KissMeData/036810/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160426	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22500	-500	5	-2.17	4111977200	182511	29.45	22600	22850	22250	29900	16100	23000	22529.09	3.27	-11947	24866	23932	23066	22132	21266	24400	22600	109	6900	500	17020	50	1	21756789	4895	11.11	1.95	12	0.84	2026.00	11552.00	29800	20230721	-24.50	17330	20231031	29.83	25150	-10.54	20240102	20500	9.76	20240201	29800	-24.50	20230721	17330	29.83	20231031	3.95	N	036810	500	108 억	710428	N	N	6638	N	N
3	20240229	150427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22500	-500	5	-2.17	3826804750	169839	27.40	22600	22850	22250	29900	16100	23000	22530.82	3.27	-8607	24866	23932	23066	22132	21266	24400	22600	109	6900	500	17020	50	1	21756789	4895	11.11	1.95	12	0.78	2026.00	11552.00	29800	20230721	-24.50	17330	20231031	29.83	25150	-10.54	20240102	20500	9.76	20240201	29800	-24.50	20230721	17330	29.83	20231031	3.95	N	036810	500	108 억	710428	N	N	10111	N	N
4	20240229	140428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22600	-400	5	-1.74	3446430650	152951	24.68	22600	22850	22250	29900	16100	23000	22531.65	3.27	-2598	24866	23932	23066	22132	21266	24400	22600	109	6900	500	17020	50	1	21756789	4917	11.15	1.96	12	0.70	2026.00	11552.00	29800	20230721	-24.16	17330	20231031	30.41	25150	-10.14	20240102	20500	10.24	20240201	29800	-24.16	20230721	17330	30.41	20231031	3.95	N	036810	500	108 억	710428	N	N	10111	N	N
5	20240229	130428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22650	-350	5	-1.52	3311932350	147002	23.72	22600	22850	22250	29900	16100	23000	22528.53	3.27	-517	24866	23932	23066	22132	21266	24400	22600	109	6900	500	17020	50	1	21756789	4928	11.18	1.96	12	0.68	2026.00	11552.00	29800	20230721	-23.99	17330	20231031	30.70	25150	-9.94	20240102	20500	10.49	20240201	29800	-23.99	20230721	17330	30.70	20231031	3.95	N	036810	500	108 억	710428	N	N	10111	N	N
6	20240229	120429	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22650	-350	5	-1.52	3099781900	137623	22.20	22600	22850	22250	29900	16100	23000	22522.30	3.27	1922	24866	23932	23066	22132	21266	24400	22600	109	6900	500	17020	50	1	21756789	4928	11.18	1.96	12	0.63	2026.00	11552.00	29800	20230721	-23.99	17330	20231031	30.70	25150	-9.94	20240102	20500	10.49	20240201	29800	-23.99	20230721	17330	30.70	20231031	3.95	N	036810	500	108 억	710428	N	N	10111	N	N
7	20240229	110428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-300	5	-1.30	2768755800	123058	19.85	22600	22850	22250	29900	16100	23000	22497.93	3.27	-1937	24866	23932	23066	22132	21266	24400	22600	109	6900	500	17020	50	1	21756789	4939	11.20	1.97	12	0.57	2026.00	11552.00	29800	20230721	-23.83	17330	20231031	30.99	25150	-9.74	20240102	20500	10.73	20240201	29800	-23.83	20230721	17330	30.99	20231031	3.95	N	036810	500	108 억	710428	N	N	10111	N	N
8	20240229	100428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22450	-550	5	-2.39	1812332000	80574	13.00	22600	22850	22250	29900	16100	23000	22490.17	3.27	-18047	24866	23932	23066	22132	21266	24400	22600	109	6900	500	17020	50	1	21756789	4884	11.08	1.94	12	0.37	2026.00	11552.00	29800	20230721	-24.66	17330	20231031	29.54	25150	-10.74	20240102	20500	9.51	20240201	29800	-24.66	20230721	17330	29.54	20231031	3.95	N	036810	500	108 억	710428	N	N	10111	N	N
