KissMeData/183300/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61900	900	2	1.48	7462770000	120290	72.94	60500	63100	59700	79300	42700	61000	62041.06	29.44	-24200	66066	63532	61166	58632	56266	64800	59900	52	18300	500	45140	100	1	10460684	6475	14.78	2.38	12	1.15	4188.00	26005.00	68900	20240102	-10.16	41550	20230517	48.98	68900	-10.16	20240102	56000	10.54	20240206	68900	-10.16	20240102	41550	48.98	20230517	0.93	N	183300	500	52 억	3079376	N	N	3013	N	N
3	20240229	150854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	62200	1200	2	1.97	6954507900	112099	67.98	60500	63100	59700	79300	42700	61000	62040.20	29.44	-22703	66066	63532	61166	58632	56266	64800	59900	52	18300	500	45140	100	1	10460684	6507	14.85	2.39	12	1.07	4188.00	26005.00	68900	20240102	-9.72	41550	20230517	49.70	68900	-9.72	20240102	56000	11.07	20240206	68900	-9.72	20240102	41550	49.70	20230517	0.93	N	183300	500	52 억	3079376	N	N	3459	N	N
4	20240229	140855	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	62500	1500	2	2.46	5959653800	96170	58.32	60500	63100	59700	79300	42700	61000	61971.31	29.44	-19071	66066	63532	61166	58632	56266	64800	59900	52	18300	500	45140	100	1	10460684	6538	14.92	2.40	12	0.92	4188.00	26005.00	68900	20240102	-9.29	41550	20230517	50.42	68900	-9.29	20240102	56000	11.61	20240206	68900	-9.29	20240102	41550	50.42	20230517	0.93	N	183300	500	52 억	3079376	N	N	3459	N	N
5	20240229	130853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	62500	1500	2	2.46	5060960000	81826	49.62	60500	63100	59700	79300	42700	61000	61851.63	29.44	-16062	66066	63532	61166	58632	56266	64800	59900	52	18300	500	45140	100	1	10460684	6538	14.92	2.40	12	0.78	4188.00	26005.00	68900	20240102	-9.29	41550	20230517	50.42	68900	-9.29	20240102	56000	11.61	20240206	68900	-9.29	20240102	41550	50.42	20230517	0.93	N	183300	500	52 억	3079376	N	N	3459	N	N
6	20240229	120854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	62200	1200	2	1.97	4663647900	75451	45.75	60500	63100	59700	79300	42700	61000	61811.70	29.44	-14433	66066	63532	61166	58632	56266	64800	59900	52	18300	500	45140	100	1	10460684	6507	14.85	2.39	12	0.72	4188.00	26005.00	68900	20240102	-9.72	41550	20230517	49.70	68900	-9.72	20240102	56000	11.07	20240206	68900	-9.72	20240102	41550	49.70	20230517	0.93	N	183300	500	52 억	3079376	N	N	3459	N	N
7	20240229	110855	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	62400	1400	2	2.30	3715250500	60309	36.57	60500	62900	59700	79300	42700	61000	61604.90	29.44	-12822	66066	63532	61166	58632	56266	64800	59900	52	18300	500	45140	100	1	10460684	6527	14.90	2.40	12	0.58	4188.00	26005.00	68900	20240102	-9.43	41550	20230517	50.18	68900	-9.43	20240102	56000	11.43	20240206	68900	-9.43	20240102	41550	50.18	20230517	0.93	N	183300	500	52 억	3079376	N	N	3459	N	N
8	20240229	100856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61400	400	2	0.66	1578747700	26068	15.81	60500	61700	59700	79300	42700	61000	60560.46	29.44	-767	66066	63532	61166	58632	56266	64800	59900	52	18300	500	45140	100	1	10460684	6423	14.66	2.36	12	0.25	4188.00	26005.00	68900	20240102	-10.89	41550	20230517	47.77	68900	-10.89	20240102	56000	9.64	20240206	68900	-10.89	20240102	41550	47.77	20230517	0.93	N	183300	500	52 억	3079376	N	N	3459	N	N
9	20240229	090854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60700	-300	5	-0.49	397193600	6577	3.99	60500	61000	59700	79300	42700	61000	60378.93	29.44	204	66066	63532	61166	58632	56266	64800	59900	52	18300	500	45140	100	1	10460684	6350	14.49	2.33	12	0.06	4188.00	26005.00	68900	20240102	-11.90	41550	20230517	46.09	68900	-11.90	20240102	56000	8.39	20240206	68900	-11.90	20240102	41550	46.09	20230517	0.93	N	183300	500	52 억	3079376	N	N	3459	N	N
10	20240228	160804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61000	2300	2	3.92	10195722500	164462	207.66	59800	63700	58800	76300	41100	58700	61995.04	29.30	15800	61700	60200	58900	57400	56100	59550	56750	52	17600	500	43430	100	1	10460684	6381	14.57	2.35	12	1.57	4188.00	26005.00	68900	20240102	-11.47	41550	20230517	46.81	68900	-11.47	20240102	56000	8.93	20240206	68900	-11.47	20240102	41550	46.81	20230517	0.93	N	183300	500	52 억	3064962	N	N	3377	N	N
11	20240228	150804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61300	2600	2	4.43	9893749800	159525	201.43	59800	63700	58800	76300	41100	58700	62020.39	29.30	15215	61700	60200	58900	57400	56100	59550	56750	52	17600	500	43430	100	1	10460684	6412	14.64	2.36	12	1.52	4188.00	26005.00	68900	20240102	-11.03	41550	20230517	47.53	68900	-11.03	20240102	56000	9.46	20240206	68900	-11.03	20240102	41550	47.53	20230517	0.93	N	183300	500	52 억	3064962	N	N	298	N	N
12	20240228	140853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61500	2800	2	4.77	8995788900	144926	182.99	59800	63700	58800	76300	41100	58700	62071.97	29.30	19016	61700	60200	58900	57400	56100	59550	56750	52	17600	500	43430	100	1	10460684	6433	14.68	2.36	12	1.39	4188.00	26005.00	68900	20240102	-10.74	41550	20230517	48.01	68900	-10.74	20240102	56000	9.82	20240206	68900	-10.74	20240102	41550	48.01	20230517	0.93	N	183300	500	52 억	3064962	N	N	298	N	N
13	20240228	130852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61800	3100	2	5.28	8224745600	132340	167.10	59800	63700	58800	76300	41100	58700	62149.02	29.30	21688	61700	60200	58900	57400	56100	59550	56750	52	17600	500	43430	100	1	10460684	6465	14.76	2.38	12	1.27	4188.00	26005.00	68900	20240102	-10.30	41550	20230517	48.74	68900	-10.30	20240102	56000	10.36	20240206	68900	-10.30	20240102	41550	48.74	20230517	0.93	N	183300	500	52 억	3064962	N	N	298	N	N
14	20240228	120856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	62400	3700	2	6.30	7350089700	118201	149.25	59800	63700	58800	76300	41100	58700	62183.45	29.30	22309	61700	60200	58900	57400	56100	59550	56750	52	17600	500	43430	100	1	10460684	6527	14.90	2.40	12	1.13	4188.00	26005.00	68900	20240102	-9.43	41550	20230517	50.18	68900	-9.43	20240102	56000	11.43	20240206	68900	-9.43	20240102	41550	50.18	20230517	0.93	N	183300	500	52 억	3064962	N	N	298	N	N
