KissMeData/003380/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250225	160147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5430	-30	5	-0.55	767331150	140887	54.22	5410	5490	5410	7090	3830	5460	5446.43	7.09	-52816	5560	5510	5430	5380	5300	5535	5405	112	1630	100	4140	10	1	112005621	6082	16.40	0.22	12	0.13	331.00	25100.00	7990	20240229	-32.04	4990	20240910	8.82	5630	-3.55	20250117	5110	6.26	20250210	7990	-32.04	20240229	4990	8.82	20240910	0.29	N	003380	100	112 억	7943225	N	N	466	N	N
3	20250225	150148	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	-40	5	-0.73	563512740	103382	39.79	5410	5490	5410	7090	3830	5460	5450.78	7.09	-22525	5560	5510	5430	5380	5300	5535	5405	112	1630	100	4140	10	1	112005621	6071	16.37	0.22	12	0.09	331.00	25100.00	7990	20240229	-32.17	4990	20240910	8.62	5630	-3.73	20250117	5110	6.07	20250210	7990	-32.17	20240229	4990	8.62	20240910	0.29	N	003380	100	112 억	7943225	N	N	1770	N	N
4	20250225	140147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	-10	5	-0.18	428525770	78555	30.23	5410	5490	5410	7090	3830	5460	5455.10	7.09	-8110	5560	5510	5430	5380	5300	5535	5405	112	1630	100	4140	10	1	112005621	6104	16.47	0.22	12	0.07	331.00	25100.00	7990	20240229	-31.79	4990	20240910	9.22	5630	-3.20	20250117	5110	6.65	20250210	7990	-31.79	20240229	4990	9.22	20240910	0.29	N	003380	100	112 억	7943225	N	N	1770	N	N
5	20250225	130147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	0	3	0.00	298315630	54702	21.05	5410	5490	5410	7090	3830	5460	5453.47	7.09	-4123	5560	5510	5430	5380	5300	5535	5405	112	1630	100	4140	10	1	112005621	6116	16.50	0.22	12	0.05	331.00	25100.00	7990	20240229	-31.66	4990	20240910	9.42	5630	-3.02	20250117	5110	6.85	20250210	7990	-31.66	20240229	4990	9.42	20240910	0.29	N	003380	100	112 억	7943225	N	N	1770	N	N
6	20250225	120147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	-10	5	-0.18	268075590	49157	18.92	5410	5490	5410	7090	3830	5460	5453.46	7.09	-4013	5560	5510	5430	5380	5300	5535	5405	112	1630	100	4140	10	1	112005621	6104	16.47	0.22	12	0.04	331.00	25100.00	7990	20240229	-31.79	4990	20240910	9.22	5630	-3.20	20250117	5110	6.65	20250210	7990	-31.79	20240229	4990	9.22	20240910	0.29	N	003380	100	112 억	7943225	N	N	1770	N	N
7	20250225	110147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	0	3	0.00	231649860	42483	16.35	5410	5490	5410	7090	3830	5460	5452.77	7.09	-4353	5560	5510	5430	5380	5300	5535	5405	112	1630	100	4140	10	1	112005621	6116	16.50	0.22	12	0.04	331.00	25100.00	7990	20240229	-31.66	4990	20240910	9.42	5630	-3.02	20250117	5110	6.85	20250210	7990	-31.66	20240229	4990	9.42	20240910	0.29	N	003380	100	112 억	7943225	N	N	1770	N	N
8	20250225	100146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	0	3	0.00	170425560	31255	12.03	5410	5490	5410	7090	3830	5460	5452.75	7.09	-5144	5560	5510	5430	5380	5300	5535	5405	112	1630	100	4140	10	1	112005621	6116	16.50	0.22	12	0.03	331.00	25100.00	7990	20240229	-31.66	4990	20240910	9.42	5630	-3.02	20250117	5110	6.85	20250210	7990	-31.66	20240229	4990	9.42	20240910	0.29	N	003380	100	112 억	7943225	N	N	1770	N	N
9	20250225	090147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	-10	5	-0.18	16179110	2988	1.15	5410	5450	5410	7090	3830	5460	5414.70	7.09	-1418	5560	5510	5430	5380	5300	5535	5405	112	1630	100	4140	10	1	112005621	6104	16.47	0.22	12	0.00	331.00	25100.00	7990	20240229	-31.79	4990	20240910	9.22	5630	-3.20	20250117	5110	6.65	20250210	7990	-31.79	20240229	4990	9.22	20240910	0.29	N	003380	100	112 억	7943225	N	N	1770	N	N
10	20250224	160146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	10	2	0.18	1412509920	259846	137.93	5450	5480	5350	7080	3820	5450	5435.94	7.08	14159	5516	5482	5426	5392	5336	5500	5410	112	1630	100	4140	10	1	112005621	6116	16.50	0.22	12	0.23	331.00	25100.00	8040	20240213	-32.09	4990	20240910	9.42	5630	-3.02	20250117	5110	6.85	20250210	7990	-31.66	20240229	4990	9.42	20240910	0.29	N	003380	100	112 억	7929168	N	N	1770	N	N
11	20250224	150147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	10	2	0.18	1234556210	227193	120.60	5450	5480	5350	7080	3820	5450	5433.95	7.08	11320	5516	5482	5426	5392	5336	5500	5410	112	1630	100	4140	10	1	112005621	6116	16.50	0.22	12	0.20	331.00	25100.00	8040	20240213	-32.09	4990	20240910	9.42	5630	-3.02	20250117	5110	6.85	20250210	7990	-31.66	20240229	4990	9.42	20240910	0.29	N	003380	100	112 억	7929168	N	N	579	N	N
12	20250224	140147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	-10	5	-0.18	607575580	112120	59.52	5450	5470	5350	7080	3820	5450	5418.98	7.08	36410	5516	5482	5426	5392	5336	5500	5410	112	1630	100	4140	10	1	112005621	6093	16.44	0.22	12	0.10	331.00	25100.00	8040	20240213	-32.34	4990	20240910	9.02	5630	-3.37	20250117	5110	6.46	20250210	7990	-31.91	20240229	4990	9.02	20240910	0.29	N	003380	100	112 억	7929168	N	N	579	N	N
13	20250224	130147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5430	-20	5	-0.37	432679390	79763	42.34	5450	5470	5350	7080	3820	5450	5424.56	7.08	24544	5516	5482	5426	5392	5336	5500	5410	112	1630	100	4140	10	1	112005621	6082	16.40	0.22	12	0.07	331.00	25100.00	8040	20240213	-32.46	4990	20240910	8.82	5630	-3.55	20250117	5110	6.26	20250210	7990	-32.04	20240229	4990	8.82	20240910	0.29	N	003380	100	112 억	7929168	N	N	579	N	N
14	20250224	120146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5430	-20	5	-0.37	414305210	76380	40.55	5450	5470	5350	7080	3820	5450	5424.26	7.08	24883	5516	5482	5426	5392	5336	5500	5410	112	1630	100	4140	10	1	112005621	6082	16.40	0.22	12	0.07	331.00	25100.00	8040	20240213	-32.46	4990	20240910	8.82	5630	-3.55	20250117	5110	6.26	20250210	7990	-32.04	20240229	4990	8.82	20240910	0.29	N	003380	100	112 억	7929168	N	N	579	N	N
15	20250224	110146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	-40	5	-0.73	370525140	68299	36.26	5450	5470	5350	7080	3820	5450	5425.04	7.08	24034	5516	5482	5426	5392	5336	5500	5410	112	1630	100	4140	10	1	112005621	6060	16.34	0.22	12	0.06	331.00	25100.00	8040	20240213	-32.71	4990	20240910	8.42	5630	-3.91	20250117	5110	5.87	20250210	7990	-32.29	20240229	4990	8.42	20240910	0.29	N	003380	100	112 억	7929168	N	N	579	N	N
16	20250224	100146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	-40	5	-0.73	292420000	53844	28.58	5450	5470	5350	7080	3820	5450	5430.87	7.08	28531	5516	5482	5426	5392	5336	5500	5410	112	1630	100	4140	10	1	112005621	6060	16.34	0.22	12	0.05	331.00	25100.00	8040	20240213	-32.71	4990	20240910	8.42	5630	-3.91	20250117	5110	5.87	20250210	7990	-32.29	20240229	4990	8.42	20240910	0.29	N	003380	100	112 억	7929168	N	N	579	N	N
17	20250224	090147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	-50	5	-0.92	22447440	4149	2.20	5450	5450	5350	7080	3820	5450	5410.33	7.08	194	5516	5482	5426	5392	5336	5500	5410	112	1630	100	4140	10	1	112005621	6048	16.31	0.22	12	0.00	331.00	25100.00	8040	20240213	-32.84	4990	20240910	8.22	5630	-4.09	20250117	5110	5.68	20250210	7990	-32.42	20240229	4990	8.22	20240910	0.29	N	003380	100	112 억	7929168	N	N	579	N	N