9	20240229	090427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22450	-550	5	-2.39	483132200	21394	3.45	22600	22700	22400	29900	16100	23000	22574.45	3.27	-2321	24866	23932	23066	22132	21266	24400	22600	109	6900	500	17020	50	1	21756789	4884	11.08	1.94	12	0.10	2026.00	11552.00	29800	20230721	-24.66	17330	20231031	29.54	25150	-10.74	20240102	20500	9.51	20240201	29800	-24.66	20230721	17330	29.54	20231031	3.95	N	036810	500	108 억	710428	N	N	10111	N	N
10	20240228	160404	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23000	750	2	3.37	14433980500	614998	316.72	22200	24000	22200	28900	15600	22250	23470.01	2.81	88873	23516	22882	22466	21832	21416	22675	21625	109	6650	500	16460	50	1	21756789	5004	11.35	1.99	12	2.83	2026.00	11552.00	29800	20230721	-22.82	17330	20231031	32.72	25150	-8.55	20240102	20500	12.20	20240201	29800	-22.82	20230721	17330	32.72	20231031	3.84	N	036810	500	108 억	611985	N	N	9964	N	N
11	20240228	150405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	850	2	3.82	13935134450	593336	305.56	22200	24000	22200	28900	15600	22250	23486.08	2.81	87990	23516	22882	22466	21832	21416	22675	21625	109	6650	500	16460	50	1	21756789	5026	11.40	2.00	12	2.73	2026.00	11552.00	29800	20230721	-22.48	17330	20231031	33.29	25150	-8.15	20240102	20500	12.68	20240201	29800	-22.48	20230721	17330	33.29	20231031	3.84	N	036810	500	108 억	611985	N	N	872	N	N
12	20240228	140428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23050	800	2	3.60	13153808200	559430	288.10	22200	24000	22200	28900	15600	22250	23512.88	2.81	83122	23516	22882	22466	21832	21416	22675	21625	109	6650	500	16460	50	1	21756789	5015	11.38	2.00	12	2.57	2026.00	11552.00	29800	20230721	-22.65	17330	20231031	33.01	25150	-8.35	20240102	20500	12.44	20240201	29800	-22.65	20230721	17330	33.01	20231031	3.84	N	036810	500	108 억	611985	N	N	872	N	N
13	20240228	130428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23250	1000	2	4.49	12332762200	523880	269.79	22200	24000	22200	28900	15600	22250	23541.20	2.81	81019	23516	22882	22466	21832	21416	22675	21625	109	6650	500	16460	50	1	21756789	5058	11.48	2.01	12	2.41	2026.00	11552.00	29800	20230721	-21.98	17330	20231031	34.16	25150	-7.55	20240102	20500	13.41	20240201	29800	-21.98	20230721	17330	34.16	20231031	3.84	N	036810	500	108 억	611985	N	N	872	N	N
14	20240228	120430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23600	1350	2	6.07	11015566900	467328	240.67	22200	24000	22200	28900	15600	22250	23571.38	2.81	65546	23516	22882	22466	21832	21416	22675	21625	109	6650	500	16460	50	1	21756789	5135	11.65	2.04	12	2.15	2026.00	11552.00	29800	20230721	-20.81	17330	20231031	36.18	25150	-6.16	20240102	20500	15.12	20240201	29800	-20.81	20230721	17330	36.18	20231031	3.84	N	036810	500	108 억	611985	N	N	872	N	N
