KissMeData/060250/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160606	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7180	60	2	0.84	261664340	36555	35.41	7190	7230	7080	9250	4990	7120	7157.96	15.97	4292	7333	7226	7163	7056	6993	7195	7025	201	2130	500	5410	10	1	40160611	2884	8.17	1.09	12	0.09	879.00	6578.00	15600	20240220	-53.97	6650	20241113	7.97	7850	-8.54	20250107	7030	2.13	20250102	15600	-53.97	20240220	6650	7.97	20241113	2.43	N	060250	500	200 억	6413172	N	N	51	N	N
3	20250124	150605	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7170	50	2	0.70	203978830	28489	27.60	7190	7230	7080	9250	4990	7120	7159.92	15.97	4241	7333	7226	7163	7056	6993	7195	7025	201	2130	500	5410	10	1	40160611	2880	8.16	1.09	12	0.07	879.00	6578.00	15600	20240220	-54.04	6650	20241113	7.82	7850	-8.66	20250107	7030	1.99	20250102	15600	-54.04	20240220	6650	7.82	20241113	2.43	N	060250	500	200 억	6413172	N	N	1012	N	N
4	20250124	140604	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7140	20	2	0.28	171333950	23933	23.18	7190	7230	7080	9250	4990	7120	7158.90	15.97	3626	7333	7226	7163	7056	6993	7195	7025	201	2130	500	5410	10	1	40160611	2867	8.12	1.09	12	0.06	879.00	6578.00	15600	20240220	-54.23	6650	20241113	7.37	7850	-9.04	20250107	7030	1.56	20250102	15600	-54.23	20240220	6650	7.37	20241113	2.43	N	060250	500	200 억	6413172	N	N	1012	N	N
5	20250124	130606	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7150	30	2	0.42	130066710	18161	17.59	7190	7230	7080	9250	4990	7120	7161.87	15.97	3147	7333	7226	7163	7056	6993	7195	7025	201	2130	500	5410	10	1	40160611	2871	8.13	1.09	12	0.05	879.00	6578.00	15600	20240220	-54.17	6650	20241113	7.52	7850	-8.92	20250107	7030	1.71	20250102	15600	-54.17	20240220	6650	7.52	20241113	2.43	N	060250	500	200 억	6413172	N	N	1012	N	N
6	20250124	120602	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7190	70	2	0.98	104988340	14675	14.21	7190	7210	7080	9250	4990	7120	7154.23	15.97	2644	7333	7226	7163	7056	6993	7195	7025	201	2130	500	5410	10	1	40160611	2888	8.18	1.09	12	0.04	879.00	6578.00	15600	20240220	-53.91	6650	20241113	8.12	7850	-8.41	20250107	7030	2.28	20250102	15600	-53.91	20240220	6650	8.12	20241113	2.43	N	060250	500	200 억	6413172	N	N	1012	N	N
7	20250124	110605	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7180	60	2	0.84	58968790	8265	8.01	7190	7190	7080	9250	4990	7120	7134.76	15.97	270	7333	7226	7163	7056	6993	7195	7025	201	2130	500	5410	10	1	40160611	2884	8.17	1.09	12	0.02	879.00	6578.00	15600	20240220	-53.97	6650	20241113	7.97	7850	-8.54	20250107	7030	2.13	20250102	15600	-53.97	20240220	6650	7.97	20241113	2.43	N	060250	500	200 억	6413172	N	N	1012	N	N
8	20250124	100602	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7170	50	2	0.70	41657480	5846	5.66	7190	7190	7080	9250	4990	7120	7125.81	15.97	266	7333	7226	7163	7056	6993	7195	7025	201	2130	500	5410	10	1	40160611	2880	8.16	1.09	12	0.01	879.00	6578.00	15600	20240220	-54.04	6650	20241113	7.82	7850	-8.66	20250107	7030	1.99	20250102	15600	-54.04	20240220	6650	7.82	20241113	2.43	N	060250	500	200 억	6413172	N	N	1012	N	N
9	20250124	090606	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7110	-10	5	-0.14	5676990	795	0.77	7190	7190	7110	9250	4990	7120	7140.87	15.97	-372	7333	7226	7163	7056	6993	7195	7025	201	2130	500	5410	10	1	40160611	2855	8.09	1.08	12	0.00	879.00	6578.00	15600	20240220	-54.42	6650	20241113	6.92	7850	-9.43	20250107	7030	1.14	20250102	15600	-54.42	20240220	6650	6.92	20241113	2.43	N	060250	500	200 억	6413172	N	N	1012	N	N
10	20250123	160603	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7120	-140	5	-1.93	726938230	101686	230.10	7270	7270	7100	9430	5090	7260	7148.93	16.05	-37084	7366	7312	7266	7212	7166	7340	7240	201	2170	500	5510	10	1	40160611	2859	8.10	1.08	12	0.25	879.00	6578.00	15600	20240220	-54.36	6650	20241113	7.07	7850	-9.30	20250107	7030	1.28	20250102	15600	-54.36	20240220	6650	7.07	20241113	2.40	N	060250	500	200 억	6447355	N	N	1012	N	N
11	20250123	150602	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7110	-150	5	-2.07	673671160	94201	213.16	7270	7270	7100	9430	5090	7260	7151.42	16.05	-34133	7366	7312	7266	7212	7166	7340	7240	201	2170	500	5510	10	1	40160611	2855	8.09	1.08	12	0.23	879.00	6578.00	15600	20240220	-54.42	6650	20241113	6.92	7850	-9.43	20250107	7030	1.14	20250102	15600	-54.42	20240220	6650	6.92	20241113	2.40	N	060250	500	200 억	6447355	N	N	1125	N	N
12	20250123	140602	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7120	-140	5	-1.93	537233240	75018	169.75	7270	7270	7110	9430	5090	7260	7161.39	16.05	-37779	7366	7312	7266	7212	7166	7340	7240	201	2170	500	5510	10	1	40160611	2859	8.10	1.08	12	0.19	879.00	6578.00	15600	20240220	-54.36	6650	20241113	7.07	7850	-9.30	20250107	7030	1.28	20250102	15600	-54.36	20240220	6650	7.07	20241113	2.40	N	060250	500	200 억	6447355	N	N	1125	N	N
13	20250123	130601	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7130	-130	5	-1.79	459118360	64057	144.95	7270	7270	7110	9430	5090	7260	7167.34	16.05	-34733	7366	7312	7266	7212	7166	7340	7240	201	2170	500	5510	10	1	40160611	2863	8.11	1.08	12	0.16	879.00	6578.00	15600	20240220	-54.29	6650	20241113	7.22	7850	-9.17	20250107	7030	1.42	20250102	15600	-54.29	20240220	6650	7.22	20241113	2.40	N	060250	500	200 억	6447355	N	N	1125	N	N
14	20250123	120602	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7140	-120	5	-1.65	396965630	55330	125.20	7270	7270	7130	9430	5090	7260	7174.51	16.05	-31533	7366	7312	7266	7212	7166	7340	7240	201	2170	500	5510	10	1	40160611	2867	8.12	1.09	12	0.14	879.00	6578.00	15600	20240220	-54.23	6650	20241113	7.37	7850	-9.04	20250107	7030	1.56	20250102	15600	-54.23	20240220	6650	7.37	20241113	2.40	N	060250	500	200 억	6447355	N	N	1125	N	N
15	20250123	110556	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7200	-60	5	-0.83	220319210	30640	69.33	7270	7270	7160	9430	5090	7260	7190.57	16.05	-14395	7366	7312	7266	7212	7166	7340	7240	201	2170	500	5510	10	1	40160611	2892	8.19	1.09	12	0.08	879.00	6578.00	15600	20240220	-53.85	6650	20241113	8.27	7850	-8.28	20250107	7030	2.42	20250102	15600	-53.85	20240220	6650	8.27	20241113	2.40	N	060250	500	200 억	6447355	N	N	1125	N	N
16	20250123	100600	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7200	-60	5	-0.83	145261010	20193	45.69	7270	7270	7160	9430	5090	7260	7193.63	16.05	-10336	7366	7312	7266	7212	7166	7340	7240	201	2170	500	5510	10	1	40160611	2892	8.19	1.09	12	0.05	879.00	6578.00	15600	20240220	-53.85	6650	20241113	8.27	7850	-8.28	20250107	7030	2.42	20250102	15600	-53.85	20240220	6650	8.27	20241113	2.40	N	060250	500	200 억	6447355	N	N	1125	N	N
17	20250123	090600	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7200	-60	5	-0.83	42385440	5866	13.27	7270	7270	7190	9430	5090	7260	7225.61	16.05	-3961	7366	7312	7266	7212	7166	7340	7240	201	2170	500	5510	10	1	40160611	2892	8.19	1.09	12	0.01	879.00	6578.00	15600	20240220	-53.85	6650	20241113	8.27	7850	-8.28	20250107	7030	2.42	20250102	15600	-53.85	20240220	6650	8.27	20241113	2.40	N	060250	500	200 억	6447355	N	N	1125	N	N
18	20250122	160557	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7260	0	3	0.00	318357330	43761	59.75	7230	7320	7220	9430	5090	7260	7274.99	16.06	3084	7426	7342	7266	7182	7106	7385	7225	201	2170	500	5510	10	1	40160611	2916	8.26	1.10	12	0.11	879.00	6578.00	15600	20240220	-53.46	6650	20241113	9.17	7850	-7.52	20250107	7030	3.27	20250102	15600	-53.46	20240220	6650	9.17	20241113	2.42	N	060250	500	200 억	6448779	N	N	1125	N	N