18	20250221	160146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	20	2	0.37	1017339090	187989	100.74	5420	5460	5370	7050	3810	5430	5411.38	7.10	-24775	5610	5520	5430	5340	5250	5565	5385	112	1620	100	4120	10	1	112005621	6104	16.47	0.22	12	0.17	331.00	25100.00	8130	20240208	-32.96	4990	20240910	9.22	5630	-3.20	20250117	5110	6.65	20250210	7990	-31.79	20240229	4990	9.22	20240910	0.30	N	003380	100	112 억	7948933	N	N	579	N	N
19	20250221	150146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	-10	5	-0.18	942856690	174280	93.40	5420	5460	5370	7050	3810	5430	5410.01	7.10	-20678	5610	5520	5430	5340	5250	5565	5385	112	1620	100	4120	10	1	112005621	6071	16.37	0.22	12	0.16	331.00	25100.00	8130	20240208	-33.33	4990	20240910	8.62	5630	-3.73	20250117	5110	6.07	20250210	7990	-32.17	20240229	4990	8.62	20240910	0.30	N	003380	100	112 억	7948933	N	N	663	N	N
20	20250221	140146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	-10	5	-0.18	726521990	134382	72.01	5420	5460	5370	7050	3810	5430	5406.39	7.10	-31870	5610	5520	5430	5340	5250	5565	5385	112	1620	100	4120	10	1	112005621	6071	16.37	0.22	12	0.12	331.00	25100.00	8130	20240208	-33.33	4990	20240910	8.62	5630	-3.73	20250117	5110	6.07	20250210	7990	-32.17	20240229	4990	8.62	20240910	0.30	N	003380	100	112 억	7948933	N	N	663	N	N
21	20250221	130146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	-20	5	-0.37	700022470	129488	69.39	5420	5460	5370	7050	3810	5430	5406.08	7.10	-31698	5610	5520	5430	5340	5250	5565	5385	112	1620	100	4120	10	1	112005621	6060	16.34	0.22	12	0.12	331.00	25100.00	8130	20240208	-33.46	4990	20240910	8.42	5630	-3.91	20250117	5110	5.87	20250210	7990	-32.29	20240229	4990	8.42	20240910	0.30	N	003380	100	112 억	7948933	N	N	663	N	N
22	20250221	120146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	-30	5	-0.55	639788180	118363	63.43	5420	5460	5370	7050	3810	5430	5405.31	7.10	-32601	5610	5520	5430	5340	5250	5565	5385	112	1620	100	4120	10	1	112005621	6048	16.31	0.22	12	0.11	331.00	25100.00	8130	20240208	-33.58	4990	20240910	8.22	5630	-4.09	20250117	5110	5.68	20250210	7990	-32.42	20240229	4990	8.22	20240910	0.30	N	003380	100	112 억	7948933	N	N	663	N	N
23	20250221	110146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	-20	5	-0.37	552392730	102195	54.77	5420	5460	5370	7050	3810	5430	5405.28	7.10	-30749	5610	5520	5430	5340	5250	5565	5385	112	1620	100	4120	10	1	112005621	6060	16.34	0.22	12	0.09	331.00	25100.00	8130	20240208	-33.46	4990	20240910	8.42	5630	-3.91	20250117	5110	5.87	20250210	7990	-32.29	20240229	4990	8.42	20240910	0.30	N	003380	100	112 억	7948933	N	N	663	N	N
24	20250221	100147	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	-30	5	-0.55	251915460	46508	24.92	5420	5460	5380	7050	3810	5430	5416.60	7.10	-1322	5610	5520	5430	5340	5250	5565	5385	112	1620	100	4120	10	1	112005621	6048	16.31	0.22	12	0.04	331.00	25100.00	8130	20240208	-33.58	4990	20240910	8.22	5630	-4.09	20250117	5110	5.68	20250210	7990	-32.42	20240229	4990	8.22	20240910	0.30	N	003380	100	112 억	7948933	N	N	663	N	N
25	20250221	090146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5390	-40	5	-0.74	16053330	2971	1.59	5420	5420	5390	7050	3810	5430	5403.34	7.10	-2173	5610	5520	5430	5340	5250	5565	5385	112	1620	100	4120	10	1	112005621	6037	16.28	0.21	12	0.00	331.00	25100.00	8130	20240208	-33.70	4990	20240910	8.02	5630	-4.26	20250117	5110	5.48	20250210	7990	-32.54	20240229	4990	8.02	20240910	0.30	N	003380	100	112 억	7948933	N	N	663	N	N
26	20250220	160145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5430	40	2	0.74	1017252140	186491	48.41	5340	5520	5340	7000	3780	5390	5454.70	7.05	38098	5516	5452	5366	5302	5216	5485	5335	112	1610	100	4090	10	1	112005621	6082	16.40	0.22	12	0.17	331.00	25100.00	8130	20240208	-33.21	4990	20240910	8.82	5630	-3.55	20250117	5110	6.26	20250210	7990	-32.04	20240229	4990	8.82	20240910	0.30	N	003380	100	112 억	7898895	N	N	663	N	N
27	20250220	150145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	70	2	1.30	952108330	174534	45.30	5340	5520	5340	7000	3780	5390	5455.15	7.05	44063	5516	5452	5366	5302	5216	5485	5335	112	1610	100	4090	10	1	112005621	6116	16.50	0.22	12	0.16	331.00	25100.00	8130	20240208	-32.84	4990	20240910	9.42	5630	-3.02	20250117	5110	6.85	20250210	7990	-31.66	20240229	4990	9.42	20240910	0.30	N	003380	100	112 억	7898895	N	N	491	N	N
28	20250220	140146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	70	2	1.30	812292190	148816	38.63	5340	5520	5340	7000	3780	5390	5458.37	7.05	48851	5516	5452	5366	5302	5216	5485	5335	112	1610	100	4090	10	1	112005621	6116	16.50	0.22	12	0.13	331.00	25100.00	8130	20240208	-32.84	4990	20240910	9.42	5630	-3.02	20250117	5110	6.85	20250210	7990	-31.66	20240229	4990	9.42	20240910	0.30	N	003380	100	112 억	7898895	N	N	491	N	N
29	20250220	130146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5470	80	2	1.48	771307610	141307	36.68	5340	5520	5340	7000	3780	5390	5458.38	7.05	49267	5516	5452	5366	5302	5216	5485	5335	112	1610	100	4090	10	1	112005621	6127	16.53	0.22	12	0.13	331.00	25100.00	8130	20240208	-32.72	4990	20240910	9.62	5630	-2.84	20250117	5110	7.05	20250210	7990	-31.54	20240229	4990	9.62	20240910	0.30	N	003380	100	112 억	7898895	N	N	491	N	N
30	20250220	120146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	60	2	1.11	648591820	118822	30.84	5340	5520	5340	7000	3780	5390	5458.52	7.05	50047	5516	5452	5366	5302	5216	5485	5335	112	1610	100	4090	10	1	112005621	6104	16.47	0.22	12	0.11	331.00	25100.00	8130	20240208	-32.96	4990	20240910	9.22	5630	-3.20	20250117	5110	6.65	20250210	7990	-31.79	20240229	4990	9.22	20240910	0.30	N	003380	100	112 억	7898895	N	N	491	N	N
31	20250220	110146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	70	2	1.30	611894440	112097	29.10	5340	5520	5340	7000	3780	5390	5458.62	7.05	49316	5516	5452	5366	5302	5216	5485	5335	112	1610	100	4090	10	1	112005621	6116	16.50	0.22	12	0.10	331.00	25100.00	8130	20240208	-32.84	4990	20240910	9.42	5630	-3.02	20250117	5110	6.85	20250210	7990	-31.66	20240229	4990	9.42	20240910	0.30	N	003380	100	112 억	7898895	N	N	491	N	N
32	20250220	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5480	90	2	1.67	519463550	95151	24.70	5340	5520	5340	7000	3780	5390	5459.36	7.05	44645	5516	5452	5366	5302	5216	5485	5335	112	1610	100	4090	10	1	112005621	6138	16.56	0.22	12	0.08	331.00	25100.00	8130	20240208	-32.60	4990	20240910	9.82	5630	-2.66	20250117	5110	7.24	20250210	7990	-31.41	20240229	4990	9.82	20240910	0.30	N	003380	100	112 억	7898895	N	N	491	N	N
33	20250220	090146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5350	-40	5	-0.74	32220860	6032	1.57	5340	5350	5340	7000	3780	5390	5341.63	7.05	-3271	5516	5452	5366	5302	5216	5485	5335	112	1610	100	4090	10	1	112005621	5992	16.16	0.21	12	0.01	331.00	25100.00	8130	20240208	-34.19	4990	20240910	7.21	5630	-4.97	20250117	5110	4.70	20250210	7990	-33.04	20240229	4990	7.21	20240910	0.30	N	003380	100	112 억	7898895	N	N	491	N	N
