104 lines
46 KiB
CSV
104 lines
46 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240229,160919,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38900,1100,2,2.91,10223510550,258564,290.91,38250,40450,38000,49100,26500,37800,39539.99,8.88,0,-24136,39433,38616,38083,37266,36733,38350,37000,50,11300,200,28720,50,1,24831179,9659,24.82,2.95,12,1.04,1567.00,13166.00,51000,20230329,-23.73,34300,20240214,13.41,45050,-13.65,20240102,34300,13.41,20240214,51000,-23.73,20230329,34300,13.41,20240214,1.28,N,213420,200,49 억,,2205347,N,N,2777,N,00,N
|
||
|
|
20240229,150923,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39400,1600,2,4.23,9400693300,237458,267.17,38250,40450,38000,49100,26500,37800,39588.87,8.88,0,-19007,39433,38616,38083,37266,36733,38350,37000,50,11300,200,28720,50,1,24831179,9783,25.14,2.99,12,0.96,1567.00,13166.00,51000,20230329,-22.75,34300,20240214,14.87,45050,-12.54,20240102,34300,14.87,20240214,51000,-22.75,20230329,34300,14.87,20240214,1.28,N,213420,200,49 억,,2205347,N,N,3665,N,00,N
|
||
|
|
20240229,140925,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39700,1900,2,5.03,8364007100,211207,237.63,38250,40450,38000,49100,26500,37800,39600.99,8.88,0,-14349,39433,38616,38083,37266,36733,38350,37000,50,11300,200,28720,50,1,24831179,9858,25.34,3.02,12,0.85,1567.00,13166.00,51000,20230329,-22.16,34300,20240214,15.74,45050,-11.88,20240102,34300,15.74,20240214,51000,-22.16,20230329,34300,15.74,20240214,1.28,N,213420,200,49 억,,2205347,N,N,3665,N,00,N
|
||
|
|
20240229,130921,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,40050,2250,2,5.95,7670564050,193852,218.11,38250,40450,38000,49100,26500,37800,39569.18,8.88,0,-8126,39433,38616,38083,37266,36733,38350,37000,50,11300,200,28720,50,1,24831179,9945,25.56,3.04,12,0.78,1567.00,13166.00,51000,20230329,-21.47,34300,20240214,16.76,45050,-11.10,20240102,34300,16.76,20240214,51000,-21.47,20230329,34300,16.76,20240214,1.28,N,213420,200,49 억,,2205347,N,N,3665,N,00,N
|
||
|
|
20240229,120922,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,40050,2250,2,5.95,6900075150,174654,196.51,38250,40450,38000,49100,26500,37800,39507.11,8.88,0,-5145,39433,38616,38083,37266,36733,38350,37000,50,11300,200,28720,50,1,24831179,9945,25.56,3.04,12,0.70,1567.00,13166.00,51000,20230329,-21.47,34300,20240214,16.76,45050,-11.10,20240102,34300,16.76,20240214,51000,-21.47,20230329,34300,16.76,20240214,1.28,N,213420,200,49 억,,2205347,N,N,3665,N,00,N
|
||
|
|
20240229,110924,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39950,2150,2,5.69,5981775050,151747,170.73,38250,40450,38000,49100,26500,37800,39419.40,8.88,0,-7149,39433,38616,38083,37266,36733,38350,37000,50,11300,200,28720,50,1,24831179,9920,25.49,3.03,12,0.61,1567.00,13166.00,51000,20230329,-21.67,34300,20240214,16.47,45050,-11.32,20240102,34300,16.47,20240214,51000,-21.67,20230329,34300,16.47,20240214,1.28,N,213420,200,49 억,,2205347,N,N,3665,N,00,N
|
||
|
|
20240229,100925,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39350,1550,2,4.10,2435380600,62833,70.69,38250,39450,38000,49100,26500,37800,38759.58,8.88,0,-606,39433,38616,38083,37266,36733,38350,37000,50,11300,200,28720,50,1,24831179,9771,25.11,2.99,12,0.25,1567.00,13166.00,51000,20230329,-22.84,34300,20240214,14.72,45050,-12.65,20240102,34300,14.72,20240214,51000,-22.84,20230329,34300,14.72,20240214,1.28,N,213420,200,49 억,,2205347,N,N,3665,N,00,N
|
||
|
|
20240229,090923,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38600,800,2,2.12,698773200,18074,20.34,38250,39100,38100,49100,26500,37800,38661.79,8.88,0,-2919,39433,38616,38083,37266,36733,38350,37000,50,11300,200,28720,50,1,24831179,9585,24.63,2.93,12,0.07,1567.00,13166.00,51000,20230329,-24.31,34300,20240214,12.54,45050,-14.32,20240102,34300,12.54,20240214,51000,-24.31,20230329,34300,12.54,20240214,1.28,N,213420,200,49 억,,2205347,N,N,3665,N,00,N
|
||
|
|
20240228,160830,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37800,-550,5,-1.43,3372747150,88506,120.52,38400,38900,37550,49850,26850,38350,38108.36,8.83,0,6893,39716,39032,38516,37832,37316,38775,37575,50,11500,200,29140,50,1,24831179,9386,24.12,2.87,12,0.36,1567.00,13166.00,51000,20230329,-25.88,34300,20240214,10.20,45050,-16.09,20240102,34300,10.20,20240214,51000,-25.88,20230329,34300,10.20,20240214,1.28,N,213420,200,49 억,,2191552,N,N,3575,N,00,N
|
||
|
|
20240228,150830,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37950,-400,5,-1.04,3147314950,82551,112.41,38400,38900,37550,49850,26850,38350,38125.70,8.83,0,6496,39716,39032,38516,37832,37316,38775,37575,50,11500,200,29140,50,1,24831179,9423,24.22,2.88,12,0.33,1567.00,13166.00,51000,20230329,-25.59,34300,20240214,10.64,45050,-15.76,20240102,34300,10.64,20240214,51000,-25.59,20230329,34300,10.64,20240214,1.28,N,213420,200,49 억,,2191552,N,N,640,N,00,N
|
||
|
|
20240228,140921,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37800,-550,5,-1.43,2558027850,67039,91.29,38400,38900,37550,49850,26850,38350,38157.31,8.83,0,10532,39716,39032,38516,37832,37316,38775,37575,50,11500,200,29140,50,1,24831179,9386,24.12,2.87,12,0.27,1567.00,13166.00,51000,20230329,-25.88,34300,20240214,10.20,45050,-16.09,20240102,34300,10.20,20240214,51000,-25.88,20230329,34300,10.20,20240214,1.28,N,213420,200,49 억,,2191552,N,N,640,N,00,N
|
||
|
|
20240228,130922,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37900,-450,5,-1.17,1791354800,46735,63.64,38400,38900,37850,49850,26850,38350,38330.05,8.83,0,10019,39716,39032,38516,37832,37316,38775,37575,50,11500,200,29140,50,1,24831179,9411,24.19,2.88,12,0.19,1567.00,13166.00,51000,20230329,-25.69,34300,20240214,10.50,45050,-15.87,20240102,34300,10.50,20240214,51000,-25.69,20230329,34300,10.50,20240214,1.28,N,213420,200,49 억,,2191552,N,N,640,N,00,N
|
||
|
|
20240228,120925,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38300,-50,5,-0.13,1341072250,34898,47.52,38400,38900,38100,49850,26850,38350,38428.34,8.83,0,12179,39716,39032,38516,37832,37316,38775,37575,50,11500,200,29140,50,1,24831179,9510,24.44,2.91,12,0.14,1567.00,13166.00,51000,20230329,-24.90,34300,20240214,11.66,45050,-14.98,20240102,34300,11.66,20240214,51000,-24.90,20230329,34300,11.66,20240214,1.28,N,213420,200,49 억,,2191552,N,N,640,N,00,N
