KissMeData/425040/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240229	161218	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17650	-510	5	-2.81	3573805920	201788	117.29	17990	18030	17350	23600	12720	18160	17710.71	1.13	25891	18840	18500	18150	17810	17460	18670	17980	106	5440	500	13070	10	1	21252222	3751	7.27	3.11	12	0.95	2428.00	5670.00	30900	20230620	-42.88	14050	20230314	25.62	27500	-35.82	20240102	17350	1.73	20240229	61800	-71.44	20230620	17350	1.73	20240229	1.97	N	425040	500	106 억	240923	N	N	4129	N	N
3	20240229	151225	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17710	-450	5	-2.48	3463659040	195557	113.67	17990	18030	17350	23600	12720	18160	17711.74	1.13	25110	18840	18500	18150	17810	17460	18670	17980	106	5440	500	13070	10	1	21252222	3764	7.29	3.12	12	0.92	2428.00	5670.00	30900	20230620	-42.69	14050	20230314	26.05	27500	-35.60	20240102	17350	2.07	20240229	61800	-71.34	20230620	17350	2.07	20240229	1.97	N	425040	500	106 억	240923	N	N	5326	N	N
4	20240229	141225	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17700	-460	5	-2.53	2994348470	169078	98.28	17990	18030	17350	23600	12720	18160	17709.84	1.13	23619	18840	18500	18150	17810	17460	18670	17980	106	5440	500	13070	10	1	21252222	3762	7.29	3.12	12	0.80	2428.00	5670.00	30900	20230620	-42.72	14050	20230314	25.98	27500	-35.64	20240102	17350	2.02	20240229	61800	-71.36	20230620	17350	2.02	20240229	1.97	N	425040	500	106 억	240923	N	N	5326	N	N
5	20240229	131223	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17900	-260	5	-1.43	2394015640	135387	78.69	17990	18030	17350	23600	12720	18160	17682.73	1.13	21112	18840	18500	18150	17810	17460	18670	17980	106	5440	500	13070	10	1	21252222	3804	7.37	3.16	12	0.64	2428.00	5670.00	30900	20230620	-42.07	14050	20230314	27.40	27500	-34.91	20240102	17350	3.17	20240229	61800	-71.04	20230620	17350	3.17	20240229	1.97	N	425040	500	106 억	240923	N	N	5326	N	N
6	20240229	121222	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17730	-430	5	-2.37	2042197780	115541	67.16	17990	18030	17350	23600	12720	18160	17675.05	1.13	15308	18840	18500	18150	17810	17460	18670	17980	106	5440	500	13070	10	1	21252222	3768	7.30	3.13	12	0.54	2428.00	5670.00	30900	20230620	-42.62	14050	20230314	26.19	27500	-35.53	20240102	17350	2.19	20240229	61800	-71.31	20230620	17350	2.19	20240229	1.97	N	425040	500	106 억	240923	N	N	5326	N	N
7	20240229	111227	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17620	-540	5	-2.97	1763773130	99858	58.04	17990	18030	17350	23600	12720	18160	17662.77	1.13	7642	18840	18500	18150	17810	17460	18670	17980	106	5440	500	13070	10	1	21252222	3745	7.26	3.11	12	0.47	2428.00	5670.00	30900	20230620	-42.98	14050	20230314	25.41	27500	-35.93	20240102	17350	1.56	20240229	61800	-71.49	20230620	17350	1.56	20240229	1.97	N	425040	500	106 억	240923	N	N	5326	N	N
8	20240229	101227	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17910	-250	5	-1.38	1336987870	75701	44.00	17990	18030	17350	23600	12720	18160	17661.37	1.13	485	18840	18500	18150	17810	17460	18670	17980	106	5440	500	13070	10	1	21252222	3806	7.38	3.16	12	0.36	2428.00	5670.00	30900	20230620	-42.04	14050	20230314	27.47	27500	-34.87	20240102	17350	3.23	20240229	61800	-71.02	20230620	17350	3.23	20240229	1.97	N	425040	500	106 억	240923	N	N	5326	N	N
9	20240229	091225	57	100.00	KSQ150		반도체	N	N	N	N	N	17960	-200	5	-1.10	204476650	11441	6.65	17990	17990	17770	23600	12720	18160	17872.04	1.13	133	18840	18500	18150	17810	17460	18670	17980	106	5440	500	13070	10	1	21252222	3817	7.40	3.17	12	0.05	2428.00	5670.00	30900	20230620	-41.88	14050	20230314	27.83	27500	-34.69	20240102	17610	1.99	20240227	61800	-70.94	20230620	17610	1.99	20240227	1.97	N	425040	500	106 억	240923	N	N	5326	N	N
10	20240228	161113	57	100.00	KSQ150		반도체	N	N	N	N	N	18160	110	2	0.61	3091263030	169587	45.49	17800	18490	17800	23450	12640	18050	18228.30	0.87	16060	19983	19016	18313	17346	16643	18665	16995	106	5400	500	12990	10	1	21252222	3859	7.48	3.20	12	0.80	2428.00	5670.00	30900	20230620	-41.23	14050	20230314	29.25	27500	-33.96	20240102	17610	3.12	20240227	61800	-70.61	20230620	17610	3.12	20240227	1.84	N	425040	500	106 억	184174	N	N	5231	N	N
11	20240228	151111	57	100.00	KSQ150		반도체	N	N	N	N	N	18200	150	2	0.83	2893701330	158719	42.57	17800	18490	17800	23450	12640	18050	18231.60	0.87	15995	19983	19016	18313	17346	16643	18665	16995	106	5400	500	12990	10	1	21252222	3868	7.50	3.21	12	0.75	2428.00	5670.00	30900	20230620	-41.10	14050	20230314	29.54	27500	-33.82	20240102	17610	3.35	20240227	61800	-70.55	20230620	17610	3.35	20240227	1.84	N	425040	500	106 억	184174	N	N	727	N	N
12	20240228	141223	57	100.00	KSQ150		반도체	N	N	N	N	N	18210	160	2	0.89	2499947700	137112	36.78	17800	18490	17800	23450	12640	18050	18232.89	0.87	14947	19983	19016	18313	17346	16643	18665	16995	106	5400	500	12990	10	1	21252222	3870	7.50	3.21	12	0.65	2428.00	5670.00	30900	20230620	-41.07	14050	20230314	29.61	27500	-33.78	20240102	17610	3.41	20240227	61800	-70.53	20230620	17610	3.41	20240227	1.84	N	425040	500	106 억	184174	N	N	727	N	N
13	20240228	131209	57	100.00	KSQ150		반도체	N	N	N	N	N	18200	150	2	0.83	2239877190	122832	32.95	17800	18490	17800	23450	12640	18050	18235.29	0.87	18477	19983	19016	18313	17346	16643	18665	16995	106	5400	500	12990	10	1	21252222	3868	7.50	3.21	12	0.58	2428.00	5670.00	30900	20230620	-41.10	14050	20230314	29.54	27500	-33.82	20240102	17610	3.35	20240227	61800	-70.55	20230620	17610	3.35	20240227	1.84	N	425040	500	106 억	184174	N	N	727	N	N