34	20250219	160145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5390	90	2	1.70	2065398270	384838	148.50	5300	5430	5280	6890	3710	5300	5366.93	7.09	56589	5433	5366	5313	5246	5193	5340	5220	112	1590	100	4020	10	1	112005621	6037	16.28	0.21	12	0.34	331.00	25100.00	8180	20240206	-34.11	4990	20240910	8.02	5630	-4.26	20250117	5110	5.48	20250210	7990	-32.54	20240229	4990	8.02	20240910	0.30	N	003380	100	112 억	7943354	N	N	491	N	N
35	20250219	150146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5380	80	2	1.51	1901344040	354366	136.74	5300	5430	5280	6890	3710	5300	5365.48	7.09	49736	5433	5366	5313	5246	5193	5340	5220	112	1590	100	4020	10	1	112005621	6026	16.25	0.21	12	0.32	331.00	25100.00	8180	20240206	-34.23	4990	20240910	7.82	5630	-4.44	20250117	5110	5.28	20250210	7990	-32.67	20240229	4990	7.82	20240910	0.30	N	003380	100	112 억	7943354	N	N	25	N	N
36	20250219	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	110	2	2.08	1674323500	312226	120.48	5300	5430	5280	6890	3710	5300	5362.54	7.09	38727	5433	5366	5313	5246	5193	5340	5220	112	1590	100	4020	10	1	112005621	6060	16.34	0.22	12	0.28	331.00	25100.00	8180	20240206	-33.86	4990	20240910	8.42	5630	-3.91	20250117	5110	5.87	20250210	7990	-32.29	20240229	4990	8.42	20240910	0.30	N	003380	100	112 억	7943354	N	N	25	N	N
37	20250219	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5420	120	2	2.26	1411155250	263591	101.72	5300	5420	5280	6890	3710	5300	5353.58	7.09	31029	5433	5366	5313	5246	5193	5340	5220	112	1590	100	4020	10	1	112005621	6071	16.37	0.22	12	0.24	331.00	25100.00	8180	20240206	-33.74	4990	20240910	8.62	5630	-3.73	20250117	5110	6.07	20250210	7990	-32.17	20240229	4990	8.62	20240910	0.30	N	003380	100	112 억	7943354	N	N	25	N	N
38	20250219	120145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5380	80	2	1.51	953956160	178779	68.99	5300	5390	5280	6890	3710	5300	5335.95	7.09	18712	5433	5366	5313	5246	5193	5340	5220	112	1590	100	4020	10	1	112005621	6026	16.25	0.21	12	0.16	331.00	25100.00	8180	20240206	-34.23	4990	20240910	7.82	5630	-4.44	20250117	5110	5.28	20250210	7990	-32.67	20240229	4990	7.82	20240910	0.30	N	003380	100	112 억	7943354	N	N	25	N	N
39	20250219	110145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5340	40	2	0.75	684131880	128464	49.57	5300	5370	5280	6890	3710	5300	5325.48	7.09	22921	5433	5366	5313	5246	5193	5340	5220	112	1590	100	4020	10	1	112005621	5981	16.13	0.21	12	0.11	331.00	25100.00	8180	20240206	-34.72	4990	20240910	7.01	5630	-5.15	20250117	5110	4.50	20250210	7990	-33.17	20240229	4990	7.01	20240910	0.30	N	003380	100	112 억	7943354	N	N	25	N	N
40	20250219	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	30	2	0.57	464122790	87182	33.64	5300	5370	5280	6890	3710	5300	5323.61	7.09	24180	5433	5366	5313	5246	5193	5340	5220	112	1590	100	4020	10	1	112005621	5970	16.10	0.21	12	0.08	331.00	25100.00	8180	20240206	-34.84	4990	20240910	6.81	5630	-5.33	20250117	5110	4.31	20250210	7990	-33.29	20240229	4990	6.81	20240910	0.30	N	003380	100	112 억	7943354	N	N	25	N	N
41	20250219	090145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5320	20	2	0.38	32625770	6154	2.37	5300	5320	5290	6890	3710	5300	5301.56	7.09	2724	5433	5366	5313	5246	5193	5340	5220	112	1590	100	4020	10	1	112005621	5959	16.07	0.21	12	0.01	331.00	25100.00	8180	20240206	-34.96	4990	20240910	6.61	5630	-5.51	20250117	5110	4.11	20250210	7990	-33.42	20240229	4990	6.61	20240910	0.30	N	003380	100	112 억	7943354	N	N	25	N	N
42	20250218	160145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5300	-40	5	-0.75	1370093210	258459	304.84	5370	5380	5260	6940	3740	5340	5301.01	7.17	-53133	5446	5392	5346	5292	5246	5420	5320	112	1600	100	4050	10	1	112005621	5936	16.01	0.21	12	0.23	331.00	25100.00	8430	20240205	-37.13	4990	20240910	6.21	5630	-5.86	20250117	5110	3.72	20250210	7990	-33.67	20240229	4990	6.21	20240910	0.30	N	003380	100	112 억	8035609	N	N	25	N	N
43	20250218	150145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5320	-20	5	-0.37	1237499470	233584	275.50	5370	5370	5260	6940	3740	5340	5297.88	7.17	-50645	5446	5392	5346	5292	5246	5420	5320	112	1600	100	4050	10	1	112005621	5959	16.07	0.21	12	0.21	331.00	25100.00	8430	20240205	-36.89	4990	20240910	6.61	5630	-5.51	20250117	5110	4.11	20250210	7990	-33.42	20240229	4990	6.61	20240910	0.30	N	003380	100	112 억	8035609	N	N	1070	N	N
44	20250218	140145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5320	-20	5	-0.37	1024744490	193514	228.24	5370	5370	5260	6940	3740	5340	5295.45	7.17	-58977	5446	5392	5346	5292	5246	5420	5320	112	1600	100	4050	10	1	112005621	5959	16.07	0.21	12	0.17	331.00	25100.00	8430	20240205	-36.89	4990	20240910	6.61	5630	-5.51	20250117	5110	4.11	20250210	7990	-33.42	20240229	4990	6.61	20240910	0.30	N	003380	100	112 억	8035609	N	N	1070	N	N
45	20250218	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5310	-30	5	-0.56	611257550	115551	136.29	5370	5370	5260	6940	3740	5340	5289.94	7.17	-48438	5446	5392	5346	5292	5246	5420	5320	112	1600	100	4050	10	1	112005621	5947	16.04	0.21	12	0.10	331.00	25100.00	8430	20240205	-37.01	4990	20240910	6.41	5630	-5.68	20250117	5110	3.91	20250210	7990	-33.54	20240229	4990	6.41	20240910	0.30	N	003380	100	112 억	8035609	N	N	1070	N	N
46	20250218	120144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5290	-50	5	-0.94	539119340	101935	120.23	5370	5370	5260	6940	3740	5340	5288.85	7.17	-44802	5446	5392	5346	5292	5246	5420	5320	112	1600	100	4050	10	1	112005621	5925	15.98	0.21	12	0.09	331.00	25100.00	8430	20240205	-37.25	4990	20240910	6.01	5630	-6.04	20250117	5110	3.52	20250210	7990	-33.79	20240229	4990	6.01	20240910	0.30	N	003380	100	112 억	8035609	N	N	1070	N	N
47	20250218	110145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5270	-70	5	-1.31	306427280	57859	68.24	5370	5370	5260	6940	3740	5340	5296.10	7.17	-30754	5446	5392	5346	5292	5246	5420	5320	112	1600	100	4050	10	1	112005621	5903	15.92	0.21	12	0.05	331.00	25100.00	8430	20240205	-37.49	4990	20240910	5.61	5630	-6.39	20250117	5110	3.13	20250210	7990	-34.04	20240229	4990	5.61	20240910	0.30	N	003380	100	112 억	8035609	N	N	1070	N	N
48	20250218	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5300	-40	5	-0.75	110395250	20764	24.49	5370	5370	5300	6940	3740	5340	5316.67	7.17	-7857	5446	5392	5346	5292	5246	5420	5320	112	1600	100	4050	10	1	112005621	5936	16.01	0.21	12	0.02	331.00	25100.00	8430	20240205	-37.13	4990	20240910	6.21	5630	-5.86	20250117	5110	3.72	20250210	7990	-33.67	20240229	4990	6.21	20240910	0.30	N	003380	100	112 억	8035609	N	N	1070	N	N