15	20240228	110822	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	63100	4400	2	7.50	6322446600	101795	128.53	59800	63700	58800	76300	41100	58700	62110.13	29.30	22847	61700	60200	58900	57400	56100	59550	56750	52	17600	500	43430	100	1	10460684	6601	15.07	2.43	12	0.97	4188.00	26005.00	68900	20240102	-8.42	41550	20230517	51.87	68900	-8.42	20240102	56000	12.68	20240206	68900	-8.42	20240102	41550	51.87	20230517	0.93	N	183300	500	52 억	3064962	N	N	298	N	N
16	20240228	100851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	62300	3600	2	6.13	4710279400	76095	96.08	59800	63700	58800	76300	41100	58700	61900.66	29.30	16796	61700	60200	58900	57400	56100	59550	56750	52	17600	500	43430	100	1	10460684	6517	14.88	2.40	12	0.73	4188.00	26005.00	68900	20240102	-9.58	41550	20230517	49.94	68900	-9.58	20240102	56000	11.25	20240206	68900	-9.58	20240102	41550	49.94	20230517	0.93	N	183300	500	52 억	3064962	N	N	298	N	N
17	20240228	090856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61900	3200	2	5.45	1209218800	19919	25.15	59800	62000	58800	76300	41100	58700	60708.42	29.30	3105	61700	60200	58900	57400	56100	59550	56750	52	17600	500	43430	100	1	10460684	6475	14.78	2.38	12	0.19	4188.00	26005.00	68900	20240102	-10.16	41550	20230517	48.98	68900	-10.16	20240102	56000	10.54	20240206	68900	-10.16	20240102	41550	48.98	20230517	0.93	N	183300	500	52 억	3064962	N	N	298	N	N
18	20240227	160853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	-1100	5	-1.84	4618079900	78940	114.10	59500	60400	57600	77700	41900	59800	58501.06	29.19	8732	62800	61300	59400	57900	56000	62050	58650	52	17900	500	44250	100	1	10460684	6140	14.02	2.26	12	0.75	4188.00	26005.00	68900	20240102	-14.80	41550	20230517	41.28	68900	-14.80	20240102	56000	4.82	20240206	68900	-14.80	20240102	41550	41.28	20230517	0.97	N	183300	500	52 억	3053565	N	N	298	N	N
19	20240227	150854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58400	-1400	5	-2.34	4160671500	71118	102.80	59500	60400	57600	77700	41900	59800	58503.78	29.19	5738	62800	61300	59400	57900	56000	62050	58650	52	17900	500	44250	100	1	10460684	6109	13.94	2.25	12	0.68	4188.00	26005.00	68900	20240102	-15.24	41550	20230517	40.55	68900	-15.24	20240102	56000	4.29	20240206	68900	-15.24	20240102	41550	40.55	20230517	0.97	N	183300	500	52 억	3053565	N	N	801	N	N
20	20240227	140850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58800	-1000	5	-1.67	3565589000	60969	88.13	59500	60400	57600	77700	41900	59800	58482.00	29.19	7725	62800	61300	59400	57900	56000	62050	58650	52	17900	500	44250	100	1	10460684	6151	14.04	2.26	12	0.58	4188.00	26005.00	68900	20240102	-14.66	41550	20230517	41.52	68900	-14.66	20240102	56000	5.00	20240206	68900	-14.66	20240102	41550	41.52	20230517	0.97	N	183300	500	52 억	3053565	N	N	801	N	N
21	20240227	130812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58400	-1400	5	-2.34	3086391600	52816	76.34	59500	60400	57600	77700	41900	59800	58436.68	29.19	7155	62800	61300	59400	57900	56000	62050	58650	52	17900	500	44250	100	1	10460684	6109	13.94	2.25	12	0.50	4188.00	26005.00	68900	20240102	-15.24	41550	20230517	40.55	68900	-15.24	20240102	56000	4.29	20240206	68900	-15.24	20240102	41550	40.55	20230517	0.97	N	183300	500	52 억	3053565	N	N	801	N	N
22	20240227	120855	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-1800	5	-3.01	2649240200	45303	65.48	59500	60400	57600	77700	41900	59800	58478.25	29.19	5618	62800	61300	59400	57900	56000	62050	58650	52	17900	500	44250	100	1	10460684	6067	13.85	2.23	12	0.43	4188.00	26005.00	68900	20240102	-15.82	41550	20230517	39.59	68900	-15.82	20240102	56000	3.57	20240206	68900	-15.82	20240102	41550	39.59	20230517	0.97	N	183300	500	52 억	3053565	N	N	801	N	N
23	20240227	110854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-1800	5	-3.01	1921113300	32718	47.29	59500	60400	57900	77700	41900	59800	58717.32	29.19	3612	62800	61300	59400	57900	56000	62050	58650	52	17900	500	44250	100	1	10460684	6067	13.85	2.23	12	0.31	4188.00	26005.00	68900	20240102	-15.82	41550	20230517	39.59	68900	-15.82	20240102	56000	3.57	20240206	68900	-15.82	20240102	41550	39.59	20230517	0.97	N	183300	500	52 억	3053565	N	N	801	N	N
24	20240227	100848	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58600	-1200	5	-2.01	1128107000	19095	27.60	59500	60400	58100	77700	41900	59800	59078.66	29.19	1218	62800	61300	59400	57900	56000	62050	58650	52	17900	500	44250	100	1	10460684	6130	13.99	2.25	12	0.18	4188.00	26005.00	68900	20240102	-14.95	41550	20230517	41.03	68900	-14.95	20240102	56000	4.64	20240206	68900	-14.95	20240102	41550	41.03	20230517	0.97	N	183300	500	52 억	3053565	N	N	801	N	N
25	20240227	090853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59800	0	3	0.00	226711300	3814	5.51	59500	59800	58700	77700	41900	59800	59441.87	29.19	252	62800	61300	59400	57900	56000	62050	58650	52	17900	500	44250	100	1	10460684	6255	14.28	2.30	12	0.04	4188.00	26005.00	68900	20240102	-13.21	41550	20230517	43.92	68900	-13.21	20240102	56000	6.79	20240206	68900	-13.21	20240102	41550	43.92	20230517	0.97	N	183300	500	52 억	3053565	N	N	801	N	N
26	20240226	160849	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59800	1300	2	2.22	4120193000	68793	47.59	58600	60900	57500	76000	41000	58500	59892.65	29.21	-1494	63700	61100	59800	57200	55900	60450	56550	52	17500	500	43290	100	1	10460684	6255	14.28	2.30	12	0.66	4188.00	26005.00	68900	20240102	-13.21	41550	20230517	43.92	68900	-13.21	20240102	56000	6.79	20240206	68900	-13.21	20240102	41550	43.92	20230517	0.96	N	183300	500	52 억	3055808	N	N	801	N	N
27	20240226	150844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60000	1500	2	2.56	3953964900	66016	45.67	58600	60900	57500	76000	41000	58500	59894.04	29.21	-1221	63700	61100	59800	57200	55900	60450	56550	52	17500	500	43290	100	1	10460684	6276	14.33	2.31	12	0.63	4188.00	26005.00	68900	20240102	-12.92	41550	20230517	44.40	68900	-12.92	20240102	56000	7.14	20240206	68900	-12.92	20240102	41550	44.40	20230517	0.96	N	183300	500	52 억	3055808	N	N	4121	N	N