19	20250122	150558	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	20	2	0.28	288407790	39640	54.12	7230	7320	7220	9430	5090	7260	7275.68	16.06	3906	7426	7342	7266	7182	7106	7385	7225	201	2170	500	5510	10	1	40160611	2924	8.28	1.11	12	0.10	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7850	-7.26	20250107	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.42	N	060250	500	200 억	6448779	N	N	1054	N	N
20	20250122	140556	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	20	2	0.28	234820930	32277	44.07	7230	7320	7220	9430	5090	7260	7275.18	16.06	907	7426	7342	7266	7182	7106	7385	7225	201	2170	500	5510	10	1	40160611	2924	8.28	1.11	12	0.08	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7850	-7.26	20250107	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.42	N	060250	500	200 억	6448779	N	N	1054	N	N
21	20250122	130559	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7300	40	2	0.55	165096860	22730	31.03	7230	7320	7220	9430	5090	7260	7263.39	16.06	-2052	7426	7342	7266	7182	7106	7385	7225	201	2170	500	5510	10	1	40160611	2932	8.30	1.11	12	0.06	879.00	6578.00	15600	20240220	-53.21	6650	20241113	9.77	7850	-7.01	20250107	7030	3.84	20250102	15600	-53.21	20240220	6650	9.77	20241113	2.42	N	060250	500	200 억	6448779	N	N	1054	N	N
22	20250122	120556	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7300	40	2	0.55	148506750	20456	27.93	7230	7320	7220	9430	5090	7260	7259.81	16.06	-2727	7426	7342	7266	7182	7106	7385	7225	201	2170	500	5510	10	1	40160611	2932	8.30	1.11	12	0.05	879.00	6578.00	15600	20240220	-53.21	6650	20241113	9.77	7850	-7.01	20250107	7030	3.84	20250102	15600	-53.21	20240220	6650	9.77	20241113	2.42	N	060250	500	200 억	6448779	N	N	1054	N	N
23	20250122	110557	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	20	2	0.28	95759970	13206	18.03	7230	7320	7220	9430	5090	7260	7251.25	16.06	-1640	7426	7342	7266	7182	7106	7385	7225	201	2170	500	5510	10	1	40160611	2924	8.28	1.11	12	0.03	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7850	-7.26	20250107	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.42	N	060250	500	200 억	6448779	N	N	1054	N	N
24	20250122	100557	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7260	0	3	0.00	68174390	9412	12.85	7230	7320	7220	9430	5090	7260	7243.35	16.06	-995	7426	7342	7266	7182	7106	7385	7225	201	2170	500	5510	10	1	40160611	2916	8.26	1.10	12	0.02	879.00	6578.00	15600	20240220	-53.46	6650	20241113	9.17	7850	-7.52	20250107	7030	3.27	20250102	15600	-53.46	20240220	6650	9.17	20241113	2.42	N	060250	500	200 억	6448779	N	N	1054	N	N
25	20250122	090559	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7320	60	2	0.83	9961110	1367	1.87	7230	7320	7230	9430	5090	7260	7286.84	16.06	-650	7426	7342	7266	7182	7106	7385	7225	201	2170	500	5510	10	1	40160611	2940	8.33	1.11	12	0.00	879.00	6578.00	15600	20240220	-53.08	6650	20241113	10.08	7850	-6.75	20250107	7030	4.13	20250102	15600	-53.08	20240220	6650	10.08	20241113	2.42	N	060250	500	200 억	6448779	N	N	1054	N	N
26	20250121	160554	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7260	-20	5	-0.27	530533500	73241	149.26	7230	7350	7190	9460	5100	7280	7243.65	16.06	-3260	7426	7352	7266	7192	7106	7360	7200	201	2180	500	5530	10	1	40160611	2916	8.26	1.10	12	0.18	879.00	6578.00	15600	20240220	-53.46	6650	20241113	9.17	7850	-7.52	20250107	7030	3.27	20250102	15600	-53.46	20240220	6650	9.17	20241113	2.42	N	060250	500	200 억	6451646	N	N	1054	N	N
27	20250121	150556	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7240	-40	5	-0.55	503185030	69468	141.57	7230	7350	7190	9460	5100	7280	7243.41	16.06	-4463	7426	7352	7266	7192	7106	7360	7200	201	2180	500	5530	10	1	40160611	2908	8.24	1.10	12	0.17	879.00	6578.00	15600	20240220	-53.59	6650	20241113	8.87	7850	-7.77	20250107	7030	2.99	20250102	15600	-53.59	20240220	6650	8.87	20241113	2.42	N	060250	500	200 억	6451646	N	N	600	N	N
28	20250121	140556	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7240	-40	5	-0.55	443614710	61228	124.77	7230	7350	7190	9460	5100	7280	7245.29	16.06	-6854	7426	7352	7266	7192	7106	7360	7200	201	2180	500	5530	10	1	40160611	2908	8.24	1.10	12	0.15	879.00	6578.00	15600	20240220	-53.59	6650	20241113	8.87	7850	-7.77	20250107	7030	2.99	20250102	15600	-53.59	20240220	6650	8.87	20241113	2.42	N	060250	500	200 억	6451646	N	N	600	N	N
29	20250121	130555	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7260	-20	5	-0.27	386468950	53327	108.67	7230	7350	7190	9460	5100	7280	7247.15	16.06	-8056	7426	7352	7266	7192	7106	7360	7200	201	2180	500	5530	10	1	40160611	2916	8.26	1.10	12	0.13	879.00	6578.00	15600	20240220	-53.46	6650	20241113	9.17	7850	-7.52	20250107	7030	3.27	20250102	15600	-53.46	20240220	6650	9.17	20241113	2.42	N	060250	500	200 억	6451646	N	N	600	N	N
30	20250121	120546	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7230	-50	5	-0.69	343840730	47456	96.71	7230	7350	7190	9460	5100	7280	7245.46	16.06	-10718	7426	7352	7266	7192	7106	7360	7200	201	2180	500	5530	10	1	40160611	2904	8.23	1.10	12	0.12	879.00	6578.00	15600	20240220	-53.65	6650	20241113	8.72	7850	-7.90	20250107	7030	2.84	20250102	15600	-53.65	20240220	6650	8.72	20241113	2.42	N	060250	500	200 억	6451646	N	N	600	N	N
31	20250121	110529	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7190	-90	5	-1.24	315487640	43532	88.71	7230	7350	7190	9460	5100	7280	7247.26	16.06	-10896	7426	7352	7266	7192	7106	7360	7200	201	2180	500	5530	10	1	40160611	2888	8.18	1.09	12	0.11	879.00	6578.00	15600	20240220	-53.91	6650	20241113	8.12	7850	-8.41	20250107	7030	2.28	20250102	15600	-53.91	20240220	6650	8.12	20241113	2.42	N	060250	500	200 억	6451646	N	N	600	N	N
32	20250121	100524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7250	-30	5	-0.41	155812610	21395	43.60	7230	7350	7230	9460	5100	7280	7282.66	16.06	-2323	7426	7352	7266	7192	7106	7360	7200	201	2180	500	5530	10	1	40160611	2912	8.25	1.10	12	0.05	879.00	6578.00	15600	20240220	-53.53	6650	20241113	9.02	7850	-7.64	20250107	7030	3.13	20250102	15600	-53.53	20240220	6650	9.02	20241113	2.42	N	060250	500	200 억	6451646	N	N	600	N	N
33	20250121	090555	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	0	3	0.00	31242470	4300	8.76	7230	7350	7230	9460	5100	7280	7265.69	16.06	1419	7426	7352	7266	7192	7106	7360	7200	201	2180	500	5530	10	1	40160611	2924	8.28	1.11	12	0.01	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7850	-7.26	20250107	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.42	N	060250	500	200 억	6451646	N	N	600	N	N
34	20250120	160553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	0	3	0.00	352491020	48608	71.89	7280	7340	7180	9460	5100	7280	7251.58	16.05	-727	7426	7352	7286	7212	7146	7320	7180	201	2180	500	5530	10	1	40160611	2924	8.28	1.11	12	0.12	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7850	-7.26	20250107	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.42	N	060250	500	200 억	6443853	N	N	597	N	N
35	20250120	150555	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7290	10	2	0.14	340946830	47023	69.54	7280	7340	7180	9460	5100	7280	7250.64	16.05	-927	7426	7352	7286	7212	7146	7320	7180	201	2180	500	5530	10	1	40160611	2928	8.29	1.11	12	0.12	879.00	6578.00	15600	20240220	-53.27	6650	20241113	9.62	7850	-7.13	20250107	7030	3.70	20250102	15600	-53.27	20240220	6650	9.62	20241113	2.42	N	060250	500	200 억	6443853	N	N	0	N	N