15	20240228	110409	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23600	1350	2	6.07	8053003300	342895	176.59	22200	24000	22200	28900	15600	22250	23485.33	2.81	64184	23516	22882	22466	21832	21416	22675	21625	109	6650	500	16460	50	1	21756789	5135	11.65	2.04	12	1.58	2026.00	11552.00	29800	20230721	-20.81	17330	20231031	36.18	25150	-6.16	20240102	20500	15.12	20240201	29800	-20.81	20230721	17330	36.18	20231031	3.84	N	036810	500	108 억	611985	N	N	872	N	N
16	20240228	100427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23650	1400	2	6.29	6823472650	290776	149.75	22200	24000	22200	28900	15600	22250	23466.42	2.81	60993	23516	22882	22466	21832	21416	22675	21625	109	6650	500	16460	50	1	21756789	5145	11.67	2.05	12	1.34	2026.00	11552.00	29800	20230721	-20.64	17330	20231031	36.47	25150	-5.96	20240102	20500	15.37	20240201	29800	-20.64	20230721	17330	36.47	20231031	3.84	N	036810	500	108 억	611985	N	N	872	N	N
17	20240228	090428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22650	400	2	1.80	331319150	14698	7.57	22200	22850	22200	28900	15600	22250	22541.78	2.81	1313	23516	22882	22466	21832	21416	22675	21625	109	6650	500	16460	50	1	21756789	4928	11.18	1.96	12	0.07	2026.00	11552.00	29800	20230721	-23.99	17330	20231031	30.70	25150	-9.94	20240102	20500	10.49	20240201	29800	-23.99	20230721	17330	30.70	20231031	3.84	N	036810	500	108 억	611985	N	N	872	N	N
18	20240227	160428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-650	5	-2.84	4295958550	192084	73.77	22900	23100	22050	29750	16050	22900	22365.48	2.72	13132	24166	23532	23166	22532	22166	23350	22350	109	6850	500	16940	50	1	21756789	4841	10.98	1.93	12	0.88	2026.00	11552.00	29800	20230721	-25.34	17330	20231031	28.39	25150	-11.53	20240102	20500	8.54	20240201	29800	-25.34	20230721	17330	28.39	20231031	3.37	N	036810	500	108 억	591099	N	N	872	N	N
19	20240227	150428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22400	-500	5	-2.18	4044261400	180786	69.44	22900	23100	22050	29750	16050	22900	22370.43	2.72	9124	24166	23532	23166	22532	22166	23350	22350	109	6850	500	16940	50	1	21756789	4874	11.06	1.94	12	0.83	2026.00	11552.00	29800	20230721	-24.83	17330	20231031	29.26	25150	-10.93	20240102	20500	9.27	20240201	29800	-24.83	20230721	17330	29.26	20231031	3.37	N	036810	500	108 억	591099	N	N	2685	N	N
20	20240227	140426	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22400	-500	5	-2.18	3517724300	157091	60.33	22900	23100	22050	29750	16050	22900	22392.90	2.72	1349	24166	23532	23166	22532	22166	23350	22350	109	6850	500	16940	50	1	21756789	4874	11.06	1.94	12	0.72	2026.00	11552.00	29800	20230721	-24.83	17330	20231031	29.26	25150	-10.93	20240102	20500	9.27	20240201	29800	-24.83	20230721	17330	29.26	20231031	3.37	N	036810	500	108 억	591099	N	N	2685	N	N
21	20240227	130358	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-650	5	-2.84	3129365950	139722	53.66	22900	23100	22050	29750	16050	22900	22397.08	2.72	-2569	24166	23532	23166	22532	22166	23350	22350	109	6850	500	16940	50	1	21756789	4841	10.98	1.93	12	0.64	2026.00	11552.00	29800	20230721	-25.34	17330	20231031	28.39	25150	-11.53	20240102	20500	8.54	20240201	29800	-25.34	20230721	17330	28.39	20231031	3.37	N	036810	500	108 억	591099	N	N	2685	N	N
