54	0	-17314	664333	649666	635333	620666	606333	649500	620500	133	190000	500	444500	1000	1	26627668	171748	465.03	12.75	12	1.24	1387.00	50606.00	1539000	20230726	-58.09	184700	20230210	249.21	691000	-6.66	20240213	480000	34.38	20240126	1539000	-58.09	20230726	212500	203.53	20230216	0.87	N	086520	500	133 억	3870364	N	N	3220	N	N
77	20240216	130611	57	100.00	KSQ150	금융	N	N	N	N	Y	646000	11000	2	1.73	203810080000	313109	79.43	660000	663000	640000	825000	445000	635000	650923.79	14.54	0	-14840	664333	649666	635333	620666	606333	649500	620500	133	190000	500	444500	1000	1	26627668	172015	465.75	12.77	12	1.18	1387.00	50606.00	1539000	20230726	-58.02	184700	20230210	249.76	691000	-6.51	20240213	480000	34.58	20240126	1539000	-58.02	20230726	212500	204.00	20230216	0.87	N	086520	500	133 억	3870364	N	N	3220	N	N
78	20240216	120612	57	100.00	KSQ150	금융	N	N	N	N	Y	644000	9000	2	1.42	183246517000	281116	71.31	660000	663000	642000	825000	445000	635000	651853.80	14.54	0	-9470	664333	649666	635333	620666	606333	649500	620500	133	190000	500	444500	1000	1	26627668	171482	464.31	12.73	12	1.06	1387.00	50606.00	1539000	20230726	-58.15	184700	20230210	248.67	691000	-6.80	20240213	480000	34.17	20240126	1539000	-58.15	20230726	212500	203.06	20230216	0.87	N	086520	500	133 억	3870364	N	N	3220	N	N
79	20240216	110620	57	100.00	KSQ150	금융	N	N	N	N	Y	648000	13000	2	2.05	165209554000	253244	64.24	660000	663000	642000	825000	445000	635000	652373.09	14.54	0	-2302	664333	649666	635333	620666	606333	649500	620500	133	190000	500	444500	1000	1	26627668	172547	467.20	12.80	12	0.95	1387.00	50606.00	1539000	20230726	-57.89	184700	20230210	250.84	691000	-6.22	20240213	480000	35.00	20240126	1539000	-57.89	20230726	212500	204.94	20230216	0.87	N	086520	500	133 억	3870364	N	N	3220	N	N
80	20240216	100612	57	100.00	KSQ150	금융	N	N	N	N	Y	657000	22000	2	3.46	136166837000	208636	52.93	660000	663000	642000	825000	445000	635000	652652.73	14.54	0	7065	664333	649666	635333	620666	606333	649500	620500	133	190000	500	444500	1000	1	26627668	174944	473.68	12.98	12	0.78	1387.00	50606.00	1539000	20230726	-57.31	184700	20230210	255.71	691000	-4.92	20240213	480000	36.88	20240126	1539000	-57.31	20230726	212500	209.18	20230216	0.87	N	086520	500	133 억	3870364	N	N	3220	N	N
81	20240216	090605	57	100.00	KSQ150	금융	N	N	N	N	Y	648000	13000	2	2.05	46311792000	70713	17.94	660000	663000	646000	825000	445000	635000	654926.42	14.54	0	1435	664333	649666	635333	620666	606333	649500	620500	133	190000	500	444500	1000	1	26627668	172547	467.20	12.80	12	0.27	1387.00	50606.00	1539000	20230726	-57.89	184700	20230210	250.84	691000	-6.22	20240213	480000	35.00	20240126	1539000	-57.89	20230726	212500	204.94	20230216	0.87	N	086520	500	133 억	3870364	N	N	3220	N	N
82	20240215	160609	57	100.00	KSQ150	금융	N	N	N	N	Y	635000	13000	2	2.09	247940264000	390847	56.37	635000	650000	621000	808000	436000	622000	634366.44	14.58	0	-18418	654666	638332	616666	600332	578666	646500	608500	133	186000	500	435400	1000	1	26627668	169086	457.82	12.55	12	1.47	1387.00	50606.00	1539000	20230726	-58.74	171500	20230209	270.26	691000	-8.10	20240213	480000	32.29	20240126	1539000	-58.74	20230726	200500	216.71	20230215	0.84	N	086520	500	133 억	3882548	N	N	3209	N	N