49	20250218	090145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5320	-20	5	-0.37	14663340	2739	3.23	5370	5370	5310	6940	3740	5340	5353.54	7.17	-1455	5446	5392	5346	5292	5246	5420	5320	112	1600	100	4050	10	1	112005621	5959	16.07	0.21	12	0.00	331.00	25100.00	8430	20240205	-36.89	4990	20240910	6.61	5630	-5.51	20250117	5110	4.11	20250210	7990	-33.42	20240229	4990	6.61	20240910	0.30	N	003380	100	112 억	8035609	N	N	1070	N	N
50	20250217	160145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5340	30	2	0.56	452741870	84711	94.06	5310	5400	5300	6900	3720	5310	5344.55	7.16	17311	5430	5370	5320	5260	5210	5345	5235	112	1590	100	4030	10	1	112005621	5981	16.13	0.21	12	0.08	331.00	25100.00	8430	20240205	-36.65	4990	20240910	7.01	5630	-5.15	20250117	5110	4.50	20250210	7990	-33.17	20240229	4990	7.01	20240910	0.30	N	003380	100	112 억	8017988	N	N	1070	N	N
51	20250217	150145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5340	30	2	0.56	414039480	77450	86.00	5310	5400	5300	6900	3720	5310	5345.89	7.16	16600	5430	5370	5320	5260	5210	5345	5235	112	1590	100	4030	10	1	112005621	5981	16.13	0.21	12	0.07	331.00	25100.00	8430	20240205	-36.65	4990	20240910	7.01	5630	-5.15	20250117	5110	4.50	20250210	7990	-33.17	20240229	4990	7.01	20240910	0.30	N	003380	100	112 억	8017988	N	N	987	N	N
52	20250217	140144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	20	2	0.38	281651820	52588	58.39	5310	5400	5300	6900	3720	5310	5355.82	7.16	15851	5430	5370	5320	5260	5210	5345	5235	112	1590	100	4030	10	1	112005621	5970	16.10	0.21	12	0.05	331.00	25100.00	8430	20240205	-36.77	4990	20240910	6.81	5630	-5.33	20250117	5110	4.31	20250210	7990	-33.29	20240229	4990	6.81	20240910	0.30	N	003380	100	112 억	8017988	N	N	987	N	N
53	20250217	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5370	60	2	1.13	252124000	47067	52.26	5310	5400	5300	6900	3720	5310	5356.70	7.16	17049	5430	5370	5320	5260	5210	5345	5235	112	1590	100	4030	10	1	112005621	6015	16.22	0.21	12	0.04	331.00	25100.00	8430	20240205	-36.30	4990	20240910	7.62	5630	-4.62	20250117	5110	5.09	20250210	7990	-32.79	20240229	4990	7.62	20240910	0.30	N	003380	100	112 억	8017988	N	N	987	N	N
54	20250217	120145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5360	50	2	0.94	222196820	41479	46.06	5310	5400	5300	6900	3720	5310	5356.85	7.16	17001	5430	5370	5320	5260	5210	5345	5235	112	1590	100	4030	10	1	112005621	6004	16.19	0.21	12	0.04	331.00	25100.00	8430	20240205	-36.42	4990	20240910	7.41	5630	-4.80	20250117	5110	4.89	20250210	7990	-32.92	20240229	4990	7.41	20240910	0.30	N	003380	100	112 억	8017988	N	N	987	N	N
55	20250217	110145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5360	50	2	0.94	198393590	37047	41.13	5310	5400	5300	6900	3720	5310	5355.19	7.16	17197	5430	5370	5320	5260	5210	5345	5235	112	1590	100	4030	10	1	112005621	6004	16.19	0.21	12	0.03	331.00	25100.00	8430	20240205	-36.42	4990	20240910	7.41	5630	-4.80	20250117	5110	4.89	20250210	7990	-32.92	20240229	4990	7.41	20240910	0.30	N	003380	100	112 억	8017988	N	N	987	N	N
56	20250217	100145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5360	50	2	0.94	77936330	14611	16.22	5310	5380	5300	6900	3720	5310	5334.09	7.16	6492	5430	5370	5320	5260	5210	5345	5235	112	1590	100	4030	10	1	112005621	6004	16.19	0.21	12	0.01	331.00	25100.00	8430	20240205	-36.42	4990	20240910	7.41	5630	-4.80	20250117	5110	4.89	20250210	7990	-32.92	20240229	4990	7.41	20240910	0.30	N	003380	100	112 억	8017988	N	N	987	N	N
57	20250217	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5300	-10	5	-0.19	17143710	3231	3.59	5310	5310	5300	6900	3720	5310	5306.01	7.16	1399	5430	5370	5320	5260	5210	5345	5235	112	1590	100	4030	10	1	112005621	5936	16.01	0.21	12	0.00	331.00	25100.00	8430	20240205	-37.13	4990	20240910	6.21	5630	-5.86	20250117	5110	3.72	20250210	7990	-33.67	20240229	4990	6.21	20240910	0.30	N	003380	100	112 억	8017988	N	N	987	N	N
58	20250214	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5310	-20	5	-0.38	474962860	89169	68.71	5340	5380	5270	6920	3740	5330	5326.57	7.16	-13421	5410	5370	5310	5270	5210	5390	5290	112	1590	100	4050	10	1	112005621	5947	16.04	0.21	12	0.08	331.00	25100.00	8430	20240205	-37.01	4990	20240910	6.41	5630	-5.68	20250117	5110	3.91	20250210	7990	-33.54	20240229	4990	6.41	20240910	0.30	N	003380	100	112 억	8023228	N	N	987	N	N
59	20250214	150144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	0	3	0.00	447398960	83975	64.71	5340	5380	5270	6920	3740	5330	5327.76	7.16	-11376	5410	5370	5310	5270	5210	5390	5290	112	1590	100	4050	10	1	112005621	5970	16.10	0.21	12	0.07	331.00	25100.00	8430	20240205	-36.77	4990	20240910	6.81	5630	-5.33	20250117	5110	4.31	20250210	7990	-33.29	20240229	4990	6.81	20240910	0.30	N	003380	100	112 억	8023228	N	N	18	N	N
60	20250214	140144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5360	30	2	0.56	370341110	69535	53.58	5340	5380	5270	6920	3740	5330	5325.97	7.16	-5020	5410	5370	5310	5270	5210	5390	5290	112	1590	100	4050	10	1	112005621	6004	16.19	0.21	12	0.06	331.00	25100.00	8430	20240205	-36.42	4990	20240910	7.41	5630	-4.80	20250117	5110	4.89	20250210	7990	-32.92	20240229	4990	7.41	20240910	0.30	N	003380	100	112 억	8023228	N	N	18	N	N
61	20250214	130144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5350	20	2	0.38	337002480	63308	48.78	5340	5380	5270	6920	3740	5330	5323.22	7.16	-4357	5410	5370	5310	5270	5210	5390	5290	112	1590	100	4050	10	1	112005621	5992	16.16	0.21	12	0.06	331.00	25100.00	8430	20240205	-36.54	4990	20240910	7.21	5630	-4.97	20250117	5110	4.70	20250210	7990	-33.04	20240229	4990	7.21	20240910	0.30	N	003380	100	112 억	8023228	N	N	18	N	N
62	20250214	120144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5360	30	2	0.56	275438450	51810	39.92	5340	5380	5270	6920	3740	5330	5316.32	7.16	-8447	5410	5370	5310	5270	5210	5390	5290	112	1590	100	4050	10	1	112005621	6004	16.19	0.21	12	0.05	331.00	25100.00	8430	20240205	-36.42	4990	20240910	7.41	5630	-4.80	20250117	5110	4.89	20250210	7990	-32.92	20240229	4990	7.41	20240910	0.30	N	003380	100	112 억	8023228	N	N	18	N	N
63	20250214	110144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5310	-20	5	-0.38	212307950	40007	30.83	5340	5350	5270	6920	3740	5330	5306.77	7.16	-12006	5410	5370	5310	5270	5210	5390	5290	112	1590	100	4050	10	1	112005621	5947	16.04	0.21	12	0.04	331.00	25100.00	8430	20240205	-37.01	4990	20240910	6.41	5630	-5.68	20250117	5110	3.91	20250210	7990	-33.54	20240229	4990	6.41	20240910	0.30	N	003380	100	112 억	8023228	N	N	18	N	N
64	20250214	100144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5290	-40	5	-0.75	106415590	20061	15.46	5340	5350	5280	6920	3740	5330	5304.60	7.16	-8869	5410	5370	5310	5270	5210	5390	5290	112	1590	100	4050	10	1	112005621	5925	15.98	0.21	12	0.02	331.00	25100.00	8430	20240205	-37.25	4990	20240910	6.01	5630	-6.04	20250117	5110	3.52	20250210	7990	-33.79	20240229	4990	6.01	20240910	0.30	N	003380	100	112 억	8023228	N	N	18	N	N
