KissMeData/086520/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

41 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	20250318	160707	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60200	300	2	0.50	43049936450	715297	97.14	60300	61300	59300	77800	42000	59900	60184.74	19.94	166619	61433	60666	59433	58666	57433	61050	59050	133	17900	100	43120	100	1	133138340	80149	157.18	4.72	12	0.54	383.00	12750.00	133418	20240328	-54.88	54054	20250102	11.37	68100	-11.60	20250227	54054	11.37	20250102	680000	-91.15	20240328	55100	9.26	20250102	1.39	N	086520	100	133 억	26549356	N	N	13627	N	N
3	20250318	150710	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60100	200	2	0.33	32206619250	535049	72.66	60300	61300	59300	77800	42000	59900	60193.86	19.94	44346	61433	60666	59433	58666	57433	61050	59050	133	17900	100	43120	100	1	133138340	80016	156.92	4.71	12	0.40	383.00	12750.00	133418	20240328	-54.95	54054	20250102	11.19	68100	-11.75	20250227	54054	11.19	20250102	680000	-91.16	20240328	55100	9.07	20250102	1.39	N	086520	100	133 억	26549356	N	N	17453	N	N
4	20250318	140708	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59600	-300	5	-0.50	26036668400	431927	58.66	60300	61300	59500	77800	42000	59900	60280.38	19.94	1747	61433	60666	59433	58666	57433	61050	59050	133	17900	100	43120	100	1	133138340	79350	155.61	4.67	12	0.32	383.00	12750.00	133418	20240328	-55.33	54054	20250102	10.26	68100	-12.48	20250227	54054	10.26	20250102	680000	-91.24	20240328	55100	8.17	20250102	1.39	N	086520	100	133 억	26549356	N	N	17453	N	N
5	20250318	130707	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59800	-100	5	-0.17	24007724200	397932	54.04	60300	61300	59600	77800	42000	59900	60331.39	19.94	6934	61433	60666	59433	58666	57433	61050	59050	133	17900	100	43120	100	1	133138340	79617	156.14	4.69	12	0.30	383.00	12750.00	133418	20240328	-55.18	54054	20250102	10.63	68100	-12.19	20250227	54054	10.63	20250102	680000	-91.21	20240328	55100	8.53	20250102	1.39	N	086520	100	133 억	26549356	N	N	17453	N	N
6	20250318	120708	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59900	0	3	0.00	22207285950	367853	49.96	60300	61300	59600	77800	42000	59900	60370.19	19.94	8467	61433	60666	59433	58666	57433	61050	59050	133	17900	100	43120	100	1	133138340	79750	156.40	4.70	12	0.28	383.00	12750.00	133418	20240328	-55.10	54054	20250102	10.82	68100	-12.04	20250227	54054	10.82	20250102	680000	-91.19	20240328	55100	8.71	20250102	1.39	N	086520	100	133 억	26549356	N	N	17453	N	N
7	20250318	110706	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59700	-200	5	-0.33	20935047800	346618	47.07	60300	61300	59600	77800	42000	59900	60398.26	19.94	12434	61433	60666	59433	58666	57433	61050	59050	133	17900	100	43120	100	1	133138340	79484	155.87	4.68	12	0.26	383.00	12750.00	133418	20240328	-55.25	54054	20250102	10.45	68100	-12.33	20250227	54054	10.45	20250102	680000	-91.22	20240328	55100	8.35	20250102	1.39	N	086520	100	133 억	26549356	N	N	17453	N	N
8	20250318	100709	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60100	200	2	0.33	16307680700	269313	36.58	60300	61300	60000	77800	42000	59900	60553.26	19.94	14499	61433	60666	59433	58666	57433	61050	59050	133	17900	100	43120	100	1	133138340	80016	156.92	4.71	12	0.20	383.00	12750.00	133418	20240328	-54.95	54054	20250102	11.19	68100	-11.75	20250227	54054	11.19	20250102	680000	-91.16	20240328	55100	9.07	20250102	1.39	N	086520	100	133 억	26549356	N	N	17453	N	N
9	20250318	090711	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60700	800	2	1.34	4195498300	69382	9.42	60300	60900	60100	77800	42000	59900	60470.79	19.94	15284	61433	60666	59433	58666	57433	61050	59050	133	17900	100	43120	100	1	133138340	80815	158.49	4.76	12	0.05	383.00	12750.00	133418	20240328	-54.50	54054	20250102	12.30	68100	-10.87	20250227	54054	12.30	20250102	680000	-91.07	20240328	55100	10.16	20250102	1.39	N	086520	100	133 억	26549356	N	N	17453	N	N
10	20250317	160706	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59900	100	2	0.17	43257975150	730419	86.98	59600	60200	58200	77700	41900	59800	59219.79	20.03	-11932	61933	60866	58733	57666	55533	61400	58200	133	17900	100	43050	100	1	133138340	79750	156.40	4.70	12	0.55	383.00	12750.00	133418	20240328	-55.10	54054	20250102	10.82	68100	-12.04	20250227	54054	10.82	20250102	680000	-91.19	20240328	55100	8.71	20250102	1.36	N	086520	100	133 억	26669497	N	N	17191	N	N
11	20250317	150705	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60000	200	2	0.33	32129303750	544701	64.87	59600	60200	58200	77700	41900	59800	58980.78	20.03	-67651	61933	60866	58733	57666	55533	61400	58200	133	17900	100	43050	100	1	133138340	79883	156.66	4.71	12	0.41	383.00	12750.00	133418	20240328	-55.03	54054	20250102	11.00	68100	-11.89	20250227	54054	11.00	20250102	680000	-91.18	20240328	55100	8.89	20250102	1.36	N	086520	100	133 억	26669497	N	N	16113	N	N
12	20250317	140707	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58900	-900	5	-1.51	22879878250	389417	46.37	59600	59700	58200	77700	41900	59800	58746.22	20.03	-79855	61933	60866	58733	57666	55533	61400	58200	133	17900	100	43050	100	1	133138340	78418	153.79	4.62	12	0.29	383.00	12750.00	133418	20240328	-55.85	54054	20250102	8.97	68100	-13.51	20250227	54054	8.97	20250102	680000	-91.34	20240328	55100	6.90	20250102	1.36	N	086520	100	133 억	26669497	N	N	16113	N	N