36	20250120	140553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7310	30	2	0.41	311960750	43044	63.66	7280	7340	7180	9460	5100	7280	7247.49	16.05	-949	7426	7352	7286	7212	7146	7320	7180	201	2180	500	5530	10	1	40160611	2936	8.32	1.11	12	0.11	879.00	6578.00	15600	20240220	-53.14	6650	20241113	9.92	7850	-6.88	20250107	7030	3.98	20250102	15600	-53.14	20240220	6650	9.92	20241113	2.42	N	060250	500	200 억	6443853	N	N	0	N	N
37	20250120	130552	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7320	40	2	0.55	280598020	38755	57.31	7280	7320	7180	9460	5100	7280	7240.30	16.05	-953	7426	7352	7286	7212	7146	7320	7180	201	2180	500	5530	10	1	40160611	2940	8.33	1.11	12	0.10	879.00	6578.00	15600	20240220	-53.08	6650	20241113	10.08	7850	-6.75	20250107	7030	4.13	20250102	15600	-53.08	20240220	6650	10.08	20241113	2.42	N	060250	500	200 억	6443853	N	N	0	N	N
38	20250120	120555	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7290	10	2	0.14	257754350	35625	52.68	7280	7310	7180	9460	5100	7280	7235.21	16.05	-282	7426	7352	7286	7212	7146	7320	7180	201	2180	500	5530	10	1	40160611	2928	8.29	1.11	12	0.09	879.00	6578.00	15600	20240220	-53.27	6650	20241113	9.62	7850	-7.13	20250107	7030	3.70	20250102	15600	-53.27	20240220	6650	9.62	20241113	2.42	N	060250	500	200 억	6443853	N	N	0	N	N
39	20250120	110555	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7260	-20	5	-0.27	208270680	28820	42.62	7280	7300	7180	9460	5100	7280	7226.60	16.05	-1215	7426	7352	7286	7212	7146	7320	7180	201	2180	500	5530	10	1	40160611	2916	8.26	1.10	12	0.07	879.00	6578.00	15600	20240220	-53.46	6650	20241113	9.17	7850	-7.52	20250107	7030	3.27	20250102	15600	-53.46	20240220	6650	9.17	20241113	2.42	N	060250	500	200 억	6443853	N	N	0	N	N
40	20250120	100554	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7260	-20	5	-0.27	155714050	21566	31.89	7280	7300	7180	9460	5100	7280	7220.35	16.05	389	7426	7352	7286	7212	7146	7320	7180	201	2180	500	5530	10	1	40160611	2916	8.26	1.10	12	0.05	879.00	6578.00	15600	20240220	-53.46	6650	20241113	9.17	7850	-7.52	20250107	7030	3.27	20250102	15600	-53.46	20240220	6650	9.17	20241113	2.42	N	060250	500	200 억	6443853	N	N	0	N	N
41	20250120	090555	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7250	-30	5	-0.41	30082560	4155	6.14	7280	7300	7230	9460	5100	7280	7240.09	16.05	-1080	7426	7352	7286	7212	7146	7320	7180	201	2180	500	5530	10	1	40160611	2912	8.25	1.10	12	0.01	879.00	6578.00	15600	20240220	-53.53	6650	20241113	9.02	7850	-7.64	20250107	7030	3.13	20250102	15600	-53.53	20240220	6650	9.02	20241113	2.42	N	060250	500	200 억	6443853	N	N	0	N	N
42	20250117	160552	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	-70	5	-0.95	486610260	66964	76.25	7310	7360	7220	9550	5150	7350	7266.72	16.07	-10925	7616	7482	7416	7282	7216	7450	7250	201	2200	500	5580	10	1	40160611	2924	8.28	1.11	12	0.17	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7850	-7.26	20250107	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.42	N	060250	500	200 억	6452432	N	N	144	N	N
43	20250117	150553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7250	-100	5	-1.36	454639760	62562	71.24	7310	7360	7220	9550	5150	7350	7267.03	16.07	-8703	7616	7482	7416	7282	7216	7450	7250	201	2200	500	5580	10	1	40160611	2912	8.25	1.10	12	0.16	879.00	6578.00	15600	20240220	-53.53	6650	20241113	9.02	7850	-7.64	20250107	7030	3.13	20250102	15600	-53.53	20240220	6650	9.02	20241113	2.42	N	060250	500	200 억	6452432	N	N	144	N	N
44	20250117	140554	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7240	-110	5	-1.50	388196050	53388	60.79	7310	7360	7220	9550	5150	7350	7271.22	16.07	-5664	7616	7482	7416	7282	7216	7450	7250	201	2200	500	5580	10	1	40160611	2908	8.24	1.10	12	0.13	879.00	6578.00	15600	20240220	-53.59	6650	20241113	8.87	7850	-7.77	20250107	7030	2.99	20250102	15600	-53.59	20240220	6650	8.87	20241113	2.42	N	060250	500	200 억	6452432	N	N	144	N	N
45	20250117	130553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7240	-110	5	-1.50	349379860	48037	54.70	7310	7360	7220	9550	5150	7350	7273.14	16.07	-3542	7616	7482	7416	7282	7216	7450	7250	201	2200	500	5580	10	1	40160611	2908	8.24	1.10	12	0.12	879.00	6578.00	15600	20240220	-53.59	6650	20241113	8.87	7850	-7.77	20250107	7030	2.99	20250102	15600	-53.59	20240220	6650	8.87	20241113	2.42	N	060250	500	200 억	6452432	N	N	144	N	N
46	20250117	120553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7270	-80	5	-1.09	250258680	34351	39.11	7310	7360	7250	9550	5150	7350	7285.34	16.07	-2046	7616	7482	7416	7282	7216	7450	7250	201	2200	500	5580	10	1	40160611	2920	8.27	1.11	12	0.09	879.00	6578.00	15600	20240220	-53.40	6650	20241113	9.32	7850	-7.39	20250107	7030	3.41	20250102	15600	-53.40	20240220	6650	9.32	20241113	2.42	N	060250	500	200 억	6452432	N	N	144	N	N
47	20250117	110553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	-70	5	-0.95	203812450	27966	31.84	7310	7360	7250	9550	5150	7350	7287.87	16.07	-2482	7616	7482	7416	7282	7216	7450	7250	201	2200	500	5580	10	1	40160611	2924	8.28	1.11	12	0.07	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7850	-7.26	20250107	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.42	N	060250	500	200 억	6452432	N	N	144	N	N
48	20250117	100554	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7320	-30	5	-0.41	117628250	16143	18.38	7310	7360	7250	9550	5150	7350	7286.64	16.07	-2837	7616	7482	7416	7282	7216	7450	7250	201	2200	500	5580	10	1	40160611	2940	8.33	1.11	12	0.04	879.00	6578.00	15600	20240220	-53.08	6650	20241113	10.08	7850	-6.75	20250107	7030	4.13	20250102	15600	-53.08	20240220	6650	10.08	20241113	2.42	N	060250	500	200 억	6452432	N	N	144	N	N
49	20250117	090555	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7290	-60	5	-0.82	36087450	4939	5.62	7310	7360	7290	9550	5150	7350	7306.63	16.07	-3719	7616	7482	7416	7282	7216	7450	7250	201	2200	500	5580	10	1	40160611	2928	8.29	1.11	12	0.01	879.00	6578.00	15600	20240220	-53.27	6650	20241113	9.62	7850	-7.13	20250107	7030	3.70	20250102	15600	-53.27	20240220	6650	9.62	20241113	2.42	N	060250	500	200 억	6452432	N	N	144	N	N
50	20250116	160549	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7350	-30	5	-0.41	648017710	87337	102.93	7500	7550	7350	9590	5170	7380	7422.61	16.06	-18346	7686	7532	7436	7282	7186	7485	7235	201	2210	500	5600	10	1	40160611	2952	8.36	1.12	12	0.22	879.00	6578.00	15600	20240220	-52.88	6650	20241113	10.53	7850	-6.37	20250107	7030	4.55	20250102	15600	-52.88	20240220	6650	10.53	20241113	2.42	N	060250	500	200 억	6451057	N	N	144	N	N
51	20250116	150526	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7400	20	2	0.27	549760910	73994	87.21	7500	7550	7350	9590	5170	7380	7429.80	16.06	-13416	7686	7532	7436	7282	7186	7485	7235	201	2210	500	5600	10	1	40160611	2972	8.42	1.12	12	0.18	879.00	6578.00	15600	20240220	-52.56	6650	20241113	11.28	7850	-5.73	20250107	7030	5.26	20250102	15600	-52.56	20240220	6650	11.28	20241113	2.42	N	060250	500	200 억	6451057	N	N	6	N	N
52	20250116	140552	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7410	30	2	0.41	416267490	55900	65.88	7500	7550	7380	9590	5170	7380	7446.65	16.06	-18535	7686	7532	7436	7282	7186	7485	7235	201	2210	500	5600	10	1	40160611	2976	8.43	1.13	12	0.14	879.00	6578.00	15600	20240220	-52.50	6650	20241113	11.43	7850	-5.61	20250107	7030	5.41	20250102	15600	-52.50	20240220	6650	11.43	20241113	2.42	N	060250	500	200 억	6451057	N	N	6	N	N