14	20240228	121227	57	100.00	KSQ150		반도체	N	N	N	N	N	18370	320	2	1.77	1917444040	105128	28.20	17800	18490	17800	23450	12640	18050	18239.14	0.87	24548	19983	19016	18313	17346	16643	18665	16995	106	5400	500	12990	10	1	21252222	3904	7.57	3.24	12	0.49	2428.00	5670.00	30900	20230620	-40.55	14050	20230314	30.75	27500	-33.20	20240102	17610	4.32	20240227	61800	-70.28	20230620	17610	4.32	20240227	1.84	N	425040	500	106 억	184174	N	N	727	N	N
15	20240228	111142	57	100.00	KSQ150		반도체	N	N	N	N	N	18300	250	2	1.39	1540982130	84566	22.68	17800	18490	17800	23450	12640	18050	18222.24	0.87	19813	19983	19016	18313	17346	16643	18665	16995	106	5400	500	12990	10	1	21252222	3889	7.54	3.23	12	0.40	2428.00	5670.00	30900	20230620	-40.78	14050	20230314	30.25	27500	-33.45	20240102	17610	3.92	20240227	61800	-70.39	20230620	17610	3.92	20240227	1.84	N	425040	500	106 억	184174	N	N	727	N	N
16	20240228	101224	57	100.00	KSQ150		반도체	N	N	N	N	N	18190	140	2	0.78	1038949230	57125	15.32	17800	18470	17800	23450	12640	18050	18187.30	0.87	12272	19983	19016	18313	17346	16643	18665	16995	106	5400	500	12990	10	1	21252222	3866	7.49	3.21	12	0.27	2428.00	5670.00	30900	20230620	-41.13	14050	20230314	29.47	27500	-33.85	20240102	17610	3.29	20240227	61800	-70.57	20230620	17610	3.29	20240227	1.84	N	425040	500	106 억	184174	N	N	727	N	N
17	20240228	091228	57	100.00	KSQ150		반도체	N	N	N	N	N	18060	10	2	0.06	299763070	16701	4.48	17800	18190	17800	23450	12640	18050	17948.81	0.87	4533	19983	19016	18313	17346	16643	18665	16995	106	5400	500	12990	10	1	21252222	3838	7.44	3.19	12	0.08	2428.00	5670.00	30900	20230620	-41.55	14050	20230314	28.54	27500	-34.33	20240102	17610	2.56	20240227	61800	-70.78	20230620	17610	2.56	20240227	1.84	N	425040	500	106 억	184174	N	N	727	N	N
18	20240227	161222	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	18050	-1250	5	-6.48	6736492910	371851	183.76	18980	19280	17610	25050	13510	19300	18116.33	1.02	-31095	20773	20036	19663	18926	18553	19850	18740	106	5750	500	13890	10	1	21252222	3836	7.43	3.18	12	1.75	2428.00	5670.00	30900	20230620	-41.59	14050	20230314	28.47	27500	-34.36	20240102	17610	2.50	20240227	61800	-70.79	20230620	17610	2.50	20240227	1.90	N	425040	500	106 억	217358	N	N	727	N	N
19	20240227	151223	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	18120	-1180	5	-6.11	6511551440	359425	177.62	18980	19280	17610	25050	13510	19300	18116.58	1.02	-32350	20773	20036	19663	18926	18553	19850	18740	106	5750	500	13890	10	1	21252222	3851	7.46	3.20	12	1.69	2428.00	5670.00	30900	20230620	-41.36	14050	20230314	28.97	27500	-34.11	20240102	17610	2.90	20240227	61800	-70.68	20230620	17610	2.90	20240227	1.90	N	425040	500	106 억	217358	N	N	1884	N	N
20	20240227	141220	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17900	-1400	5	-7.25	5763548390	317861	157.08	18980	19280	17610	25050	13510	19300	18132.29	1.02	-46355	20773	20036	19663	18926	18553	19850	18740	106	5750	500	13890	10	1	21252222	3804	7.37	3.16	12	1.50	2428.00	5670.00	30900	20230620	-42.07	14050	20230314	27.40	27500	-34.91	20240102	17610	1.65	20240227	61800	-71.04	20230620	17610	1.65	20240227	1.90	N	425040	500	106 억	217358	N	N	1884	N	N
21	20240227	131141	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	18000	-1300	5	-6.74	5383347250	296732	146.63	18980	19280	17610	25050	13510	19300	18142.12	1.02	-50332	20773	20036	19663	18926	18553	19850	18740	106	5750	500	13890	10	1	21252222	3825	7.41	3.17	12	1.40	2428.00	5670.00	30900	20230620	-41.75	14050	20230314	28.11	27500	-34.55	20240102	17610	2.21	20240227	61800	-70.87	20230620	17610	2.21	20240227	1.90	N	425040	500	106 억	217358	N	N	1884	N	N
22	20240227	121222	57	100.00	KSQ150	신저가	반도체	N	N	N	N	N	17660	-1640	5	-8.50	4836546710	265990	131.44	18980	19280	17610	25050	13510	19300	18183.19	1.02	-50795	20773	20036	19663	18926	18553	19850	18740	106	5750	500	13890	10	1	21252222	3753	7.27	3.11	12	1.25	2428.00	5670.00	30900	20230620	-42.85	14050	20230314	25.69	27500	-35.78	20240102	17610	0.28	20240227	61800	-71.42	20230620	17610	0.28	20240227	1.90	N	425040	500	106 억	217358	N	N	1884	N	N
23	20240227	111224	57	100.00	KSQ150		반도체	N	N	N	N	N	17940	-1360	5	-7.05	3511918600	191426	94.60	18980	19280	17850	25050	13510	19300	18346.08	1.02	-34372	20773	20036	19663	18926	18553	19850	18740	106	5750	500	13890	10	1	21252222	3813	7.39	3.16	12	0.90	2428.00	5670.00	30900	20230620	-41.94	14050	20230314	27.69	27500	-34.76	20240102	17830	0.62	20240206	61800	-70.97	20230620	17830	0.62	20240206	1.90	N	425040	500	106 억	217358	N	N	1884	N	N
24	20240227	101217	57	100.00	KSQ150		반도체	N	N	N	N	N	18330	-970	5	-5.03	1879089610	101296	50.06	18980	19280	18240	25050	13510	19300	18550.47	1.02	-13728	20773	20036	19663	18926	18553	19850	18740	106	5750	500	13890	10	1	21252222	3896	7.55	3.23	12	0.48	2428.00	5670.00	30900	20230620	-40.68	14050	20230314	30.46	27500	-33.35	20240102	17830	2.80	20240206	61800	-70.34	20230620	17830	2.80	20240206	1.90	N	425040	500	106 억	217358	N	N	1884	N	N
25	20240227	091222	57	100.00	KSQ150		반도체	N	N	N	N	N	18890	-410	5	-2.12	327618950	17226	8.51	18980	19280	18890	25050	13510	19300	19018.85	1.02	-2529	20773	20036	19663	18926	18553	19850	18740	106	5750	500	13890	10	1	21252222	4015	7.78	3.33	12	0.08	2428.00	5670.00	30900	20230620	-38.87	14050	20230314	34.45	27500	-31.31	20240102	17830	5.95	20240206	61800	-69.43	20230620	17830	5.95	20240206	1.90	N	425040	500	106 억	217358	N	N	1884	N	N
26	20240226	161216	57	100.00	KSQ150		반도체	N	N	N	N	N	19300	-1050	5	-5.16	3977834530	202029	51.34	20300	20400	19290	26450	14250	20350	19691.06	1.24	-64521	21723	21036	20013	19326	18303	21380	19670	106	6100	500	14650	10	1	21252222	4102	7.95	3.40	12	0.95	2428.00	5670.00	30900	20230620	-37.54	14050	20230314	37.37	27500	-29.82	20240102	17830	8.24	20240206	61800	-68.77	20230620	17830	8.24	20240206	1.91	N	425040	500	106 억	263532	N	N	1884	N	N