|
||
|
|
20240228,110847,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38550,200,2,0.52,582924000,15101,20.56,38400,38900,38200,49850,26850,38350,38601.68,8.83,0,2662,39716,39032,38516,37832,37316,38775,37575,50,11500,200,29140,50,1,24831179,9572,24.60,2.93,12,0.06,1567.00,13166.00,51000,20230329,-24.41,34300,20240214,12.39,45050,-14.43,20240102,34300,12.39,20240214,51000,-24.41,20230329,34300,12.39,20240214,1.28,N,213420,200,49 억,,2191552,N,N,640,N,00,N
|
||
|
|
20240228,100920,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38650,300,2,0.78,300721500,7801,10.62,38400,38900,38200,49850,26850,38350,38549.10,8.83,0,224,39716,39032,38516,37832,37316,38775,37575,50,11500,200,29140,50,1,24831179,9597,24.66,2.94,12,0.03,1567.00,13166.00,51000,20230329,-24.22,34300,20240214,12.68,45050,-14.21,20240102,34300,12.68,20240214,51000,-24.22,20230329,34300,12.68,20240214,1.28,N,213420,200,49 억,,2191552,N,N,640,N,00,N
|
||
|
|
20240228,090924,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38600,250,2,0.65,85630150,2230,3.04,38400,38850,38200,49850,26850,38350,38399.17,8.83,0,-304,39716,39032,38516,37832,37316,38775,37575,50,11500,200,29140,50,1,24831179,9585,24.63,2.93,12,0.01,1567.00,13166.00,51000,20230329,-24.31,34300,20240214,12.54,45050,-14.32,20240102,34300,12.54,20240214,51000,-24.31,20230329,34300,12.54,20240214,1.28,N,213420,200,49 억,,2191552,N,N,640,N,00,N
|
||
|
|
20240227,160922,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38350,-500,5,-1.29,2813354200,73035,70.03,38900,39200,38000,50500,27200,38850,38521.41,8.82,0,-3638,41016,39932,39366,38282,37716,39650,38000,50,11650,200,29520,50,1,24831179,9523,24.47,2.91,12,0.29,1567.00,13166.00,51000,20230329,-24.80,34300,20240214,11.81,45050,-14.87,20240102,34300,11.81,20240214,51000,-24.80,20230329,34300,11.81,20240214,1.30,N,213420,200,49 억,,2190164,N,N,640,N,00,N
|
||
|
|
20240227,150922,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38450,-400,5,-1.03,2658575850,69007,66.17,38900,39200,38000,50500,27200,38850,38526.18,8.82,0,-3324,41016,39932,39366,38282,37716,39650,38000,50,11650,200,29520,50,1,24831179,9548,24.54,2.92,12,0.28,1567.00,13166.00,51000,20230329,-24.61,34300,20240214,12.10,45050,-14.65,20240102,34300,12.10,20240214,51000,-24.61,20230329,34300,12.10,20240214,1.30,N,213420,200,49 억,,2190164,N,N,1777,N,00,N
|
||
|
|
20240227,140918,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38800,-50,5,-0.13,2057642850,53485,51.29,38900,39200,38000,50500,27200,38850,38471.40,8.82,0,2611,41016,39932,39366,38282,37716,39650,38000,50,11650,200,29520,50,1,24831179,9634,24.76,2.95,12,0.22,1567.00,13166.00,51000,20230329,-23.92,34300,20240214,13.12,45050,-13.87,20240102,34300,13.12,20240214,51000,-23.92,20230329,34300,13.12,20240214,1.30,N,213420,200,49 억,,2190164,N,N,1777,N,00,N
|
||
|
|
20240227,130841,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38050,-800,5,-2.06,1550194400,40342,38.68,38900,39200,38000,50500,27200,38850,38426.32,8.82,0,3250,41016,39932,39366,38282,37716,39650,38000,50,11650,200,29520,50,1,24831179,9448,24.28,2.89,12,0.16,1567.00,13166.00,51000,20230329,-25.39,34300,20240214,10.93,45050,-15.54,20240102,34300,10.93,20240214,51000,-25.39,20230329,34300,10.93,20240214,1.30,N,213420,200,49 억,,2190164,N,N,1777,N,00,N
|
||
|
|
20240227,120923,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38050,-800,5,-2.06,1407214300,36587,35.08,38900,39200,38000,50500,27200,38850,38462.14,8.82,0,3735,41016,39932,39366,38282,37716,39650,38000,50,11650,200,29520,50,1,24831179,9448,24.28,2.89,12,0.15,1567.00,13166.00,51000,20230329,-25.39,34300,20240214,10.93,45050,-15.54,20240102,34300,10.93,20240214,51000,-25.39,20230329,34300,10.93,20240214,1.30,N,213420,200,49 억,,2190164,N,N,1777,N,00,N
|
||
|
|
20240227,110922,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38450,-400,5,-1.03,1137878600,29522,28.31,38900,39200,38000,50500,27200,38850,38543.41,8.82,0,3052,41016,39932,39366,38282,37716,39650,38000,50,11650,200,29520,50,1,24831179,9548,24.54,2.92,12,0.12,1567.00,13166.00,51000,20230329,-24.61,34300,20240214,12.10,45050,-14.65,20240102,34300,12.10,20240214,51000,-24.61,20230329,34300,12.10,20240214,1.30,N,213420,200,49 억,,2190164,N,N,1777,N,00,N
|
||
|
|
20240227,100917,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38600,-250,5,-0.64,863424500,22410,21.49,38900,39200,38000,50500,27200,38850,38528.54,8.82,0,3982,41016,39932,39366,38282,37716,39650,38000,50,11650,200,29520,50,1,24831179,9585,24.63,2.93,12,0.09,1567.00,13166.00,51000,20230329,-24.31,34300,20240214,12.54,45050,-14.32,20240102,34300,12.54,20240214,51000,-24.31,20230329,34300,12.54,20240214,1.30,N,213420,200,49 억,,2190164,N,N,1777,N,00,N
|
||
|
|
20240227,090922,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38900,50,2,0.13,125926800,3232,3.10,38900,39200,38900,50500,27200,38850,38962.50,8.82,0,-219,41016,39932,39366,38282,37716,39650,38000,50,11650,200,29520,50,1,24831179,9659,24.82,2.95,12,0.01,1567.00,13166.00,51000,20230329,-23.73,34300,20240214,13.41,45050,-13.65,20240102,34300,13.41,20240214,51000,-23.73,20230329,34300,13.41,20240214,1.30,N,213420,200,49 억,,2190164,N,N,1777,N,00,N
|
||
|
|
20240226,160917,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38850,-650,5,-1.65,4093979050,104029,133.52,39200,40450,38800,51300,27650,39500,39354.47,8.76,0,7785,40333,39916,39383,38966,38433,39650,38700,50,11800,200,30020,50,1,24831179,9647,24.79,2.95,12,0.42,1567.00,13166.00,51000,20230329,-23.82,34300,20240214,13.27,45050,-13.76,20240102,34300,13.27,20240214,51000,-23.82,20230329,34300,13.27,20240214,1.30,N,213420,200,49 억,,2175259,N,N,1777,N,00,N
|
||
|
|