53	20250116	130552	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7450	70	2	0.95	289655090	38773	45.70	7500	7550	7420	9590	5170	7380	7470.54	16.06	-15946	7686	7532	7436	7282	7186	7485	7235	201	2210	500	5600	10	1	40160611	2992	8.48	1.13	12	0.10	879.00	6578.00	15600	20240220	-52.24	6650	20241113	12.03	7850	-5.10	20250107	7030	5.97	20250102	15600	-52.24	20240220	6650	12.03	20241113	2.42	N	060250	500	200 억	6451057	N	N	6	N	N
54	20250116	120552	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7440	60	2	0.81	263373960	35242	41.54	7500	7550	7420	9590	5170	7380	7473.30	16.06	-14379	7686	7532	7436	7282	7186	7485	7235	201	2210	500	5600	10	1	40160611	2988	8.46	1.13	12	0.09	879.00	6578.00	15600	20240220	-52.31	6650	20241113	11.88	7850	-5.22	20250107	7030	5.83	20250102	15600	-52.31	20240220	6650	11.88	20241113	2.42	N	060250	500	200 억	6451057	N	N	6	N	N
55	20250116	110554	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7440	60	2	0.81	246870350	33022	38.92	7500	7550	7420	9590	5170	7380	7475.94	16.06	-12966	7686	7532	7436	7282	7186	7485	7235	201	2210	500	5600	10	1	40160611	2988	8.46	1.13	12	0.08	879.00	6578.00	15600	20240220	-52.31	6650	20241113	11.88	7850	-5.22	20250107	7030	5.83	20250102	15600	-52.31	20240220	6650	11.88	20241113	2.42	N	060250	500	200 억	6451057	N	N	6	N	N
56	20250116	100553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7500	120	2	1.63	178221240	23818	28.07	7500	7550	7430	9590	5170	7380	7482.63	16.06	-7198	7686	7532	7436	7282	7186	7485	7235	201	2210	500	5600	10	1	40160611	3012	8.53	1.14	12	0.06	879.00	6578.00	15600	20240220	-51.92	6650	20241113	12.78	7850	-4.46	20250107	7030	6.69	20250102	15600	-51.92	20240220	6650	12.78	20241113	2.42	N	060250	500	200 억	6451057	N	N	6	N	N
57	20250116	090553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7470	90	2	1.22	20693580	2769	3.26	7500	7500	7440	9590	5170	7380	7473.30	16.06	-787	7686	7532	7436	7282	7186	7485	7235	201	2210	500	5600	10	1	40160611	3000	8.50	1.14	12	0.01	879.00	6578.00	15600	20240220	-52.12	6650	20241113	12.33	7850	-4.84	20250107	7030	6.26	20250102	15600	-52.12	20240220	6650	12.33	20241113	2.42	N	060250	500	200 억	6451057	N	N	6	N	N
58	20250115	160550	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7380	-90	5	-1.20	626195570	84308	184.80	7470	7590	7340	9710	5230	7470	7427.51	16.05	19359	7630	7550	7410	7330	7190	7590	7370	201	2240	500	5670	10	1	40160611	2964	8.40	1.12	12	0.21	879.00	6578.00	15600	20240220	-52.69	6650	20241113	10.98	7850	-5.99	20250107	7030	4.98	20250102	15600	-52.69	20240220	6650	10.98	20241113	2.39	N	060250	500	200 억	6445210	N	N	6	N	N
59	20250115	150552	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7360	-110	5	-1.47	584094200	78587	172.26	7470	7590	7340	9710	5230	7470	7432.45	16.05	20089	7630	7550	7410	7330	7190	7590	7370	201	2240	500	5670	10	1	40160611	2956	8.37	1.12	12	0.20	879.00	6578.00	15600	20240220	-52.82	6650	20241113	10.68	7850	-6.24	20250107	7030	4.69	20250102	15600	-52.82	20240220	6650	10.68	20241113	2.39	N	060250	500	200 억	6445210	N	N	18	N	N
60	20250115	140553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7350	-120	5	-1.61	549253600	73846	161.87	7470	7590	7350	9710	5230	7470	7437.82	16.05	18274	7630	7550	7410	7330	7190	7590	7370	201	2240	500	5670	10	1	40160611	2952	8.36	1.12	12	0.18	879.00	6578.00	15600	20240220	-52.88	6650	20241113	10.53	7850	-6.37	20250107	7030	4.55	20250102	15600	-52.88	20240220	6650	10.53	20241113	2.39	N	060250	500	200 억	6445210	N	N	18	N	N
61	20250115	130551	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7390	-80	5	-1.07	369702370	49480	108.46	7470	7590	7390	9710	5230	7470	7471.75	16.05	11268	7630	7550	7410	7330	7190	7590	7370	201	2240	500	5670	10	1	40160611	2968	8.41	1.12	12	0.12	879.00	6578.00	15600	20240220	-52.63	6650	20241113	11.13	7850	-5.86	20250107	7030	5.12	20250102	15600	-52.63	20240220	6650	11.13	20241113	2.39	N	060250	500	200 억	6445210	N	N	18	N	N
62	20250115	120544	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7420	-50	5	-0.67	324104300	43321	94.96	7470	7590	7390	9710	5230	7470	7481.46	16.05	11310	7630	7550	7410	7330	7190	7590	7370	201	2240	500	5670	10	1	40160611	2980	8.44	1.13	12	0.11	879.00	6578.00	15600	20240220	-52.44	6650	20241113	11.58	7850	-5.48	20250107	7030	5.55	20250102	15600	-52.44	20240220	6650	11.58	20241113	2.39	N	060250	500	200 억	6445210	N	N	18	N	N
63	20250115	110551	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7490	20	2	0.27	219741330	29266	64.15	7470	7590	7420	9710	5230	7470	7508.42	16.05	3319	7630	7550	7410	7330	7190	7590	7370	201	2240	500	5670	10	1	40160611	3008	8.52	1.14	12	0.07	879.00	6578.00	15600	20240220	-51.99	6650	20241113	12.63	7850	-4.59	20250107	7030	6.54	20250102	15600	-51.99	20240220	6650	12.63	20241113	2.39	N	060250	500	200 억	6445210	N	N	18	N	N
64	20250115	100551	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7530	60	2	0.80	165104450	21968	48.15	7470	7590	7420	9710	5230	7470	7515.68	16.05	4031	7630	7550	7410	7330	7190	7590	7370	201	2240	500	5670	10	1	40160611	3024	8.57	1.14	12	0.05	879.00	6578.00	15600	20240220	-51.73	6650	20241113	13.23	7850	-4.08	20250107	7030	7.11	20250102	15600	-51.73	20240220	6650	13.23	20241113	2.39	N	060250	500	200 억	6445210	N	N	18	N	N
65	20250115	090553	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7500	30	2	0.40	16300390	2188	4.80	7470	7500	7420	9710	5230	7470	7449.90	16.05	-151	7630	7550	7410	7330	7190	7590	7370	201	2240	500	5670	10	1	40160611	3012	8.53	1.14	12	0.01	879.00	6578.00	15600	20240220	-51.92	6650	20241113	12.78	7850	-4.46	20250107	7030	6.69	20250102	15600	-51.92	20240220	6650	12.78	20241113	2.39	N	060250	500	200 억	6445210	N	N	18	N	N
66	20250114	160538	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7470	180	2	2.47	337787460	45602	74.25	7300	7490	7270	9470	5110	7290	7406.56	16.03	6899	7463	7376	7293	7206	7123	7335	7165	201	2180	500	5540	10	1	40160611	3000	8.50	1.14	12	0.11	879.00	6578.00	15600	20240220	-52.12	6650	20241113	12.33	7850	-4.84	20250107	7030	6.26	20250102	15600	-52.12	20240220	6650	12.33	20241113	2.36	N	060250	500	200 억	6439112	N	N	18	N	N
67	20250114	150548	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7460	170	2	2.33	318220040	42981	69.99	7300	7490	7270	9470	5110	7290	7403.74	16.03	6618	7463	7376	7293	7206	7123	7335	7165	201	2180	500	5540	10	1	40160611	2996	8.49	1.13	12	0.11	879.00	6578.00	15600	20240220	-52.18	6650	20241113	12.18	7850	-4.97	20250107	7030	6.12	20250102	15600	-52.18	20240220	6650	12.18	20241113	2.36	N	060250	500	200 억	6439112	N	N	1729	N	N
68	20250114	140548	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7470	180	2	2.47	271570900	36724	59.80	7300	7490	7270	9470	5110	7290	7394.92	16.03	4633	7463	7376	7293	7206	7123	7335	7165	201	2180	500	5540	10	1	40160611	3000	8.50	1.14	12	0.09	879.00	6578.00	15600	20240220	-52.12	6650	20241113	12.33	7850	-4.84	20250107	7030	6.26	20250102	15600	-52.12	20240220	6650	12.33	20241113	2.36	N	060250	500	200 억	6439112	N	N	1729	N	N
69	20250114	130548	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7420	130	2	1.78	202564770	27461	44.72	7300	7430	7270	9470	5110	7290	7376.45	16.03	2212	7463	7376	7293	7206	7123	7335	7165	201	2180	500	5540	10	1	40160611	2980	8.44	1.13	12	0.07	879.00	6578.00	15600	20240220	-52.44	6650	20241113	11.58	7850	-5.48	20250107	7030	5.55	20250102	15600	-52.44	20240220	6650	11.58	20241113	2.36	N	060250	500	200 억	6439112	N	N	1729	N	N