13	20250317	130706	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58750	-1050	5	-1.76	20384551300	346942	41.32	59600	59700	58200	77700	41900	59800	58745.98	20.03	-78023	61933	60866	58733	57666	55533	61400	58200	133	17900	100	43050	100	1	133138340	78219	153.39	4.61	12	0.26	383.00	12750.00	133418	20240328	-55.97	54054	20250102	8.69	68100	-13.73	20250227	54054	8.69	20250102	680000	-91.36	20240328	55100	6.62	20250102	1.36	N	086520	100	133 억	26669497	N	N	16113	N	N
14	20250317	120705	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58800	-1000	5	-1.67	19265886200	327884	39.05	59600	59700	58200	77700	41900	59800	58748.80	20.03	-73378	61933	60866	58733	57666	55533	61400	58200	133	17900	100	43050	100	1	133138340	78285	153.52	4.61	12	0.25	383.00	12750.00	133418	20240328	-55.93	54054	20250102	8.78	68100	-13.66	20250227	54054	8.78	20250102	680000	-91.35	20240328	55100	6.72	20250102	1.36	N	086520	100	133 억	26669497	N	N	16113	N	N
15	20250317	110707	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58500	-1300	5	-2.17	17019461800	289570	34.48	59600	59700	58200	77700	41900	59800	58764.42	20.03	-72904	61933	60866	58733	57666	55533	61400	58200	133	17900	100	43050	100	1	133138340	77886	152.74	4.59	12	0.22	383.00	12750.00	133418	20240328	-56.15	54054	20250102	8.23	68100	-14.10	20250227	54054	8.23	20250102	680000	-91.40	20240328	55100	6.17	20250102	1.36	N	086520	100	133 억	26669497	N	N	16113	N	N
16	20250317	100705	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58500	-1300	5	-2.17	14365256150	244265	29.09	59600	59700	58200	77700	41900	59800	58798.05	20.03	-60272	61933	60866	58733	57666	55533	61400	58200	133	17900	100	43050	100	1	133138340	77886	152.74	4.59	12	0.18	383.00	12750.00	133418	20240328	-56.15	54054	20250102	8.23	68100	-14.10	20250227	54054	8.23	20250102	680000	-91.40	20240328	55100	6.17	20250102	1.36	N	086520	100	133 억	26669497	N	N	16113	N	N
17	20250317	090707	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58900	-900	5	-1.51	4144639150	70096	8.35	59600	59700	58500	77700	41900	59800	59098.58	20.03	-10331	61933	60866	58733	57666	55533	61400	58200	133	17900	100	43050	100	1	133138340	78418	153.79	4.62	12	0.05	383.00	12750.00	133418	20240328	-55.85	54054	20250102	8.97	68100	-13.51	20250227	54054	8.97	20250102	680000	-91.34	20240328	55100	6.90	20250102	1.36	N	086520	100	133 억	26669497	N	N	16113	N	N
18	20250314	160704	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59800	2400	2	4.18	48196563450	827518	105.24	57700	59800	56600	74600	40200	57400	58241.24	20.12	53133	61133	59266	58333	56466	55533	58800	56000	133	17200	100	41320	100	1	133138340	79617	156.14	4.69	12	0.62	383.00	12750.00	133418	20240328	-55.18	54054	20250102	10.63	68100	-12.19	20250227	54054	10.63	20250102	680000	-91.21	20240328	55100	8.53	20250102	1.35	N	086520	100	133 억	26784740	N	N	16113	N	N
19	20250314	150708	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58600	1200	2	2.09	36635836900	633544	80.57	57700	59200	56600	74600	40200	57400	57827.29	20.12	-42959	61133	59266	58333	56466	55533	58800	56000	133	17200	100	41320	100	1	133138340	78019	153.00	4.60	12	0.48	383.00	12750.00	133418	20240328	-56.08	54054	20250102	8.41	68100	-13.95	20250227	54054	8.41	20250102	680000	-91.38	20240328	55100	6.35	20250102	1.35	N	086520	100	133 억	26784740	N	N	11625	N	N
20	20250314	140703	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58400	1000	2	1.74	32346802250	559962	71.21	57700	59200	56600	74600	40200	57400	57766.52	20.12	-41619	61133	59266	58333	56466	55533	58800	56000	133	17200	100	41320	100	1	133138340	77753	152.48	4.58	12	0.42	383.00	12750.00	133418	20240328	-56.23	54054	20250102	8.04	68100	-14.24	20250227	54054	8.04	20250102	680000	-91.41	20240328	55100	5.99	20250102	1.35	N	086520	100	133 억	26784740	N	N	11625	N	N
21	20250314	130703	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58100	700	2	1.22	26199587800	455151	57.88	57700	58700	56600	74600	40200	57400	57562.66	20.12	-75980	61133	59266	58333	56466	55533	58800	56000	133	17200	100	41320	100	1	133138340	77353	151.70	4.56	12	0.34	383.00	12750.00	133418	20240328	-56.45	54054	20250102	7.49	68100	-14.68	20250227	54054	7.49	20250102	680000	-91.46	20240328	55100	5.44	20250102	1.35	N	086520	100	133 억	26784740	N	N	11625	N	N
22	20250314	120706	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	57450	50	2	0.09	20402259650	355495	45.21	57700	58300	56600	74600	40200	57400	57391.11	20.12	-70179	61133	59266	58333	56466	55533	58800	56000	133	17200	100	41320	100	1	133138340	76488	150.00	4.51	12	0.27	383.00	12750.00	133418	20240328	-56.94	54054	20250102	6.28	68100	-15.64	20250227	54054	6.28	20250102	680000	-91.55	20240328	55100	4.26	20250102	1.35	N	086520	100	133 억	26784740	N	N	11625	N	N
23	20250314	110704	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	57100	-300	5	-0.52	17794839850	310074	39.43	57700	58300	56600	74600	40200	57400	57388.99	20.12	-63975	61133	59266	58333	56466	55533	58800	56000	133	17200	100	41320	100	1	133138340	76022	149.09	4.48	12	0.23	383.00	12750.00	133418	20240328	-57.20	54054	20250102	5.64	68100	-16.15	20250227	54054	5.64	20250102	680000	-91.60	20240328	55100	3.63	20250102	1.35	N	086520	100	133 억	26784740	N	N	11625	N	N