27	20240226	151208	57	100.00	KSQ150		반도체	N	N	N	N	N	19330	-1020	5	-5.01	3762302010	190872	48.50	20300	20400	19290	26450	14250	20350	19711.12	1.24	-65276	21723	21036	20013	19326	18303	21380	19670	106	6100	500	14650	10	1	21252222	4108	7.96	3.41	12	0.90	2428.00	5670.00	30900	20230620	-37.44	14050	20230314	37.58	27500	-29.71	20240102	17830	8.41	20240206	61800	-68.72	20230620	17830	8.41	20240206	1.91	N	425040	500	106 억	263532	N	N	9708	N	N
28	20240226	141214	57	100.00	KSQ150		반도체	N	N	N	N	N	19550	-800	5	-3.93	2614555750	131748	33.48	20300	20400	19510	26450	14250	20350	19845.12	1.24	-47672	21723	21036	20013	19326	18303	21380	19670	106	6100	500	14650	10	1	21252222	4155	8.05	3.45	12	0.62	2428.00	5670.00	30900	20230620	-36.73	14050	20230314	39.15	27500	-28.91	20240102	17830	9.65	20240206	61800	-68.37	20230620	17830	9.65	20240206	1.91	N	425040	500	106 억	263532	N	N	9708	N	N
29	20240226	131205	57	100.00	KSQ150		반도체	N	N	N	N	N	19680	-670	5	-3.29	2208470570	111034	28.22	20300	20400	19680	26450	14250	20350	19890.03	1.24	-40460	21723	21036	20013	19326	18303	21380	19670	106	6100	500	14650	10	1	21252222	4182	8.11	3.47	12	0.52	2428.00	5670.00	30900	20230620	-36.31	14050	20230314	40.07	27500	-28.44	20240102	17830	10.38	20240206	61800	-68.16	20230620	17830	10.38	20240206	1.91	N	425040	500	106 억	263532	N	N	9708	N	N
30	20240226	121206	57	100.00	KSQ150		반도체	N	N	N	N	N	19760	-590	5	-2.90	1959644300	98414	25.01	20300	20400	19700	26450	14250	20350	19912.25	1.24	-32295	21723	21036	20013	19326	18303	21380	19670	106	6100	500	14650	10	1	21252222	4199	8.14	3.49	12	0.46	2428.00	5670.00	30900	20230620	-36.05	14050	20230314	40.64	27500	-28.15	20240102	17830	10.82	20240206	61800	-68.03	20230620	17830	10.82	20240206	1.91	N	425040	500	106 억	263532	N	N	9708	N	N
31	20240226	111204	57	100.00	KSQ150		반도체	N	N	N	N	N	19730	-620	5	-3.05	1729284980	86755	22.05	20300	20400	19710	26450	14250	20350	19932.97	1.24	-26620	21723	21036	20013	19326	18303	21380	19670	106	6100	500	14650	10	1	21252222	4193	8.13	3.48	12	0.41	2428.00	5670.00	30900	20230620	-36.15	14050	20230314	40.43	27500	-28.25	20240102	17830	10.66	20240206	61800	-68.07	20230620	17830	10.66	20240206	1.91	N	425040	500	106 억	263532	N	N	9708	N	N
32	20240226	101200	57	100.00	KSQ150		반도체	N	N	N	N	N	19790	-560	5	-2.75	1271064040	63581	16.16	20300	20400	19760	26450	14250	20350	19991.25	1.24	-20112	21723	21036	20013	19326	18303	21380	19670	106	6100	500	14650	10	1	21252222	4206	8.15	3.49	12	0.30	2428.00	5670.00	30900	20230620	-35.95	14050	20230314	40.85	27500	-28.04	20240102	17830	10.99	20240206	61800	-67.98	20230620	17830	10.99	20240206	1.91	N	425040	500	106 억	263532	N	N	9708	N	N
33	20240226	091159	57	100.00	KSQ150		반도체	N	N	N	N	N	20100	-250	5	-1.23	296468750	14775	3.75	20300	20300	19930	26450	14250	20350	20065.55	1.24	-5097	21723	21036	20013	19326	18303	21380	19670	106	6100	500	14650	50	1	21252222	4272	8.28	3.54	12	0.07	2428.00	5670.00	30900	20230620	-34.95	14050	20230314	43.06	27500	-26.91	20240102	17830	12.73	20240206	61800	-67.48	20230620	17830	12.73	20240206	1.91	N	425040	500	106 억	263532	N	N	9708	N	N
34	20240223	161200	57	100.00	KSQ150		반도체	N	N	N	N	N	20350	1280	2	6.71	7789155060	392907	297.83	19600	20700	18990	24750	13350	19070	19823.96	1.21	-710	19716	19392	18976	18652	18236	19555	18815	106	5680	500	13730	50	1	21252222	4325	8.38	3.59	12	1.85	2428.00	5670.00	30900	20230620	-34.14	14050	20230314	44.84	27500	-26.00	20240102	17830	14.13	20240206	61800	-67.07	20230620	17830	14.13	20240206	1.92	N	425040	500	106 억	257829	N	N	9708	N	N
35	20240223	151152	57	100.00	KSQ150		반도체	N	N	N	N	N	20400	1330	2	6.97	7493185610	378382	286.82	19600	20700	18990	24750	13350	19070	19803.23	1.21	1832	19716	19392	18976	18652	18236	19555	18815	106	5680	500	13730	50	1	21252222	4335	8.40	3.60	12	1.78	2428.00	5670.00	30900	20230620	-33.98	14050	20230314	45.20	27500	-25.82	20240102	17830	14.41	20240206	61800	-66.99	20230620	17830	14.41	20240206	1.92	N	425040	500	106 억	257829	N	N	2579	N	N
36	20240223	141153	57	100.00	KSQ150		반도체	N	N	N	N	N	19670	600	2	3.15	4427214420	227142	172.18	19600	19910	18990	24750	13350	19070	19490.95	1.21	-8643	19716	19392	18976	18652	18236	19555	18815	106	5680	500	13730	10	1	21252222	4180	8.10	3.47	12	1.07	2428.00	5670.00	30900	20230620	-36.34	14050	20230314	40.00	27500	-28.47	20240102	17830	10.32	20240206	61800	-68.17	20230620	17830	10.32	20240206	1.92	N	425040	500	106 억	257829	N	N	2579	N	N
37	20240223	131152	57	100.00	KSQ150		반도체	N	N	N	N	N	19520	450	2	2.36	3984567790	204514	155.02	19600	19910	18990	24750	13350	19070	19483.11	1.21	-1640	19716	19392	18976	18652	18236	19555	18815	106	5680	500	13730	10	1	21252222	4148	8.04	3.44	12	0.96	2428.00	5670.00	30900	20230620	-36.83	14050	20230314	38.93	27500	-29.02	20240102	17830	9.48	20240206	61800	-68.41	20230620	17830	9.48	20240206	1.92	N	425040	500	106 억	257829	N	N	2579	N	N
38	20240223	121156	57	100.00	KSQ150		반도체	N	N	N	N	N	19730	660	2	3.46	3361557170	172783	130.97	19600	19910	18990	24750	13350	19070	19455.37	1.21	4563	19716	19392	18976	18652	18236	19555	18815	106	5680	500	13730	10	1	21252222	4193	8.13	3.48	12	0.81	2428.00	5670.00	30900	20230620	-36.15	14050	20230314	40.43	27500	-28.25	20240102	17830	10.66	20240206	61800	-68.07	20230620	17830	10.66	20240206	1.92	N	425040	500	106 억	257829	N	N	2579	N	N