65	20250214	090144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	0	3	0.00	4956050	929	0.72	5340	5350	5310	6920	3740	5330	5334.82	7.16	-778	5410	5370	5310	5270	5210	5390	5290	112	1590	100	4050	10	1	112005621	5970	16.10	0.21	12	0.00	331.00	25100.00	8430	20240205	-36.77	4990	20240910	6.81	5630	-5.33	20250117	5110	4.31	20250210	7990	-33.29	20240229	4990	6.81	20240910	0.30	N	003380	100	112 억	8023228	N	N	18	N	N
66	20250213	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	100	2	1.91	685248320	129347	147.51	5260	5350	5250	6790	3670	5230	5297.73	7.09	9429	5283	5256	5223	5196	5163	5270	5210	112	1560	100	3970	10	1	112005621	5970	16.10	0.21	12	0.12	331.00	25100.00	8430	20240205	-36.77	4990	20240910	6.81	5630	-5.33	20250117	5110	4.31	20250210	8040	-33.71	20240213	4990	6.81	20240910	0.30	N	003380	100	112 억	7936239	N	N	18	N	N
67	20250213	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5320	90	2	1.72	590986010	111653	127.33	5260	5350	5250	6790	3670	5230	5293.06	7.09	10965	5283	5256	5223	5196	5163	5270	5210	112	1560	100	3970	10	1	112005621	5959	16.07	0.21	12	0.10	331.00	25100.00	8430	20240205	-36.89	4990	20240910	6.61	5630	-5.51	20250117	5110	4.11	20250210	8040	-33.83	20240213	4990	6.61	20240910	0.30	N	003380	100	112 억	7936239	N	N	78	N	N
68	20250213	140144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	100	2	1.91	555457790	104986	119.73	5260	5350	5250	6790	3670	5230	5290.78	7.09	11564	5283	5256	5223	5196	5163	5270	5210	112	1560	100	3970	10	1	112005621	5970	16.10	0.21	12	0.09	331.00	25100.00	8430	20240205	-36.77	4990	20240910	6.81	5630	-5.33	20250117	5110	4.31	20250210	8040	-33.71	20240213	4990	6.81	20240910	0.30	N	003380	100	112 억	7936239	N	N	78	N	N
69	20250213	130143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5310	80	2	1.53	410135410	77722	88.63	5260	5330	5250	6790	3670	5230	5276.95	7.09	2716	5283	5256	5223	5196	5163	5270	5210	112	1560	100	3970	10	1	112005621	5947	16.04	0.21	12	0.07	331.00	25100.00	8430	20240205	-37.01	4990	20240910	6.41	5630	-5.68	20250117	5110	3.91	20250210	8040	-33.96	20240213	4990	6.41	20240910	0.30	N	003380	100	112 억	7936239	N	N	78	N	N
70	20250213	120143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5270	40	2	0.76	334973680	63537	72.46	5260	5310	5250	6790	3670	5230	5272.10	7.09	823	5283	5256	5223	5196	5163	5270	5210	112	1560	100	3970	10	1	112005621	5903	15.92	0.21	12	0.06	331.00	25100.00	8430	20240205	-37.49	4990	20240910	5.61	5630	-6.39	20250117	5110	3.13	20250210	8040	-34.45	20240213	4990	5.61	20240910	0.30	N	003380	100	112 억	7936239	N	N	78	N	N
71	20250213	110143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5270	40	2	0.76	284131170	53867	61.43	5260	5310	5250	6790	3670	5230	5274.68	7.09	528	5283	5256	5223	5196	5163	5270	5210	112	1560	100	3970	10	1	112005621	5903	15.92	0.21	12	0.05	331.00	25100.00	8430	20240205	-37.49	4990	20240910	5.61	5630	-6.39	20250117	5110	3.13	20250210	8040	-34.45	20240213	4990	5.61	20240910	0.30	N	003380	100	112 억	7936239	N	N	78	N	N
72	20250213	100144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5250	20	2	0.38	181156870	34283	39.10	5260	5310	5250	6790	3670	5230	5284.16	7.09	837	5283	5256	5223	5196	5163	5270	5210	112	1560	100	3970	10	1	112005621	5880	15.86	0.21	12	0.03	331.00	25100.00	8430	20240205	-37.72	4990	20240910	5.21	5630	-6.75	20250117	5110	2.74	20250210	8040	-34.70	20240213	4990	5.21	20240910	0.30	N	003380	100	112 억	7936239	N	N	78	N	N
73	20250213	090143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5270	40	2	0.76	7124680	1354	1.54	5260	5270	5250	6790	3670	5230	5261.95	7.09	501	5283	5256	5223	5196	5163	5270	5210	112	1560	100	3970	10	1	112005621	5903	15.92	0.21	12	0.00	331.00	25100.00	8430	20240205	-37.49	4990	20240910	5.61	5630	-6.39	20250117	5110	3.13	20250210	8040	-34.45	20240213	4990	5.61	20240910	0.30	N	003380	100	112 억	7936239	N	N	78	N	N
74	20250212	160143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5230	10	2	0.19	439032390	84189	56.32	5190	5250	5190	6780	3660	5220	5214.84	7.12	-34456	5300	5260	5210	5170	5120	5235	5145	112	1560	100	3960	10	1	112005621	5858	15.80	0.21	12	0.08	331.00	25100.00	8430	20240205	-37.96	4990	20240910	4.81	5630	-7.10	20250117	5110	2.35	20250210	8040	-34.95	20240213	4990	4.81	20240910	0.30	N	003380	100	112 억	7970228	N	N	78	N	N
75	20250212	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	0	3	0.00	376046670	72136	48.26	5190	5250	5190	6780	3660	5220	5213.02	7.12	-28452	5300	5260	5210	5170	5120	5235	5145	112	1560	100	3960	10	1	112005621	5847	15.77	0.21	12	0.06	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.30	N	003380	100	112 억	7970228	N	N	1376	N	N
76	20250212	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-10	5	-0.19	302695190	58079	38.85	5190	5250	5190	6780	3660	5220	5211.78	7.12	-21496	5300	5260	5210	5170	5120	5235	5145	112	1560	100	3960	10	1	112005621	5835	15.74	0.21	12	0.05	331.00	25100.00	8430	20240205	-38.20	4990	20240910	4.41	5630	-7.46	20250117	5110	1.96	20250210	8040	-35.20	20240213	4990	4.41	20240910	0.30	N	003380	100	112 억	7970228	N	N	1376	N	N
77	20250212	130143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	0	3	0.00	228652490	43862	29.34	5190	5250	5190	6780	3660	5220	5213.00	7.12	-11085	5300	5260	5210	5170	5120	5235	5145	112	1560	100	3960	10	1	112005621	5847	15.77	0.21	12	0.04	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.30	N	003380	100	112 억	7970228	N	N	1376	N	N
78	20250212	120143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-10	5	-0.19	207610680	39823	26.64	5190	5250	5190	6780	3660	5220	5213.34	7.12	-8269	5300	5260	5210	5170	5120	5235	5145	112	1560	100	3960	10	1	112005621	5835	15.74	0.21	12	0.04	331.00	25100.00	8430	20240205	-38.20	4990	20240910	4.41	5630	-7.46	20250117	5110	1.96	20250210	8040	-35.20	20240213	4990	4.41	20240910	0.30	N	003380	100	112 억	7970228	N	N	1376	N	N
79	20250212	110143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	0	3	0.00	164903220	31627	21.16	5190	5250	5190	6780	3660	5220	5214.00	7.12	-4805	5300	5260	5210	5170	5120	5235	5145	112	1560	100	3960	10	1	112005621	5847	15.77	0.21	12	0.03	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.30	N	003380	100	112 억	7970228	N	N	1376	N	N
80	20250212	100143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	0	3	0.00	81179140	15599	10.44	5190	5230	5190	6780	3660	5220	5204.12	7.12	-5724	5300	5260	5210	5170	5120	5235	5145	112	1560	100	3960	10	1	112005621	5847	15.77	0.21	12	0.01	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.30	N	003380	100	112 억	7970228	N	N	1376	N	N
81	20250212	090143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5190	-30	5	-0.57	3908070	753	0.50	5190	5190	5190	6780	3660	5220	5190.00	7.12	-553	5300	5260	5210	5170	5120	5235	5145	112	1560	100	3960	10	1	112005621	5813	15.68	0.21	12	0.00	331.00	25100.00	8430	20240205	-38.43	4990	20240910	4.01	5630	-7.82	20250117	5110	1.57	20250210	8040	-35.45	20240213	4990	4.01	20240910	0.30	N	003380	100	112 억	7970228	N	N	1376	N	N