24	20250314	100704	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	57400	0	3	0.00	11084323500	192248	24.45	57700	58300	57100	74600	40200	57400	57657.31	20.12	-35740	61133	59266	58333	56466	55533	58800	56000	133	17200	100	41320	100	1	133138340	76421	149.87	4.50	12	0.14	383.00	12750.00	133418	20240328	-56.98	54054	20250102	6.19	68100	-15.71	20250227	54054	6.19	20250102	680000	-91.56	20240328	55100	4.17	20250102	1.35	N	086520	100	133 억	26784740	N	N	11625	N	N
25	20250314	090707	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	57700	300	2	0.52	1811759300	31416	4.00	57700	57900	57400	74600	40200	57400	57676.06	20.12	-2019	61133	59266	58333	56466	55533	58800	56000	133	17200	100	41320	100	1	133138340	76821	150.65	4.53	12	0.02	383.00	12750.00	133418	20240328	-56.75	54054	20250102	6.75	68100	-15.27	20250227	54054	6.75	20250102	680000	-91.51	20240328	55100	4.72	20250102	1.35	N	086520	100	133 억	26784740	N	N	11625	N	N
26	20250313	160659	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	57400	-1600	5	-2.71	45256607900	778133	209.64	59900	60200	57400	76700	41300	59000	58166.23	20.17	-277828	59866	59432	58866	58432	57866	59650	58650	133	17700	100	42480	100	1	133138340	76421	149.87	4.50	12	0.58	383.00	12750.00	133418	20240328	-56.98	54054	20250102	6.19	68100	-15.71	20250227	54054	6.19	20250102	680000	-91.56	20240328	55100	4.17	20250102	1.35	N	086520	100	133 억	26848312	N	N	11625	N	N
27	20250313	150700	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	57700	-1300	5	-2.20	29809610750	509199	137.18	59900	60200	57700	76700	41300	59000	58542.16	20.17	-204632	59866	59432	58866	58432	57866	59650	58650	133	17700	100	42480	100	1	133138340	76821	150.65	4.53	12	0.38	383.00	12750.00	133418	20240328	-56.75	54054	20250102	6.75	68100	-15.27	20250227	54054	6.75	20250102	680000	-91.51	20240328	55100	4.72	20250102	1.35	N	086520	100	133 억	26848312	N	N	12522	N	N
28	20250313	140659	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58000	-1000	5	-1.69	25693793250	438072	118.02	59900	60200	57800	76700	41300	59000	58651.98	20.17	-179476	59866	59432	58866	58432	57866	59650	58650	133	17700	100	42480	100	1	133138340	77220	151.44	4.55	12	0.33	383.00	12750.00	133418	20240328	-56.53	54054	20250102	7.30	68100	-14.83	20250227	54054	7.30	20250102	680000	-91.47	20240328	55100	5.26	20250102	1.35	N	086520	100	133 억	26848312	N	N	12522	N	N
29	20250313	130700	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	57900	-1100	5	-1.86	23534375750	400845	107.99	59900	60200	57800	76700	41300	59000	58711.91	20.17	-169189	59866	59432	58866	58432	57866	59650	58650	133	17700	100	42480	100	1	133138340	77087	151.17	4.54	12	0.30	383.00	12750.00	133418	20240328	-56.60	54054	20250102	7.12	68100	-14.98	20250227	54054	7.12	20250102	680000	-91.49	20240328	55100	5.08	20250102	1.35	N	086520	100	133 억	26848312	N	N	12522	N	N
30	20250313	120700	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58200	-800	5	-1.36	18305671700	310769	83.72	59900	60200	58200	76700	41300	59000	58904.43	20.17	-120519	59866	59432	58866	58432	57866	59650	58650	133	17700	100	42480	100	1	133138340	77487	151.96	4.56	12	0.23	383.00	12750.00	133418	20240328	-56.38	54054	20250102	7.67	68100	-14.54	20250227	54054	7.67	20250102	680000	-91.44	20240328	55100	5.63	20250102	1.35	N	086520	100	133 억	26848312	N	N	12522	N	N
31	20250313	110659	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58800	-200	5	-0.34	14717471050	249404	67.19	59900	60200	58400	76700	41300	59000	59010.57	20.17	-88659	59866	59432	58866	58432	57866	59650	58650	133	17700	100	42480	100	1	133138340	78285	153.52	4.61	12	0.19	383.00	12750.00	133418	20240328	-55.93	54054	20250102	8.78	68100	-13.66	20250227	54054	8.78	20250102	680000	-91.35	20240328	55100	6.72	20250102	1.35	N	086520	100	133 억	26848312	N	N	12522	N	N
32	20250313	100659	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58800	-200	5	-0.34	12172837550	206156	55.54	59900	60200	58400	76700	41300	59000	59046.73	20.17	-81063	59866	59432	58866	58432	57866	59650	58650	133	17700	100	42480	100	1	133138340	78285	153.52	4.61	12	0.15	383.00	12750.00	133418	20240328	-55.93	54054	20250102	8.78	68100	-13.66	20250227	54054	8.78	20250102	680000	-91.35	20240328	55100	6.72	20250102	1.35	N	086520	100	133 억	26848312	N	N	12522	N	N
33	20250313	090701	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59200	200	2	0.34	3795120000	63628	17.14	59900	60200	59200	76700	41300	59000	59645.47	20.17	-19513	59866	59432	58866	58432	57866	59650	58650	133	17700	100	42480	100	1	133138340	78818	154.57	4.64	12	0.05	383.00	12750.00	133418	20240328	-55.63	54054	20250102	9.52	68100	-13.07	20250227	54054	9.52	20250102	680000	-91.29	20240328	55100	7.44	20250102	1.35	N	086520	100	133 억	26848312	N	N	12522	N	N
34	20250312	160656	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59000	700	2	1.20	21470252150	364790	65.08	58700	59300	58300	75700	40900	58300	58856.15	20.10	-20490	59700	59000	58200	57500	56700	59350	57850	133	17400	100	41970	100	1	133138340	78552	154.05	4.63	12	0.27	383.00	12750.00	133418	20240328	-55.78	54054	20250102	9.15	68100	-13.36	20250227	54054	9.15	20250102	680000	-91.32	20240328	55100	7.08	20250102	1.35	N	086520	100	133 억	26762760	N	N	12522	N	N