20240226,150912,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39100,-400,5,-1.01,3947013200,100253,128.68,39200,40450,38800,51300,27650,39500,39370.52,8.76,0,7433,40333,39916,39383,38966,38433,39650,38700,50,11800,200,30020,50,1,24831179,9709,24.95,2.97,12,0.40,1567.00,13166.00,51000,20230329,-23.33,34300,20240214,13.99,45050,-13.21,20240102,34300,13.99,20240214,51000,-23.33,20230329,34300,13.99,20240214,1.30,N,213420,200,49 억,,2175259,N,N,7767,N,00,N
|
||
|
|
20240226,140916,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39300,-200,5,-0.51,3067914350,77721,99.76,39200,40450,38850,51300,27650,39500,39473.43,8.76,0,869,40333,39916,39383,38966,38433,39650,38700,50,11800,200,30020,50,1,24831179,9759,25.08,2.98,12,0.31,1567.00,13166.00,51000,20230329,-22.94,34300,20240214,14.58,45050,-12.76,20240102,34300,14.58,20240214,51000,-22.94,20230329,34300,14.58,20240214,1.30,N,213420,200,49 억,,2175259,N,N,7767,N,00,N
|
||
|
|
20240226,130909,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39150,-350,5,-0.89,2257510200,56941,73.09,39200,40450,39050,51300,27650,39500,39646.48,8.76,0,-6197,40333,39916,39383,38966,38433,39650,38700,50,11800,200,30020,50,1,24831179,9721,24.98,2.97,12,0.23,1567.00,13166.00,51000,20230329,-23.24,34300,20240214,14.14,45050,-13.10,20240102,34300,14.14,20240214,51000,-23.24,20230329,34300,14.14,20240214,1.30,N,213420,200,49 억,,2175259,N,N,7767,N,00,N
|
||
|
|
20240226,120908,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39250,-250,5,-0.63,1920010950,48341,62.05,39200,40450,39050,51300,27650,39500,39718.06,8.76,0,-7229,40333,39916,39383,38966,38433,39650,38700,50,11800,200,30020,50,1,24831179,9746,25.05,2.98,12,0.19,1567.00,13166.00,51000,20230329,-23.04,34300,20240214,14.43,45050,-12.87,20240102,34300,14.43,20240214,51000,-23.04,20230329,34300,14.43,20240214,1.30,N,213420,200,49 억,,2175259,N,N,7767,N,00,N
|
||
|
|
20240226,110908,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39350,-150,5,-0.38,1667857100,41922,53.81,39200,40450,39050,51300,27650,39500,39784.77,8.76,0,-3420,40333,39916,39383,38966,38433,39650,38700,50,11800,200,30020,50,1,24831179,9771,25.11,2.99,12,0.17,1567.00,13166.00,51000,20230329,-22.84,34300,20240214,14.72,45050,-12.65,20240102,34300,14.72,20240214,51000,-22.84,20230329,34300,14.72,20240214,1.30,N,213420,200,49 억,,2175259,N,N,7767,N,00,N
|
||
|
|
20240226,100905,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39350,-150,5,-0.38,1429687650,35873,46.04,39200,40450,39050,51300,27650,39500,39854.14,8.76,0,-3276,40333,39916,39383,38966,38433,39650,38700,50,11800,200,30020,50,1,24831179,9771,25.11,2.99,12,0.14,1567.00,13166.00,51000,20230329,-22.84,34300,20240214,14.72,45050,-12.65,20240102,34300,14.72,20240214,51000,-22.84,20230329,34300,14.72,20240214,1.30,N,213420,200,49 억,,2175259,N,N,7767,N,00,N
|
||
|
|
20240226,090904,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39850,350,2,0.89,287440900,7289,9.36,39200,39900,39050,51300,27650,39500,39434.89,8.76,0,-1298,40333,39916,39383,38966,38433,39650,38700,50,11800,200,30020,50,1,24831179,9895,25.43,3.03,12,0.03,1567.00,13166.00,51000,20230329,-21.86,34300,20240214,16.18,45050,-11.54,20240102,34300,16.18,20240214,51000,-21.86,20230329,34300,16.18,20240214,1.30,N,213420,200,49 억,,2175259,N,N,7767,N,00,N
|
||
|
|
20240223,160906,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39500,-50,5,-0.13,3054747450,77621,60.01,39600,39800,38850,51400,27700,39550,39353.80,8.74,0,-6460,40616,40082,39566,39032,38516,39825,38775,50,11850,200,30050,50,1,24831179,9808,25.21,3.00,12,0.31,1567.00,13166.00,51000,20230329,-22.55,34300,20240214,15.16,45050,-12.32,20240102,34300,15.16,20240214,51000,-22.55,20230329,34300,15.16,20240214,1.34,N,213420,200,49 억,,2170356,N,N,7767,N,00,N
|
||
|
|
20240223,150900,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39450,-100,5,-0.25,2890115500,73452,56.78,39600,39800,38850,51400,27700,39550,39346.10,8.74,0,-5366,40616,40082,39566,39032,38516,39825,38775,50,11850,200,30050,50,1,24831179,9796,25.18,3.00,12,0.30,1567.00,13166.00,51000,20230329,-22.65,34300,20240214,15.01,45050,-12.43,20240102,34300,15.01,20240214,51000,-22.65,20230329,34300,15.01,20240214,1.34,N,213420,200,49 억,,2170356,N,N,1594,N,00,N
|
||
|
|
20240223,140902,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39550,0,3,0.00,2547441550,64766,50.07,39600,39800,38850,51400,27700,39550,39331.92,8.74,0,-3837,40616,40082,39566,39032,38516,39825,38775,50,11850,200,30050,50,1,24831179,9821,25.24,3.00,12,0.26,1567.00,13166.00,51000,20230329,-22.45,34300,20240214,15.31,45050,-12.21,20240102,34300,15.31,20240214,51000,-22.45,20230329,34300,15.31,20240214,1.34,N,213420,200,49 억,,2170356,N,N,1594,N,00,N
|
||
|
|
20240223,130858,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39500,-50,5,-0.13,2329315500,59244,45.80,39600,39800,38850,51400,27700,39550,39316.05,8.74,0,-1056,40616,40082,39566,39032,38516,39825,38775,50,11850,200,30050,50,1,24831179,9808,25.21,3.00,12,0.24,1567.00,13166.00,51000,20230329,-22.55,34300,20240214,15.16,45050,-12.32,20240102,34300,15.16,20240214,51000,-22.55,20230329,34300,15.16,20240214,1.34,N,213420,200,49 억,,2170356,N,N,1594,N,00,N
|
||
|
|
20240223,120901,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39600,50,2,0.13,2039976200,51938,40.15,39600,39800,38850,51400,27700,39550,39275.43,8.74,0,2744,40616,40082,39566,39032,38516,39825,38775,50,11850,200,30050,50,1,24831179,9833,25.27,3.01,12,0.21,1567.00,13166.00,51000,20230329,-22.35,34300,20240214,15.45,45050,-12.10,20240102,34300,15.45,20240214,51000,-22.35,20230329,34300,15.45,20240214,1.34,N,213420,200,49 억,,2170356,N,N,1594,N,00,N
|
||
|
|
20240223,110851,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39550,0,3,0.00,1688088300,43059,33.29,39600,39750,38850,51400,27700,39550,39201.46,8.74,0,3310,40616,40082,39566,39032,38516,39825,38775,50,11850,200,30050,50,1,24831179,9821,25.24,3.00,12,0.17,1567.00,13166.00,51000,20230329,-22.45,34300,20240214,15.31,45050,-12.21,20240102,34300,15.31,20240214,51000,-22.45,20230329,34300,15.31,20240214,1.34,N,213420,200,49 억,,2170356,N,N,1594,N,00,N
|
||
|