39	20240223	111140	57	100.00	KSQ150		반도체	N	N	N	N	N	19690	620	2	3.25	2417476480	124713	94.53	19600	19910	18990	24750	13350	19070	19384.32	1.21	-11136	19716	19392	18976	18652	18236	19555	18815	106	5680	500	13730	10	1	21252222	4185	8.11	3.47	12	0.59	2428.00	5670.00	30900	20230620	-36.28	14050	20230314	40.14	27500	-28.40	20240102	17830	10.43	20240206	61800	-68.14	20230620	17830	10.43	20240206	1.92	N	425040	500	106 억	257829	N	N	2579	N	N
40	20240223	101148	57	100.00	KSQ150		반도체	N	N	N	N	N	19130	60	2	0.31	1645830510	84671	64.18	19600	19910	19120	24750	13350	19070	19437.95	1.21	-21865	19716	19392	18976	18652	18236	19555	18815	106	5680	500	13730	10	1	21252222	4066	7.88	3.37	12	0.40	2428.00	5670.00	30900	20230620	-38.09	14050	20230314	36.16	27500	-30.44	20240102	17830	7.29	20240206	61800	-69.05	20230620	17830	7.29	20240206	1.92	N	425040	500	106 억	257829	N	N	2579	N	N
41	20240223	091150	57	100.00	KSQ150		반도체	N	N	N	N	N	19390	320	2	1.68	868538290	44253	33.54	19600	19910	19350	24750	13350	19070	19626.65	1.21	-10686	19716	19392	18976	18652	18236	19555	18815	106	5680	500	13730	10	1	21252222	4121	7.99	3.42	12	0.21	2428.00	5670.00	30900	20230620	-37.25	14050	20230314	38.01	27500	-29.49	20240102	17830	8.75	20240206	61800	-68.62	20230620	17830	8.75	20240206	1.92	N	425040	500	106 억	257829	N	N	2579	N	N
42	20240222	161136	57	100.00	KSQ150		반도체	N	N	N	N	N	19070	370	2	1.98	2491873890	131648	79.12	18900	19300	18560	24300	13090	18700	18928.26	1.11	15092	19246	18972	18696	18422	18146	18835	18285	106	5600	500	13460	10	1	21252222	4053	7.85	3.36	12	0.62	2428.00	5670.00	30900	20230620	-38.28	14050	20230314	35.73	27500	-30.65	20240102	17830	6.95	20240206	61800	-69.14	20230620	17830	6.95	20240206	1.90	N	425040	500	106 억	235012	N	N	2579	N	N
43	20240222	151145	57	100.00	KSQ150		반도체	N	N	N	N	N	18940	240	2	1.28	2413707090	127541	76.65	18900	19300	18560	24300	13090	18700	18924.95	1.11	15522	19246	18972	18696	18422	18146	18835	18285	106	5600	500	13460	10	1	21252222	4025	7.80	3.34	12	0.60	2428.00	5670.00	30900	20230620	-38.71	14050	20230314	34.80	27500	-31.13	20240102	17830	6.23	20240206	61800	-69.35	20230620	17830	6.23	20240206	1.90	N	425040	500	106 억	235012	N	N	1557	N	N
44	20240222	141143	57	100.00	KSQ150		반도체	N	N	N	N	N	18960	260	2	1.39	2135335300	112828	67.81	18900	19300	18560	24300	13090	18700	18925.58	1.11	16181	19246	18972	18696	18422	18146	18835	18285	106	5600	500	13460	10	1	21252222	4029	7.81	3.34	12	0.53	2428.00	5670.00	30900	20230620	-38.64	14050	20230314	34.95	27500	-31.05	20240102	17830	6.34	20240206	61800	-69.32	20230620	17830	6.34	20240206	1.90	N	425040	500	106 억	235012	N	N	1557	N	N
45	20240222	131127	57	100.00	KSQ150		반도체	N	N	N	N	N	19130	430	2	2.30	1916038530	101288	60.87	18900	19300	18560	24300	13090	18700	18916.74	1.11	20955	19246	18972	18696	18422	18146	18835	18285	106	5600	500	13460	10	1	21252222	4066	7.88	3.37	12	0.48	2428.00	5670.00	30900	20230620	-38.09	14050	20230314	36.16	27500	-30.44	20240102	17830	7.29	20240206	61800	-69.05	20230620	17830	7.29	20240206	1.90	N	425040	500	106 억	235012	N	N	1557	N	N
46	20240222	121138	57	100.00	KSQ150		반도체	N	N	N	N	N	19120	420	2	2.25	1635276090	86638	52.07	18900	19300	18560	24300	13090	18700	18874.81	1.11	19338	19246	18972	18696	18422	18146	18835	18285	106	5600	500	13460	10	1	21252222	4063	7.87	3.37	12	0.41	2428.00	5670.00	30900	20230620	-38.12	14050	20230314	36.09	27500	-30.47	20240102	17830	7.23	20240206	61800	-69.06	20230620	17830	7.23	20240206	1.90	N	425040	500	106 억	235012	N	N	1557	N	N
47	20240222	111138	57	100.00	KSQ150		반도체	N	N	N	N	N	18900	200	2	1.07	1275671030	67732	40.71	18900	19300	18560	24300	13090	18700	18834.10	1.11	11433	19246	18972	18696	18422	18146	18835	18285	106	5600	500	13460	10	1	21252222	4017	7.78	3.33	12	0.32	2428.00	5670.00	30900	20230620	-38.83	14050	20230314	34.52	27500	-31.27	20240102	17830	6.00	20240206	61800	-69.42	20230620	17830	6.00	20240206	1.90	N	425040	500	106 억	235012	N	N	1557	N	N
48	20240222	101128	57	100.00	KSQ150		반도체	N	N	N	N	N	18590	-110	5	-0.59	840982180	44480	26.73	18900	19300	18560	24300	13090	18700	18906.97	1.11	2156	19246	18972	18696	18422	18146	18835	18285	106	5600	500	13460	10	1	21252222	3951	7.66	3.28	12	0.21	2428.00	5670.00	30900	20230620	-39.84	14050	20230314	32.31	27500	-32.40	20240102	17830	4.26	20240206	61800	-69.92	20230620	17830	4.26	20240206	1.90	N	425040	500	106 억	235012	N	N	1557	N	N
49	20240222	091147	57	100.00	KSQ150		반도체	N	N	N	N	N	18930	230	2	1.23	313647910	16412	9.86	18900	19300	18900	24300	13090	18700	19110.89	1.11	6016	19246	18972	18696	18422	18146	18835	18285	106	5600	500	13460	10	1	21252222	4023	7.80	3.34	12	0.08	2428.00	5670.00	30900	20230620	-38.74	14050	20230314	34.73	27500	-31.16	20240102	17830	6.17	20240206	61800	-69.37	20230620	17830	6.17	20240206	1.90	N	425040	500	106 억	235012	N	N	1557	N	N
50	20240221	161133	57	100.00	KSQ150		반도체	N	N	N	N	N	18700	-350	5	-1.84	3073274820	164838	151.79	18800	18970	18420	24750	13340	19050	18644.18	0.99	17820	19443	19246	18973	18776	18503	19345	18875	106	5700	500	13710	10	1	21252222	3974	7.70	3.30	12	0.78	2428.00	5670.00	30900	20230620	-39.48	14050	20230314	33.10	27500	-32.00	20240102	17830	4.88	20240206	61800	-69.74	20230620	17830	4.88	20240206	1.90	N	425040	500	106 억	210044	N	N	1557	N	N
51	20240221	151123	57	100.00	KSQ150		반도체	N	N	N	N	N	18650	-400	5	-2.10	2999978850	160917	148.18	18800	18970	18420	24750	13340	19050	18643.02	0.99	16393	19443	19246	18973	18776	18503	19345	18875	106	5700	500	13710	10	1	21252222	3964	7.68	3.29	12	0.76	2428.00	5670.00	30900	20230620	-39.64	14050	20230314	32.74	27500	-32.18	20240102	17830	4.60	20240206	61800	-69.82	20230620	17830	4.60	20240206	1.90	N	425040	500	106 억	210044	N	N	1465	N	N