83	20240215	150612	57	100.00	KSQ150	금융	N	N	N	N	Y	634000	12000	2	1.93	237030652000	373656	53.90	635000	650000	621000	808000	436000	622000	634356.09	14.58	0	-20691	654666	638332	616666	600332	578666	646500	608500	133	186000	500	435400	1000	1	26627668	168819	457.10	12.53	12	1.40	1387.00	50606.00	1539000	20230726	-58.80	171500	20230209	269.68	691000	-8.25	20240213	480000	32.08	20240126	1539000	-58.80	20230726	200500	216.21	20230215	0.84	N	086520	500	133 억	3882548	N	N	1911	N	N
84	20240215	140608	57	100.00	KSQ150	금융	N	N	N	N	Y	628000	6000	2	0.96	197326327000	311218	44.89	635000	650000	621000	808000	436000	622000	634046.32	14.58	0	-29609	654666	638332	616666	600332	578666	646500	608500	133	186000	500	435400	1000	1	26627668	167222	452.78	12.41	12	1.17	1387.00	50606.00	1539000	20230726	-59.19	171500	20230209	266.18	691000	-9.12	20240213	480000	30.83	20240126	1539000	-59.19	20230726	200500	213.22	20230215	0.84	N	086520	500	133 억	3882548	N	N	1911	N	N
85	20240215	130604	57	100.00	KSQ150	금융	N	N	N	N	Y	634000	12000	2	1.93	183153672000	288725	41.65	635000	650000	621000	808000	436000	622000	634354.42	14.58	0	-27447	654666	638332	616666	600332	578666	646500	608500	133	186000	500	435400	1000	1	26627668	168819	457.10	12.53	12	1.08	1387.00	50606.00	1539000	20230726	-58.80	171500	20230209	269.68	691000	-8.25	20240213	480000	32.08	20240126	1539000	-58.80	20230726	200500	216.21	20230215	0.84	N	086520	500	133 억	3882548	N	N	1911	N	N
86	20240215	120608	57	100.00	KSQ150	금융	N	N	N	N	Y	625000	3000	2	0.48	152103111000	239659	34.57	635000	650000	621000	808000	436000	622000	634666.04	14.58	0	-24715	654666	638332	616666	600332	578666	646500	608500	133	186000	500	435400	1000	1	26627668	166423	450.61	12.35	12	0.90	1387.00	50606.00	1539000	20230726	-59.39	171500	20230209	264.43	691000	-9.55	20240213	480000	30.21	20240126	1539000	-59.39	20230726	200500	211.72	20230215	0.84	N	086520	500	133 억	3882548	N	N	1911	N	N
87	20240215	110604	57	100.00	KSQ150	금융	N	N	N	N	Y	624000	2000	2	0.32	142253593000	223883	32.29	635000	650000	621000	808000	436000	622000	635394.06	14.58	0	-24312	654666	638332	616666	600332	578666	646500	608500	133	186000	500	435400	1000	1	26627668	166157	449.89	12.33	12	0.84	1387.00	50606.00	1539000	20230726	-59.45	171500	20230209	263.85	691000	-9.70	20240213	480000	30.00	20240126	1539000	-59.45	20230726	200500	211.22	20230215	0.84	N	086520	500	133 억	3882548	N	N	1911	N	N
88	20240215	100603	57	100.00	KSQ150	금융	N	N	N	N	Y	625000	3000	2	0.48	116936857000	183337	26.44	635000	650000	625000	808000	436000	622000	637826.80	14.58	0	-21374	654666	638332	616666	600332	578666	646500	608500	133	186000	500	435400	1000	1	26627668	166423	450.61	12.35	12	0.69	1387.00	50606.00	1539000	20230726	-59.39	171500	20230209	264.43	691000	-9.55	20240213	480000	30.21	20240126	1539000	-59.39	20230726	200500	211.72	20230215	0.84	N	086520	500	133 억	3882548	N	N	1911	N	N
89	20240215	090605	57	100.00	KSQ150	금융	N	N	N	N	Y	640000	18000	2	2.89	38657404000	60233	8.69	635000	650000	634000	808000	436000	622000	641805.97	14.58	0	-7723	654666	638332	616666	600332	578666	646500	608500	133	186000	500	435400	1000	1	26627668	170417	461.43	12.65	12	0.23	1387.00	50606.00	1539000	20230726	-58.41	171500	20230209	273.18	691000	-7.38	20240213	480000	33.33	20240126	1539000	-58.41	20230726	200500	219.20	20230215	0.84	N	086520	500	133 억	3882548	N	N	1911	N	N