70	20250114	120545	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7410	120	2	1.65	140083930	19034	30.99	7300	7430	7270	9470	5110	7290	7359.67	16.03	685	7463	7376	7293	7206	7123	7335	7165	201	2180	500	5540	10	1	40160611	2976	8.43	1.13	12	0.05	879.00	6578.00	15600	20240220	-52.50	6650	20241113	11.43	7850	-5.61	20250107	7030	5.41	20250102	15600	-52.50	20240220	6650	11.43	20241113	2.36	N	060250	500	200 억	6439112	N	N	1729	N	N
71	20250114	110547	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7400	110	2	1.51	101819740	13873	22.59	7300	7410	7270	9470	5110	7290	7339.42	16.03	1770	7463	7376	7293	7206	7123	7335	7165	201	2180	500	5540	10	1	40160611	2972	8.42	1.12	12	0.03	879.00	6578.00	15600	20240220	-52.56	6650	20241113	11.28	7850	-5.73	20250107	7030	5.26	20250102	15600	-52.56	20240220	6650	11.28	20241113	2.36	N	060250	500	200 억	6439112	N	N	1729	N	N
72	20250114	100546	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7350	60	2	0.82	43177920	5889	9.59	7300	7370	7270	9470	5110	7290	7331.96	16.03	-128	7463	7376	7293	7206	7123	7335	7165	201	2180	500	5540	10	1	40160611	2952	8.36	1.12	12	0.01	879.00	6578.00	15600	20240220	-52.88	6650	20241113	10.53	7850	-6.37	20250107	7030	4.55	20250102	15600	-52.88	20240220	6650	10.53	20241113	2.36	N	060250	500	200 억	6439112	N	N	1729	N	N
73	20250114	090547	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7340	50	2	0.69	10687630	1464	2.38	7300	7340	7270	9470	5110	7290	7300.29	16.03	-190	7463	7376	7293	7206	7123	7335	7165	201	2180	500	5540	10	1	40160611	2948	8.35	1.12	12	0.00	879.00	6578.00	15600	20240220	-52.95	6650	20241113	10.38	7850	-6.50	20250107	7030	4.41	20250102	15600	-52.95	20240220	6650	10.38	20241113	2.36	N	060250	500	200 억	6439112	N	N	1729	N	N
74	20250113	160540	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7290	-40	5	-0.55	445437480	61374	73.81	7310	7380	7210	9520	5140	7330	7257.55	16.05	-12606	7576	7452	7386	7262	7196	7420	7230	201	2190	500	5570	10	1	40160611	2928	8.29	1.11	12	0.15	879.00	6578.00	15600	20240220	-53.27	6650	20241113	9.62	7850	-7.13	20250107	7030	3.70	20250102	15600	-53.27	20240220	6650	9.62	20241113	2.32	N	060250	500	200 억	6447376	N	N	1729	N	N
75	20250113	150543	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7270	-60	5	-0.82	390202860	53781	64.68	7310	7380	7210	9520	5140	7330	7255.40	16.05	-13252	7576	7452	7386	7262	7196	7420	7230	201	2190	500	5570	10	1	40160611	2920	8.27	1.11	12	0.13	879.00	6578.00	15600	20240220	-53.40	6650	20241113	9.32	7850	-7.39	20250107	7030	3.41	20250102	15600	-53.40	20240220	6650	9.32	20241113	2.32	N	060250	500	200 억	6447376	N	N	926	N	N
76	20250113	140537	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7270	-60	5	-0.82	340770000	46966	56.48	7310	7380	7210	9520	5140	7330	7255.67	16.05	-15757	7576	7452	7386	7262	7196	7420	7230	201	2190	500	5570	10	1	40160611	2920	8.27	1.11	12	0.12	879.00	6578.00	15600	20240220	-53.40	6650	20241113	9.32	7850	-7.39	20250107	7030	3.41	20250102	15600	-53.40	20240220	6650	9.32	20241113	2.32	N	060250	500	200 억	6447376	N	N	926	N	N
77	20250113	130534	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7250	-80	5	-1.09	318575250	43909	52.81	7310	7380	7210	9520	5140	7330	7255.35	16.05	-16148	7576	7452	7386	7262	7196	7420	7230	201	2190	500	5570	10	1	40160611	2912	8.25	1.10	12	0.11	879.00	6578.00	15600	20240220	-53.53	6650	20241113	9.02	7850	-7.64	20250107	7030	3.13	20250102	15600	-53.53	20240220	6650	9.02	20241113	2.32	N	060250	500	200 억	6447376	N	N	926	N	N
78	20250113	120536	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	-50	5	-0.68	251543860	34661	41.68	7310	7380	7210	9520	5140	7330	7257.26	16.05	-14702	7576	7452	7386	7262	7196	7420	7230	201	2190	500	5570	10	1	40160611	2924	8.28	1.11	12	0.09	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7850	-7.26	20250107	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.32	N	060250	500	200 억	6447376	N	N	926	N	N
79	20250113	110536	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7230	-100	5	-1.36	213804880	29450	35.42	7310	7380	7210	9520	5140	7330	7259.93	16.05	-14762	7576	7452	7386	7262	7196	7420	7230	201	2190	500	5570	10	1	40160611	2904	8.23	1.10	12	0.07	879.00	6578.00	15600	20240220	-53.65	6650	20241113	8.72	7850	-7.90	20250107	7030	2.84	20250102	15600	-53.65	20240220	6650	8.72	20241113	2.32	N	060250	500	200 억	6447376	N	N	926	N	N
80	20250113	100534	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7270	-60	5	-0.82	71959630	9869	11.87	7310	7380	7260	9520	5140	7330	7291.48	16.05	-5420	7576	7452	7386	7262	7196	7420	7230	201	2190	500	5570	10	1	40160611	2920	8.27	1.11	12	0.02	879.00	6578.00	15600	20240220	-53.40	6650	20241113	9.32	7850	-7.39	20250107	7030	3.41	20250102	15600	-53.40	20240220	6650	9.32	20241113	2.32	N	060250	500	200 억	6447376	N	N	926	N	N
81	20250113	090539	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7290	-40	5	-0.55	20739330	2839	3.41	7310	7380	7290	9520	5140	7330	7305.15	16.05	-756	7576	7452	7386	7262	7196	7420	7230	201	2190	500	5570	10	1	40160611	2928	8.29	1.11	12	0.01	879.00	6578.00	15600	20240220	-53.27	6650	20241113	9.62	7850	-7.13	20250107	7030	3.70	20250102	15600	-53.27	20240220	6650	9.62	20241113	2.32	N	060250	500	200 억	6447376	N	N	926	N	N
82	20250110	160532	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7330	-160	5	-2.14	605482630	82142	69.13	7420	7510	7320	9730	5250	7490	7371.27	16.09	-21689	7810	7650	7570	7410	7330	7610	7370	201	2240	500	5690	10	1	40160611	2944	8.34	1.11	12	0.20	879.00	6578.00	15600	20240220	-53.01	6650	20241113	10.23	7850	-6.62	20250107	7030	4.27	20250102	15600	-53.01	20240220	6650	10.23	20241113	2.31	N	060250	500	200 억	6461911	N	N	924	N	N
83	20250110	150531	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7340	-150	5	-2.00	549672660	74531	62.73	7420	7510	7320	9730	5250	7490	7375.09	16.09	-20650	7810	7650	7570	7410	7330	7610	7370	201	2240	500	5690	10	1	40160611	2948	8.35	1.12	12	0.19	879.00	6578.00	15600	20240220	-52.95	6650	20241113	10.38	7850	-6.50	20250107	7030	4.41	20250102	15600	-52.95	20240220	6650	10.38	20241113	2.31	N	060250	500	200 억	6461911	N	N	0	N	N
84	20250110	140534	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7360	-130	5	-1.74	500027110	67779	57.05	7420	7510	7320	9730	5250	7490	7377.32	16.09	-18429	7810	7650	7570	7410	7330	7610	7370	201	2240	500	5690	10	1	40160611	2956	8.37	1.12	12	0.17	879.00	6578.00	15600	20240220	-52.82	6650	20241113	10.68	7850	-6.24	20250107	7030	4.69	20250102	15600	-52.82	20240220	6650	10.68	20241113	2.31	N	060250	500	200 억	6461911	N	N	0	N	N
85	20250110	130531	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7360	-130	5	-1.74	448600320	60792	51.16	7420	7510	7320	9730	5250	7490	7379.27	16.09	-14222	7810	7650	7570	7410	7330	7610	7370	201	2240	500	5690	10	1	40160611	2956	8.37	1.12	12	0.15	879.00	6578.00	15600	20240220	-52.82	6650	20241113	10.68	7850	-6.24	20250107	7030	4.69	20250102	15600	-52.82	20240220	6650	10.68	20241113	2.31	N	060250	500	200 억	6461911	N	N	0	N	N
86	20250110	120533	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7370	-120	5	-1.60	385565420	52228	43.96	7420	7510	7320	9730	5250	7490	7382.35	16.09	-11621	7810	7650	7570	7410	7330	7610	7370	201	2240	500	5690	10	1	40160611	2960	8.38	1.12	12	0.13	879.00	6578.00	15600	20240220	-52.76	6650	20241113	10.83	7850	-6.11	20250107	7030	4.84	20250102	15600	-52.76	20240220	6650	10.83	20241113	2.31	N	060250	500	200 억	6461911	N	N	0	N	N