52	20240221	141122	57	100.00	KSQ150		반도체	N	N	N	N	N	18620	-430	5	-2.26	2558019840	137213	126.35	18800	18970	18420	24750	13340	19050	18642.69	0.99	9849	19443	19246	18973	18776	18503	19345	18875	106	5700	500	13710	10	1	21252222	3957	7.67	3.28	12	0.65	2428.00	5670.00	30900	20230620	-39.74	14050	20230314	32.53	27500	-32.29	20240102	17830	4.43	20240206	61800	-69.87	20230620	17830	4.43	20240206	1.90	N	425040	500	106 억	210044	N	N	1465	N	N
53	20240221	131122	57	100.00	KSQ150		반도체	N	N	N	N	N	18760	-290	5	-1.52	2200663590	118060	108.71	18800	18970	18420	24750	13340	19050	18640.21	0.99	12188	19443	19246	18973	18776	18503	19345	18875	106	5700	500	13710	10	1	21252222	3987	7.73	3.31	12	0.56	2428.00	5670.00	30900	20230620	-39.29	14050	20230314	33.52	27500	-31.78	20240102	17830	5.22	20240206	61800	-69.64	20230620	17830	5.22	20240206	1.90	N	425040	500	106 억	210044	N	N	1465	N	N
54	20240221	121126	57	100.00	KSQ150		반도체	N	N	N	N	N	18810	-240	5	-1.26	2024164190	108679	100.07	18800	18970	18420	24750	13340	19050	18625.16	0.99	11611	19443	19246	18973	18776	18503	19345	18875	106	5700	500	13710	10	1	21252222	3998	7.75	3.32	12	0.51	2428.00	5670.00	30900	20230620	-39.13	14050	20230314	33.88	27500	-31.60	20240102	17830	5.50	20240206	61800	-69.56	20230620	17830	5.50	20240206	1.90	N	425040	500	106 억	210044	N	N	1465	N	N
55	20240221	111131	57	100.00	KSQ150		반도체	N	N	N	N	N	18890	-160	5	-0.84	1696829670	91290	84.06	18800	18970	18420	24750	13340	19050	18587.25	0.99	5030	19443	19246	18973	18776	18503	19345	18875	106	5700	500	13710	10	1	21252222	4015	7.78	3.33	12	0.43	2428.00	5670.00	30900	20230620	-38.87	14050	20230314	34.45	27500	-31.31	20240102	17830	5.95	20240206	61800	-69.43	20230620	17830	5.95	20240206	1.90	N	425040	500	106 억	210044	N	N	1465	N	N
56	20240221	101120	57	100.00	KSQ150		반도체	N	N	N	N	N	18590	-460	5	-2.41	1205701900	65128	59.97	18800	18850	18420	24750	13340	19050	18512.80	0.99	-12053	19443	19246	18973	18776	18503	19345	18875	106	5700	500	13710	10	1	21252222	3951	7.66	3.28	12	0.31	2428.00	5670.00	30900	20230620	-39.84	14050	20230314	32.31	27500	-32.40	20240102	17830	4.26	20240206	61800	-69.92	20230620	17830	4.26	20240206	1.90	N	425040	500	106 억	210044	N	N	1465	N	N
57	20240221	091124	57	100.00	KSQ150		반도체	N	N	N	N	N	18570	-480	5	-2.52	282920010	15195	13.99	18800	18850	18520	24750	13340	19050	18619.28	0.99	-4158	19443	19246	18973	18776	18503	19345	18875	106	5700	500	13710	10	1	21252222	3947	7.65	3.28	12	0.07	2428.00	5670.00	30900	20230620	-39.90	14050	20230314	32.17	27500	-32.47	20240102	17830	4.15	20240206	61800	-69.95	20230620	17830	4.15	20240206	1.90	N	425040	500	106 억	210044	N	N	1465	N	N
58	20240220	161117	57	100.00	KSQ150		반도체	N	N	N	N	N	19050	70	2	0.37	2053014920	108460	97.71	18980	19170	18700	24650	13290	18980	18928.76	0.89	11802	19586	19282	19006	18702	18426	19145	18565	106	5670	500	13660	10	1	21252222	4049	7.85	3.36	12	0.51	2428.00	5670.00	30900	20230620	-38.35	14050	20230314	35.59	27500	-30.73	20240102	17830	6.84	20240206	61800	-69.17	20230620	17830	6.84	20240206	1.90	N	425040	500	106 억	188639	N	N	1465	N	N
59	20240220	151114	57	100.00	KSQ150		반도체	N	N	N	N	N	18960	-20	5	-0.11	2010710660	106234	95.71	18980	19170	18700	24650	13290	18980	18927.19	0.89	11517	19586	19282	19006	18702	18426	19145	18565	106	5670	500	13660	10	1	21252222	4029	7.81	3.34	12	0.50	2428.00	5670.00	30900	20230620	-38.64	14050	20230314	34.95	27500	-31.05	20240102	17830	6.34	20240206	61800	-69.32	20230620	17830	6.34	20240206	1.90	N	425040	500	106 억	188639	N	N	501	N	N
60	20240220	141109	57	100.00	KSQ150		반도체	N	N	N	N	N	19010	30	2	0.16	1802904580	95296	85.85	18980	19170	18700	24650	13290	18980	18919.00	0.89	10105	19586	19282	19006	18702	18426	19145	18565	106	5670	500	13660	10	1	21252222	4040	7.83	3.35	12	0.45	2428.00	5670.00	30900	20230620	-38.48	14050	20230314	35.30	27500	-30.87	20240102	17830	6.62	20240206	61800	-69.24	20230620	17830	6.62	20240206	1.90	N	425040	500	106 억	188639	N	N	501	N	N
61	20240220	131115	57	100.00	KSQ150		반도체	N	N	N	N	N	18910	-70	5	-0.37	1537513240	81338	73.28	18980	19170	18700	24650	13290	18980	18902.77	0.89	7129	19586	19282	19006	18702	18426	19145	18565	106	5670	500	13660	10	1	21252222	4019	7.79	3.34	12	0.38	2428.00	5670.00	30900	20230620	-38.80	14050	20230314	34.59	27500	-31.24	20240102	17830	6.06	20240206	61800	-69.40	20230620	17830	6.06	20240206	1.90	N	425040	500	106 억	188639	N	N	501	N	N
62	20240220	121105	57	100.00	KSQ150		반도체	N	N	N	N	N	18840	-140	5	-0.74	1295322010	68526	61.74	18980	19170	18700	24650	13290	18980	18902.64	0.89	4095	19586	19282	19006	18702	18426	19145	18565	106	5670	500	13660	10	1	21252222	4004	7.76	3.32	12	0.32	2428.00	5670.00	30900	20230620	-39.03	14050	20230314	34.09	27500	-31.49	20240102	17830	5.66	20240206	61800	-69.51	20230620	17830	5.66	20240206	1.90	N	425040	500	106 억	188639	N	N	501	N	N
63	20240220	111110	57	100.00	KSQ150		반도체	N	N	N	N	N	18950	-30	5	-0.16	1117857250	59132	53.27	18980	19170	18700	24650	13290	18980	18904.44	0.89	1684	19586	19282	19006	18702	18426	19145	18565	106	5670	500	13660	10	1	21252222	4027	7.80	3.34	12	0.28	2428.00	5670.00	30900	20230620	-38.67	14050	20230314	34.88	27500	-31.09	20240102	17830	6.28	20240206	61800	-69.34	20230620	17830	6.28	20240206	1.90	N	425040	500	106 억	188639	N	N	501	N	N