35	20250312	150658	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58900	600	2	1.03	19395890000	329645	58.81	58700	59300	58300	75700	40900	58300	58838.79	20.10	-27412	59700	59000	58200	57500	56700	59350	57850	133	17400	100	41970	100	1	133138340	78418	153.79	4.62	12	0.25	383.00	12750.00	133418	20240328	-55.85	54054	20250102	8.97	68100	-13.51	20250227	54054	8.97	20250102	680000	-91.34	20240328	55100	6.90	20250102	1.35	N	086520	100	133 억	26762760	N	N	25742	N	N
36	20250312	140656	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58800	500	2	0.86	16358145950	277978	49.59	58700	59300	58300	75700	40900	58300	58846.99	20.10	-31154	59700	59000	58200	57500	56700	59350	57850	133	17400	100	41970	100	1	133138340	78285	153.52	4.61	12	0.21	383.00	12750.00	133418	20240328	-55.93	54054	20250102	8.78	68100	-13.66	20250227	54054	8.78	20250102	680000	-91.35	20240328	55100	6.72	20250102	1.35	N	086520	100	133 억	26762760	N	N	25742	N	N
37	20250312	130655	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58900	600	2	1.03	14490396300	246202	43.92	58700	59300	58300	75700	40900	58300	58855.82	20.10	-19869	59700	59000	58200	57500	56700	59350	57850	133	17400	100	41970	100	1	133138340	78418	153.79	4.62	12	0.18	383.00	12750.00	133418	20240328	-55.85	54054	20250102	8.97	68100	-13.51	20250227	54054	8.97	20250102	680000	-91.34	20240328	55100	6.90	20250102	1.35	N	086520	100	133 억	26762760	N	N	25742	N	N
38	20250312	120658	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58900	600	2	1.03	12111531050	205864	36.73	58700	59300	58300	75700	40900	58300	58832.79	20.10	-26149	59700	59000	58200	57500	56700	59350	57850	133	17400	100	41970	100	1	133138340	78418	153.79	4.62	12	0.15	383.00	12750.00	133418	20240328	-55.85	54054	20250102	8.97	68100	-13.51	20250227	54054	8.97	20250102	680000	-91.34	20240328	55100	6.90	20250102	1.35	N	086520	100	133 억	26762760	N	N	25742	N	N
39	20250312	110653	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59000	700	2	1.20	10159282000	172722	30.81	58700	59300	58300	75700	40900	58300	58818.82	20.10	-15935	59700	59000	58200	57500	56700	59350	57850	133	17400	100	41970	100	1	133138340	78552	154.05	4.63	12	0.13	383.00	12750.00	133418	20240328	-55.78	54054	20250102	9.15	68100	-13.36	20250227	54054	9.15	20250102	680000	-91.32	20240328	55100	7.08	20250102	1.35	N	086520	100	133 억	26762760	N	N	25742	N	N
40	20250312	100654	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58900	600	2	1.03	7527761500	128015	22.84	58700	59300	58300	75700	40900	58300	58803.91	20.10	-25713	59700	59000	58200	57500	56700	59350	57850	133	17400	100	41970	100	1	133138340	78418	153.79	4.62	12	0.10	383.00	12750.00	133418	20240328	-55.85	54054	20250102	8.97	68100	-13.51	20250227	54054	8.97	20250102	680000	-91.34	20240328	55100	6.90	20250102	1.35	N	086520	100	133 억	26762760	N	N	25742	N	N
41	20250312	090659	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58700	400	2	0.69	2242510500	38289	6.83	58700	58900	58300	75700	40900	58300	58568.30	20.10	-14522	59700	59000	58200	57500	56700	59350	57850	133	17400	100	41970	100	1	133138340	78152	153.26	4.60	12	0.03	383.00	12750.00	133418	20240328	-56.00	54054	20250102	8.60	68100	-13.80	20250227	54054	8.60	20250102	680000	-91.37	20240328	55100	6.53	20250102	1.35	N	086520	100	133 억	26762760	N	N	25742	N	N
42	20250311	160650	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58300	-1700	5	-2.83	31884292100	547590	81.09	58000	58900	57400	78000	42000	60000	58225.65	20.12	-73024	62133	61066	59833	58766	57533	61600	59300	133	18000	100	43200	100	1	133138340	77620	152.22	4.57	12	0.41	383.00	12750.00	133418	20240328	-56.30	54054	20250102	7.86	68100	-14.39	20250227	54054	7.86	20250102	680000	-91.43	20240328	55100	5.81	20250102	1.38	N	086520	100	133 억	26785081	N	N	25440	N	N
43	20250311	150653	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58300	-1700	5	-2.83	28714036000	493249	73.04	58000	58900	57400	78000	42000	60000	58213.13	20.12	-65914	62133	61066	59833	58766	57533	61600	59300	133	18000	100	43200	100	1	133138340	77620	152.22	4.57	12	0.37	383.00	12750.00	133418	20240328	-56.30	54054	20250102	7.86	68100	-14.39	20250227	54054	7.86	20250102	680000	-91.43	20240328	55100	5.81	20250102	1.38	N	086520	100	133 억	26785081	N	N	23056	N	N
44	20250311	140653	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58600	-1400	5	-2.33	24478364750	420697	62.30	58000	58900	57400	78000	42000	60000	58184.13	20.12	-31380	62133	61066	59833	58766	57533	61600	59300	133	18000	100	43200	100	1	133138340	78019	153.00	4.60	12	0.32	383.00	12750.00	133418	20240328	-56.08	54054	20250102	8.41	68100	-13.95	20250227	54054	8.41	20250102	680000	-91.38	20240328	55100	6.35	20250102	1.38	N	086520	100	133 억	26785081	N	N	23056	N	N
45	20250311	130653	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58500	-1500	5	-2.50	22577341400	388319	57.50	58000	58800	57400	78000	42000	60000	58139.97	20.12	-28140	62133	61066	59833	58766	57533	61600	59300	133	18000	100	43200	100	1	133138340	77886	152.74	4.59	12	0.29	383.00	12750.00	133418	20240328	-56.15	54054	20250102	8.23	68100	-14.10	20250227	54054	8.23	20250102	680000	-91.40	20240328	55100	6.17	20250102	1.38	N	086520	100	133 억	26785081	N	N	23056	N	N