87	20250110	110532	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7350	-140	5	-1.87	337813580	45724	38.48	7420	7510	7320	9730	5250	7490	7388.10	16.09	-11308	7810	7650	7570	7410	7330	7610	7370	201	2240	500	5690	10	1	40160611	2952	8.36	1.12	12	0.11	879.00	6578.00	15600	20240220	-52.88	6650	20241113	10.53	7850	-6.37	20250107	7030	4.55	20250102	15600	-52.88	20240220	6650	10.53	20241113	2.31	N	060250	500	200 억	6461911	N	N	0	N	N
88	20250110	100530	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7390	-100	5	-1.34	218505460	29477	24.81	7420	7510	7360	9730	5250	7490	7412.74	16.09	-7970	7810	7650	7570	7410	7330	7610	7370	201	2240	500	5690	10	1	40160611	2968	8.41	1.12	12	0.07	879.00	6578.00	15600	20240220	-52.63	6650	20241113	11.13	7850	-5.86	20250107	7030	5.12	20250102	15600	-52.63	20240220	6650	11.13	20241113	2.31	N	060250	500	200 억	6461911	N	N	0	N	N
89	20250110	090533	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7400	-90	5	-1.20	29563250	3983	3.35	7420	7510	7370	9730	5250	7490	7422.36	16.09	-1025	7810	7650	7570	7410	7330	7610	7370	201	2240	500	5690	10	1	40160611	2972	8.42	1.12	12	0.01	879.00	6578.00	15600	20240220	-52.56	6650	20241113	11.28	7850	-5.73	20250107	7030	5.26	20250102	15600	-52.56	20240220	6650	11.28	20241113	2.31	N	060250	500	200 억	6461911	N	N	0	N	N
90	20250109	160529	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7490	-240	5	-3.10	897270170	118747	189.77	7690	7730	7490	10040	5420	7730	7556.35	16.05	-10858	7836	7782	7676	7622	7516	7810	7650	201	2310	500	5870	10	1	40160611	3008	8.52	1.14	12	0.30	879.00	6578.00	15600	20240220	-51.99	6650	20241113	12.63	7850	-4.59	20250107	7030	6.54	20250102	15600	-51.99	20240220	6650	12.63	20241113	2.30	N	060250	500	200 억	6445890	N	N	120	N	N
91	20250109	150531	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7570	-160	5	-2.07	569711790	75032	119.91	7690	7730	7520	10040	5420	7730	7592.68	16.05	-19232	7836	7782	7676	7622	7516	7810	7650	201	2310	500	5870	10	1	40160611	3040	8.61	1.15	12	0.19	879.00	6578.00	15600	20240220	-51.47	6650	20241113	13.83	7850	-3.57	20250107	7030	7.68	20250102	15600	-51.47	20240220	6650	13.83	20241113	2.30	N	060250	500	200 억	6445890	N	N	120	N	N
92	20250109	140531	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7540	-190	5	-2.46	495294040	65190	104.18	7690	7730	7520	10040	5420	7730	7597.44	16.05	-21713	7836	7782	7676	7622	7516	7810	7650	201	2310	500	5870	10	1	40160611	3028	8.58	1.15	12	0.16	879.00	6578.00	15600	20240220	-51.67	6650	20241113	13.38	7850	-3.95	20250107	7030	7.25	20250102	15600	-51.67	20240220	6650	13.38	20241113	2.30	N	060250	500	200 억	6445890	N	N	120	N	N
93	20250109	130530	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7580	-150	5	-1.94	383757950	50408	80.56	7690	7730	7560	10040	5420	7730	7612.73	16.05	-17602	7836	7782	7676	7622	7516	7810	7650	201	2310	500	5870	10	1	40160611	3044	8.62	1.15	12	0.13	879.00	6578.00	15600	20240220	-51.41	6650	20241113	13.98	7850	-3.44	20250107	7030	7.82	20250102	15600	-51.41	20240220	6650	13.98	20241113	2.30	N	060250	500	200 억	6445890	N	N	120	N	N
94	20250109	120530	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7570	-160	5	-2.07	334608970	43917	70.19	7690	7730	7560	10040	5420	7730	7618.79	16.05	-15587	7836	7782	7676	7622	7516	7810	7650	201	2310	500	5870	10	1	40160611	3040	8.61	1.15	12	0.11	879.00	6578.00	15600	20240220	-51.47	6650	20241113	13.83	7850	-3.57	20250107	7030	7.68	20250102	15600	-51.47	20240220	6650	13.83	20241113	2.30	N	060250	500	200 억	6445890	N	N	120	N	N
95	20250109	110532	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7590	-140	5	-1.81	237997270	31180	49.83	7690	7730	7590	10040	5420	7730	7632.60	16.05	-9415	7836	7782	7676	7622	7516	7810	7650	201	2310	500	5870	10	1	40160611	3048	8.63	1.15	12	0.08	879.00	6578.00	15600	20240220	-51.35	6650	20241113	14.14	7850	-3.31	20250107	7030	7.97	20250102	15600	-51.35	20240220	6650	14.14	20241113	2.30	N	060250	500	200 억	6445890	N	N	120	N	N
96	20250109	100530	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7630	-100	5	-1.29	102174990	13326	21.30	7690	7730	7630	10040	5420	7730	7666.72	16.05	-6736	7836	7782	7676	7622	7516	7810	7650	201	2310	500	5870	10	1	40160611	3064	8.68	1.16	12	0.03	879.00	6578.00	15600	20240220	-51.09	6650	20241113	14.74	7850	-2.80	20250107	7030	8.53	20250102	15600	-51.09	20240220	6650	14.74	20241113	2.30	N	060250	500	200 억	6445890	N	N	120	N	N
97	20250109	090534	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7640	-90	5	-1.16	39031550	5079	8.12	7690	7730	7640	10040	5420	7730	7683.70	16.05	-3716	7836	7782	7676	7622	7516	7810	7650	201	2310	500	5870	10	1	40160611	3068	8.69	1.16	12	0.01	879.00	6578.00	15600	20240220	-51.03	6650	20241113	14.89	7850	-2.68	20250107	7030	8.68	20250102	15600	-51.03	20240220	6650	14.89	20241113	2.30	N	060250	500	200 억	6445890	N	N	120	N	N
98	20250108	160525	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7730	80	2	1.05	477129900	62433	54.70	7650	7730	7570	9940	5360	7650	7642.27	16.05	-14992	7916	7782	7716	7582	7516	7750	7550	201	2290	500	5810	10	1	40160611	3104	8.79	1.18	12	0.16	879.00	6578.00	15600	20240220	-50.45	6650	20241113	16.24	7850	-1.53	20250107	7030	9.96	20250102	15600	-50.45	20240220	6650	16.24	20241113	2.29	N	060250	500	200 억	6443798	N	N	120	N	N
99	20250108	150528	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7670	20	2	0.26	412885070	54098	47.40	7650	7690	7570	9940	5360	7650	7632.17	16.05	-10716	7916	7782	7716	7582	7516	7750	7550	201	2290	500	5810	10	1	40160611	3080	8.73	1.17	12	0.13	879.00	6578.00	15600	20240220	-50.83	6650	20241113	15.34	7850	-2.29	20250107	7030	9.10	20250102	15600	-50.83	20240220	6650	15.34	20241113	2.29	N	060250	500	200 억	6443798	N	N	1009	N	N
100	20250108	140530	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7630	-20	5	-0.26	342627670	44906	39.35	7650	7690	7570	9940	5360	7650	7629.89	16.05	-10661	7916	7782	7716	7582	7516	7750	7550	201	2290	500	5810	10	1	40160611	3064	8.68	1.16	12	0.11	879.00	6578.00	15600	20240220	-51.09	6650	20241113	14.74	7850	-2.80	20250107	7030	8.53	20250102	15600	-51.09	20240220	6650	14.74	20241113	2.29	N	060250	500	200 억	6443798	N	N	1009	N	N
101	20250108	130530	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7660	10	2	0.13	295874030	38789	33.99	7650	7690	7570	9940	5360	7650	7627.78	16.05	-11156	7916	7782	7716	7582	7516	7750	7550	201	2290	500	5810	10	1	40160611	3076	8.71	1.16	12	0.10	879.00	6578.00	15600	20240220	-50.90	6650	20241113	15.19	7850	-2.42	20250107	7030	8.96	20250102	15600	-50.90	20240220	6650	15.19	20241113	2.29	N	060250	500	200 억	6443798	N	N	1009	N	N
102	20250108	120526	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7650	0	3	0.00	241275960	31650	27.73	7650	7690	7570	9940	5360	7650	7623.25	16.05	-10201	7916	7782	7716	7582	7516	7750	7550	201	2290	500	5810	10	1	40160611	3072	8.70	1.16	12	0.08	879.00	6578.00	15600	20240220	-50.96	6650	20241113	15.04	7850	-2.55	20250107	7030	8.82	20250102	15600	-50.96	20240220	6650	15.04	20241113	2.29	N	060250	500	200 억	6443798	N	N	1009	N	N
103	20250108	110526	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7690	40	2	0.52	200282780	26293	23.04	7650	7690	7570	9940	5360	7650	7617.34	16.05	-8647	7916	7782	7716	7582	7516	7750	7550	201	2290	500	5810	10	1	40160611	3088	8.75	1.17	12	0.07	879.00	6578.00	15600	20240220	-50.71	6650	20241113	15.64	7850	-2.04	20250107	7030	9.39	20250102	15600	-50.71	20240220	6650	15.64	20241113	2.29	N	060250	500	200 억	6443798	N	N	1009	N	N