28	20240226	140847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60200	1700	2	2.91	3478993500	58117	40.21	58600	60900	57500	76000	41000	58500	59861.89	29.21	133	63700	61100	59800	57200	55900	60450	56550	52	17500	500	43290	100	1	10460684	6297	14.37	2.31	12	0.56	4188.00	26005.00	68900	20240102	-12.63	41550	20230517	44.89	68900	-12.63	20240102	56000	7.50	20240206	68900	-12.63	20240102	41550	44.89	20230517	0.96	N	183300	500	52 억	3055808	N	N	4121	N	N
29	20240226	130841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60000	1500	2	2.56	3172715400	53036	36.69	58600	60900	57500	76000	41000	58500	59821.92	29.21	632	63700	61100	59800	57200	55900	60450	56550	52	17500	500	43290	100	1	10460684	6276	14.33	2.31	12	0.51	4188.00	26005.00	68900	20240102	-12.92	41550	20230517	44.40	68900	-12.92	20240102	56000	7.14	20240206	68900	-12.92	20240102	41550	44.40	20230517	0.96	N	183300	500	52 억	3055808	N	N	4121	N	N
30	20240226	120840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60400	1900	2	3.25	2769517700	46343	32.06	58600	60900	57500	76000	41000	58500	59761.30	29.21	1784	63700	61100	59800	57200	55900	60450	56550	52	17500	500	43290	100	1	10460684	6318	14.42	2.32	12	0.44	4188.00	26005.00	68900	20240102	-12.34	41550	20230517	45.37	68900	-12.34	20240102	56000	7.86	20240206	68900	-12.34	20240102	41550	45.37	20230517	0.96	N	183300	500	52 억	3055808	N	N	4121	N	N
31	20240226	110841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60100	1600	2	2.74	2118702200	35592	24.62	58600	60600	57500	76000	41000	58500	59527.48	29.21	4767	63700	61100	59800	57200	55900	60450	56550	52	17500	500	43290	100	1	10460684	6287	14.35	2.31	12	0.34	4188.00	26005.00	68900	20240102	-12.77	41550	20230517	44.65	68900	-12.77	20240102	56000	7.32	20240206	68900	-12.77	20240102	41550	44.65	20230517	0.96	N	183300	500	52 억	3055808	N	N	4121	N	N
32	20240226	100837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	800	2	1.37	1234948800	20870	14.44	58600	60300	57500	76000	41000	58500	59173.40	29.21	3521	63700	61100	59800	57200	55900	60450	56550	52	17500	500	43290	100	1	10460684	6203	14.16	2.28	12	0.20	4188.00	26005.00	68900	20240102	-13.93	41550	20230517	42.72	68900	-13.93	20240102	56000	5.89	20240206	68900	-13.93	20240102	41550	42.72	20230517	0.96	N	183300	500	52 억	3055808	N	N	4121	N	N
33	20240226	090837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58600	100	2	0.17	317973800	5474	3.79	58600	58600	57500	76000	41000	58500	58088.02	29.21	814	63700	61100	59800	57200	55900	60450	56550	52	17500	500	43290	100	1	10460684	6130	13.99	2.25	12	0.05	4188.00	26005.00	68900	20240102	-14.95	41550	20230517	41.03	68900	-14.95	20240102	56000	4.64	20240206	68900	-14.95	20240102	41550	41.03	20230517	0.96	N	183300	500	52 억	3055808	N	N	4121	N	N
34	20240223	160838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58500	-800	5	-1.35	8656403100	143986	135.56	62400	62400	58500	77000	41600	59300	60122.11	29.52	-36889	61500	60400	59500	58400	57500	59950	57950	52	17700	500	43880	100	1	10460684	6120	13.97	2.25	12	1.38	4188.00	26005.00	68900	20240102	-15.09	41550	20230517	40.79	68900	-15.09	20240102	56000	4.46	20240206	68900	-15.09	20240102	41550	40.79	20230517	0.99	N	183300	500	52 억	3088070	N	N	4085	N	N
35	20240223	150833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59500	200	2	0.34	7669141000	127147	119.71	62400	62400	58600	77000	41600	59300	60317.12	29.52	-41297	61500	60400	59500	58400	57500	59950	57950	52	17700	500	43880	100	1	10460684	6224	14.21	2.29	12	1.22	4188.00	26005.00	68900	20240102	-13.64	41550	20230517	43.20	68900	-13.64	20240102	56000	6.25	20240206	68900	-13.64	20240102	41550	43.20	20230517	0.99	N	183300	500	52 억	3088070	N	N	1208	N	N
36	20240223	140833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59500	200	2	0.34	7080254900	117254	110.39	62400	62400	58600	77000	41600	59300	60383.91	29.52	-37857	61500	60400	59500	58400	57500	59950	57950	52	17700	500	43880	100	1	10460684	6224	14.21	2.29	12	1.12	4188.00	26005.00	68900	20240102	-13.64	41550	20230517	43.20	68900	-13.64	20240102	56000	6.25	20240206	68900	-13.64	20240102	41550	43.20	20230517	0.99	N	183300	500	52 억	3088070	N	N	1208	N	N
37	20240223	130830	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59500	200	2	0.34	6650363000	110036	103.60	62400	62400	58600	77000	41600	59300	60438.07	29.52	-33940	61500	60400	59500	58400	57500	59950	57950	52	17700	500	43880	100	1	10460684	6224	14.21	2.29	12	1.05	4188.00	26005.00	68900	20240102	-13.64	41550	20230517	43.20	68900	-13.64	20240102	56000	6.25	20240206	68900	-13.64	20240102	41550	43.20	20230517	0.99	N	183300	500	52 억	3088070	N	N	1208	N	N
38	20240223	120833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60200	900	2	1.52	6063570600	100229	94.37	62400	62400	58600	77000	41600	59300	60497.17	29.52	-28869	61500	60400	59500	58400	57500	59950	57950	52	17700	500	43880	100	1	10460684	6297	14.37	2.31	12	0.96	4188.00	26005.00	68900	20240102	-12.63	41550	20230517	44.89	68900	-12.63	20240102	56000	7.50	20240206	68900	-12.63	20240102	41550	44.89	20230517	0.99	N	183300	500	52 억	3088070	N	N	1208	N	N
39	20240223	110826	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60400	1100	2	1.85	5363382800	88610	83.43	62400	62400	58600	77000	41600	59300	60527.96	29.52	-25677	61500	60400	59500	58400	57500	59950	57950	52	17700	500	43880	100	1	10460684	6318	14.42	2.32	12	0.85	4188.00	26005.00	68900	20240102	-12.34	41550	20230517	45.37	68900	-12.34	20240102	56000	7.86	20240206	68900	-12.34	20240102	41550	45.37	20230517	0.99	N	183300	500	52 억	3088070	N	N	1208	N	N