82	20250211	160143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	-10	5	-0.19	775022130	149147	85.04	5250	5250	5160	6790	3670	5230	5196.36	7.14	-48878	5363	5296	5203	5136	5043	5330	5170	112	1560	100	3970	10	1	112005621	5847	15.77	0.21	12	0.13	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.29	N	003380	100	112 억	7999719	N	N	1376	N	N
83	20250211	150143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	-10	5	-0.19	736454500	141759	80.83	5250	5250	5160	6790	3670	5230	5195.12	7.14	-47933	5363	5296	5203	5136	5043	5330	5170	112	1560	100	3970	10	1	112005621	5847	15.77	0.21	12	0.13	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.29	N	003380	100	112 억	7999719	N	N	6289	N	N
84	20250211	140144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	-10	5	-0.19	687037000	132298	75.43	5250	5250	5160	6790	3670	5230	5193.10	7.14	-45587	5363	5296	5203	5136	5043	5330	5170	112	1560	100	3970	10	1	112005621	5847	15.77	0.21	12	0.12	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.29	N	003380	100	112 억	7999719	N	N	6289	N	N
85	20250211	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-20	5	-0.38	651418050	125465	71.54	5250	5250	5160	6790	3670	5230	5192.03	7.14	-45933	5363	5296	5203	5136	5043	5330	5170	112	1560	100	3970	10	1	112005621	5835	15.74	0.21	12	0.11	331.00	25100.00	8430	20240205	-38.20	4990	20240910	4.41	5630	-7.46	20250117	5110	1.96	20250210	8040	-35.20	20240213	4990	4.41	20240910	0.29	N	003380	100	112 억	7999719	N	N	6289	N	N
86	20250211	120143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5200	-30	5	-0.57	626007270	120586	68.76	5250	5250	5160	6790	3670	5230	5191.38	7.14	-48173	5363	5296	5203	5136	5043	5330	5170	112	1560	100	3970	10	1	112005621	5824	15.71	0.21	12	0.11	331.00	25100.00	8430	20240205	-38.32	4990	20240910	4.21	5630	-7.64	20250117	5110	1.76	20250210	8040	-35.32	20240213	4990	4.21	20240910	0.29	N	003380	100	112 억	7999719	N	N	6289	N	N
87	20250211	110142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5170	-60	5	-1.15	437754850	84258	48.04	5250	5250	5160	6790	3670	5230	5195.41	7.14	-42359	5363	5296	5203	5136	5043	5330	5170	112	1560	100	3970	10	1	112005621	5791	15.62	0.21	12	0.08	331.00	25100.00	8430	20240205	-38.67	4990	20240910	3.61	5630	-8.17	20250117	5110	1.17	20250210	8040	-35.70	20240213	4990	3.61	20240910	0.29	N	003380	100	112 억	7999719	N	N	6289	N	N
88	20250211	100143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	-10	5	-0.19	200506620	38512	21.96	5250	5250	5180	6790	3670	5230	5206.34	7.14	-9754	5363	5296	5203	5136	5043	5330	5170	112	1560	100	3970	10	1	112005621	5847	15.77	0.21	12	0.03	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.29	N	003380	100	112 억	7999719	N	N	6289	N	N
89	20250211	090143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-20	5	-0.38	2020200	386	0.22	5250	5250	5210	6790	3670	5230	5233.68	7.14	-247	5363	5296	5203	5136	5043	5330	5170	112	1560	100	3970	10	1	112005621	5835	15.74	0.21	12	0.00	331.00	25100.00	8430	20240205	-38.20	4990	20240910	4.41	5630	-7.46	20250117	5110	1.96	20250210	8040	-35.20	20240213	4990	4.41	20240910	0.29	N	003380	100	112 억	7999719	N	N	6289	N	N
90	20250210	160142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5230	-10	5	-0.19	909053060	174525	45.80	5200	5270	5110	6810	3670	5240	5208.68	7.13	-33064	5566	5402	5316	5152	5066	5360	5110	112	1570	100	3980	10	1	112005621	5858	15.80	0.21	12	0.16	331.00	25100.00	8430	20240205	-37.96	4990	20240910	4.81	5630	-7.10	20250117	5110	2.35	20250210	8040	-34.95	20240213	4990	4.81	20240910	0.29	N	003380	100	112 억	7981377	N	N	6289	N	N
91	20250210	150142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5220	-20	5	-0.38	852156740	163647	42.94	5200	5270	5110	6810	3670	5240	5207.24	7.13	-30555	5566	5402	5316	5152	5066	5360	5110	112	1570	100	3980	10	1	112005621	5847	15.77	0.21	12	0.15	331.00	25100.00	8430	20240205	-38.08	4990	20240910	4.61	5630	-7.28	20250117	5110	2.15	20250210	8040	-35.07	20240213	4990	4.61	20240910	0.29	N	003380	100	112 억	7981377	N	N	2714	N	N
92	20250210	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-30	5	-0.57	713625760	137108	35.98	5200	5270	5110	6810	3670	5240	5204.79	7.13	-28263	5566	5402	5316	5152	5066	5360	5110	112	1570	100	3980	10	1	112005621	5835	15.74	0.21	12	0.12	331.00	25100.00	8430	20240205	-38.20	4990	20240910	4.41	5630	-7.46	20250117	5110	1.96	20250210	8040	-35.20	20240213	4990	4.41	20240910	0.29	N	003380	100	112 억	7981377	N	N	2714	N	N
93	20250210	130142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-30	5	-0.57	611127490	117407	30.81	5200	5270	5110	6810	3670	5240	5205.14	7.13	-24974	5566	5402	5316	5152	5066	5360	5110	112	1570	100	3980	10	1	112005621	5835	15.74	0.21	12	0.10	331.00	25100.00	8430	20240205	-38.20	4990	20240910	4.41	5630	-7.46	20250117	5110	1.96	20250210	8040	-35.20	20240213	4990	4.41	20240910	0.29	N	003380	100	112 억	7981377	N	N	2714	N	N
94	20250210	120142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-30	5	-0.57	492229390	94589	24.82	5200	5270	5110	6810	3670	5240	5203.79	7.13	-15885	5566	5402	5316	5152	5066	5360	5110	112	1570	100	3980	10	1	112005621	5835	15.74	0.21	12	0.08	331.00	25100.00	8430	20240205	-38.20	4990	20240910	4.41	5630	-7.46	20250117	5110	1.96	20250210	8040	-35.20	20240213	4990	4.41	20240910	0.29	N	003380	100	112 억	7981377	N	N	2714	N	N
95	20250210	110141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5210	-30	5	-0.57	387625090	74505	19.55	5200	5270	5110	6810	3670	5240	5202.56	7.13	-14047	5566	5402	5316	5152	5066	5360	5110	112	1570	100	3980	10	1	112005621	5835	15.74	0.21	12	0.07	331.00	25100.00	8430	20240205	-38.20	4990	20240910	4.41	5630	-7.46	20250117	5110	1.96	20250210	8040	-35.20	20240213	4990	4.41	20240910	0.29	N	003380	100	112 억	7981377	N	N	2714	N	N
96	20250210	100141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5240	0	3	0.00	262290400	50500	13.25	5200	5270	5110	6810	3670	5240	5193.67	7.13	-9316	5566	5402	5316	5152	5066	5360	5110	112	1570	100	3980	10	1	112005621	5869	15.83	0.21	12	0.05	331.00	25100.00	8430	20240205	-37.84	4990	20240910	5.01	5630	-6.93	20250117	5110	2.54	20250210	8040	-34.83	20240213	4990	5.01	20240910	0.29	N	003380	100	112 억	7981377	N	N	2714	N	N
97	20250210	090142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5190	-50	5	-0.95	29466530	5667	1.49	5200	5230	5190	6810	3670	5240	5198.03	7.13	-4401	5566	5402	5316	5152	5066	5360	5110	112	1570	100	3980	10	1	112005621	5813	15.68	0.21	12	0.01	331.00	25100.00	8430	20240205	-38.43	4990	20240910	4.01	5630	-7.82	20250117	5190	0.00	20250210	8040	-35.45	20240213	4990	4.01	20240910	0.29	N	003380	100	112 억	7981377	N	N	2714	N	N
98	20250207	160141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5240	-250	5	-4.55	2021764010	380586	424.89	5460	5480	5230	7130	3850	5490	5312.42	7.20	-90775	5550	5520	5460	5430	5370	5535	5445	112	1640	100	4170	10	1	112005621	5869	15.83	0.21	12	0.34	331.00	25100.00	8430	20240205	-37.84	4990	20240910	5.01	5630	-6.93	20250117	5230	0.19	20250207	8130	-35.55	20240208	4990	5.01	20240910	0.30	N	003380	100	112 억	8063858	N	N	2714	N	N