64	20240220	101104	57	100.00	KSQ150		반도체	N	N	N	N	N	18810	-170	5	-0.90	534151560	28427	25.61	18980	18980	18700	24650	13290	18980	18790.29	0.89	-3768	19586	19282	19006	18702	18426	19145	18565	106	5670	500	13660	10	1	21252222	3998	7.75	3.32	12	0.13	2428.00	5670.00	30900	20230620	-39.13	14050	20230314	33.88	27500	-31.60	20240102	17830	5.50	20240206	61800	-69.56	20230620	17830	5.50	20240206	1.90	N	425040	500	106 억	188639	N	N	501	N	N
65	20240220	091124	57	100.00	KSQ150		반도체	N	N	N	N	N	18790	-190	5	-1.00	137429340	7308	6.58	18980	18980	18770	24650	13290	18980	18805.33	0.89	-386	19586	19282	19006	18702	18426	19145	18565	106	5670	500	13660	10	1	21252222	3993	7.74	3.31	12	0.03	2428.00	5670.00	30900	20230620	-39.19	14050	20230314	33.74	27500	-31.67	20240102	17830	5.38	20240206	61800	-69.60	20230620	17830	5.38	20240206	1.90	N	425040	500	106 억	188639	N	N	501	N	N
66	20240219	161118	57	100.00	KSQ150		반도체	N	N	N	N	N	18980	-330	5	-1.71	2104768060	110870	125.74	19200	19310	18730	25100	13520	19310	18984.12	0.82	12595	20116	19712	19456	19052	18796	19585	18925	106	5790	500	13900	10	1	21252222	4034	7.82	3.35	12	0.52	2428.00	5670.00	30900	20230620	-38.58	14050	20230314	35.09	27500	-30.98	20240102	17830	6.45	20240206	61800	-69.29	20230620	17830	6.45	20240206	1.78	N	425040	500	106 억	174080	N	N	501	N	N
67	20240219	151121	57	100.00	KSQ150		반도체	N	N	N	N	N	18980	-330	5	-1.71	2023501440	106585	120.88	19200	19310	18730	25100	13520	19310	18984.86	0.82	11860	20116	19712	19456	19052	18796	19585	18925	106	5790	500	13900	10	1	21252222	4034	7.82	3.35	12	0.50	2428.00	5670.00	30900	20230620	-38.58	14050	20230314	35.09	27500	-30.98	20240102	17830	6.45	20240206	61800	-69.29	20230620	17830	6.45	20240206	1.78	N	425040	500	106 억	174080	N	N	290	N	N
68	20240219	141121	57	100.00	KSQ150		반도체	N	N	N	N	N	19030	-280	5	-1.45	1675296240	88239	100.07	19200	19310	18730	25100	13520	19310	18985.89	0.82	6990	20116	19712	19456	19052	18796	19585	18925	106	5790	500	13900	10	1	21252222	4044	7.84	3.36	12	0.42	2428.00	5670.00	30900	20230620	-38.41	14050	20230314	35.44	27500	-30.80	20240102	17830	6.73	20240206	61800	-69.21	20230620	17830	6.73	20240206	1.78	N	425040	500	106 억	174080	N	N	290	N	N
69	20240219	131119	57	100.00	KSQ150		반도체	N	N	N	N	N	19020	-290	5	-1.50	1569281110	82646	93.73	19200	19310	18730	25100	13520	19310	18987.99	0.82	5808	20116	19712	19456	19052	18796	19585	18925	106	5790	500	13900	10	1	21252222	4042	7.83	3.35	12	0.39	2428.00	5670.00	30900	20230620	-38.45	14050	20230314	35.37	27500	-30.84	20240102	17830	6.67	20240206	61800	-69.22	20230620	17830	6.67	20240206	1.78	N	425040	500	106 억	174080	N	N	290	N	N
70	20240219	121117	57	100.00	KSQ150		반도체	N	N	N	N	N	18960	-350	5	-1.81	1461330960	76970	87.29	19200	19310	18730	25100	13520	19310	18985.72	0.82	6290	20116	19712	19456	19052	18796	19585	18925	106	5790	500	13900	10	1	21252222	4029	7.81	3.34	12	0.36	2428.00	5670.00	30900	20230620	-38.64	14050	20230314	34.95	27500	-31.05	20240102	17830	6.34	20240206	61800	-69.32	20230620	17830	6.34	20240206	1.78	N	425040	500	106 억	174080	N	N	290	N	N
71	20240219	111113	57	100.00	KSQ150		반도체	N	N	N	N	N	18900	-410	5	-2.12	964121610	50565	57.35	19200	19310	18900	25100	13520	19310	19066.98	0.82	-932	20116	19712	19456	19052	18796	19585	18925	106	5790	500	13900	10	1	21252222	4017	7.78	3.33	12	0.24	2428.00	5670.00	30900	20230620	-38.83	14050	20230314	34.52	27500	-31.27	20240102	17830	6.00	20240206	61800	-69.42	20230620	17830	6.00	20240206	1.78	N	425040	500	106 억	174080	N	N	290	N	N
72	20240219	101109	57	100.00	KSQ150		반도체	N	N	N	N	N	19030	-280	5	-1.45	588893830	30802	34.93	19200	19310	19010	25100	13520	19310	19118.69	0.82	-2699	20116	19712	19456	19052	18796	19585	18925	106	5790	500	13900	10	1	21252222	4044	7.84	3.36	12	0.14	2428.00	5670.00	30900	20230620	-38.41	14050	20230314	35.44	27500	-30.80	20240102	17830	6.73	20240206	61800	-69.21	20230620	17830	6.73	20240206	1.78	N	425040	500	106 억	174080	N	N	290	N	N
73	20240219	091111	57	100.00	KSQ150		반도체	N	N	N	N	N	19180	-130	5	-0.67	109573800	5708	6.47	19200	19310	19110	25100	13520	19310	19196.53	0.82	1543	20116	19712	19456	19052	18796	19585	18925	106	5790	500	13900	10	1	21252222	4076	7.90	3.38	12	0.03	2428.00	5670.00	30900	20230620	-37.93	14050	20230314	36.51	27500	-30.25	20240102	17830	7.57	20240206	61800	-68.96	20230620	17830	7.57	20240206	1.78	N	425040	500	106 억	174080	N	N	290	N	N
74	20240216	161100	57	100.00	KSQ150		반도체	N	N	N	N	N	19310	-400	5	-2.03	1711502940	88084	25.33	19520	19860	19200	25600	13800	19710	19430.63	0.95	-26863	21243	20476	19733	18966	18223	20105	18595	106	5890	500	14190	10	1	21252222	4104	7.95	3.41	12	0.41	2428.00	5670.00	30900	20230620	-37.51	14050	20230314	37.44	27500	-29.78	20240102	17830	8.30	20240206	61800	-68.75	20230620	17830	8.30	20240206	1.87	N	425040	500	106 억	202878	N	N	290	N	N
75	20240216	151111	57	100.00	KSQ150		반도체	N	N	N	N	N	19380	-330	5	-1.67	1556392170	80063	23.02	19520	19860	19200	25600	13800	19710	19439.59	0.95	-25585	21243	20476	19733	18966	18223	20105	18595	106	5890	500	14190	10	1	21252222	4119	7.98	3.42	12	0.38	2428.00	5670.00	30900	20230620	-37.28	14050	20230314	37.94	27500	-29.53	20240102	17830	8.69	20240206	61800	-68.64	20230620	17830	8.69	20240206	1.87	N	425040	500	106 억	202878	N	N	2870	N	N
76	20240216	141114	57	100.00	KSQ150		반도체	N	N	N	N	N	19480	-230	5	-1.17	1293205760	66498	19.12	19520	19860	19200	25600	13800	19710	19447.29	0.95	-21237	21243	20476	19733	18966	18223	20105	18595	106	5890	500	14190	10	1	21252222	4140	8.02	3.44	12	0.31	2428.00	5670.00	30900	20230620	-36.96	14050	20230314	38.65	27500	-29.16	20240102	17830	9.25	20240206	61800	-68.48	20230620	17830	9.25	20240206	1.87	N	425040	500	106 억	202878	N	N	2870	N	N