40	20240223	100828	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59100	-200	5	-0.34	4517144700	74385	70.03	62400	62400	58600	77000	41600	59300	60726.55	29.52	-22966	61500	60400	59500	58400	57500	59950	57950	52	17700	500	43880	100	1	10460684	6182	14.11	2.27	12	0.71	4188.00	26005.00	68900	20240102	-14.22	41550	20230517	42.24	68900	-14.22	20240102	56000	5.54	20240206	68900	-14.22	20240102	41550	42.24	20230517	0.99	N	183300	500	52 억	3088070	N	N	1208	N	N
41	20240223	090831	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61000	1700	2	2.87	2085346700	33820	31.84	62400	62400	60900	77000	41600	59300	61660.16	29.52	-12884	61500	60400	59500	58400	57500	59950	57950	52	17700	500	43880	100	1	10460684	6381	14.57	2.35	12	0.32	4188.00	26005.00	68900	20240102	-11.47	41550	20230517	46.81	68900	-11.47	20240102	56000	8.93	20240206	68900	-11.47	20240102	41550	46.81	20230517	0.99	N	183300	500	52 억	3088070	N	N	1208	N	N
42	20240222	160820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	1400	2	2.42	6258108400	105353	206.89	59800	60600	58600	75200	40600	57900	59401.34	29.42	16350	60166	59032	58266	57132	56366	58650	56750	52	17300	500	42840	100	1	10460684	6203	14.16	2.28	12	1.01	4188.00	26005.00	68900	20240102	-13.93	41550	20230517	42.72	68900	-13.93	20240102	56000	5.89	20240206	68900	-13.93	20240102	41550	42.72	20230517	0.96	N	183300	500	52 억	3077767	N	N	1208	N	N
43	20240222	150828	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59000	1100	2	1.90	5931760100	99840	196.07	59800	60600	58600	75200	40600	57900	59412.66	29.42	16088	60166	59032	58266	57132	56366	58650	56750	52	17300	500	42840	100	1	10460684	6172	14.09	2.27	12	0.95	4188.00	26005.00	68900	20240102	-14.37	41550	20230517	42.00	68900	-14.37	20240102	56000	5.36	20240206	68900	-14.37	20240102	41550	42.00	20230517	0.96	N	183300	500	52 억	3077767	N	N	933	N	N
44	20240222	140825	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	800	2	1.38	4688225100	78703	154.56	59800	60600	58600	75200	40600	57900	59568.57	29.42	7644	60166	59032	58266	57132	56366	58650	56750	52	17300	500	42840	100	1	10460684	6140	14.02	2.26	12	0.75	4188.00	26005.00	68900	20240102	-14.80	41550	20230517	41.28	68900	-14.80	20240102	56000	4.82	20240206	68900	-14.80	20240102	41550	41.28	20230517	0.96	N	183300	500	52 억	3077767	N	N	933	N	N
45	20240222	130813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59200	1300	2	2.25	3894258700	65196	128.03	59800	60600	58800	75200	40600	57900	59731.56	29.42	5119	60166	59032	58266	57132	56366	58650	56750	52	17300	500	42840	100	1	10460684	6193	14.14	2.28	12	0.62	4188.00	26005.00	68900	20240102	-14.08	41550	20230517	42.48	68900	-14.08	20240102	56000	5.71	20240206	68900	-14.08	20240102	41550	42.48	20230517	0.96	N	183300	500	52 억	3077767	N	N	933	N	N
46	20240222	120824	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59100	1200	2	2.07	3211053700	53680	105.42	59800	60600	58800	75200	40600	57900	59818.44	29.42	2609	60166	59032	58266	57132	56366	58650	56750	52	17300	500	42840	100	1	10460684	6182	14.11	2.27	12	0.51	4188.00	26005.00	68900	20240102	-14.22	41550	20230517	42.24	68900	-14.22	20240102	56000	5.54	20240206	68900	-14.22	20240102	41550	42.24	20230517	0.96	N	183300	500	52 억	3077767	N	N	933	N	N
47	20240222	110821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59200	1300	2	2.25	2707626500	45153	88.67	59800	60600	59100	75200	40600	57900	59965.59	29.42	2213	60166	59032	58266	57132	56366	58650	56750	52	17300	500	42840	100	1	10460684	6193	14.14	2.28	12	0.43	4188.00	26005.00	68900	20240102	-14.08	41550	20230517	42.48	68900	-14.08	20240102	56000	5.71	20240206	68900	-14.08	20240102	41550	42.48	20230517	0.96	N	183300	500	52 억	3077767	N	N	933	N	N
48	20240222	100813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59900	2000	2	3.45	1958693600	32638	64.10	59800	60600	59400	75200	40600	57900	60012.67	29.42	2075	60166	59032	58266	57132	56366	58650	56750	52	17300	500	42840	100	1	10460684	6266	14.30	2.30	12	0.31	4188.00	26005.00	68900	20240102	-13.06	41550	20230517	44.16	68900	-13.06	20240102	56000	6.96	20240206	68900	-13.06	20240102	41550	44.16	20230517	0.96	N	183300	500	52 억	3077767	N	N	933	N	N
49	20240222	090828	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59800	1900	2	3.28	606102500	10093	19.82	59800	60600	59600	75200	40600	57900	60051.77	29.42	2525	60166	59032	58266	57132	56366	58650	56750	52	17300	500	42840	100	1	10460684	6255	14.28	2.30	12	0.10	4188.00	26005.00	68900	20240102	-13.21	41550	20230517	43.92	68900	-13.21	20240102	56000	6.79	20240206	68900	-13.21	20240102	41550	43.92	20230517	0.96	N	183300	500	52 억	3077767	N	N	933	N	N
50	20240221	160820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57900	-600	5	-1.03	2969033500	50883	112.84	58000	59400	57500	76000	41000	58500	58350.21	29.43	3909	60366	59432	58066	57132	55766	59900	57600	52	17500	500	43290	100	1	10460684	6057	13.83	2.23	12	0.49	4188.00	26005.00	68900	20240102	-15.97	41550	20230517	39.35	68900	-15.97	20240102	56000	3.39	20240206	68900	-15.97	20240102	41550	39.35	20230517	0.95	N	183300	500	52 억	3078543	N	N	933	N	N
51	20240221	150813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-500	5	-0.85	2800456500	47974	106.38	58000	59400	57500	76000	41000	58500	58374.46	29.43	3394	60366	59432	58066	57132	55766	59900	57600	52	17500	500	43290	100	1	10460684	6067	13.85	2.23	12	0.46	4188.00	26005.00	68900	20240102	-15.82	41550	20230517	39.59	68900	-15.82	20240102	56000	3.57	20240206	68900	-15.82	20240102	41550	39.59	20230517	0.95	N	183300	500	52 억	3078543	N	N	653	N	N
52	20240221	140811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58200	-300	5	-0.51	2079014900	35540	78.81	58000	59400	57500	76000	41000	58500	58497.89	29.43	153	60366	59432	58066	57132	55766	59900	57600	52	17500	500	43290	100	1	10460684	6088	13.90	2.24	12	0.34	4188.00	26005.00	68900	20240102	-15.53	41550	20230517	40.07	68900	-15.53	20240102	56000	3.93	20240206	68900	-15.53	20240102	41550	40.07	20230517	0.95	N	183300	500	52 억	3078543	N	N	653	N	N