99	20250207	150142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5280	-210	5	-3.83	1783530450	335213	374.24	5460	5480	5240	7130	3850	5490	5320.59	7.20	-66564	5550	5520	5460	5430	5370	5535	5445	112	1640	100	4170	10	1	112005621	5914	15.95	0.21	12	0.30	331.00	25100.00	8430	20240205	-37.37	4990	20240910	5.81	5630	-6.22	20250117	5240	0.76	20250207	8130	-35.06	20240208	4990	5.81	20240910	0.30	N	003380	100	112 억	8063858	N	N	1572	N	N
100	20250207	140141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5280	-210	5	-3.83	1354914940	253690	283.22	5460	5480	5260	7130	3850	5490	5340.83	7.20	-54443	5550	5520	5460	5430	5370	5535	5445	112	1640	100	4170	10	1	112005621	5914	15.95	0.21	12	0.23	331.00	25100.00	8430	20240205	-37.37	4990	20240910	5.81	5630	-6.22	20250117	5250	0.57	20250203	8130	-35.06	20240208	4990	5.81	20240910	0.30	N	003380	100	112 억	8063858	N	N	1572	N	N
101	20250207	130141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5290	-200	5	-3.64	996878340	185939	207.59	5460	5480	5280	7130	3850	5490	5361.32	7.20	-16400	5550	5520	5460	5430	5370	5535	5445	112	1640	100	4170	10	1	112005621	5925	15.98	0.21	12	0.17	331.00	25100.00	8430	20240205	-37.25	4990	20240910	6.01	5630	-6.04	20250117	5250	0.76	20250203	8130	-34.93	20240208	4990	6.01	20240910	0.30	N	003380	100	112 억	8063858	N	N	1572	N	N
102	20250207	120142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	-160	5	-2.91	813373530	151366	168.99	5460	5480	5310	7130	3850	5490	5373.55	7.20	-2533	5550	5520	5460	5430	5370	5535	5445	112	1640	100	4170	10	1	112005621	5970	16.10	0.21	12	0.14	331.00	25100.00	8430	20240205	-36.77	4990	20240910	6.81	5630	-5.33	20250117	5250	1.52	20250203	8130	-34.44	20240208	4990	6.81	20240910	0.30	N	003380	100	112 억	8063858	N	N	1572	N	N
103	20250207	110141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5370	-120	5	-2.19	486059490	90130	100.62	5460	5480	5350	7130	3850	5490	5392.87	7.20	-2015	5550	5520	5460	5430	5370	5535	5445	112	1640	100	4170	10	1	112005621	6015	16.22	0.21	12	0.08	331.00	25100.00	8430	20240205	-36.30	4990	20240910	7.62	5630	-4.62	20250117	5250	2.29	20250203	8130	-33.95	20240208	4990	7.62	20240910	0.30	N	003380	100	112 억	8063858	N	N	1572	N	N
104	20250207	100141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5390	-100	5	-1.82	301225330	55764	62.26	5460	5480	5350	7130	3850	5490	5401.79	7.20	-1694	5550	5520	5460	5430	5370	5535	5445	112	1640	100	4170	10	1	112005621	6037	16.28	0.21	12	0.05	331.00	25100.00	8430	20240205	-36.06	4990	20240910	8.02	5630	-4.26	20250117	5250	2.67	20250203	8130	-33.70	20240208	4990	8.02	20240910	0.30	N	003380	100	112 억	8063858	N	N	1572	N	N
105	20250207	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	-40	5	-0.73	10971150	2013	2.25	5460	5460	5440	7130	3850	5490	5450.13	7.20	-1803	5550	5520	5460	5430	5370	5535	5445	112	1640	100	4170	10	1	112005621	6104	16.47	0.22	12	0.00	331.00	25100.00	8430	20240205	-35.35	4990	20240910	9.22	5630	-3.20	20250117	5250	3.81	20250203	8130	-32.96	20240208	4990	9.22	20240910	0.30	N	003380	100	112 억	8063858	N	N	1572	N	N
106	20250206	160140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5490	90	2	1.67	487306730	89560	106.25	5400	5490	5400	7020	3780	5400	5441.12	7.18	-14315	5540	5470	5410	5340	5280	5505	5375	112	1620	100	4100	10	1	112005621	6149	16.59	0.22	12	0.08	331.00	25100.00	8430	20240205	-34.88	4990	20240910	10.02	5630	-2.49	20250117	5250	4.57	20250203	8180	-32.89	20240206	4990	10.02	20240910	0.30	N	003380	100	112 억	8044699	N	N	1572	N	N
107	20250206	150140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5430	30	2	0.56	430466040	79172	93.93	5400	5490	5400	7020	3780	5400	5437.10	7.18	-11179	5540	5470	5410	5340	5280	5505	5375	112	1620	100	4100	10	1	112005621	6082	16.40	0.22	12	0.07	331.00	25100.00	8430	20240205	-35.59	4990	20240910	8.82	5630	-3.55	20250117	5250	3.43	20250203	8180	-33.62	20240206	4990	8.82	20240910	0.30	N	003380	100	112 억	8044699	N	N	1351	N	N
108	20250206	140140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	60	2	1.11	248093370	45575	54.07	5400	5490	5400	7020	3780	5400	5443.63	7.18	-5023	5540	5470	5410	5340	5280	5505	5375	112	1620	100	4100	10	1	112005621	6116	16.50	0.22	12	0.04	331.00	25100.00	8430	20240205	-35.23	4990	20240910	9.42	5630	-3.02	20250117	5250	4.00	20250203	8180	-33.25	20240206	4990	9.42	20240910	0.30	N	003380	100	112 억	8044699	N	N	1351	N	N
109	20250206	130139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	50	2	0.93	233708670	42938	50.94	5400	5490	5400	7020	3780	5400	5442.93	7.18	-4038	5540	5470	5410	5340	5280	5505	5375	112	1620	100	4100	10	1	112005621	6104	16.47	0.22	12	0.04	331.00	25100.00	8430	20240205	-35.35	4990	20240910	9.22	5630	-3.20	20250117	5250	3.81	20250203	8180	-33.37	20240206	4990	9.22	20240910	0.30	N	003380	100	112 억	8044699	N	N	1351	N	N
110	20250206	120139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	50	2	0.93	206131600	37872	44.93	5400	5490	5400	7020	3780	5400	5442.85	7.18	-861	5540	5470	5410	5340	5280	5505	5375	112	1620	100	4100	10	1	112005621	6104	16.47	0.22	12	0.03	331.00	25100.00	8430	20240205	-35.35	4990	20240910	9.22	5630	-3.20	20250117	5250	3.81	20250203	8180	-33.37	20240206	4990	9.22	20240910	0.30	N	003380	100	112 억	8044699	N	N	1351	N	N
111	20250206	110136	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	50	2	0.93	91797140	16844	19.98	5400	5490	5400	7020	3780	5400	5449.84	7.18	-1449	5540	5470	5410	5340	5280	5505	5375	112	1620	100	4100	10	1	112005621	6104	16.47	0.22	12	0.02	331.00	25100.00	8430	20240205	-35.35	4990	20240910	9.22	5630	-3.20	20250117	5250	3.81	20250203	8180	-33.37	20240206	4990	9.22	20240910	0.30	N	003380	100	112 억	8044699	N	N	1351	N	N
112	20250206	100139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	60	2	1.11	46266600	8496	10.08	5400	5490	5400	7020	3780	5400	5445.69	7.18	-918	5540	5470	5410	5340	5280	5505	5375	112	1620	100	4100	10	1	112005621	6116	16.50	0.22	12	0.01	331.00	25100.00	8430	20240205	-35.23	4990	20240910	9.42	5630	-3.02	20250117	5250	4.00	20250203	8180	-33.25	20240206	4990	9.42	20240910	0.30	N	003380	100	112 억	8044699	N	N	1351	N	N
113	20250206	090139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5430	30	2	0.56	9498120	1758	2.09	5400	5430	5400	7020	3780	5400	5402.80	7.18	-960	5540	5470	5410	5340	5280	5505	5375	112	1620	100	4100	10	1	112005621	6082	16.40	0.22	12	0.00	331.00	25100.00	8430	20240205	-35.59	4990	20240910	8.82	5630	-3.55	20250117	5250	3.43	20250203	8180	-33.62	20240206	4990	8.82	20240910	0.30	N	003380	100	112 억	8044699	N	N	1351	N	N