104	20250108	100527	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7630	-20	5	-0.26	148836900	19570	17.15	7650	7690	7570	9940	5360	7650	7605.36	16.05	-6342	7916	7782	7716	7582	7516	7750	7550	201	2290	500	5810	10	1	40160611	3064	8.68	1.16	12	0.05	879.00	6578.00	15600	20240220	-51.09	6650	20241113	14.74	7850	-2.80	20250107	7030	8.53	20250102	15600	-51.09	20240220	6650	14.74	20241113	2.29	N	060250	500	200 억	6443798	N	N	1009	N	N
105	20250108	090529	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7650	0	3	0.00	8783170	1150	1.01	7650	7690	7620	9940	5360	7650	7637.54	16.05	46	7916	7782	7716	7582	7516	7750	7550	201	2290	500	5810	10	1	40160611	3072	8.70	1.16	12	0.00	879.00	6578.00	15600	20240220	-50.96	6650	20241113	15.04	7850	-2.55	20250107	7030	8.82	20250102	15600	-50.96	20240220	6650	15.04	20241113	2.29	N	060250	500	200 억	6443798	N	N	1009	N	N
106	20250107	160524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7650	-70	5	-0.91	879143620	113496	140.89	7720	7850	7650	10030	5410	7720	7746.03	15.97	-5099	7926	7822	7666	7562	7406	7875	7615	201	2310	500	5860	10	1	40160611	3072	8.70	1.16	12	0.28	879.00	6578.00	15600	20240220	-50.96	6650	20241113	15.04	7850	-2.55	20250107	7030	8.82	20250102	15600	-50.96	20240220	6650	15.04	20241113	2.28	N	060250	500	200 억	6414530	N	N	1009	N	N
107	20250107	150525	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7660	-60	5	-0.78	761201120	98111	121.79	7720	7850	7650	10030	5410	7720	7758.57	15.97	-12803	7926	7822	7666	7562	7406	7875	7615	201	2310	500	5860	10	1	40160611	3076	8.71	1.16	12	0.24	879.00	6578.00	15600	20240220	-50.90	6650	20241113	15.19	7850	-2.42	20250107	7030	8.96	20250102	15600	-50.90	20240220	6650	15.19	20241113	2.28	N	060250	500	200 억	6414530	N	N	481	N	N
108	20250107	140524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7690	-30	5	-0.39	667857150	85953	106.70	7720	7850	7670	10030	5410	7720	7770.03	15.97	-15701	7926	7822	7666	7562	7406	7875	7615	201	2310	500	5860	10	1	40160611	3088	8.75	1.17	12	0.21	879.00	6578.00	15600	20240220	-50.71	6650	20241113	15.64	7850	-2.04	20250107	7030	9.39	20250102	15600	-50.71	20240220	6650	15.64	20241113	2.28	N	060250	500	200 억	6414530	N	N	481	N	N
109	20250107	130524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7730	10	2	0.13	562307200	72262	89.70	7720	7850	7670	10030	5410	7720	7781.51	15.97	-15431	7926	7822	7666	7562	7406	7875	7615	201	2310	500	5860	10	1	40160611	3104	8.79	1.18	12	0.18	879.00	6578.00	15600	20240220	-50.45	6650	20241113	16.24	7850	-1.53	20250107	7030	9.96	20250102	15600	-50.45	20240220	6650	16.24	20241113	2.28	N	060250	500	200 억	6414530	N	N	481	N	N
110	20250107	120524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7710	-10	5	-0.13	517647320	66479	82.53	7720	7850	7670	10030	5410	7720	7786.63	15.97	-15038	7926	7822	7666	7562	7406	7875	7615	201	2310	500	5860	10	1	40160611	3096	8.77	1.17	12	0.17	879.00	6578.00	15600	20240220	-50.58	6650	20241113	15.94	7850	-1.78	20250107	7030	9.67	20250102	15600	-50.58	20240220	6650	15.94	20241113	2.28	N	060250	500	200 억	6414530	N	N	481	N	N
111	20250107	110521	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7770	50	2	0.65	387170160	49647	61.63	7720	7850	7670	10030	5410	7720	7798.46	15.97	-7040	7926	7822	7666	7562	7406	7875	7615	201	2310	500	5860	10	1	40160611	3120	8.84	1.18	12	0.12	879.00	6578.00	15600	20240220	-50.19	6650	20241113	16.84	7850	-1.02	20250107	7030	10.53	20250102	15600	-50.19	20240220	6650	16.84	20241113	2.28	N	060250	500	200 억	6414530	N	N	481	N	N
112	20250107	100526	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7790	70	2	0.91	263534930	33782	41.94	7720	7850	7670	10030	5410	7720	7801.05	15.97	-5258	7926	7822	7666	7562	7406	7875	7615	201	2310	500	5860	10	1	40160611	3129	8.86	1.18	12	0.08	879.00	6578.00	15600	20240220	-50.06	6650	20241113	17.14	7850	-0.76	20250107	7030	10.81	20250102	15600	-50.06	20240220	6650	17.14	20241113	2.28	N	060250	500	200 억	6414530	N	N	481	N	N
113	20250107	090524	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7750	30	2	0.39	39374030	5093	6.32	7720	7800	7670	10030	5410	7720	7731.01	15.97	-1383	7926	7822	7666	7562	7406	7875	7615	201	2310	500	5860	10	1	40160611	3112	8.82	1.18	12	0.01	879.00	6578.00	15600	20240220	-50.32	6650	20241113	16.54	7800	-0.64	20250107	7030	10.24	20250102	15600	-50.32	20240220	6650	16.54	20241113	2.28	N	060250	500	200 억	6414530	N	N	481	N	N
114	20250106	160518	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7720	150	2	1.98	615431950	79907	67.70	7510	7770	7510	9840	5300	7570	7701.84	15.94	7926	7690	7630	7570	7510	7450	7630	7510	201	2270	500	5750	10	1	40160611	3100	8.78	1.17	12	0.20	879.00	6578.00	15600	20240220	-50.51	6650	20241113	16.09	7770	-0.64	20250106	7030	9.82	20250102	15600	-50.51	20240220	6650	16.09	20241113	2.33	N	060250	500	200 억	6400647	N	N	481	N	N
115	20250106	150519	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7690	120	2	1.59	555357550	72110	61.09	7510	7770	7510	9840	5300	7570	7701.53	15.94	11184	7690	7630	7570	7510	7450	7630	7510	201	2270	500	5750	10	1	40160611	3088	8.75	1.17	12	0.18	879.00	6578.00	15600	20240220	-50.71	6650	20241113	15.64	7770	-1.03	20250106	7030	9.39	20250102	15600	-50.71	20240220	6650	15.64	20241113	2.33	N	060250	500	200 억	6400647	N	N	453	N	N
116	20250106	140518	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7710	140	2	1.85	466446970	60566	51.31	7510	7770	7510	9840	5300	7570	7701.47	15.94	13192	7690	7630	7570	7510	7450	7630	7510	201	2270	500	5750	10	1	40160611	3096	8.77	1.17	12	0.15	879.00	6578.00	15600	20240220	-50.58	6650	20241113	15.94	7770	-0.77	20250106	7030	9.67	20250102	15600	-50.58	20240220	6650	15.94	20241113	2.33	N	060250	500	200 억	6400647	N	N	453	N	N
117	20250106	130516	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7740	170	2	2.25	388332410	50435	42.73	7510	7770	7510	9840	5300	7570	7699.66	15.94	15284	7690	7630	7570	7510	7450	7630	7510	201	2270	500	5750	10	1	40160611	3108	8.81	1.18	12	0.13	879.00	6578.00	15600	20240220	-50.38	6650	20241113	16.39	7770	-0.39	20250106	7030	10.10	20250102	15600	-50.38	20240220	6650	16.39	20241113	2.33	N	060250	500	200 억	6400647	N	N	453	N	N
118	20250106	120516	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7740	170	2	2.25	319623130	41564	35.21	7510	7760	7510	9840	5300	7570	7689.90	15.94	14089	7690	7630	7570	7510	7450	7630	7510	201	2270	500	5750	10	1	40160611	3108	8.81	1.18	12	0.10	879.00	6578.00	15600	20240220	-50.38	6650	20241113	16.39	7760	-0.26	20250106	7030	10.10	20250102	15600	-50.38	20240220	6650	16.39	20241113	2.33	N	060250	500	200 억	6400647	N	N	453	N	N
119	20250106	110516	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7720	150	2	1.98	270423250	35202	29.82	7510	7760	7510	9840	5300	7570	7682.04	15.94	10977	7690	7630	7570	7510	7450	7630	7510	201	2270	500	5750	10	1	40160611	3100	8.78	1.17	12	0.09	879.00	6578.00	15600	20240220	-50.51	6650	20241113	16.09	7760	-0.52	20250106	7030	9.82	20250102	15600	-50.51	20240220	6650	16.09	20241113	2.33	N	060250	500	200 억	6400647	N	N	453	N	N
120	20250106	100516	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7710	140	2	1.85	207699690	27064	22.93	7510	7760	7510	9840	5300	7570	7674.39	15.94	10768	7690	7630	7570	7510	7450	7630	7510	201	2270	500	5750	10	1	40160611	3096	8.77	1.17	12	0.07	879.00	6578.00	15600	20240220	-50.58	6650	20241113	15.94	7760	-0.64	20250106	7030	9.67	20250102	15600	-50.58	20240220	6650	15.94	20241113	2.33	N	060250	500	200 억	6400647	N	N	453	N	N