53	20240221	130812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58500	0	3	0.00	1587431800	27139	60.18	58000	59400	57500	76000	41000	58500	58492.64	29.43	-244	60366	59432	58066	57132	55766	59900	57600	52	17500	500	43290	100	1	10460684	6120	13.97	2.25	12	0.26	4188.00	26005.00	68900	20240102	-15.09	41550	20230517	40.79	68900	-15.09	20240102	56000	4.46	20240206	68900	-15.09	20240102	41550	40.79	20230517	0.95	N	183300	500	52 억	3078543	N	N	653	N	N
54	20240221	120813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58600	100	2	0.17	1381786400	23628	52.40	58000	59400	57500	76000	41000	58500	58480.88	29.43	-355	60366	59432	58066	57132	55766	59900	57600	52	17500	500	43290	100	1	10460684	6130	13.99	2.25	12	0.23	4188.00	26005.00	68900	20240102	-14.95	41550	20230517	41.03	68900	-14.95	20240102	56000	4.64	20240206	68900	-14.95	20240102	41550	41.03	20230517	0.95	N	183300	500	52 억	3078543	N	N	653	N	N
55	20240221	110820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59100	600	2	1.03	1130280300	19353	42.92	58000	59400	57500	76000	41000	58500	58403.35	29.43	134	60366	59432	58066	57132	55766	59900	57600	52	17500	500	43290	100	1	10460684	6182	14.11	2.27	12	0.19	4188.00	26005.00	68900	20240102	-14.22	41550	20230517	42.24	68900	-14.22	20240102	56000	5.54	20240206	68900	-14.22	20240102	41550	42.24	20230517	0.95	N	183300	500	52 억	3078543	N	N	653	N	N
56	20240221	100813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58300	-200	5	-0.34	609915600	10535	23.36	58000	58500	57500	76000	41000	58500	57894.05	29.43	-1023	60366	59432	58066	57132	55766	59900	57600	52	17500	500	43290	100	1	10460684	6099	13.92	2.24	12	0.10	4188.00	26005.00	68900	20240102	-15.38	41550	20230517	40.31	68900	-15.38	20240102	56000	4.11	20240206	68900	-15.38	20240102	41550	40.31	20230517	0.95	N	183300	500	52 억	3078543	N	N	653	N	N
57	20240221	090811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58200	-300	5	-0.51	120186100	2069	4.59	58000	58500	57900	76000	41000	58500	58088.38	29.43	-110	60366	59432	58066	57132	55766	59900	57600	52	17500	500	43290	100	1	10460684	6088	13.90	2.24	12	0.02	4188.00	26005.00	68900	20240102	-15.53	41550	20230517	40.07	68900	-15.53	20240102	56000	3.93	20240206	68900	-15.53	20240102	41550	40.07	20230517	0.95	N	183300	500	52 억	3078543	N	N	653	N	N
58	20240220	160805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58500	900	2	1.56	2614082400	44963	68.59	57600	59000	56700	74800	40400	57600	58138.36	29.41	-949	60066	58832	57766	56532	55466	58300	56000	52	17200	500	42620	100	1	10460684	6120	13.97	2.25	12	0.43	4188.00	26005.00	68900	20240102	-15.09	41550	20230517	40.79	68900	-15.09	20240102	56000	4.46	20240206	68900	-15.09	20240102	41550	40.79	20230517	0.94	N	183300	500	52 억	3076396	N	N	653	N	N
59	20240220	150807	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58100	500	2	0.87	2262381900	38951	59.42	57600	59000	56700	74800	40400	57600	58082.78	29.41	-117	60066	58832	57766	56532	55466	58300	56000	52	17200	500	42620	100	1	10460684	6078	13.87	2.23	12	0.37	4188.00	26005.00	68900	20240102	-15.67	41550	20230517	39.83	68900	-15.67	20240102	56000	3.75	20240206	68900	-15.67	20240102	41550	39.83	20230517	0.94	N	183300	500	52 억	3076396	N	N	212	N	N
60	20240220	140804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58300	700	2	1.22	1776379500	30595	46.67	57600	59000	56700	74800	40400	57600	58061.12	29.41	-2321	60066	58832	57766	56532	55466	58300	56000	52	17200	500	42620	100	1	10460684	6099	13.92	2.24	12	0.29	4188.00	26005.00	68900	20240102	-15.38	41550	20230517	40.31	68900	-15.38	20240102	56000	4.11	20240206	68900	-15.38	20240102	41550	40.31	20230517	0.94	N	183300	500	52 억	3076396	N	N	212	N	N
61	20240220	130807	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58400	800	2	1.39	1272675400	22007	33.57	57600	58600	56700	74800	40400	57600	57830.49	29.41	-3132	60066	58832	57766	56532	55466	58300	56000	52	17200	500	42620	100	1	10460684	6109	13.94	2.25	12	0.21	4188.00	26005.00	68900	20240102	-15.24	41550	20230517	40.55	68900	-15.24	20240102	56000	4.29	20240206	68900	-15.24	20240102	41550	40.55	20230517	0.94	N	183300	500	52 억	3076396	N	N	212	N	N
62	20240220	120802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58300	700	2	1.22	1059274300	18344	27.98	57600	58600	56700	74800	40400	57600	57745.01	29.41	-4267	60066	58832	57766	56532	55466	58300	56000	52	17200	500	42620	100	1	10460684	6099	13.92	2.24	12	0.18	4188.00	26005.00	68900	20240102	-15.38	41550	20230517	40.31	68900	-15.38	20240102	56000	4.11	20240206	68900	-15.38	20240102	41550	40.31	20230517	0.94	N	183300	500	52 억	3076396	N	N	212	N	N
63	20240220	110804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	400	2	0.69	925034700	16034	24.46	57600	58600	56700	74800	40400	57600	57692.08	29.41	-4272	60066	58832	57766	56532	55466	58300	56000	52	17200	500	42620	100	1	10460684	6067	13.85	2.23	12	0.15	4188.00	26005.00	68900	20240102	-15.82	41550	20230517	39.59	68900	-15.82	20240102	56000	3.57	20240206	68900	-15.82	20240102	41550	39.59	20230517	0.94	N	183300	500	52 억	3076396	N	N	212	N	N
64	20240220	100755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57800	200	2	0.35	413543000	7227	11.02	57600	57800	56700	74800	40400	57600	57221.89	29.41	-2116	60066	58832	57766	56532	55466	58300	56000	52	17200	500	42620	100	1	10460684	6046	13.80	2.22	12	0.07	4188.00	26005.00	68900	20240102	-16.11	41550	20230517	39.11	68900	-16.11	20240102	56000	3.21	20240206	68900	-16.11	20240102	41550	39.11	20230517	0.94	N	183300	500	52 억	3076396	N	N	212	N	N
65	20240220	090811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57000	-600	5	-1.04	80535300	1411	2.15	57600	57600	56700	74800	40400	57600	57076.38	29.41	-437	60066	58832	57766	56532	55466	58300	56000	52	17200	500	42620	100	1	10460684	5963	13.61	2.19	12	0.01	4188.00	26005.00	68900	20240102	-17.27	41550	20230517	37.18	68900	-17.27	20240102	56000	1.79	20240206	68900	-17.27	20240102	41550	37.18	20230517	0.94	N	183300	500	52 억	3076396	N	N	212	N	N