77	20240216	131107	57	100.00	KSQ150		반도체	N	N	N	N	N	19260	-450	5	-2.28	1066165620	54841	15.77	19520	19860	19200	25600	13800	19710	19441.03	0.95	-20513	21243	20476	19733	18966	18223	20105	18595	106	5890	500	14190	10	1	21252222	4093	7.93	3.40	12	0.26	2428.00	5670.00	30900	20230620	-37.67	14050	20230314	37.08	27500	-29.96	20240102	17830	8.02	20240206	61800	-68.83	20230620	17830	8.02	20240206	1.87	N	425040	500	106 억	202878	N	N	2870	N	N
78	20240216	121112	57	100.00	KSQ150		반도체	N	N	N	N	N	19230	-480	5	-2.44	942614160	48423	13.92	19520	19860	19210	25600	13800	19710	19466.25	0.95	-16578	21243	20476	19733	18966	18223	20105	18595	106	5890	500	14190	10	1	21252222	4087	7.92	3.39	12	0.23	2428.00	5670.00	30900	20230620	-37.77	14050	20230314	36.87	27500	-30.07	20240102	17830	7.85	20240206	61800	-68.88	20230620	17830	7.85	20240206	1.87	N	425040	500	106 억	202878	N	N	2870	N	N
79	20240216	111118	57	100.00	KSQ150		반도체	N	N	N	N	N	19360	-350	5	-1.78	752666760	38571	11.09	19520	19860	19310	25600	13800	19710	19513.80	0.95	-12576	21243	20476	19733	18966	18223	20105	18595	106	5890	500	14190	10	1	21252222	4114	7.97	3.41	12	0.18	2428.00	5670.00	30900	20230620	-37.35	14050	20230314	37.79	27500	-29.60	20240102	17830	8.58	20240206	61800	-68.67	20230620	17830	8.58	20240206	1.87	N	425040	500	106 억	202878	N	N	2870	N	N
80	20240216	091106	57	100.00	KSQ150		반도체	N	N	N	N	N	19790	80	2	0.41	102488980	5205	1.50	19520	19860	19500	25600	13800	19710	19690.49	0.95	484	21243	20476	19733	18966	18223	20105	18595	106	5890	500	14190	10	1	21252222	4206	8.15	3.49	12	0.02	2428.00	5670.00	30900	20230620	-35.95	14050	20230314	40.85	27500	-28.04	20240102	17830	10.99	20240206	61800	-67.98	20230620	17830	10.99	20240206	1.87	N	425040	500	106 억	202878	N	N	2870	N	N
81	20240215	161100	57	100.00	KSQ150		반도체	N	N	N	N	N	19710	-200	5	-1.00	6770280170	347289	92.07	20000	20500	18990	25850	13940	19910	19494.50	1.07	-18645	21256	20582	19256	18582	17256	20920	18920	106	5940	500	14330	10	1	21252222	4189	8.12	3.48	12	1.63	2428.00	5670.00	30900	20230620	-36.21	14050	20230314	40.28	27500	-28.33	20240102	17830	10.54	20240206	61800	-68.11	20230620	17830	10.54	20240206	1.79	N	425040	500	106 억	227438	N	N	2870	N	N
82	20240215	151107	57	100.00	KSQ150		반도체	N	N	N	N	N	19900	-10	5	-0.05	6613650310	339382	89.97	20000	20500	18990	25850	13940	19910	19487.33	1.07	-15258	21256	20582	19256	18582	17256	20920	18920	106	5940	500	14330	10	1	21252222	4229	8.20	3.51	12	1.60	2428.00	5670.00	30900	20230620	-35.60	14050	20230314	41.64	27500	-27.64	20240102	17830	11.61	20240206	61800	-67.80	20230620	17830	11.61	20240206	1.79	N	425040	500	106 억	227438	N	N	3874	N	N
83	20240215	141100	57	100.00	KSQ150		반도체	N	N	N	N	N	19780	-130	5	-0.65	5794686130	298097	79.03	20000	20500	18990	25850	13940	19910	19438.93	1.07	-7163	21256	20582	19256	18582	17256	20920	18920	106	5940	500	14330	10	1	21252222	4204	8.15	3.49	12	1.40	2428.00	5670.00	30900	20230620	-35.99	14050	20230314	40.78	27500	-28.07	20240102	17830	10.94	20240206	61800	-67.99	20230620	17830	10.94	20240206	1.79	N	425040	500	106 억	227438	N	N	3874	N	N
84	20240215	131025	57	100.00	KSQ150		반도체	N	N	N	N	N	19130	-780	5	-3.92	5000712610	257419	68.25	20000	20500	18990	25850	13940	19910	19426.35	1.07	-17973	21256	20582	19256	18582	17256	20920	18920	106	5940	500	14330	10	1	21252222	4066	7.88	3.37	12	1.21	2428.00	5670.00	30900	20230620	-38.09	14050	20230314	36.16	27500	-30.44	20240102	17830	7.29	20240206	61800	-69.05	20230620	17830	7.29	20240206	1.79	N	425040	500	106 억	227438	N	N	3874	N	N
85	20240215	121101	57	100.00	KSQ150		반도체	N	N	N	N	N	19130	-780	5	-3.92	4513928910	231988	61.50	20000	20500	18990	25850	13940	19910	19457.60	1.07	-11860	21256	20582	19256	18582	17256	20920	18920	106	5940	500	14330	10	1	21252222	4066	7.88	3.37	12	1.09	2428.00	5670.00	30900	20230620	-38.09	14050	20230314	36.16	27500	-30.44	20240102	17830	7.29	20240206	61800	-69.05	20230620	17830	7.29	20240206	1.79	N	425040	500	106 억	227438	N	N	3874	N	N
86	20240215	111052	57	100.00	KSQ150		반도체	N	N	N	N	N	19090	-820	5	-4.12	4248320980	218088	57.82	20000	20500	18990	25850	13940	19910	19479.85	1.07	-8544	21256	20582	19256	18582	17256	20920	18920	106	5940	500	14330	10	1	21252222	4057	7.86	3.37	12	1.03	2428.00	5670.00	30900	20230620	-38.22	14050	20230314	35.87	27500	-30.58	20240102	17830	7.07	20240206	61800	-69.11	20230620	17830	7.07	20240206	1.79	N	425040	500	106 억	227438	N	N	3874	N	N
87	20240215	091056	57	100.00	KSQ150		반도체	N	N	N	N	N	20150	240	2	1.21	454720990	22531	5.97	20000	20500	19920	25850	13940	19910	20182.02	1.07	-7376	21256	20582	19256	18582	17256	20920	18920	106	5940	500	14330	50	1	21252222	4282	8.30	3.55	12	0.11	2428.00	5670.00	30900	20230620	-34.79	14050	20230314	43.42	27500	-26.73	20240102	17830	13.01	20240206	61800	-67.39	20230620	17830	13.01	20240206	1.79	N	425040	500	106 억	227438	N	N	3874	N	N
88	20240214	161048	57	100.00	KSQ150		반도체	N	N	N	N	N	19910	1550	2	8.44	7272967060	376197	207.26	18290	19930	17930	23850	12860	18360	19331.86	1.15	-25514	18913	18636	18413	18136	17913	18775	18275	106	5490	500	13210	10	1	21252222	4231	8.20	3.51	12	1.77	2428.00	5670.00	30900	20230620	-35.57	14050	20230314	41.71	27500	-27.60	20240102	17830	11.67	20240206	61800	-67.78	20230620	17830	11.67	20240206	1.88	N	425040	500	106 억	244245	N	N	3870	N	N