46	20250311	120652	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58600	-1400	5	-2.33	20762464650	357349	52.92	58000	58700	57400	78000	42000	60000	58099.98	20.12	-30520	62133	61066	59833	58766	57533	61600	59300	133	18000	100	43200	100	1	133138340	78019	153.00	4.60	12	0.27	383.00	12750.00	133418	20240328	-56.08	54054	20250102	8.41	68100	-13.95	20250227	54054	8.41	20250102	680000	-91.38	20240328	55100	6.35	20250102	1.38	N	086520	100	133 억	26785081	N	N	23056	N	N
47	20250311	110651	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58200	-1800	5	-3.00	18744032400	322812	47.80	58000	58650	57400	78000	42000	60000	58063.29	20.12	-34242	62133	61066	59833	58766	57533	61600	59300	133	18000	100	43200	100	1	133138340	77487	151.96	4.56	12	0.24	383.00	12750.00	133418	20240328	-56.38	54054	20250102	7.67	68100	-14.54	20250227	54054	7.67	20250102	680000	-91.44	20240328	55100	5.63	20250102	1.38	N	086520	100	133 억	26785081	N	N	23056	N	N
48	20250311	100654	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	57900	-2100	5	-3.50	15078881400	259483	38.43	58000	58650	57400	78000	42000	60000	58109.35	20.12	-17489	62133	61066	59833	58766	57533	61600	59300	133	18000	100	43200	100	1	133138340	77087	151.17	4.54	12	0.19	383.00	12750.00	133418	20240328	-56.60	54054	20250102	7.12	68100	-14.98	20250227	54054	7.12	20250102	680000	-91.49	20240328	55100	5.08	20250102	1.38	N	086520	100	133 억	26785081	N	N	23056	N	N
49	20250311	090654	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58100	-1900	5	-3.17	5991077950	103352	15.31	58000	58600	57400	78000	42000	60000	57962.56	20.12	28950	62133	61066	59833	58766	57533	61600	59300	133	18000	100	43200	100	1	133138340	77353	151.70	4.56	12	0.08	383.00	12750.00	133418	20240328	-56.45	54054	20250102	7.49	68100	-14.68	20250227	54054	7.49	20250102	680000	-91.46	20240328	55100	5.44	20250102	1.38	N	086520	100	133 억	26785081	N	N	23056	N	N
50	20250310	160647	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60000	500	2	0.84	40001741050	667042	106.12	59400	60900	58600	77300	41700	59500	59969.01	20.13	-41065	61433	60466	59033	58066	56633	60950	58550	133	17800	100	42840	100	1	133138340	79883	156.66	4.71	12	0.50	383.00	12750.00	133418	20240328	-55.03	54054	20250102	11.00	68100	-11.89	20250227	54054	11.00	20250102	680000	-91.18	20240328	55100	8.89	20250102	1.35	N	086520	100	133 억	26801010	N	N	23056	N	N
51	20250310	150651	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59950	450	2	0.76	37880685200	631704	100.50	59400	60900	58600	77300	41700	59500	59966.13	20.13	-42762	61433	60466	59033	58066	56633	60950	58550	133	17800	100	42840	100	1	133138340	79816	156.53	4.70	12	0.47	383.00	12750.00	133418	20240328	-55.07	54054	20250102	10.91	68100	-11.97	20250227	54054	10.91	20250102	680000	-91.18	20240328	55100	8.80	20250102	1.35	N	086520	100	133 억	26801010	N	N	49118	N	N
52	20250310	140650	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60100	600	2	1.01	34834150150	580924	92.42	59400	60900	58600	77300	41700	59500	59963.63	20.13	-36867	61433	60466	59033	58066	56633	60950	58550	133	17800	100	42840	100	1	133138340	80016	156.92	4.71	12	0.44	383.00	12750.00	133418	20240328	-54.95	54054	20250102	11.19	68100	-11.75	20250227	54054	11.19	20250102	680000	-91.16	20240328	55100	9.07	20250102	1.35	N	086520	100	133 억	26801010	N	N	49118	N	N
53	20250310	130649	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60400	900	2	1.51	32283087450	538585	85.68	59400	60900	58600	77300	41700	59500	59940.84	20.13	-35262	61433	60466	59033	58066	56633	60950	58550	133	17800	100	42840	100	1	133138340	80416	157.70	4.74	12	0.40	383.00	12750.00	133418	20240328	-54.73	54054	20250102	11.74	68100	-11.31	20250227	54054	11.74	20250102	680000	-91.12	20240328	55100	9.62	20250102	1.35	N	086520	100	133 억	26801010	N	N	49118	N	N
54	20250310	120648	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60400	900	2	1.51	26443560250	442156	70.34	59400	60700	58600	77300	41700	59500	59806.19	20.13	-38855	61433	60466	59033	58066	56633	60950	58550	133	17800	100	42840	100	1	133138340	80416	157.70	4.74	12	0.33	383.00	12750.00	133418	20240328	-54.73	54054	20250102	11.74	68100	-11.31	20250227	54054	11.74	20250102	680000	-91.12	20240328	55100	9.62	20250102	1.35	N	086520	100	133 억	26801010	N	N	49118	N	N
55	20250310	110647	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60100	600	2	1.01	20597047200	345347	54.94	59400	60600	58600	77300	41700	59500	59641.74	20.13	-80130	61433	60466	59033	58066	56633	60950	58550	133	17800	100	42840	100	1	133138340	80016	156.92	4.71	12	0.26	383.00	12750.00	133418	20240328	-54.95	54054	20250102	11.19	68100	-11.75	20250227	54054	11.19	20250102	680000	-91.16	20240328	55100	9.07	20250102	1.35	N	086520	100	133 억	26801010	N	N	49118	N	N
56	20250310	100649	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59400	-100	5	-0.17	14795471600	248020	39.46	59400	60600	58600	77300	41700	59500	59654.56	20.13	-65998	61433	60466	59033	58066	56633	60950	58550	133	17800	100	42840	100	1	133138340	79084	155.09	4.66	12	0.19	383.00	12750.00	133418	20240328	-55.48	54054	20250102	9.89	68100	-12.78	20250227	54054	9.89	20250102	680000	-91.26	20240328	55100	7.80	20250102	1.35	N	086520	100	133 억	26801010	N	N	49118	N	N