66	20240219	160806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57600	0	3	0.00	3766838300	65462	91.96	58700	59000	56700	74800	40400	57600	57542.21	29.32	6071	61266	59432	58266	56432	55266	58850	55850	52	17200	500	42620	100	1	10460684	6025	13.75	2.21	12	0.63	4188.00	26005.00	68900	20240102	-16.40	41550	20230517	38.63	68900	-16.40	20240102	56000	2.86	20240206	68900	-16.40	20240102	41550	38.63	20230517	0.93	N	183300	500	52 억	3067340	N	N	212	N	N
67	20240219	150810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57100	-500	5	-0.87	3583515500	62264	87.47	58700	59000	56700	74800	40400	57600	57553.50	29.32	5440	61266	59432	58266	56432	55266	58850	55850	52	17200	500	42620	100	1	10460684	5973	13.63	2.20	12	0.60	4188.00	26005.00	68900	20240102	-17.13	41550	20230517	37.42	68900	-17.13	20240102	56000	1.96	20240206	68900	-17.13	20240102	41550	37.42	20230517	0.93	N	183300	500	52 억	3067340	N	N	109	N	N
68	20240219	140810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56800	-800	5	-1.39	2892251500	50137	70.43	58700	59000	56700	74800	40400	57600	57687.14	29.32	-901	61266	59432	58266	56432	55266	58850	55850	52	17200	500	42620	100	1	10460684	5942	13.56	2.18	12	0.48	4188.00	26005.00	68900	20240102	-17.56	41550	20230517	36.70	68900	-17.56	20240102	56000	1.43	20240206	68900	-17.56	20240102	41550	36.70	20230517	0.93	N	183300	500	52 억	3067340	N	N	109	N	N
69	20240219	130809	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57300	-300	5	-0.52	2252539700	38938	54.70	58700	59000	57300	74800	40400	57600	57850.04	29.32	3403	61266	59432	58266	56432	55266	58850	55850	52	17200	500	42620	100	1	10460684	5994	13.68	2.20	12	0.37	4188.00	26005.00	68900	20240102	-16.84	41550	20230517	37.91	68900	-16.84	20240102	56000	2.32	20240206	68900	-16.84	20240102	41550	37.91	20230517	0.93	N	183300	500	52 억	3067340	N	N	109	N	N
70	20240219	120808	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57400	-200	5	-0.35	2038190300	35207	49.46	58700	59000	57300	74800	40400	57600	57892.45	29.32	4263	61266	59432	58266	56432	55266	58850	55850	52	17200	500	42620	100	1	10460684	6004	13.71	2.21	12	0.34	4188.00	26005.00	68900	20240102	-16.69	41550	20230517	38.15	68900	-16.69	20240102	56000	2.50	20240206	68900	-16.69	20240102	41550	38.15	20230517	0.93	N	183300	500	52 억	3067340	N	N	109	N	N
71	20240219	110806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57500	-100	5	-0.17	1754612500	30272	42.52	58700	59000	57300	74800	40400	57600	57962.76	29.32	2965	61266	59432	58266	56432	55266	58850	55850	52	17200	500	42620	100	1	10460684	6015	13.73	2.21	12	0.29	4188.00	26005.00	68900	20240102	-16.55	41550	20230517	38.39	68900	-16.55	20240102	56000	2.68	20240206	68900	-16.55	20240102	41550	38.39	20230517	0.93	N	183300	500	52 억	3067340	N	N	109	N	N
72	20240219	100801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57600	0	3	0.00	1108965800	19085	26.81	58700	59000	57300	74800	40400	57600	58109.34	29.32	-1198	61266	59432	58266	56432	55266	58850	55850	52	17200	500	42620	100	1	10460684	6025	13.75	2.21	12	0.18	4188.00	26005.00	68900	20240102	-16.40	41550	20230517	38.63	68900	-16.40	20240102	56000	2.86	20240206	68900	-16.40	20240102	41550	38.63	20230517	0.93	N	183300	500	52 억	3067340	N	N	109	N	N
73	20240219	090802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58800	1200	2	2.08	259285900	4423	6.21	58700	59000	58300	74800	40400	57600	58645.82	29.32	280	61266	59432	58266	56432	55266	58850	55850	52	17200	500	42620	100	1	10460684	6151	14.04	2.26	12	0.04	4188.00	26005.00	68900	20240102	-14.66	41550	20230517	41.52	68900	-14.66	20240102	56000	5.00	20240206	68900	-14.66	20240102	41550	41.52	20230517	0.93	N	183300	500	52 억	3067340	N	N	109	N	N
74	20240216	160758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57600	-1500	5	-2.54	4113839700	70981	160.23	59700	60100	57100	76800	41400	59100	57957.44	29.16	14381	61566	60332	59566	58332	57566	59950	57950	52	17700	500	43730	100	1	10460684	6025	13.75	2.21	12	0.68	4188.00	26005.00	68900	20240102	-16.40	41550	20230517	38.63	68900	-16.40	20240102	56000	2.86	20240206	68900	-16.40	20240102	41550	38.63	20230517	0.94	N	183300	500	52 억	3050658	N	N	109	N	N
75	20240216	150805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57300	-1800	5	-3.05	3697871500	63727	143.86	59700	60100	57200	76800	41400	59100	58026.75	29.16	10858	61566	60332	59566	58332	57566	59950	57950	52	17700	500	43730	100	1	10460684	5994	13.68	2.20	12	0.61	4188.00	26005.00	68900	20240102	-16.84	41550	20230517	37.91	68900	-16.84	20240102	56000	2.32	20240206	68900	-16.84	20240102	41550	37.91	20230517	0.94	N	183300	500	52 억	3050658	N	N	1966	N	N
76	20240216	140808	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58100	-1000	5	-1.69	1644425100	27988	63.18	59700	60100	58000	76800	41400	59100	58754.64	29.16	-3232	61566	60332	59566	58332	57566	59950	57950	52	17700	500	43730	100	1	10460684	6078	13.87	2.23	12	0.27	4188.00	26005.00	68900	20240102	-15.67	41550	20230517	39.83	68900	-15.67	20240102	56000	3.75	20240206	68900	-15.67	20240102	41550	39.83	20230517	0.94	N	183300	500	52 억	3050658	N	N	1966	N	N
77	20240216	130759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58300	-800	5	-1.35	1388700100	23606	53.29	59700	60100	58000	76800	41400	59100	58828.26	29.16	-2573	61566	60332	59566	58332	57566	59950	57950	52	17700	500	43730	100	1	10460684	6099	13.92	2.24	12	0.23	4188.00	26005.00	68900	20240102	-15.38	41550	20230517	40.31	68900	-15.38	20240102	56000	4.11	20240206	68900	-15.38	20240102	41550	40.31	20230517	0.94	N	183300	500	52 억	3050658	N	N	1966	N	N
78	20240216	120802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58200	-900	5	-1.52	1134844200	19235	43.42	59700	60100	58100	76800	41400	59100	58998.91	29.16	-2679	61566	60332	59566	58332	57566	59950	57950	52	17700	500	43730	100	1	10460684	6088	13.90	2.24	12	0.18	4188.00	26005.00	68900	20240102	-15.53	41550	20230517	40.07	68900	-15.53	20240102	56000	3.93	20240206	68900	-15.53	20240102	41550	40.07	20230517	0.94	N	183300	500	52 억	3050658	N	N	1966	N	N