|
20240223,100855,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39350,-200,5,-0.51,1413806300,36105,27.91,39600,39750,38850,51400,27700,39550,39154.65,8.74,0,4366,40616,40082,39566,39032,38516,39825,38775,50,11850,200,30050,50,1,24831179,9771,25.11,2.99,12,0.15,1567.00,13166.00,51000,20230329,-22.84,34300,20240214,14.72,45050,-12.65,20240102,34300,14.72,20240214,51000,-22.84,20230329,34300,14.72,20240214,1.34,N,213420,200,49 억,,2170356,N,N,1594,N,00,N
|
||
|
|
20240223,090858,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39400,-150,5,-0.38,220898000,5600,4.33,39600,39750,39150,51400,27700,39550,39439.71,8.74,0,712,40616,40082,39566,39032,38516,39825,38775,50,11850,200,30050,50,1,24831179,9783,25.14,2.99,12,0.02,1567.00,13166.00,51000,20230329,-22.75,34300,20240214,14.87,45050,-12.54,20240102,34300,14.87,20240214,51000,-22.75,20230329,34300,14.87,20240214,1.34,N,213420,200,49 억,,2170356,N,N,1594,N,00,N
|
||
|
|
20240222,160845,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39550,-500,5,-1.25,5094387000,129125,32.77,40050,40100,39050,52000,28050,40050,39452.98,8.81,0,-26968,42750,41400,39600,38250,36450,42075,38925,50,11950,200,30430,50,1,24831179,9821,25.24,3.00,12,0.52,1567.00,13166.00,51000,20230329,-22.45,34300,20240214,15.31,45050,-12.21,20240102,34300,15.31,20240214,51000,-22.45,20230329,34300,15.31,20240214,1.28,N,213420,200,49 억,,2187980,N,N,1594,N,00,N
|
||
|
|
20240222,150855,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39650,-400,5,-1.00,4792829400,121492,30.83,40050,40100,39050,52000,28050,40050,39449.75,8.81,0,-25388,42750,41400,39600,38250,36450,42075,38925,50,11950,200,30430,50,1,24831179,9846,25.30,3.01,12,0.49,1567.00,13166.00,51000,20230329,-22.25,34300,20240214,15.60,45050,-11.99,20240102,34300,15.60,20240214,51000,-22.25,20230329,34300,15.60,20240214,1.28,N,213420,200,49 억,,2187980,N,N,1860,N,00,N
|
||
|
|
20240222,140853,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39600,-450,5,-1.12,3843168300,97537,24.75,40050,40100,39050,52000,28050,40050,39402.15,8.81,0,-14370,42750,41400,39600,38250,36450,42075,38925,50,11950,200,30430,50,1,24831179,9833,25.27,3.01,12,0.39,1567.00,13166.00,51000,20230329,-22.35,34300,20240214,15.45,45050,-12.10,20240102,34300,15.45,20240214,51000,-22.35,20230329,34300,15.45,20240214,1.28,N,213420,200,49 억,,2187980,N,N,1860,N,00,N
|
||
|
|
20240222,130840,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39100,-950,5,-2.37,3139048900,79650,20.21,40050,40100,39050,52000,28050,40050,39410.52,8.81,0,-12489,42750,41400,39600,38250,36450,42075,38925,50,11950,200,30430,50,1,24831179,9709,24.95,2.97,12,0.32,1567.00,13166.00,51000,20230329,-23.33,34300,20240214,13.99,45050,-13.21,20240102,34300,13.99,20240214,51000,-23.33,20230329,34300,13.99,20240214,1.28,N,213420,200,49 억,,2187980,N,N,1860,N,00,N
|
||
|
|
20240222,120851,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39100,-950,5,-2.37,2807145400,71183,18.06,40050,40100,39050,52000,28050,40050,39435.61,8.81,0,-9588,42750,41400,39600,38250,36450,42075,38925,50,11950,200,30430,50,1,24831179,9709,24.95,2.97,12,0.29,1567.00,13166.00,51000,20230329,-23.33,34300,20240214,13.99,45050,-13.21,20240102,34300,13.99,20240214,51000,-23.33,20230329,34300,13.99,20240214,1.28,N,213420,200,49 억,,2187980,N,N,1860,N,00,N
|
||
|
|
20240222,110848,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39350,-700,5,-1.75,2361305050,59801,15.17,40050,40100,39100,52000,28050,40050,39486.04,8.81,0,-5416,42750,41400,39600,38250,36450,42075,38925,50,11950,200,30430,50,1,24831179,9771,25.11,2.99,12,0.24,1567.00,13166.00,51000,20230329,-22.84,34300,20240214,14.72,45050,-12.65,20240102,34300,14.72,20240214,51000,-22.84,20230329,34300,14.72,20240214,1.28,N,213420,200,49 억,,2187980,N,N,1860,N,00,N
|
||
|
|
20240222,100840,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39150,-900,5,-2.25,1772110150,44807,11.37,40050,40100,39150,52000,28050,40050,39549.84,8.81,0,-7221,42750,41400,39600,38250,36450,42075,38925,50,11950,200,30430,50,1,24831179,9721,24.98,2.97,12,0.18,1567.00,13166.00,51000,20230329,-23.24,34300,20240214,14.14,45050,-13.10,20240102,34300,14.14,20240214,51000,-23.24,20230329,34300,14.14,20240214,1.28,N,213420,200,49 억,,2187980,N,N,1860,N,00,N
|
||
|
|
20240222,090856,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39900,-150,5,-0.37,582854450,14626,3.71,40050,40100,39500,52000,28050,40050,39850.56,8.81,0,-5756,42750,41400,39600,38250,36450,42075,38925,50,11950,200,30430,50,1,24831179,9908,25.46,3.03,12,0.06,1567.00,13166.00,51000,20230329,-21.76,34300,20240214,16.33,45050,-11.43,20240102,34300,16.33,20240214,51000,-21.76,20230329,34300,16.33,20240214,1.28,N,213420,200,49 억,,2187980,N,N,1860,N,00,N
|
||
|
|
20240221,160847,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,40050,2400,2,6.37,15660871350,393084,554.78,37850,40950,37800,48900,26400,37650,39841.81,8.86,0,-23993,38850,38250,37550,36950,36250,38300,37000,50,11250,200,28610,50,1,24831179,9945,25.56,3.04,12,1.58,1567.00,13166.00,51000,20230329,-21.47,34300,20240214,16.76,45050,-11.10,20240102,34300,16.76,20240214,51000,-21.47,20230329,34300,16.76,20240214,1.26,N,213420,200,49 억,,2199631,N,N,1860,N,00,N
|
||
|
|
20240221,150840,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,40250,2600,2,6.91,15278952600,383560,541.34,37850,40950,37800,48900,26400,37650,39835.44,8.86,0,-25054,38850,38250,37550,36950,36250,38300,37000,50,11250,200,28610,50,1,24831179,9995,25.69,3.06,12,1.54,1567.00,13166.00,51000,20230329,-21.08,34300,20240214,17.35,45050,-10.65,20240102,34300,17.35,20240214,51000,-21.08,20230329,34300,17.35,20240214,1.26,N,213420,200,49 억,,2199631,N,N,1284,N,00,N
|
||
|
|
20240221,140838,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,40450,2800,2,7.44,13373081950,336463,474.87,37850,40950,37800,48900,26400,37650,39747.00,8.86,0,-11661,38850,38250,37550,36950,36250,38300,37000,50,11250,200,28610,50,1,24831179,10044,25.81,3.07,12,1.36,1567.00,13166.00,51000,20230329,-20.69,34300,20240214,17.93,45050,-10.21,20240102,34300,17.93,20240214,51000,-20.69,20230329,34300,17.93,20240214,1.26,N,213420,200,49 억,,2199631,N,N,1284,N,00,N