22	20240227	120430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-650	5	-2.84	2906077200	129669	49.80	22900	23100	22050	29750	16050	22900	22411.50	2.72	-2953	24166	23532	23166	22532	22166	23350	22350	109	6850	500	16940	50	1	21756789	4841	10.98	1.93	12	0.60	2026.00	11552.00	29800	20230721	-25.34	17330	20231031	28.39	25150	-11.53	20240102	20500	8.54	20240201	29800	-25.34	20230721	17330	28.39	20231031	3.37	N	036810	500	108 억	591099	N	N	2685	N	N
23	20240227	110428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	-550	5	-2.40	2437348500	108535	41.69	22900	23100	22050	29750	16050	22900	22456.79	2.72	-5344	24166	23532	23166	22532	22166	23350	22350	109	6850	500	16940	50	1	21756789	4863	11.03	1.93	12	0.50	2026.00	11552.00	29800	20230721	-25.00	17330	20231031	28.97	25150	-11.13	20240102	20500	9.02	20240201	29800	-25.00	20230721	17330	28.97	20231031	3.37	N	036810	500	108 억	591099	N	N	2685	N	N
24	20240227	100425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-650	5	-2.84	2023045200	89912	34.53	22900	23100	22050	29750	16050	22900	22500.28	2.72	-3749	24166	23532	23166	22532	22166	23350	22350	109	6850	500	16940	50	1	21756789	4841	10.98	1.93	12	0.41	2026.00	11552.00	29800	20230721	-25.34	17330	20231031	28.39	25150	-11.53	20240102	20500	8.54	20240201	29800	-25.34	20230721	17330	28.39	20231031	3.37	N	036810	500	108 억	591099	N	N	2685	N	N
25	20240227	090427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23050	150	2	0.66	196070900	8557	3.29	22900	23050	22800	29750	16050	22900	22913.51	2.72	1219	24166	23532	23166	22532	22166	23350	22350	109	6850	500	16940	50	1	21756789	5015	11.38	2.00	12	0.04	2026.00	11552.00	29800	20230721	-22.65	17330	20231031	33.01	25150	-8.35	20240102	20500	12.44	20240201	29800	-22.65	20230721	17330	33.01	20231031	3.37	N	036810	500	108 억	591099	N	N	2685	N	N
26	20240226	160426	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22900	-100	5	-0.43	5924180250	254798	34.42	23500	23800	22800	29900	16100	23000	23250.99	2.57	-37477	25566	24282	23516	22232	21466	23900	21850	109	6900	500	17020	50	1	21756789	4982	11.30	1.98	12	1.17	2026.00	11552.00	29800	20230721	-23.15	17330	20231031	32.14	25150	-8.95	20240102	20500	11.71	20240201	29800	-23.15	20230721	17330	32.14	20231031	3.39	N	036810	500	108 억	559844	N	N	2685	N	N
27	20240226	150425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22950	-50	5	-0.22	5573664500	239506	32.35	23500	23800	22800	29900	16100	23000	23271.50	2.57	-38007	25566	24282	23516	22232	21466	23900	21850	109	6900	500	17020	50	1	21756789	4993	11.33	1.99	12	1.10	2026.00	11552.00	29800	20230721	-22.99	17330	20231031	32.43	25150	-8.75	20240102	20500	11.95	20240201	29800	-22.99	20230721	17330	32.43	20231031	3.39	N	036810	500	108 억	559844	N	N	9162	N	N
28	20240226	140425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22900	-100	5	-0.43	5191850150	222854	30.10	23500	23800	22800	29900	16100	23000	23297.09	2.57	-33074	25566	24282	23516	22232	21466	23900	21850	109	6900	500	17020	50	1	21756789	4982	11.30	1.98	12	1.02	2026.00	11552.00	29800	20230721	-23.15	17330	20231031	32.14	25150	-8.95	20240102	20500	11.71	20240201	29800	-23.15	20230721	17330	32.14	20231031	3.39	N	036810	500	108 억	559844	N	N	9162	N	N