79	20240216	110810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58500	-600	5	-1.02	879478500	14851	33.52	59700	60100	58400	76800	41400	59100	59220.16	29.16	-2263	61566	60332	59566	58332	57566	59950	57950	52	17700	500	43730	100	1	10460684	6120	13.97	2.25	12	0.14	4188.00	26005.00	68900	20240102	-15.09	41550	20230517	40.79	68900	-15.09	20240102	56000	4.46	20240206	68900	-15.09	20240102	41550	40.79	20230517	0.94	N	183300	500	52 억	3050658	N	N	1966	N	N
80	20240216	100804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59200	100	2	0.17	572443700	9623	21.72	59700	60100	58900	76800	41400	59100	59487.07	29.16	-1613	61566	60332	59566	58332	57566	59950	57950	52	17700	500	43730	100	1	10460684	6193	14.14	2.28	12	0.09	4188.00	26005.00	68900	20240102	-14.08	41550	20230517	42.48	68900	-14.08	20240102	56000	5.71	20240206	68900	-14.08	20240102	41550	42.48	20230517	0.94	N	183300	500	52 억	3050658	N	N	1966	N	N
81	20240216	090756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59700	600	2	1.02	151131900	2544	5.74	59700	59700	59100	76800	41400	59100	59407.31	29.16	580	61566	60332	59566	58332	57566	59950	57950	52	17700	500	43730	100	1	10460684	6245	14.26	2.30	12	0.02	4188.00	26005.00	68900	20240102	-13.35	41550	20230517	43.68	68900	-13.35	20240102	56000	6.61	20240206	68900	-13.35	20240102	41550	43.68	20230517	0.94	N	183300	500	52 억	3050658	N	N	1966	N	N
82	20240215	160756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59100	-700	5	-1.17	2632663800	44293	86.92	59800	60800	58800	77700	41900	59800	59437.53	29.29	-16420	61533	60666	59433	58566	57333	61100	59000	52	17900	500	44250	100	1	10460684	6182	14.11	2.27	12	0.42	4188.00	26005.00	68900	20240102	-14.22	41550	20230517	42.24	68900	-14.22	20240102	56000	5.54	20240206	68900	-14.22	20240102	41550	42.24	20230517	0.92	N	183300	500	52 억	3063929	N	N	1966	N	N
83	20240215	150801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	-500	5	-0.84	2550116900	42899	84.18	59800	60800	58800	77700	41900	59800	59444.67	29.29	-15751	61533	60666	59433	58566	57333	61100	59000	52	17900	500	44250	100	1	10460684	6203	14.16	2.28	12	0.41	4188.00	26005.00	68900	20240102	-13.93	41550	20230517	42.72	68900	-13.93	20240102	56000	5.89	20240206	68900	-13.93	20240102	41550	42.72	20230517	0.92	N	183300	500	52 억	3063929	N	N	2103	N	N
84	20240215	140756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59900	100	2	0.17	2141553400	36056	70.75	59800	60800	58800	77700	41900	59800	59395.20	29.29	-11922	61533	60666	59433	58566	57333	61100	59000	52	17900	500	44250	100	1	10460684	6266	14.30	2.30	12	0.34	4188.00	26005.00	68900	20240102	-13.06	41550	20230517	44.16	68900	-13.06	20240102	56000	6.96	20240206	68900	-13.06	20240102	41550	44.16	20230517	0.92	N	183300	500	52 억	3063929	N	N	2103	N	N
85	20240215	130743	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	-500	5	-0.84	1637367700	27617	54.19	59800	60800	58800	77700	41900	59800	59288.40	29.29	-7180	61533	60666	59433	58566	57333	61100	59000	52	17900	500	44250	100	1	10460684	6203	14.16	2.28	12	0.26	4188.00	26005.00	68900	20240102	-13.93	41550	20230517	42.72	68900	-13.93	20240102	56000	5.89	20240206	68900	-13.93	20240102	41550	42.72	20230517	0.92	N	183300	500	52 억	3063929	N	N	2103	N	N
86	20240215	120756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59000	-800	5	-1.34	1442430300	24321	47.73	59800	60800	58800	77700	41900	59800	59308.02	29.29	-6144	61533	60666	59433	58566	57333	61100	59000	52	17900	500	44250	100	1	10460684	6172	14.09	2.27	12	0.23	4188.00	26005.00	68900	20240102	-14.37	41550	20230517	42.00	68900	-14.37	20240102	56000	5.36	20240206	68900	-14.37	20240102	41550	42.00	20230517	0.92	N	183300	500	52 억	3063929	N	N	2103	N	N
87	20240215	110752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59000	-800	5	-1.34	1178440800	19839	38.93	59800	60800	58900	77700	41900	59800	59400.21	29.29	-5177	61533	60666	59433	58566	57333	61100	59000	52	17900	500	44250	100	1	10460684	6172	14.09	2.27	12	0.19	4188.00	26005.00	68900	20240102	-14.37	41550	20230517	42.00	68900	-14.37	20240102	56000	5.36	20240206	68900	-14.37	20240102	41550	42.00	20230517	0.92	N	183300	500	52 억	3063929	N	N	2103	N	N
88	20240215	100752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	-500	5	-0.84	869226800	14603	28.66	59800	60800	58900	77700	41900	59800	59523.85	29.29	-2491	61533	60666	59433	58566	57333	61100	59000	52	17900	500	44250	100	1	10460684	6203	14.16	2.28	12	0.14	4188.00	26005.00	68900	20240102	-13.93	41550	20230517	42.72	68900	-13.93	20240102	56000	5.89	20240206	68900	-13.93	20240102	41550	42.72	20230517	0.92	N	183300	500	52 억	3063929	N	N	2103	N	N
89	20240215	090753	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60100	300	2	0.50	154564300	2572	5.05	59800	60800	59800	77700	41900	59800	60094.98	29.29	118	61533	60666	59433	58566	57333	61100	59000	52	17900	500	44250	100	1	10460684	6287	14.35	2.31	12	0.02	4188.00	26005.00	68900	20240102	-12.77	41550	20230517	44.65	68900	-12.77	20240102	56000	7.32	20240206	68900	-12.77	20240102	41550	44.65	20230517	0.92	N	183300	500	52 억	3063929	N	N	2103	N	N
90	20240214	160748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59800	400	2	0.67	3016425500	50738	60.95	58700	60300	58200	77200	41600	59400	59450.99	29.29	-3947	62666	61032	59366	57732	56066	61850	58550	52	17800	500	43950	100	1	10460684	6255	14.28	2.30	12	0.49	4188.00	26005.00	68900	20240102	-13.21	41550	20230517	43.92	68900	-13.21	20240102	56000	6.79	20240206	68900	-13.21	20240102	41550	43.92	20230517	0.91	N	183300	500	52 억	3063959	N	N	2101	N	N