|
||
|
|
20240221,130838,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39900,2250,2,5.98,9711970800,246328,347.66,37850,40450,37800,48900,26400,37650,39428.07,8.86,0,-4113,38850,38250,37550,36950,36250,38300,37000,50,11250,200,28610,50,1,24831179,9908,25.46,3.03,12,0.99,1567.00,13166.00,51000,20230329,-21.76,34300,20240214,16.33,45050,-11.43,20240102,34300,16.33,20240214,51000,-21.76,20230329,34300,16.33,20240214,1.26,N,213420,200,49 억,,2199631,N,N,1284,N,00,N
|
||
|
|
20240221,120840,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,40250,2600,2,6.91,7891140150,201122,283.85,37850,40350,37800,48900,26400,37650,39236.77,8.86,0,-4113,38850,38250,37550,36950,36250,38300,37000,50,11250,200,28610,50,1,24831179,9995,25.69,3.06,12,0.81,1567.00,13166.00,51000,20230329,-21.08,34300,20240214,17.35,45050,-10.65,20240102,34300,17.35,20240214,51000,-21.08,20230329,34300,17.35,20240214,1.26,N,213420,200,49 억,,2199631,N,N,1284,N,00,N
|
||
|
|
20240221,110846,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,39350,1700,2,4.52,4479842150,115718,163.32,37850,39400,37800,48900,26400,37650,38714.82,8.86,0,2206,38850,38250,37550,36950,36250,38300,37000,50,11250,200,28610,50,1,24831179,9771,25.11,2.99,12,0.47,1567.00,13166.00,51000,20230329,-22.84,34300,20240214,14.72,45050,-12.65,20240102,34300,14.72,20240214,51000,-22.84,20230329,34300,14.72,20240214,1.26,N,213420,200,49 억,,2199631,N,N,1284,N,00,N
|
||
|
|
20240221,100839,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38700,1050,2,2.79,2272951100,59306,83.70,37850,38850,37800,48900,26400,37650,38327.53,8.86,0,-66,38850,38250,37550,36950,36250,38300,37000,50,11250,200,28610,50,1,24831179,9610,24.70,2.94,12,0.24,1567.00,13166.00,51000,20230329,-24.12,34300,20240214,12.83,45050,-14.10,20240102,34300,12.83,20240214,51000,-24.12,20230329,34300,12.83,20240214,1.26,N,213420,200,49 억,,2199631,N,N,1284,N,00,N
|
||
|
|
20240221,090838,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38500,850,2,2.26,696241950,18153,25.62,37850,38700,37800,48900,26400,37650,38359.97,8.86,0,-278,38850,38250,37550,36950,36250,38300,37000,50,11250,200,28610,50,1,24831179,9560,24.57,2.92,12,0.07,1567.00,13166.00,51000,20230329,-24.51,34300,20240214,12.24,45050,-14.54,20240102,34300,12.24,20240214,51000,-24.51,20230329,34300,12.24,20240214,1.26,N,213420,200,49 억,,2199631,N,N,1284,N,00,N
|
||
|
|
20240220,160832,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37650,400,2,1.07,2625054950,70104,112.17,37650,38150,36850,48400,26100,37250,37445.07,8.85,0,-7327,38450,37850,37550,36950,36650,37700,36800,50,11150,200,28310,50,1,24831179,9349,24.03,2.86,12,0.28,1567.00,13166.00,51000,20230329,-26.18,34300,20240214,9.77,45050,-16.43,20240102,34300,9.77,20240214,51000,-26.18,20230329,34300,9.77,20240214,1.25,N,213420,200,49 억,,2196361,N,N,1284,N,00,N
|
||
|
|
20240220,150833,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37750,500,2,1.34,2470743950,66009,105.61,37650,38150,36850,48400,26100,37250,37430.41,8.85,0,-5438,38450,37850,37550,36950,36650,37700,36800,50,11150,200,28310,50,1,24831179,9374,24.09,2.87,12,0.27,1567.00,13166.00,51000,20230329,-25.98,34300,20240214,10.06,45050,-16.20,20240102,34300,10.06,20240214,51000,-25.98,20230329,34300,10.06,20240214,1.25,N,213420,200,49 억,,2196361,N,N,526,N,00,N
|
||
|
|
20240220,140830,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37450,200,2,0.54,1557836350,41823,66.92,37650,37700,36850,48400,26100,37250,37248.32,8.85,0,-2784,38450,37850,37550,36950,36650,37700,36800,50,11150,200,28310,50,1,24831179,9299,23.90,2.84,12,0.17,1567.00,13166.00,51000,20230329,-26.57,34300,20240214,9.18,45050,-16.87,20240102,34300,9.18,20240214,51000,-26.57,20230329,34300,9.18,20240214,1.25,N,213420,200,49 억,,2196361,N,N,526,N,00,N
|
||
|
|
20240220,130833,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37250,0,3,0.00,1330586100,35756,57.21,37650,37700,36850,48400,26100,37250,37212.95,8.85,0,-4184,38450,37850,37550,36950,36650,37700,36800,50,11150,200,28310,50,1,24831179,9250,23.77,2.83,12,0.14,1567.00,13166.00,51000,20230329,-26.96,34300,20240214,8.60,45050,-17.31,20240102,34300,8.60,20240214,51000,-26.96,20230329,34300,8.60,20240214,1.25,N,213420,200,49 억,,2196361,N,N,526,N,00,N
|
||
|
|
20240220,120828,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37400,150,2,0.40,1137044000,30570,48.91,37650,37700,36850,48400,26100,37250,37194.77,8.85,0,-3278,38450,37850,37550,36950,36650,37700,36800,50,11150,200,28310,50,1,24831179,9287,23.87,2.84,12,0.12,1567.00,13166.00,51000,20230329,-26.67,34300,20240214,9.04,45050,-16.98,20240102,34300,9.04,20240214,51000,-26.67,20230329,34300,9.04,20240214,1.25,N,213420,200,49 억,,2196361,N,N,526,N,00,N
|
||
|
|
20240220,110830,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37200,-50,5,-0.13,939471700,25283,40.45,37650,37700,36850,48400,26100,37250,37158.24,8.85,0,-2554,38450,37850,37550,36950,36650,37700,36800,50,11150,200,28310,50,1,24831179,9237,23.74,2.83,12,0.10,1567.00,13166.00,51000,20230329,-27.06,34300,20240214,8.45,45050,-17.43,20240102,34300,8.45,20240214,51000,-27.06,20230329,34300,8.45,20240214,1.25,N,213420,200,49 억,,2196361,N,N,526,N,00,N
|
||
|
|
20240220,100821,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37100,-150,5,-0.40,724491800,19514,31.22,37650,37700,36850,48400,26100,37250,37126.77,8.85,0,-2635,38450,37850,37550,36950,36650,37700,36800,50,11150,200,28310,50,1,24831179,9212,23.68,2.82,12,0.08,1567.00,13166.00,51000,20230329,-27.25,34300,20240214,8.16,45050,-17.65,20240102,34300,8.16,20240214,51000,-27.25,20230329,34300,8.16,20240214,1.25,N,213420,200,49 억,,2196361,N,N,526,N,00,N
|
||
|
|