57	20250310	090649	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59000	-500	5	-0.84	2619297500	44363	7.06	59400	59500	58600	77300	41700	59500	59038.82	20.13	-14959	61433	60466	59033	58066	56633	60950	58550	133	17800	100	42840	100	1	133138340	78552	154.05	4.63	12	0.03	383.00	12750.00	133418	20240328	-55.78	54054	20250102	9.15	68100	-13.36	20250227	54054	9.15	20250102	680000	-91.32	20240328	55100	7.08	20250102	1.35	N	086520	100	133 억	26801010	N	N	49118	N	N
58	20250307	160646	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59500	800	2	1.36	36154089250	610140	85.47	58000	60000	57600	76300	41100	58700	59254.43	20.07	85683	61500	60100	59300	57900	57100	59700	57500	133	17600	100	42260	100	1	133138340	79217	155.35	4.67	12	0.46	383.00	12750.00	133418	20240328	-55.40	54054	20250102	10.08	68100	-12.63	20250227	54054	10.08	20250102	680000	-91.25	20240328	55100	7.99	20250102	1.36	N	086520	100	133 억	26727243	N	N	49111	N	N
59	20250307	150650	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59600	900	2	1.53	33439918650	564545	79.08	58000	60000	57600	76300	41100	58700	59233.42	20.07	88421	61500	60100	59300	57900	57100	59700	57500	133	17600	100	42260	100	1	133138340	79350	155.61	4.67	12	0.42	383.00	12750.00	133418	20240328	-55.33	54054	20250102	10.26	68100	-12.48	20250227	54054	10.26	20250102	680000	-91.24	20240328	55100	8.17	20250102	1.36	N	086520	100	133 억	26727243	N	N	18602	N	N
60	20250307	140647	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59300	600	2	1.02	29258899900	494060	69.21	58000	60000	57600	76300	41100	58700	59221.37	20.07	79819	61500	60100	59300	57900	57100	59700	57500	133	17600	100	42260	100	1	133138340	78951	154.83	4.65	12	0.37	383.00	12750.00	133418	20240328	-55.55	54054	20250102	9.71	68100	-12.92	20250227	54054	9.71	20250102	680000	-91.28	20240328	55100	7.62	20250102	1.36	N	086520	100	133 억	26727243	N	N	18602	N	N
61	20250307	130648	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59700	1000	2	1.70	24280603350	410678	57.53	58000	59800	57600	76300	41100	58700	59123.24	20.07	65104	61500	60100	59300	57900	57100	59700	57500	133	17600	100	42260	100	1	133138340	79484	155.87	4.68	12	0.31	383.00	12750.00	133418	20240328	-55.25	54054	20250102	10.45	68100	-12.33	20250227	54054	10.45	20250102	680000	-91.22	20240328	55100	8.35	20250102	1.36	N	086520	100	133 억	26727243	N	N	18602	N	N
62	20250307	120649	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59400	700	2	1.19	22077884650	373642	52.34	58000	59800	57600	76300	41100	58700	59088.36	20.07	56155	61500	60100	59300	57900	57100	59700	57500	133	17600	100	42260	100	1	133138340	79084	155.09	4.66	12	0.28	383.00	12750.00	133418	20240328	-55.48	54054	20250102	9.89	68100	-12.78	20250227	54054	9.89	20250102	680000	-91.26	20240328	55100	7.80	20250102	1.36	N	086520	100	133 억	26727243	N	N	18602	N	N
63	20250307	110648	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59500	800	2	1.36	18712852700	317096	44.42	58000	59800	57600	76300	41100	58700	59013.23	20.07	45123	61500	60100	59300	57900	57100	59700	57500	133	17600	100	42260	100	1	133138340	79217	155.35	4.67	12	0.24	383.00	12750.00	133418	20240328	-55.40	54054	20250102	10.08	68100	-12.63	20250227	54054	10.08	20250102	680000	-91.25	20240328	55100	7.99	20250102	1.36	N	086520	100	133 억	26727243	N	N	18602	N	N
64	20250307	100646	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58900	200	2	0.34	12117314900	206255	28.89	58000	59500	57600	76300	41100	58700	58749.20	20.07	18354	61500	60100	59300	57900	57100	59700	57500	133	17600	100	42260	100	1	133138340	78418	153.79	4.62	12	0.15	383.00	12750.00	133418	20240328	-55.85	54054	20250102	8.97	68100	-13.51	20250227	54054	8.97	20250102	680000	-91.34	20240328	55100	6.90	20250102	1.36	N	086520	100	133 억	26727243	N	N	18602	N	N
65	20250307	090650	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58100	-600	5	-1.02	2184314100	37591	5.27	58000	58500	57700	76300	41100	58700	58107.04	20.07	13804	61500	60100	59300	57900	57100	59700	57500	133	17600	100	42260	100	1	133138340	77353	151.70	4.56	12	0.03	383.00	12750.00	133418	20240328	-56.45	54054	20250102	7.49	68100	-14.68	20250227	54054	7.49	20250102	680000	-91.46	20240328	55100	5.44	20250102	1.36	N	086520	100	133 억	26727243	N	N	18602	N	N
66	20250306	160644	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58700	-200	5	-0.34	41387657100	697880	95.77	59700	60700	58500	76500	41300	58900	59306.82	20.09	-185053	61366	60132	59166	57932	56966	60750	58550	133	17600	100	42400	100	1	133138340	78152	153.26	4.60	12	0.52	383.00	12750.00	133418	20240328	-56.00	54054	20250102	8.60	68100	-13.80	20250227	54054	8.60	20250102	680000	-91.37	20240328	55100	6.53	20250102	1.37	N	086520	100	133 억	26748121	N	N	18602	N	N
67	20250306	150643	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58800	-100	5	-0.17	38161973450	642933	88.23	59700	60700	58500	76500	41300	58900	59356.07	20.09	-190087	61366	60132	59166	57932	56966	60750	58550	133	17600	100	42400	100	1	133138340	78285	153.52	4.61	12	0.48	383.00	12750.00	133418	20240328	-55.93	54054	20250102	8.78	68100	-13.66	20250227	54054	8.78	20250102	680000	-91.35	20240328	55100	6.72	20250102	1.37	N	086520	100	133 억	26748121	N	N	39133	N	N