89	20240214	151051	57	100.00	KSQ150		반도체	N	N	N	N	N	19790	1430	2	7.79	7009015670	362883	199.92	18290	19930	17930	23850	12860	18360	19314.81	1.15	-26412	18913	18636	18413	18136	17913	18775	18275	106	5490	500	13210	10	1	21252222	4206	8.15	3.49	12	1.71	2428.00	5670.00	30900	20230620	-35.95	14050	20230314	40.85	27500	-28.04	20240102	17830	10.99	20240206	61800	-67.98	20230620	17830	10.99	20240206	1.88	N	425040	500	106 억	244245	N	N	14423	N	N
90	20240214	141045	57	100.00	KSQ150		반도체	N	N	N	N	N	19710	1350	2	7.35	5347936120	279118	153.77	18290	19910	17930	23850	12860	18360	19160.13	1.15	808	18913	18636	18413	18136	17913	18775	18275	106	5490	500	13210	10	1	21252222	4189	8.12	3.48	12	1.31	2428.00	5670.00	30900	20230620	-36.21	14050	20230314	40.28	27500	-28.33	20240102	17830	10.54	20240206	61800	-68.11	20230620	17830	10.54	20240206	1.88	N	425040	500	106 억	244245	N	N	14423	N	N
91	20240214	131049	57	100.00	KSQ150		반도체	N	N	N	N	N	19420	1060	2	5.77	2784574710	148743	81.95	18290	19520	17930	23850	12860	18360	18720.71	1.15	-4590	18913	18636	18413	18136	17913	18775	18275	106	5490	500	13210	10	1	21252222	4127	8.00	3.43	12	0.70	2428.00	5670.00	30900	20230620	-37.15	14050	20230314	38.22	27500	-29.38	20240102	17830	8.92	20240206	61800	-68.58	20230620	17830	8.92	20240206	1.88	N	425040	500	106 억	244245	N	N	14423	N	N
92	20240214	121039	57	100.00	KSQ150		반도체	N	N	N	N	N	18590	230	2	1.25	1309272230	71688	39.50	18290	18610	17930	23850	12860	18360	18263.48	1.15	108	18913	18636	18413	18136	17913	18775	18275	106	5490	500	13210	10	1	21252222	3951	7.66	3.28	12	0.34	2428.00	5670.00	30900	20230620	-39.84	14050	20230314	32.31	27500	-32.40	20240102	17830	4.26	20240206	61800	-69.92	20230620	17830	4.26	20240206	1.88	N	425040	500	106 억	244245	N	N	14423	N	N
93	20240214	111045	57	100.00	KSQ150		반도체	N	N	N	N	N	18390	30	2	0.16	976739220	53676	29.57	18290	18400	17930	23850	12860	18360	18196.95	1.15	-3549	18913	18636	18413	18136	17913	18775	18275	106	5490	500	13210	10	1	21252222	3908	7.57	3.24	12	0.25	2428.00	5670.00	30900	20230620	-40.49	14050	20230314	30.89	27500	-33.13	20240102	17830	3.14	20240206	61800	-70.24	20230620	17830	3.14	20240206	1.88	N	425040	500	106 억	244245	N	N	14423	N	N
94	20240214	091037	57	100.00	KSQ150		반도체	N	N	N	N	N	18220	-140	5	-0.76	161519220	8876	4.89	18290	18350	18100	23850	12860	18360	18197.30	1.15	-2146	18913	18636	18413	18136	17913	18775	18275	106	5490	500	13210	10	1	21252222	3872	7.50	3.21	12	0.04	2428.00	5670.00	30900	20230620	-41.04	14050	20230314	29.68	27500	-33.75	20240102	17830	2.19	20240206	61800	-70.52	20230620	17830	2.19	20240206	1.88	N	425040	500	106 억	244245	N	N	14423	N	N
95	20240213	161034	57	100.00	KSQ150		반도체	N	N	N	N	N	18360	70	2	0.38	3318300980	180145	135.68	18310	18690	18190	23750	12810	18290	18420.24	1.01	6106	18970	18630	18240	17900	17510	18800	18070	106	5460	500	13160	10	1	21252222	3902	7.56	3.24	12	0.85	2428.00	5670.00	30900	20230620	-40.58	14050	20230314	30.68	27500	-33.24	20240102	17830	2.97	20240206	61800	-70.29	20230620	17830	2.97	20240206	1.94	N	425040	500	106 억	214573	N	N	14419	N	N
96	20240213	151035	57	100.00	KSQ150		반도체	N	N	N	N	N	18350	60	2	0.33	3180641630	172645	130.03	18310	18690	18190	23750	12810	18290	18423.02	1.01	8437	18970	18630	18240	17900	17510	18800	18070	106	5460	500	13160	10	1	21252222	3900	7.56	3.24	12	0.81	2428.00	5670.00	30900	20230620	-40.61	14050	20230314	30.60	27500	-33.27	20240102	17830	2.92	20240206	61800	-70.31	20230620	17830	2.92	20240206	1.94	N	425040	500	106 억	214573	N	N	3008	N	N
97	20240213	141044	57	100.00	KSQ150		반도체	N	N	N	N	N	18450	160	2	0.87	2760886120	149876	112.88	18310	18690	18190	23750	12810	18290	18421.14	1.01	9270	18970	18630	18240	17900	17510	18800	18070	106	5460	500	13160	10	1	21252222	3921	7.60	3.25	12	0.71	2428.00	5670.00	30900	20230620	-40.29	14050	20230314	31.32	27500	-32.91	20240102	17830	3.48	20240206	61800	-70.15	20230620	17830	3.48	20240206	1.94	N	425040	500	106 억	214573	N	N	3008	N	N
98	20240213	131028	57	100.00	KSQ150		반도체	N	N	N	N	N	18370	80	2	0.44	2414555920	131068	98.72	18310	18690	18190	23750	12810	18290	18422.16	1.01	5654	18970	18630	18240	17900	17510	18800	18070	106	5460	500	13160	10	1	21252222	3904	7.57	3.24	12	0.62	2428.00	5670.00	30900	20230620	-40.55	14050	20230314	30.75	27500	-33.20	20240102	17830	3.03	20240206	61800	-70.28	20230620	17830	3.03	20240206	1.94	N	425040	500	106 억	214573	N	N	3008	N	N
99	20240213	121042	57	100.00	KSQ150		반도체	N	N	N	N	N	18350	60	2	0.33	2121440090	115155	86.73	18310	18690	18190	23750	12810	18290	18422.47	1.01	619	18970	18630	18240	17900	17510	18800	18070	106	5460	500	13160	10	1	21252222	3900	7.56	3.24	12	0.54	2428.00	5670.00	30900	20230620	-40.61	14050	20230314	30.60	27500	-33.27	20240102	17830	2.92	20240206	61800	-70.31	20230620	17830	2.92	20240206	1.94	N	425040	500	106 억	214573	N	N	3008	N	N
100	20240213	111107	57	100.00	KSQ150		반도체	N	N	N	N	N	18470	180	2	0.98	1745937120	94739	71.35	18310	18690	18190	23750	12810	18290	18428.92	1.01	-6523	18970	18630	18240	17900	17510	18800	18070	106	5460	500	13160	10	1	21252222	3925	7.61	3.26	12	0.45	2428.00	5670.00	30900	20230620	-40.23	14050	20230314	31.46	27500	-32.84	20240102	17830	3.59	20240206	61800	-70.11	20230620	17830	3.59	20240206	1.94	N	425040	500	106 억	214573	N	N	3008	N	N
101	20240213	100932	57	100.00	KSQ150		반도체	N	N	N	N	N	18530	240	2	1.31	1061649650	57810	43.54	18310	18590	18190	23750	12810	18290	18364.46	1.01	-8113	18970	18630	18240	17900	17510	18800	18070	106	5460	500	13160	10	1	21252222	3938	7.63	3.27	12	0.27	2428.00	5670.00	30900	20230620	-40.03	14050	20230314	31.89	27500	-32.62	20240102	17830	3.93	20240206	61800	-70.02	20230620	17830	3.93	20240206	1.94	N	425040	500	106 억	214573	N	N	3008	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History