91	20240214	150750	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59900	500	2	0.84	2932220900	49330	59.26	58700	60300	58200	77200	41600	59400	59440.94	29.29	-4133	62666	61032	59366	57732	56066	61850	58550	52	17800	500	43950	100	1	10460684	6266	14.30	2.30	12	0.47	4188.00	26005.00	68900	20240102	-13.06	41550	20230517	44.16	68900	-13.06	20240102	56000	6.96	20240206	68900	-13.06	20240102	41550	44.16	20230517	0.91	N	183300	500	52 억	3063959	N	N	8930	N	N
92	20240214	140746	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60200	800	2	1.35	2495125800	42055	50.52	58700	60300	58200	77200	41600	59400	59330.04	29.29	-526	62666	61032	59366	57732	56066	61850	58550	52	17800	500	43950	100	1	10460684	6297	14.37	2.31	12	0.40	4188.00	26005.00	68900	20240102	-12.63	41550	20230517	44.89	68900	-12.63	20240102	56000	7.50	20240206	68900	-12.63	20240102	41550	44.89	20230517	0.91	N	183300	500	52 억	3063959	N	N	8930	N	N
93	20240214	130748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59700	300	2	0.51	2051168200	34639	41.61	58700	60300	58200	77200	41600	59400	59215.51	29.29	124	62666	61032	59366	57732	56066	61850	58550	52	17800	500	43950	100	1	10460684	6245	14.26	2.30	12	0.33	4188.00	26005.00	68900	20240102	-13.35	41550	20230517	43.68	68900	-13.35	20240102	56000	6.61	20240206	68900	-13.35	20240102	41550	43.68	20230517	0.91	N	183300	500	52 억	3063959	N	N	8930	N	N
94	20240214	120742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59600	200	2	0.34	1731345700	29278	35.17	58700	60300	58200	77200	41600	59400	59134.60	29.29	-1526	62666	61032	59366	57732	56066	61850	58550	52	17800	500	43950	100	1	10460684	6235	14.23	2.29	12	0.28	4188.00	26005.00	68900	20240102	-13.50	41550	20230517	43.44	68900	-13.50	20240102	56000	6.43	20240206	68900	-13.50	20240102	41550	43.44	20230517	0.91	N	183300	500	52 억	3063959	N	N	8930	N	N
95	20240214	110748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60100	700	2	1.18	1392101900	23602	28.35	58700	60300	58200	77200	41600	59400	58982.18	29.29	-191	62666	61032	59366	57732	56066	61850	58550	52	17800	500	43950	100	1	10460684	6287	14.35	2.31	12	0.23	4188.00	26005.00	68900	20240102	-12.77	41550	20230517	44.65	68900	-12.77	20240102	56000	7.32	20240206	68900	-12.77	20240102	41550	44.65	20230517	0.91	N	183300	500	52 억	3063959	N	N	8930	N	N
96	20240214	090738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58600	-800	5	-1.35	199349700	3401	4.09	58700	59100	58400	77200	41600	59400	58612.48	29.29	793	62666	61032	59366	57732	56066	61850	58550	52	17800	500	43950	100	1	10460684	6130	13.99	2.25	12	0.03	4188.00	26005.00	68900	20240102	-14.95	41550	20230517	41.03	68900	-14.95	20240102	56000	4.64	20240206	68900	-14.95	20240102	41550	41.03	20230517	0.91	N	183300	500	52 억	3063959	N	N	8930	N	N
97	20240213	160738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59400	1700	2	2.95	4941552800	82761	147.02	57700	61000	57700	75000	40400	57700	59708.84	29.40	-18931	59700	58700	58000	57000	56300	58350	56650	52	17300	500	42690	100	1	10460684	6214	14.18	2.28	12	0.79	4188.00	26005.00	68900	20240102	-13.79	41550	20230517	42.96	68900	-13.79	20240102	56000	6.07	20240206	68900	-13.79	20240102	41550	42.96	20230517	0.88	N	183300	500	52 억	3075309	N	N	8928	N	N
98	20240213	150736	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59200	1500	2	2.60	4627756200	77465	137.61	57700	61000	57700	75000	40400	57700	59739.96	29.40	-17180	59700	58700	58000	57000	56300	58350	56650	52	17300	500	42690	100	1	10460684	6193	14.14	2.28	12	0.74	4188.00	26005.00	68900	20240102	-14.08	41550	20230517	42.48	68900	-14.08	20240102	56000	5.71	20240206	68900	-14.08	20240102	41550	42.48	20230517	0.88	N	183300	500	52 억	3075309	N	N	2030	N	N
99	20240213	140745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	1600	2	2.77	3910102800	65414	116.20	57700	61000	57700	75000	40400	57700	59774.71	29.40	-14159	59700	58700	58000	57000	56300	58350	56650	52	17300	500	42690	100	1	10460684	6203	14.16	2.28	12	0.63	4188.00	26005.00	68900	20240102	-13.93	41550	20230517	42.72	68900	-13.93	20240102	56000	5.89	20240206	68900	-13.93	20240102	41550	42.72	20230517	0.88	N	183300	500	52 억	3075309	N	N	2030	N	N
100	20240213	130735	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59500	1800	2	3.12	3465854700	57930	102.91	57700	61000	57700	75000	40400	57700	59828.32	29.40	-12454	59700	58700	58000	57000	56300	58350	56650	52	17300	500	42690	100	1	10460684	6224	14.21	2.29	12	0.55	4188.00	26005.00	68900	20240102	-13.64	41550	20230517	43.20	68900	-13.64	20240102	56000	6.25	20240206	68900	-13.64	20240102	41550	43.20	20230517	0.88	N	183300	500	52 억	3075309	N	N	2030	N	N
101	20240213	120744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59700	2000	2	3.47	2991068300	49969	88.77	57700	61000	57700	75000	40400	57700	59858.48	29.40	-8929	59700	58700	58000	57000	56300	58350	56650	52	17300	500	42690	100	1	10460684	6245	14.26	2.30	12	0.48	4188.00	26005.00	68900	20240102	-13.35	41550	20230517	43.68	68900	-13.35	20240102	56000	6.61	20240206	68900	-13.35	20240102	41550	43.68	20230517	0.88	N	183300	500	52 억	3075309	N	N	2030	N	N
102	20240213	110757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59600	1900	2	3.29	2594413300	43331	76.97	57700	61000	57700	75000	40400	57700	59874.30	29.40	-7424	59700	58700	58000	57000	56300	58350	56650	52	17300	500	42690	100	1	10460684	6235	14.23	2.29	12	0.41	4188.00	26005.00	68900	20240102	-13.50	41550	20230517	43.44	68900	-13.50	20240102	56000	6.43	20240206	68900	-13.50	20240102	41550	43.44	20230517	0.88	N	183300	500	52 억	3075309	N	N	2030	N	N
103	20240213	100627	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60000	2300	2	3.99	2007373200	33540	59.58	57700	61000	57700	75000	40400	57700	59850.13	29.40	-3882	59700	58700	58000	57000	56300	58350	56650	52	17300	500	42690	100	1	10460684	6276	14.33	2.31	12	0.32	4188.00	26005.00	68900	20240102	-12.92	41550	20230517	44.40	68900	-12.92	20240102	56000	7.14	20240206	68900	-12.92	20240102	41550	44.40	20230517	0.88	N	183300	500	52 억	3075309	N	N	2030	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History