68	20250306	140642	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58700	-200	5	-0.34	34851902750	586524	80.49	59700	60700	58500	76500	41300	58900	59421.10	20.09	-177584	61366	60132	59166	57932	56966	60750	58550	133	17600	100	42400	100	1	133138340	78152	153.26	4.60	12	0.44	383.00	12750.00	133418	20240328	-56.00	54054	20250102	8.60	68100	-13.80	20250227	54054	8.60	20250102	680000	-91.37	20240328	55100	6.53	20250102	1.37	N	086520	100	133 억	26748121	N	N	39133	N	N
69	20250306	130644	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58800	-100	5	-0.17	32020901700	538348	73.88	59700	60700	58500	76500	41300	58900	59479.93	20.09	-157186	61366	60132	59166	57932	56966	60750	58550	133	17600	100	42400	100	1	133138340	78285	153.52	4.61	12	0.40	383.00	12750.00	133418	20240328	-55.93	54054	20250102	8.78	68100	-13.66	20250227	54054	8.78	20250102	680000	-91.35	20240328	55100	6.72	20250102	1.37	N	086520	100	133 억	26748121	N	N	39133	N	N
70	20250306	120643	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59000	100	2	0.17	27881333600	467963	64.22	59700	60700	58600	76500	41300	58900	59580.21	20.09	-121396	61366	60132	59166	57932	56966	60750	58550	133	17600	100	42400	100	1	133138340	78552	154.05	4.63	12	0.35	383.00	12750.00	133418	20240328	-55.78	54054	20250102	9.15	68100	-13.36	20250227	54054	9.15	20250102	680000	-91.32	20240328	55100	7.08	20250102	1.37	N	086520	100	133 억	26748121	N	N	39133	N	N
71	20250306	110641	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59600	700	2	1.19	24303509300	407507	55.92	59700	60700	58600	76500	41300	58900	59639.49	20.09	-93272	61366	60132	59166	57932	56966	60750	58550	133	17600	100	42400	100	1	133138340	79350	155.61	4.67	12	0.31	383.00	12750.00	133418	20240328	-55.33	54054	20250102	10.26	68100	-12.48	20250227	54054	10.26	20250102	680000	-91.24	20240328	55100	8.17	20250102	1.37	N	086520	100	133 억	26748121	N	N	39133	N	N
72	20250306	100642	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59000	100	2	0.17	20218831850	338449	46.45	59700	60700	58600	76500	41300	58900	59739.67	20.09	-76814	61366	60132	59166	57932	56966	60750	58550	133	17600	100	42400	100	1	133138340	78552	154.05	4.63	12	0.25	383.00	12750.00	133418	20240328	-55.78	54054	20250102	9.15	68100	-13.36	20250227	54054	9.15	20250102	680000	-91.32	20240328	55100	7.08	20250102	1.37	N	086520	100	133 억	26748121	N	N	39133	N	N
73	20250306	090646	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60500	1600	2	2.72	4617802050	76763	10.53	59700	60700	59700	76500	41300	58900	60156.61	20.09	3838	61366	60132	59166	57932	56966	60750	58550	133	17600	100	42400	100	1	133138340	80549	157.96	4.75	12	0.06	383.00	12750.00	133418	20240328	-54.65	54054	20250102	11.93	68100	-11.16	20250227	54054	11.93	20250102	680000	-91.10	20240328	55100	9.80	20250102	1.37	N	086520	100	133 억	26748121	N	N	39133	N	N
74	20250305	160636	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58900	800	2	1.38	42645910600	719468	57.29	58800	60400	58200	75500	40700	58100	59276.64	20.01	12660	63633	60866	59333	56566	55033	60100	55800	133	17400	100	41830	100	1	133138340	78418	153.79	4.62	12	0.54	383.00	12750.00	133418	20240328	-55.85	54054	20250102	8.97	68100	-13.51	20250227	54054	8.97	20250102	680000	-91.34	20240328	55100	6.90	20250102	1.39	N	086520	100	133 억	26642458	N	N	39088	N	N
75	20250305	150639	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59200	1100	2	1.89	39075341550	658954	52.47	58800	60400	58200	75500	40700	58100	59300.19	20.01	12922	63633	60866	59333	56566	55033	60100	55800	133	17400	100	41830	100	1	133138340	78818	154.57	4.64	12	0.49	383.00	12750.00	133418	20240328	-55.63	54054	20250102	9.52	68100	-13.07	20250227	54054	9.52	20250102	680000	-91.29	20240328	55100	7.44	20250102	1.39	N	086520	100	133 억	26642458	N	N	56443	N	N
76	20250305	140637	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58700	600	2	1.03	35127934700	592057	47.14	58800	60400	58200	75500	40700	58100	59333.33	20.01	13424	63633	60866	59333	56566	55033	60100	55800	133	17400	100	41830	100	1	133138340	78152	153.26	4.60	12	0.44	383.00	12750.00	133418	20240328	-56.00	54054	20250102	8.60	68100	-13.80	20250227	54054	8.60	20250102	680000	-91.37	20240328	55100	6.53	20250102	1.39	N	086520	100	133 억	26642458	N	N	56443	N	N
77	20250305	130636	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58800	700	2	1.20	32062721000	539980	42.99	58800	60400	58200	75500	40700	58100	59379.10	20.01	23818	63633	60866	59333	56566	55033	60100	55800	133	17400	100	41830	100	1	133138340	78285	153.52	4.61	12	0.41	383.00	12750.00	133418	20240328	-55.93	54054	20250102	8.78	68100	-13.66	20250227	54054	8.78	20250102	680000	-91.35	20240328	55100	6.72	20250102	1.39	N	086520	100	133 억	26642458	N	N	56443	N	N
78	20250305	120638	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58600	500	2	0.86	28443320350	478070	38.07	58800	60400	58400	75500	40700	58100	59497.98	20.01	39533	63633	60866	59333	56566	55033	60100	55800	133	17400	100	41830	100	1	133138340	78019	153.00	4.60	12	0.36	383.00	12750.00	133418	20240328	-56.08	54054	20250102	8.41	68100	-13.95	20250227	54054	8.41	20250102	680000	-91.38	20240328	55100	6.35	20250102	1.39	N	086520	100	133 억	26642458	N	N	56443	N	N