90	20240214	160601	57	100.00	KSQ150	금융	N	N	N	N	Y	622000	-13000	5	-2.05	420569207000	688541	65.60	620000	633000	595000	825000	445000	635000	610788.13	14.68	0	-49210	717000	676000	650000	609000	583000	663000	596000	133	190000	500	444500	1000	1	26627668	165624	448.45	12.29	12	2.59	1387.00	50606.00	1539000	20230726	-59.58	164200	20230208	278.81	691000	-9.99	20240213	480000	29.58	20240126	1539000	-59.58	20230726	187800	231.20	20230214	0.86	N	086520	500	133 억	3907765	N	N	1909	N	N
91	20240214	150601	57	100.00	KSQ150	금융	N	N	N	N	Y	618000	-17000	5	-2.68	408388507000	668914	63.73	620000	633000	595000	825000	445000	635000	610519.12	14.68	0	-49073	717000	676000	650000	609000	583000	663000	596000	133	190000	500	444500	1000	1	26627668	164559	445.57	12.21	12	2.51	1387.00	50606.00	1539000	20230726	-59.84	164200	20230208	276.37	691000	-10.56	20240213	480000	28.75	20240126	1539000	-59.84	20230726	187800	229.07	20230214	0.86	N	086520	500	133 억	3907765	N	N	1042	N	N
92	20240214	140600	57	100.00	KSQ150	금융	N	N	N	N	Y	623000	-12000	5	-1.89	379409915000	622483	59.31	620000	633000	595000	825000	445000	635000	609504.26	14.68	0	-52241	717000	676000	650000	609000	583000	663000	596000	133	190000	500	444500	1000	1	26627668	165890	449.17	12.31	12	2.34	1387.00	50606.00	1539000	20230726	-59.52	164200	20230208	279.42	691000	-9.84	20240213	480000	29.79	20240126	1539000	-59.52	20230726	187800	231.74	20230214	0.86	N	086520	500	133 억	3907765	N	N	1042	N	N
93	20240214	130601	57	100.00	KSQ150	금융	N	N	N	N	Y	612000	-23000	5	-3.62	314710766000	518872	49.43	620000	625000	595000	825000	445000	635000	606520.37	14.68	0	-46545	717000	676000	650000	609000	583000	663000	596000	133	190000	500	444500	1000	1	26627668	162961	441.24	12.09	12	1.95	1387.00	50606.00	1539000	20230726	-60.23	164200	20230208	272.72	691000	-11.43	20240213	480000	27.50	20240126	1539000	-60.23	20230726	187800	225.88	20230214	0.86	N	086520	500	133 억	3907765	N	N	1042	N	N
94	20240214	120557	57	100.00	KSQ150	금융	N	N	N	N	Y	610000	-25000	5	-3.94	283243349000	467295	44.52	620000	625000	595000	825000	445000	635000	606124.53	14.68	0	-42723	717000	676000	650000	609000	583000	663000	596000	133	190000	500	444500	1000	1	26627668	162429	439.80	12.05	12	1.75	1387.00	50606.00	1539000	20230726	-60.36	164200	20230208	271.50	691000	-11.72	20240213	480000	27.08	20240126	1539000	-60.36	20230726	187800	224.81	20230214	0.86	N	086520	500	133 억	3907765	N	N	1042	N	N
95	20240214	110602	57	100.00	KSQ150	금융	N	N	N	N	Y	602000	-33000	5	-5.20	251248844000	414450	39.49	620000	625000	595000	825000	445000	635000	606211.77	14.68	0	-38977	717000	676000	650000	609000	583000	663000	596000	133	190000	500	444500	1000	1	26627668	160299	434.03	11.90	12	1.56	1387.00	50606.00	1539000	20230726	-60.88	164200	20230208	266.63	691000	-12.88	20240213	480000	25.42	20240126	1539000	-60.88	20230726	187800	220.55	20230214	0.86	N	086520	500	133 억	3907765	N	N	1042	N	N
96	20240214	090553	57	100.00	KSQ150	금융	N	N	N	N	Y	618000	-17000	5	-2.68	38763378000	62740	5.98	620000	625000	612000	825000	445000	635000	617799.87	14.68	0	11632	717000	676000	650000	609000	583000	663000	596000	133	190000	500	444500	1000	1	26627668	164559	445.57	12.21	12	0.24	1387.00	50606.00	1539000	20230726	-59.84	164200	20230208	276.37	691000	-10.56	20240213	480000	28.75	20240126	1539000	-59.84	20230726	187800	229.07	20230214	0.86	N	086520	500	133 억	3907765	N	N	1042	N	N