20240220,090837,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37250,0,3,0.00,96757550,2588,4.14,37650,37700,37250,48400,26100,37250,37387.00,8.85,0,-1090,38450,37850,37550,36950,36650,37700,36800,50,11150,200,28310,50,1,24831179,9250,23.77,2.83,12,0.01,1567.00,13166.00,51000,20230329,-26.96,34300,20240214,8.60,45050,-17.31,20240102,34300,8.60,20240214,51000,-26.96,20230329,34300,8.60,20240214,1.25,N,213420,200,49 억,,2196361,N,N,526,N,00,N
|
||
|
|
20240219,160831,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37250,-450,5,-1.19,2335315050,62288,50.43,37550,38150,37250,49000,26400,37700,37492.92,8.89,0,-17494,38733,38216,37733,37216,36733,37975,36975,50,11300,200,28650,50,1,24831179,9250,23.77,2.83,12,0.25,1567.00,13166.00,51000,20230329,-26.96,34300,20240214,8.60,45050,-17.31,20240102,34300,8.60,20240214,51000,-26.96,20230329,34300,8.60,20240214,1.28,N,213420,200,49 억,,2207969,N,N,526,N,00,N
|
||
|
|
20240219,150836,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37450,-250,5,-0.66,2127604950,56722,45.93,37550,38150,37250,49000,26400,37700,37509.33,8.89,0,-16145,38733,38216,37733,37216,36733,37975,36975,50,11300,200,28650,50,1,24831179,9299,23.90,2.84,12,0.23,1567.00,13166.00,51000,20230329,-26.57,34300,20240214,9.18,45050,-16.87,20240102,34300,9.18,20240214,51000,-26.57,20230329,34300,9.18,20240214,1.28,N,213420,200,49 억,,2207969,N,N,849,N,00,N
|
||
|
|
20240219,140836,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37450,-250,5,-0.66,1883087100,50205,40.65,37550,38150,37250,49000,26400,37700,37507.94,8.89,0,-13709,38733,38216,37733,37216,36733,37975,36975,50,11300,200,28650,50,1,24831179,9299,23.90,2.84,12,0.20,1567.00,13166.00,51000,20230329,-26.57,34300,20240214,9.18,45050,-16.87,20240102,34300,9.18,20240214,51000,-26.57,20230329,34300,9.18,20240214,1.28,N,213420,200,49 억,,2207969,N,N,849,N,00,N
|
||
|
|
20240219,130835,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37250,-450,5,-1.19,1672472550,44576,36.09,37550,38150,37250,49000,26400,37700,37519.55,8.89,0,-13647,38733,38216,37733,37216,36733,37975,36975,50,11300,200,28650,50,1,24831179,9250,23.77,2.83,12,0.18,1567.00,13166.00,51000,20230329,-26.96,34300,20240214,8.60,45050,-17.31,20240102,34300,8.60,20240214,51000,-26.96,20230329,34300,8.60,20240214,1.28,N,213420,200,49 억,,2207969,N,N,849,N,00,N
|
||
|
|
20240219,120833,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37500,-200,5,-0.53,1386295800,36928,29.90,37550,38150,37250,49000,26400,37700,37540.48,8.89,0,-9398,38733,38216,37733,37216,36733,37975,36975,50,11300,200,28650,50,1,24831179,9312,23.93,2.85,12,0.15,1567.00,13166.00,51000,20230329,-26.47,34300,20240214,9.33,45050,-16.76,20240102,34300,9.33,20240214,51000,-26.47,20230329,34300,9.33,20240214,1.28,N,213420,200,49 억,,2207969,N,N,849,N,00,N
|
||
|
|
20240219,110831,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37350,-350,5,-0.93,1051159300,27965,22.64,37550,38150,37250,49000,26400,37700,37588.37,8.89,0,-8870,38733,38216,37733,37216,36733,37975,36975,50,11300,200,28650,50,1,24831179,9274,23.84,2.84,12,0.11,1567.00,13166.00,51000,20230329,-26.76,34300,20240214,8.89,45050,-17.09,20240102,34300,8.89,20240214,51000,-26.76,20230329,34300,8.89,20240214,1.28,N,213420,200,49 억,,2207969,N,N,849,N,00,N
|
||
|
|
20240219,100828,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37600,-100,5,-0.27,749403650,19918,16.13,37550,38150,37250,49000,26400,37700,37624.42,8.89,0,-5688,38733,38216,37733,37216,36733,37975,36975,50,11300,200,28650,50,1,24831179,9337,23.99,2.86,12,0.08,1567.00,13166.00,51000,20230329,-26.27,34300,20240214,9.62,45050,-16.54,20240102,34300,9.62,20240214,51000,-26.27,20230329,34300,9.62,20240214,1.28,N,213420,200,49 억,,2207969,N,N,849,N,00,N
|
||
|
|
20240219,090828,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37850,150,2,0.40,191144050,5050,4.09,37550,38150,37550,49000,26400,37700,37850.46,8.89,0,-1176,38733,38216,37733,37216,36733,37975,36975,50,11300,200,28650,50,1,24831179,9399,24.15,2.87,12,0.02,1567.00,13166.00,51000,20230329,-25.78,34300,20240214,10.35,45050,-15.98,20240102,34300,10.35,20240214,51000,-25.78,20230329,34300,10.35,20240214,1.28,N,213420,200,49 억,,2207969,N,N,849,N,00,N
|
||
|
|
20240216,160823,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37700,-300,5,-0.79,4640356700,122988,37.69,38050,38250,37250,49400,26600,38000,37730.22,8.83,0,-18511,40100,39050,37450,36400,34800,39575,36925,50,11400,200,28880,50,1,24831179,9361,24.06,2.86,12,0.50,1567.00,13166.00,51000,20230329,-26.08,34300,20240214,9.91,45050,-16.32,20240102,34300,9.91,20240214,51000,-26.08,20230329,34300,9.91,20240214,1.24,N,213420,200,49 억,,2193323,N,N,849,N,00,N
|
||
|
|
20240216,150830,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37650,-350,5,-0.92,4429538900,117395,35.98,38050,38250,37250,49400,26600,38000,37731.91,8.83,0,-16740,40100,39050,37450,36400,34800,39575,36925,50,11400,200,28880,50,1,24831179,9349,24.03,2.86,12,0.47,1567.00,13166.00,51000,20230329,-26.18,34300,20240214,9.77,45050,-16.43,20240102,34300,9.77,20240214,51000,-26.18,20230329,34300,9.77,20240214,1.24,N,213420,200,49 억,,2193323,N,N,1967,N,00,N
|
||
|
|
20240216,140833,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37850,-150,5,-0.39,3830904300,101544,31.12,38050,38250,37250,49400,26600,38000,37726.53,8.83,0,-11711,40100,39050,37450,36400,34800,39575,36925,50,11400,200,28880,50,1,24831179,9399,24.15,2.87,12,0.41,1567.00,13166.00,51000,20230329,-25.78,34300,20240214,10.35,45050,-15.98,20240102,34300,10.35,20240214,51000,-25.78,20230329,34300,10.35,20240214,1.24,N,213420,200,49 억,,2193323,N,N,1967,N,00,N
|
||
|
|
20240216,130826,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37850,-150,5,-0.39,3318651750,88036,26.98,38050,38250,37250,49400,26600,38000,37696.51,8.83,0,-6582,40100,39050,37450,36400,34800,39575,36925,50,11400,200,28880,50,1,24831179,9399,24.15,2.87,12,0.35,1567.00,13166.00,51000,20230329,-25.78,34300,20240214,10.35,45050,-15.98,20240102,34300,10.35,20240214,51000,-25.78,20230329,34300,10.35,20240214,1.24,N,213420,200,49 억,,2193323,N,N,1967,N,00,N
|
||
|
|