79	20250305	110633	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59550	1450	2	2.50	23807590800	399483	31.81	58800	60400	58800	75500	40700	58100	59598.37	20.01	48531	63633	60866	59333	56566	55033	60100	55800	133	17400	100	41830	100	1	133138340	79284	155.48	4.67	12	0.30	383.00	12750.00	133418	20240328	-55.37	54054	20250102	10.17	68100	-12.56	20250227	54054	10.17	20250102	680000	-91.24	20240328	55100	8.08	20250102	1.39	N	086520	100	133 억	26642458	N	N	56443	N	N
80	20250305	100637	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59300	1200	2	2.07	16555674250	278193	22.15	58800	60400	58800	75500	40700	58100	59514.67	20.01	18400	63633	60866	59333	56566	55033	60100	55800	133	17400	100	41830	100	1	133138340	78951	154.83	4.65	12	0.21	383.00	12750.00	133418	20240328	-55.55	54054	20250102	9.71	68100	-12.92	20250227	54054	9.71	20250102	680000	-91.28	20240328	55100	7.62	20250102	1.39	N	086520	100	133 억	26642458	N	N	56443	N	N
81	20250305	090635	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60000	1900	2	3.27	5855657600	98130	7.81	58800	60400	58800	75500	40700	58100	59682.61	20.01	7653	63633	60866	59333	56566	55033	60100	55800	133	17400	100	41830	100	1	133138340	79883	156.66	4.71	12	0.07	383.00	12750.00	133418	20240328	-55.03	54054	20250102	11.00	68100	-11.89	20250227	54054	11.00	20250102	680000	-91.18	20240328	55100	8.89	20250102	1.39	N	086520	100	133 억	26642458	N	N	56443	N	N
82	20250304	160629	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58100	-4100	5	-6.59	73945305000	1242148	97.34	61900	62100	57800	80800	43600	62200	59529.00	19.89	-255970	66933	64566	62833	60466	58733	63700	59600	133	18600	100	44780	100	1	133138340	77353	151.70	4.56	12	0.93	383.00	12750.00	133418	20240328	-56.45	54054	20250102	7.49	68100	-14.68	20250227	54054	7.49	20250102	680000	-91.46	20240328	55100	5.44	20250102	1.36	N	086520	100	133 억	26478572	N	N	56443	N	N
83	20250304	150625	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58100	-4100	5	-6.59	66952769400	1121711	87.90	61900	62100	57800	80800	43600	62200	59683.43	19.89	-247439	66933	64566	62833	60466	58733	63700	59600	133	18600	100	44780	100	1	133138340	77353	151.70	4.56	12	0.84	383.00	12750.00	133418	20240328	-56.45	54054	20250102	7.49	68100	-14.68	20250227	54054	7.49	20250102	680000	-91.46	20240328	55100	5.44	20250102	1.36	N	086520	100	133 억	26478572	N	N	40340	N	N
84	20250304	140630	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	58800	-3400	5	-5.47	53617278050	892829	69.97	61900	62100	58500	80800	43600	62200	60048.26	19.89	-165993	66933	64566	62833	60466	58733	63700	59600	133	18600	100	44780	100	1	133138340	78285	153.52	4.61	12	0.67	383.00	12750.00	133418	20240328	-55.93	54054	20250102	8.78	68100	-13.66	20250227	54054	8.78	20250102	680000	-91.35	20240328	55100	6.72	20250102	1.36	N	086520	100	133 억	26478572	N	N	40340	N	N
85	20250304	130627	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59400	-2800	5	-4.50	42730077400	708008	55.48	61900	62100	59000	80800	43600	62200	60347.12	19.89	-105629	66933	64566	62833	60466	58733	63700	59600	133	18600	100	44780	100	1	133138340	79084	155.09	4.66	12	0.53	383.00	12750.00	133418	20240328	-55.48	54054	20250102	9.89	68100	-12.78	20250227	54054	9.89	20250102	680000	-91.26	20240328	55100	7.80	20250102	1.36	N	086520	100	133 억	26478572	N	N	40340	N	N
86	20250304	120627	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	59650	-2550	5	-4.10	33665008400	555206	43.51	61900	62100	59600	80800	43600	62200	60629.32	19.89	-38303	66933	64566	62833	60466	58733	63700	59600	133	18600	100	44780	100	1	133138340	79417	155.74	4.68	12	0.42	383.00	12750.00	133418	20240328	-55.29	54054	20250102	10.35	68100	-12.41	20250227	54054	10.35	20250102	680000	-91.23	20240328	55100	8.26	20250102	1.36	N	086520	100	133 억	26478572	N	N	40340	N	N
87	20250304	110628	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60000	-2200	5	-3.54	27657510900	454808	35.64	61900	62100	59800	80800	43600	62200	60805.06	19.89	-4878	66933	64566	62833	60466	58733	63700	59600	133	18600	100	44780	100	1	133138340	79883	156.66	4.71	12	0.34	383.00	12750.00	133418	20240328	-55.03	54054	20250102	11.00	68100	-11.89	20250227	54054	11.00	20250102	680000	-91.18	20240328	55100	8.89	20250102	1.36	N	086520	100	133 억	26478572	N	N	40340	N	N
88	20250304	100625	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	60750	-1450	5	-2.33	16664351650	272409	21.35	61900	62100	60300	80800	43600	62200	61166.16	19.89	14339	66933	64566	62833	60466	58733	63700	59600	133	18600	100	44780	100	1	133138340	80882	158.62	4.76	12	0.20	383.00	12750.00	133418	20240328	-54.47	54054	20250102	12.39	68100	-10.79	20250227	54054	12.39	20250102	680000	-91.07	20240328	55100	10.25	20250102	1.36	N	086520	100	133 억	26478572	N	N	40340	N	N
89	20250304	090624	55	60.00	KSQ150	금융	N	N	N	Y	60	Y	61600	-600	5	-0.96	3747673150	60806	4.77	61900	62100	61000	80800	43600	62200	61613.33	19.89	21327	66933	64566	62833	60466	58733	63700	59600	133	18600	100	44780	100	1	133138340	82013	160.84	4.83	12	0.05	383.00	12750.00	133418	20240328	-53.83	54054	20250102	13.96	68100	-9.54	20250227	54054	13.96	20250102	680000	-90.94	20240328	55100	11.80	20250102	1.36	N	086520	100	133 억	26478572	N	N	40340	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History