97	20240213	160555	57	100.00	KSQ150	금융	N	N	N	N	Y	635000	-13000	5	-2.01	691415157000	1043516	82.51	648000	691000	624000	842000	454000	648000	662617.50	14.80	0	-59186	700666	674332	629666	603332	558666	687500	616500	133	194000	500	453600	1000	1	26627668	169086	457.82	12.55	12	3.92	1387.00	50606.00	1539000	20230726	-58.74	147000	20230207	331.97	691000	-8.10	20240213	480000	32.29	20240126	1539000	-58.74	20230726	185000	243.24	20230213	0.88	N	086520	500	133 억	3941749	N	N	1042	N	N
98	20240213	150553	57	100.00	KSQ150	금융	N	N	N	N	Y	642000	-6000	5	-0.93	654127981000	984963	77.88	648000	691000	624000	842000	454000	648000	664124.50	14.80	0	-66072	700666	674332	629666	603332	558666	687500	616500	133	194000	500	453600	1000	1	26627668	170950	462.87	12.69	12	3.70	1387.00	50606.00	1539000	20230726	-58.28	147000	20230207	336.73	691000	-7.09	20240213	480000	33.75	20240126	1539000	-58.28	20230726	185000	247.03	20230213	0.88	N	086520	500	133 억	3941749	N	N	2465	N	N
99	20240213	140601	57	100.00	KSQ150	금융	N	N	N	N	Y	653000	5000	2	0.77	522153603000	778343	61.54	648000	691000	639000	842000	454000	648000	670871.19	14.80	0	-71193	700666	674332	629666	603332	558666	687500	616500	133	194000	500	453600	1000	1	26627668	173879	470.80	12.90	12	2.92	1387.00	50606.00	1539000	20230726	-57.57	147000	20230207	344.22	691000	-5.50	20240213	480000	36.04	20240126	1539000	-57.57	20230726	185000	252.97	20230213	0.88	N	086520	500	133 억	3941749	N	N	2465	N	N
100	20240213	130552	57	100.00	KSQ150	금융	N	N	N	N	Y	665000	17000	2	2.62	482337626000	717925	56.77	648000	691000	639000	842000	454000	648000	671870.38	14.80	0	-65609	700666	674332	629666	603332	558666	687500	616500	133	194000	500	453600	1000	1	26627668	177074	479.45	13.14	12	2.70	1387.00	50606.00	1539000	20230726	-56.79	147000	20230207	352.38	691000	-3.76	20240213	480000	38.54	20240126	1539000	-56.79	20230726	185000	259.46	20230213	0.88	N	086520	500	133 억	3941749	N	N	2465	N	N
101	20240213	120600	57	100.00	KSQ150	금융	N	N	N	N	Y	662000	14000	2	2.16	460200699000	684737	54.14	648000	691000	639000	842000	454000	648000	672105.88	14.80	0	-62599	700666	674332	629666	603332	558666	687500	616500	133	194000	500	453600	1000	1	26627668	176275	477.29	13.08	12	2.57	1387.00	50606.00	1539000	20230726	-56.99	147000	20230207	350.34	691000	-4.20	20240213	480000	37.92	20240126	1539000	-56.99	20230726	185000	257.84	20230213	0.88	N	086520	500	133 억	3941749	N	N	2465	N	N
102	20240213	110558	57	100.00	KSQ150	금융	N	N	N	N	Y	672000	24000	2	3.70	412536973000	612923	48.46	648000	691000	639000	842000	454000	648000	673090.51	14.80	0	-54442	700666	674332	629666	603332	558666	687500	616500	133	194000	500	453600	1000	1	26627668	178938	484.50	13.28	12	2.30	1387.00	50606.00	1539000	20230726	-56.34	147000	20230207	357.14	691000	-2.75	20240213	480000	40.00	20240126	1539000	-56.34	20230726	185000	263.24	20230213	0.88	N	086520	500	133 억	3941749	N	N	2465	N	N
103	20240213	100501	57	100.00	KSQ150	금융	N	N	N	N	Y	668000	20000	2	3.09	362901241000	539353	42.65	648000	691000	639000	842000	454000	648000	672874.33	14.80	0	-50367	700666	674332	629666	603332	558666	687500	616500	133	194000	500	453600	1000	1	26627668	177873	481.61	13.20	12	2.03	1387.00	50606.00	1539000	20230726	-56.60	147000	20230207	354.42	691000	-3.33	20240213	480000	39.17	20240126	1539000	-56.60	20230726	185000	261.08	20230213	0.88	N	086520	500	133 억	3941749	N	N	2465	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History