114	20250205	160139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	70	2	1.31	455397600	83949	108.64	5350	5480	5350	6920	3740	5330	5424.69	7.15	33460	5476	5402	5356	5282	5236	5380	5260	112	1590	100	4050	10	1	112005621	6048	16.31	0.22	12	0.07	331.00	25100.00	8430	20240205	-35.94	4990	20240910	8.22	5630	-4.09	20250117	5250	2.86	20250203	8430	-35.94	20240205	4990	8.22	20240910	0.30	N	003380	100	112 억	8004731	N	N	1351	N	N
115	20250205	150139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5410	80	2	1.50	395866810	72942	94.39	5350	5480	5350	6920	3740	5330	5427.14	7.15	32048	5476	5402	5356	5282	5236	5380	5260	112	1590	100	4050	10	1	112005621	6060	16.34	0.22	12	0.07	331.00	25100.00	8430	20240205	-35.82	4990	20240910	8.42	5630	-3.91	20250117	5250	3.05	20250203	8430	-35.82	20240205	4990	8.42	20240910	0.30	N	003380	100	112 억	8004731	N	N	2060	N	N
116	20250205	140138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5440	110	2	2.06	375789430	69239	89.60	5350	5480	5350	6920	3740	5330	5427.42	7.15	33402	5476	5402	5356	5282	5236	5380	5260	112	1590	100	4050	10	1	112005621	6093	16.44	0.22	12	0.06	331.00	25100.00	8430	20240205	-35.47	4990	20240910	9.02	5630	-3.37	20250117	5250	3.62	20250203	8430	-35.47	20240205	4990	9.02	20240910	0.30	N	003380	100	112 억	8004731	N	N	2060	N	N
117	20250205	130138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	130	2	2.44	267119430	49249	63.73	5350	5470	5350	6920	3740	5330	5423.85	7.15	23000	5476	5402	5356	5282	5236	5380	5260	112	1590	100	4050	10	1	112005621	6116	16.50	0.22	12	0.04	331.00	25100.00	8430	20240205	-35.23	4990	20240910	9.42	5630	-3.02	20250117	5250	4.00	20250203	8430	-35.23	20240205	4990	9.42	20240910	0.30	N	003380	100	112 억	8004731	N	N	2060	N	N
118	20250205	120139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5450	120	2	2.25	245715670	45328	58.66	5350	5470	5350	6920	3740	5330	5420.84	7.15	23377	5476	5402	5356	5282	5236	5380	5260	112	1590	100	4050	10	1	112005621	6104	16.47	0.22	12	0.04	331.00	25100.00	8430	20240205	-35.35	4990	20240910	9.22	5630	-3.20	20250117	5250	3.81	20250203	8430	-35.35	20240205	4990	9.22	20240910	0.30	N	003380	100	112 억	8004731	N	N	2060	N	N
119	20250205	110138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5460	130	2	2.44	235954450	43538	56.34	5350	5470	5350	6920	3740	5330	5419.51	7.15	23662	5476	5402	5356	5282	5236	5380	5260	112	1590	100	4050	10	1	112005621	6116	16.50	0.22	12	0.04	331.00	25100.00	8430	20240205	-35.23	4990	20240910	9.42	5630	-3.02	20250117	5250	4.00	20250203	8430	-35.23	20240205	4990	9.42	20240910	0.30	N	003380	100	112 억	8004731	N	N	2060	N	N
120	20250205	100139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	70	2	1.31	145174310	26864	34.76	5350	5430	5350	6920	3740	5330	5404.05	7.15	16358	5476	5402	5356	5282	5236	5380	5260	112	1590	100	4050	10	1	112005621	6048	16.31	0.22	12	0.02	331.00	25100.00	8430	20240205	-35.94	4990	20240910	8.22	5630	-4.09	20250117	5250	2.86	20250203	8430	-35.94	20240205	4990	8.22	20240910	0.30	N	003380	100	112 억	8004731	N	N	2060	N	N
121	20250205	090140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5400	70	2	1.31	6504910	1210	1.57	5350	5400	5350	6920	3740	5330	5375.96	7.15	383	5476	5402	5356	5282	5236	5380	5260	112	1590	100	4050	10	1	112005621	6048	16.31	0.22	12	0.00	331.00	25100.00	8430	20240205	-35.94	4990	20240910	8.22	5630	-4.09	20250117	5250	2.86	20250203	8430	-35.94	20240205	4990	8.22	20240910	0.30	N	003380	100	112 억	8004731	N	N	2060	N	N
122	20250204	160137	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5330	0	3	0.00	414043770	77176	49.17	5390	5430	5310	6920	3740	5330	5365.51	7.15	3620	5490	5410	5330	5250	5170	5370	5210	112	1590	100	4050	10	1	112005621	5970	16.10	0.21	12	0.07	331.00	25100.00	8430	20240205	-36.77	4990	20240910	6.81	5630	-5.33	20250117	5250	1.52	20250203	8430	-36.77	20240205	4990	6.81	20240910	0.31	N	003380	100	112 억	8012265	N	N	2060	N	N
123	20250204	150138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5370	40	2	0.75	363163720	67651	43.10	5390	5430	5310	6920	3740	5330	5368.63	7.15	4012	5490	5410	5330	5250	5170	5370	5210	112	1590	100	4050	10	1	112005621	6015	16.22	0.21	12	0.06	331.00	25100.00	8430	20240205	-36.30	4990	20240910	7.62	5630	-4.62	20250117	5250	2.29	20250203	8430	-36.30	20240205	4990	7.62	20240910	0.31	N	003380	100	112 억	8012265	N	N	5065	N	N
124	20250204	140138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5380	50	2	0.94	278508010	51878	33.05	5390	5430	5310	6920	3740	5330	5369.10	7.15	3127	5490	5410	5330	5250	5170	5370	5210	112	1590	100	4050	10	1	112005621	6026	16.25	0.21	12	0.05	331.00	25100.00	8430	20240205	-36.18	4990	20240910	7.82	5630	-4.44	20250117	5250	2.48	20250203	8430	-36.18	20240205	4990	7.82	20240910	0.31	N	003380	100	112 억	8012265	N	N	5065	N	N
125	20250204	130138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5390	60	2	1.13	200982820	37433	23.85	5390	5430	5310	6920	3740	5330	5369.96	7.15	-2136	5490	5410	5330	5250	5170	5370	5210	112	1590	100	4050	10	1	112005621	6037	16.28	0.21	12	0.03	331.00	25100.00	8430	20240205	-36.06	4990	20240910	8.02	5630	-4.26	20250117	5250	2.67	20250203	8430	-36.06	20240205	4990	8.02	20240910	0.31	N	003380	100	112 억	8012265	N	N	5065	N	N
126	20250204	120138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5380	50	2	0.94	168674380	31435	20.03	5390	5430	5310	6920	3740	5330	5366.71	7.15	-3253	5490	5410	5330	5250	5170	5370	5210	112	1590	100	4050	10	1	112005621	6026	16.25	0.21	12	0.03	331.00	25100.00	8430	20240205	-36.18	4990	20240910	7.82	5630	-4.44	20250117	5250	2.48	20250203	8430	-36.18	20240205	4990	7.82	20240910	0.31	N	003380	100	112 억	8012265	N	N	5065	N	N
127	20250204	110136	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5370	40	2	0.75	156809670	29228	18.62	5390	5430	5310	6920	3740	5330	5366.00	7.15	-3969	5490	5410	5330	5250	5170	5370	5210	112	1590	100	4050	10	1	112005621	6015	16.22	0.21	12	0.03	331.00	25100.00	8430	20240205	-36.30	4990	20240910	7.62	5630	-4.62	20250117	5250	2.29	20250203	8430	-36.30	20240205	4990	7.62	20240910	0.31	N	003380	100	112 억	8012265	N	N	5065	N	N
128	20250204	100138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5380	50	2	0.94	93183640	17432	11.11	5390	5390	5310	6920	3740	5330	5346.27	7.15	1701	5490	5410	5330	5250	5170	5370	5210	112	1590	100	4050	10	1	112005621	6026	16.25	0.21	12	0.02	331.00	25100.00	8430	20240205	-36.18	4990	20240910	7.82	5630	-4.44	20250117	5250	2.48	20250203	8430	-36.18	20240205	4990	7.82	20240910	0.31	N	003380	100	112 억	8012265	N	N	5065	N	N
129	20250204	090138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5370	40	2	0.75	22407410	4168	2.66	5390	5390	5360	6920	3740	5330	5386.49	7.15	1781	5490	5410	5330	5250	5170	5370	5210	112	1590	100	4050	10	1	112005621	6015	16.22	0.21	12	0.00	331.00	25100.00	8430	20240205	-36.30	4990	20240910	7.62	5630	-4.62	20250117	5250	2.29	20250203	8430	-36.30	20240205	4990	7.62	20240910	0.31	N	003380	100	112 억	8012265	N	N	5065	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History