20240216,120829,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37800,-200,5,-0.53,2938922550,77976,23.90,38050,38250,37250,49400,26600,38000,37690.07,8.83,0,-4128,40100,39050,37450,36400,34800,39575,36925,50,11400,200,28880,50,1,24831179,9386,24.12,2.87,12,0.31,1567.00,13166.00,51000,20230329,-25.88,34300,20240214,10.20,45050,-16.09,20240102,34300,10.20,20240214,51000,-25.88,20230329,34300,10.20,20240214,1.24,N,213420,200,49 억,,2193323,N,N,1967,N,00,N
|
||
|
|
20240216,110835,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37900,-100,5,-0.26,2414292050,64121,19.65,38050,38250,37250,49400,26600,38000,37652.10,8.83,0,-2720,40100,39050,37450,36400,34800,39575,36925,50,11400,200,28880,50,1,24831179,9411,24.19,2.88,12,0.26,1567.00,13166.00,51000,20230329,-25.69,34300,20240214,10.50,45050,-15.87,20240102,34300,10.50,20240214,51000,-25.69,20230329,34300,10.50,20240214,1.24,N,213420,200,49 억,,2193323,N,N,1967,N,00,N
|
||
|
|
20240216,100829,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37350,-650,5,-1.71,1613829850,42854,13.13,38050,38250,37250,49400,26600,38000,37658.75,8.83,0,2249,40100,39050,37450,36400,34800,39575,36925,50,11400,200,28880,50,1,24831179,9274,23.84,2.84,12,0.17,1567.00,13166.00,51000,20230329,-26.76,34300,20240214,8.89,45050,-17.09,20240102,34300,8.89,20240214,51000,-26.76,20230329,34300,8.89,20240214,1.24,N,213420,200,49 억,,2193323,N,N,1967,N,00,N
|
||
|
|
20240216,090823,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38150,150,2,0.39,225437700,5928,1.82,38050,38250,37850,49400,26600,38000,38029.33,8.83,0,-1704,40100,39050,37450,36400,34800,39575,36925,50,11400,200,28880,50,1,24831179,9473,24.35,2.90,12,0.02,1567.00,13166.00,51000,20230329,-25.20,34300,20240214,11.22,45050,-15.32,20240102,34300,11.22,20240214,51000,-25.20,20230329,34300,11.22,20240214,1.24,N,213420,200,49 억,,2193323,N,N,1967,N,00,N
|
||
|
|
20240215,160821,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38000,2200,2,6.15,12272597850,325385,205.92,36300,38500,35850,46500,25100,35800,37716.61,8.82,0,-22930,36933,36366,35333,34766,33733,36650,35050,50,10700,200,27200,50,1,24831179,9436,24.25,2.89,12,1.31,1567.00,13166.00,51000,20230329,-25.49,34300,20240214,10.79,45050,-15.65,20240102,34300,10.79,20240214,51000,-25.49,20230329,34300,10.79,20240214,1.22,N,213420,200,49 억,,2191310,N,N,1967,N,00,N
|
||
|
|
20240215,150827,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38100,2300,2,6.42,11819179200,313472,198.38,36300,38500,35850,46500,25100,35800,37704.10,8.82,0,-18942,36933,36366,35333,34766,33733,36650,35050,50,10700,200,27200,50,1,24831179,9461,24.31,2.89,12,1.26,1567.00,13166.00,51000,20230329,-25.29,34300,20240214,11.08,45050,-15.43,20240102,34300,11.08,20240214,51000,-25.29,20230329,34300,11.08,20240214,1.22,N,213420,200,49 억,,2191310,N,N,2533,N,00,N
|
||
|
|
20240215,140821,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38050,2250,2,6.28,10289204000,273160,172.87,36300,38500,35850,46500,25100,35800,37667.32,8.82,0,-13831,36933,36366,35333,34766,33733,36650,35050,50,10700,200,27200,50,1,24831179,9448,24.28,2.89,12,1.10,1567.00,13166.00,51000,20230329,-25.39,34300,20240214,10.93,45050,-15.54,20240102,34300,10.93,20240214,51000,-25.39,20230329,34300,10.93,20240214,1.22,N,213420,200,49 억,,2191310,N,N,2533,N,00,N
|
||
|
|
20240215,130805,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38350,2550,2,7.12,9115872600,242415,153.41,36300,38500,35850,46500,25100,35800,37604.41,8.82,0,-6510,36933,36366,35333,34766,33733,36650,35050,50,10700,200,27200,50,1,24831179,9523,24.47,2.91,12,0.98,1567.00,13166.00,51000,20230329,-24.80,34300,20240214,11.81,45050,-14.87,20240102,34300,11.81,20240214,51000,-24.80,20230329,34300,11.81,20240214,1.22,N,213420,200,49 억,,2191310,N,N,2533,N,00,N
|
||
|
|
20240215,120822,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38300,2500,2,6.98,7769844750,207328,131.21,36300,38450,35850,46500,25100,35800,37476.10,8.82,0,-699,36933,36366,35333,34766,33733,36650,35050,50,10700,200,27200,50,1,24831179,9510,24.44,2.91,12,0.83,1567.00,13166.00,51000,20230329,-24.90,34300,20240214,11.66,45050,-14.98,20240102,34300,11.66,20240214,51000,-24.90,20230329,34300,11.66,20240214,1.22,N,213420,200,49 억,,2191310,N,N,2533,N,00,N
|
||
|
|
20240215,110816,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,38050,2250,2,6.28,5919705200,158891,100.56,36300,38150,35850,46500,25100,35800,37256.39,8.82,0,6111,36933,36366,35333,34766,33733,36650,35050,50,10700,200,27200,50,1,24831179,9448,24.28,2.89,12,0.64,1567.00,13166.00,51000,20230329,-25.39,34300,20240214,10.93,45050,-15.54,20240102,34300,10.93,20240214,51000,-25.39,20230329,34300,10.93,20240214,1.22,N,213420,200,49 억,,2191310,N,N,2533,N,00,N
|
||
|
|
20240215,100817,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,37500,1700,2,4.75,3713063000,100505,63.61,36300,37600,35850,46500,25100,35800,36944.06,8.82,0,7499,36933,36366,35333,34766,33733,36650,35050,50,10700,200,27200,50,1,24831179,9312,23.93,2.85,12,0.40,1567.00,13166.00,51000,20230329,-26.47,34300,20240214,9.33,45050,-16.76,20240102,34300,9.33,20240214,51000,-26.47,20230329,34300,9.33,20240214,1.22,N,213420,200,49 억,,2191310,N,N,2533,N,00,N
|
||
|
|
20240215,090819,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,36200,400,2,1.12,319952100,8857,5.61,36300,36300,35850,46500,25100,35800,36124.21,8.82,0,-2301,36933,36366,35333,34766,33733,36650,35050,50,10700,200,27200,50,1,24831179,8989,23.10,2.75,12,0.04,1567.00,13166.00,51000,20230329,-29.02,34300,20240214,5.54,45050,-19.64,20240102,34300,5.54,20240214,51000,-29.02,20230329,34300,5.54,20240214,1.22,N,213420,200,49 억,,2191310,N,N,2533,N,00,N
|
||
|
|
20240214,160812,55,60.00,KSQ150,신저가,반도체,N,N,N,Y,60,N,35800,700,2,1.99,5533077000,157214,104.47,34900,35900,34300,45600,24600,35100,35194.39,8.82,0,-6861,36200,35650,35250,34700,34300,35450,34500,50,10500,200,26670,50,1,24831179,8890,22.85,2.72,12,0.63,1567.00,13166.00,51000,20230329,-29.80,34300,20240214,4.37,45050,-20.53,20240102,34300,4.37,20240214,51000,-29.80,20230329,34300,4.37,20240214,1.19,N,213420,200,49 억,,2190658,N,N,2531,N,00,N