121	20250106	090512	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7560	-10	5	-0.13	29947720	3979	3.37	7510	7640	7510	9840	5300	7570	7526.44	15.94	-451	7690	7630	7570	7510	7450	7630	7510	201	2270	500	5750	10	1	40160611	3036	8.60	1.15	12	0.01	879.00	6578.00	15600	20240220	-51.54	6650	20241113	13.68	7640	-1.05	20250106	7030	7.54	20250102	15600	-51.54	20240220	6650	13.68	20241113	2.33	N	060250	500	200 억	6400647	N	N	453	N	N
122	20250103	160512	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7570	0	3	0.00	882366780	116600	72.05	7570	7630	7510	9840	5300	7570	7567.45	16.00	-23343	7956	7762	7396	7202	6836	7860	7300	201	2270	500	5750	10	1	40160611	3040	8.61	1.15	12	0.29	879.00	6578.00	15600	20240220	-51.47	6650	20241113	13.83	7630	-0.79	20250103	7030	7.68	20250102	15600	-51.47	20240220	6650	13.83	20241113	2.32	N	060250	500	200 억	6425285	N	N	453	N	N
123	20250103	150514	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7580	10	2	0.13	825764490	109116	67.43	7570	7630	7510	9840	5300	7570	7567.77	16.00	-23629	7956	7762	7396	7202	6836	7860	7300	201	2270	500	5750	10	1	40160611	3044	8.62	1.15	12	0.27	879.00	6578.00	15600	20240220	-51.41	6650	20241113	13.98	7630	-0.66	20250103	7030	7.82	20250102	15600	-51.41	20240220	6650	13.98	20241113	2.32	N	060250	500	200 억	6425285	N	N	284	N	N
124	20250103	140514	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7620	50	2	0.66	713341510	94311	58.28	7570	7630	7510	9840	5300	7570	7563.71	16.00	-16074	7956	7762	7396	7202	6836	7860	7300	201	2270	500	5750	10	1	40160611	3060	8.67	1.16	12	0.23	879.00	6578.00	15600	20240220	-51.15	6650	20241113	14.59	7630	-0.13	20250103	7030	8.39	20250102	15600	-51.15	20240220	6650	14.59	20241113	2.32	N	060250	500	200 억	6425285	N	N	284	N	N
125	20250103	130512	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7590	20	2	0.26	430343200	56894	35.16	7570	7620	7510	9840	5300	7570	7563.95	16.00	-6331	7956	7762	7396	7202	6836	7860	7300	201	2270	500	5750	10	1	40160611	3048	8.63	1.15	12	0.14	879.00	6578.00	15600	20240220	-51.35	6650	20241113	14.14	7620	-0.39	20250103	7030	7.97	20250102	15600	-51.35	20240220	6650	14.14	20241113	2.32	N	060250	500	200 억	6425285	N	N	284	N	N
126	20250103	120512	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7590	20	2	0.26	391166320	51735	31.97	7570	7620	7510	9840	5300	7570	7560.96	16.00	-6552	7956	7762	7396	7202	6836	7860	7300	201	2270	500	5750	10	1	40160611	3048	8.63	1.15	12	0.13	879.00	6578.00	15600	20240220	-51.35	6650	20241113	14.14	7620	-0.39	20250103	7030	7.97	20250102	15600	-51.35	20240220	6650	14.14	20241113	2.32	N	060250	500	200 억	6425285	N	N	284	N	N
127	20250103	110513	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7550	-20	5	-0.26	313382230	41462	25.62	7570	7620	7510	9840	5300	7570	7558.30	16.00	-8413	7956	7762	7396	7202	6836	7860	7300	201	2270	500	5750	10	1	40160611	3032	8.59	1.15	12	0.10	879.00	6578.00	15600	20240220	-51.60	6650	20241113	13.53	7620	-0.92	20250103	7030	7.40	20250102	15600	-51.60	20240220	6650	13.53	20241113	2.32	N	060250	500	200 억	6425285	N	N	284	N	N
128	20250103	100512	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7550	-20	5	-0.26	198863330	26275	16.24	7570	7620	7510	9840	5300	7570	7568.54	16.00	-7423	7956	7762	7396	7202	6836	7860	7300	201	2270	500	5750	10	1	40160611	3032	8.59	1.15	12	0.07	879.00	6578.00	15600	20240220	-51.60	6650	20241113	13.53	7620	-0.92	20250103	7030	7.40	20250102	15600	-51.60	20240220	6650	13.53	20241113	2.32	N	060250	500	200 억	6425285	N	N	284	N	N
129	20250103	090513	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7610	40	2	0.53	26883360	3549	2.19	7570	7610	7530	9840	5300	7570	7574.91	16.00	1574	7956	7762	7396	7202	6836	7860	7300	201	2270	500	5750	10	1	40160611	3056	8.66	1.16	12	0.01	879.00	6578.00	15600	20240220	-51.22	6650	20241113	14.44	7610	0.00	20250103	7030	8.25	20250102	15600	-51.22	20240220	6650	14.44	20241113	2.32	N	060250	500	200 억	6425285	N	N	284	N	N
130	20250102	160509	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7570	470	2	6.62	1169016490	159702	93.97	7080	7590	7030	9230	4970	7100	7317.94	16.02	-7675	7446	7272	7186	7012	6926	7230	6970	201	2130	500	5390	10	1	40160611	3040	8.61	1.15	12	0.40	879.00	6578.00	15600	20240220	-51.47	6650	20241113	13.83	7590	-0.26	20250102	7030	7.68	20250102	15600	-51.47	20240220	6650	13.83	20241113	2.37	N	060250	500	200 억	6432560	N	N	284	N	N
131	20250102	150511	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7530	430	2	6.06	945149890	130044	76.52	7080	7550	7030	9230	4970	7100	7267.92	16.02	2733	7446	7272	7186	7012	6926	7230	6970	201	2130	500	5390	10	1	40160611	3024	8.57	1.14	12	0.32	879.00	6578.00	15600	20240220	-51.73	6650	20241113	13.23	7550	-0.26	20250102	7030	7.11	20250102	15600	-51.73	20240220	6650	13.23	20241113	2.37	N	060250	500	200 억	6432560	N	N	1309	N	N
132	20250102	140508	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7280	180	2	2.54	576230850	80300	47.25	7080	7320	7030	9230	4970	7100	7175.98	16.02	-8426	7446	7272	7186	7012	6926	7230	6970	201	2130	500	5390	10	1	40160611	2924	8.28	1.11	12	0.20	879.00	6578.00	15600	20240220	-53.33	6650	20241113	9.47	7320	-0.55	20250102	7030	3.56	20250102	15600	-53.33	20240220	6650	9.47	20241113	2.37	N	060250	500	200 억	6432560	N	N	1309	N	N
133	20250102	130508	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7240	140	2	1.97	423347000	59264	34.87	7080	7270	7030	9230	4970	7100	7143.41	16.02	-13258	7446	7272	7186	7012	6926	7230	6970	201	2130	500	5390	10	1	40160611	2908	8.24	1.10	12	0.15	879.00	6578.00	15600	20240220	-53.59	6650	20241113	8.87	7270	-0.41	20250102	7030	2.99	20250102	15600	-53.59	20240220	6650	8.87	20241113	2.37	N	060250	500	200 억	6432560	N	N	1309	N	N
134	20250102	120508	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7140	40	2	0.56	277170310	38976	22.93	7080	7190	7030	9230	4970	7100	7111.31	16.02	-5805	7446	7272	7186	7012	6926	7230	6970	201	2130	500	5390	10	1	40160611	2867	8.12	1.09	12	0.10	879.00	6578.00	15600	20240220	-54.23	6650	20241113	7.37	7190	-0.70	20250102	7030	1.56	20250102	15600	-54.23	20240220	6650	7.37	20241113	2.37	N	060250	500	200 억	6432560	N	N	1309	N	N
135	20250102	110500	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7100	0	3	0.00	234363420	32970	19.40	7080	7190	7030	9230	4970	7100	7108.38	16.02	-6812	7446	7272	7186	7012	6926	7230	6970	201	2130	500	5390	10	1	40160611	2851	8.08	1.08	12	0.08	879.00	6578.00	15600	20240220	-54.49	6650	20241113	6.77	7190	-1.25	20250102	7030	1.00	20250102	15600	-54.49	20240220	6650	6.77	20241113	2.37	N	060250	500	200 억	6432560	N	N	1309	N	N
136	20250102	100507	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7050	-50	5	-0.70	50508010	7144	4.20	7080	7170	7040	9230	4970	7100	7069.99	16.02	-3509	7446	7272	7186	7012	6926	7230	6970	201	2130	500	5390	10	1	40160611	2831	8.02	1.07	12	0.02	879.00	6578.00	15600	20240220	-54.81	6650	20241113	6.02	7170	-1.67	20250102	7040	0.14	20250102	15600	-54.81	20240220	6650	6.02	20241113	2.37	N	060250	500	200 억	6432560	N	N	1309	N	N
137	20250102	090503	55	40.00	KSQ150	금융	N	N	N	Y	40	N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	16.02	0	7446	7272	7186	7012	6926	7230	6970	201	2130	500	5390	10	1	40160611	2851	8.08	1.08	12	0.00	879.00	6578.00	15600	20240220	-54.49	6650	20241113	6.77	0	0.00	0	0	0.00	0	15600	-54.49	20240220	6650	6.77	20241113	2.37	N	060250	500	200 억	6432560	N	N	1309	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History