|
||
|
|
20240214,150815,55,60.00,KSQ150,신저가,반도체,N,N,N,Y,60,N,35850,750,2,2.14,5223769300,148574,98.73,34900,35900,34300,45600,24600,35100,35159.38,8.82,0,-5503,36200,35650,35250,34700,34300,35450,34500,50,10500,200,26670,50,1,24831179,8902,22.88,2.72,12,0.60,1567.00,13166.00,51000,20230329,-29.71,34300,20240214,4.52,45050,-20.42,20240102,34300,4.52,20240214,51000,-29.71,20230329,34300,4.52,20240214,1.19,N,213420,200,49 억,,2190658,N,N,10369,N,00,N
|
||
|
|
20240214,140810,55,60.00,KSQ150,신저가,반도체,N,N,N,Y,60,N,35600,500,2,1.42,4066650200,116265,77.26,34900,35850,34300,45600,24600,35100,34977.41,8.82,0,-2279,36200,35650,35250,34700,34300,35450,34500,50,10500,200,26670,50,1,24831179,8840,22.72,2.70,12,0.47,1567.00,13166.00,51000,20230329,-30.20,34300,20240214,3.79,45050,-20.98,20240102,34300,3.79,20240214,51000,-30.20,20230329,34300,3.79,20240214,1.19,N,213420,200,49 억,,2190658,N,N,10369,N,00,N
|
||
|
|
20240214,130814,55,60.00,KSQ150,신저가,반도체,N,N,N,Y,60,N,35500,400,2,1.14,3077794300,88454,58.78,34900,35500,34300,45600,24600,35100,34795.38,8.82,0,-3368,36200,35650,35250,34700,34300,35450,34500,50,10500,200,26670,50,1,24831179,8815,22.65,2.70,12,0.36,1567.00,13166.00,51000,20230329,-30.39,34300,20240214,3.50,45050,-21.20,20240102,34300,3.50,20240214,51000,-30.39,20230329,34300,3.50,20240214,1.19,N,213420,200,49 억,,2190658,N,N,10369,N,00,N
|
||
|
|
20240214,120807,55,60.00,KSQ150,신저가,반도체,N,N,N,Y,60,N,35150,50,2,0.14,2507605350,72310,48.05,34900,35250,34300,45600,24600,35100,34678.48,8.82,0,-4175,36200,35650,35250,34700,34300,35450,34500,50,10500,200,26670,50,1,24831179,8728,22.43,2.67,12,0.29,1567.00,13166.00,51000,20230329,-31.08,34300,20240214,2.48,45050,-21.98,20240102,34300,2.48,20240214,51000,-31.08,20230329,34300,2.48,20240214,1.19,N,213420,200,49 억,,2190658,N,N,10369,N,00,N
|
||
|
|
20240214,110813,55,60.00,KSQ150,신저가,반도체,N,N,N,Y,60,N,35050,-50,5,-0.14,2125619400,61393,40.80,34900,35050,34300,45600,24600,35100,34623.07,8.82,0,-8502,36200,35650,35250,34700,34300,35450,34500,50,10500,200,26670,50,1,24831179,8703,22.37,2.66,12,0.25,1567.00,13166.00,51000,20230329,-31.27,34300,20240214,2.19,45050,-22.20,20240102,34300,2.19,20240214,51000,-31.27,20230329,34300,2.19,20240214,1.19,N,213420,200,49 억,,2190658,N,N,10369,N,00,N
|
||
|
|
20240214,090802,55,60.00,KSQ150,신저가,반도체,N,N,N,Y,60,N,34650,-450,5,-1.28,296450750,8518,5.66,34900,35000,34650,45600,24600,35100,34802.47,8.82,0,-5346,36200,35650,35250,34700,34300,35450,34500,50,10500,200,26670,50,1,24831179,8604,22.11,2.63,12,0.03,1567.00,13166.00,51000,20230329,-32.06,34650,20240214,0.00,45050,-23.09,20240102,34650,0.00,20240214,51000,-32.06,20230329,34650,0.00,20240214,1.19,N,213420,200,49 억,,2190658,N,N,10369,N,00,N
|
||
|
|
20240213,160803,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,35100,-150,5,-0.43,5284335050,150052,135.32,35650,35800,34850,45800,24700,35250,35217.08,8.69,0,19517,35950,35600,35400,35050,34850,35500,34950,50,10550,200,26790,50,1,24831179,8716,22.40,2.67,12,0.60,1567.00,13166.00,51000,20230329,-31.18,34800,20240206,0.86,45050,-22.09,20240102,34800,0.86,20240206,51000,-31.18,20230329,34800,0.86,20240206,1.19,N,213420,200,49 억,,2156868,N,N,10369,N,00,N
|
||
|
|
20240213,150800,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,35200,-50,5,-0.14,4911628200,139444,125.75,35650,35800,34850,45800,24700,35250,35222.94,8.69,0,21269,35950,35600,35400,35050,34850,35500,34950,50,10550,200,26790,50,1,24831179,8741,22.46,2.67,12,0.56,1567.00,13166.00,51000,20230329,-30.98,34800,20240206,1.15,45050,-21.86,20240102,34800,1.15,20240206,51000,-30.98,20230329,34800,1.15,20240206,1.19,N,213420,200,49 억,,2156868,N,N,1699,N,00,N
|
||
|
|
20240213,140809,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,35250,0,3,0.00,4069869750,115555,104.21,35650,35800,34850,45800,24700,35250,35220.20,8.69,0,19730,35950,35600,35400,35050,34850,35500,34950,50,10550,200,26790,50,1,24831179,8753,22.50,2.68,12,0.47,1567.00,13166.00,51000,20230329,-30.88,34800,20240206,1.29,45050,-21.75,20240102,34800,1.29,20240206,51000,-30.88,20230329,34800,1.29,20240206,1.19,N,213420,200,49 억,,2156868,N,N,1699,N,00,N
|
||
|
|
20240213,130759,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,35150,-100,5,-0.28,3425292100,97254,87.70,35650,35800,34850,45800,24700,35250,35220.06,8.69,0,13753,35950,35600,35400,35050,34850,35500,34950,50,10550,200,26790,50,1,24831179,8728,22.43,2.67,12,0.39,1567.00,13166.00,51000,20230329,-31.08,34800,20240206,1.01,45050,-21.98,20240102,34800,1.01,20240206,51000,-31.08,20230329,34800,1.01,20240206,1.19,N,213420,200,49 억,,2156868,N,N,1699,N,00,N
|
||
|
|
20240213,120808,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,35300,50,2,0.14,2915777500,82793,74.66,35650,35800,34850,45800,24700,35250,35217.68,8.69,0,9441,35950,35600,35400,35050,34850,35500,34950,50,10550,200,26790,50,1,24831179,8765,22.53,2.68,12,0.33,1567.00,13166.00,51000,20230329,-30.78,34800,20240206,1.44,45050,-21.64,20240102,34800,1.44,20240206,51000,-30.78,20230329,34800,1.44,20240206,1.19,N,213420,200,49 억,,2156868,N,N,1699,N,00,N
|
||
|
|
20240213,110826,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,35300,50,2,0.14,2398068050,68126,61.44,35650,35800,34850,45800,24700,35250,35200.48,8.69,0,3820,35950,35600,35400,35050,34850,35500,34950,50,10550,200,26790,50,1,24831179,8765,22.53,2.68,12,0.27,1567.00,13166.00,51000,20230329,-30.78,34800,20240206,1.44,45050,-21.64,20240102,34800,1.44,20240206,51000,-30.78,20230329,34800,1.44,20240206,1.19,N,213420,200,49 억,,2156868,N,N,1699,N,00,N
|
||
|
|
20240213,100646,55,60.00,KSQ150,,반도체,N,N,N,Y,60,N,35100,-150,5,-0.43,1477397500,42010,37.89,35650,35800,34850,45800,24700,35250,35167.76,8.69,0,-1729,35950,35600,35400,35050,34850,35500,34950,50,10550,200,26790,50,1,24831179,8716,22.40,2.67,12,0.17,1567.00,13166.00,51000,20230329,-31.18,34800,20240206,0.86,45050,-22.09,20240102,34800,0.86,20240206,51000,-31.18,20230329,34800,0.86,20240206,1.19,N,213420,200,49 억,,2156868,N,N,1699,N,00,N
|