29	20240226	130425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	100	2	0.43	4785513000	205200	27.72	23500	23800	22800	29900	16100	23000	23321.21	2.57	-24132	25566	24282	23516	22232	21466	23900	21850	109	6900	500	17020	50	1	21756789	5026	11.40	2.00	12	0.94	2026.00	11552.00	29800	20230721	-22.48	17330	20231031	33.29	25150	-8.15	20240102	20500	12.68	20240201	29800	-22.48	20230721	17330	33.29	20231031	3.39	N	036810	500	108 억	559844	N	N	9162	N	N
30	20240226	120423	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23050	50	2	0.22	4383990750	187765	25.36	23500	23800	22800	29900	16100	23000	23348.29	2.57	-25214	25566	24282	23516	22232	21466	23900	21850	109	6900	500	17020	50	1	21756789	5015	11.38	2.00	12	0.86	2026.00	11552.00	29800	20230721	-22.65	17330	20231031	33.01	25150	-8.35	20240102	20500	12.44	20240201	29800	-22.65	20230721	17330	33.01	20231031	3.39	N	036810	500	108 억	559844	N	N	9162	N	N
31	20240226	110421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22950	-50	5	-0.22	3914912050	167410	22.61	23500	23800	22800	29900	16100	23000	23385.17	2.57	-23002	25566	24282	23516	22232	21466	23900	21850	109	6900	500	17020	50	1	21756789	4993	11.33	1.99	12	0.77	2026.00	11552.00	29800	20230721	-22.99	17330	20231031	32.43	25150	-8.75	20240102	20500	11.95	20240201	29800	-22.99	20230721	17330	32.43	20231031	3.39	N	036810	500	108 억	559844	N	N	9162	N	N
32	20240226	100419	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23150	150	2	0.65	3055379500	130048	17.57	23500	23800	23150	29900	16100	23000	23494.24	2.57	-10796	25566	24282	23516	22232	21466	23900	21850	109	6900	500	17020	50	1	21756789	5037	11.43	2.00	12	0.60	2026.00	11552.00	29800	20230721	-22.32	17330	20231031	33.58	25150	-7.95	20240102	20500	12.93	20240201	29800	-22.32	20230721	17330	33.58	20231031	3.39	N	036810	500	108 억	559844	N	N	9162	N	N
33	20240226	090419	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23450	450	2	1.96	682884250	29094	3.93	23500	23600	23200	29900	16100	23000	23471.65	2.57	-3421	25566	24282	23516	22232	21466	23900	21850	109	6900	500	17020	50	1	21756789	5102	11.57	2.03	12	0.13	2026.00	11552.00	29800	20230721	-21.31	17330	20231031	35.31	25150	-6.76	20240102	20500	14.39	20240201	29800	-21.31	20230721	17330	35.31	20231031	3.39	N	036810	500	108 억	559844	N	N	9162	N	N
34	20240223	160421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23000	-1500	5	-6.12	17291079850	735984	130.05	24700	24800	22750	31850	17150	24500	23494.01	3.38	-179463	25833	25166	23833	23166	21833	25500	23500	109	7350	500	18130	50	1	21756789	5004	11.35	1.99	12	3.38	2026.00	11552.00	29800	20230721	-22.82	17330	20231031	32.72	25150	-8.55	20240102	20500	12.20	20240201	29800	-22.82	20230721	17330	32.72	20231031	3.39	N	036810	500	108 억	735460	N	N	9162	N	N
35	20240223	150418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23150	-1350	5	-5.51	16653756900	708348	125.17	24700	24800	22750	31850	17150	24500	23510.61	3.38	-173187	25833	25166	23833	23166	21833	25500	23500	109	7350	500	18130	50	1	21756789	5037	11.43	2.00	12	3.26	2026.00	11552.00	29800	20230721	-22.32	17330	20231031	33.58	25150	-7.95	20240102	20500	12.93	20240201	29800	-22.32	20230721	17330	33.58	20231031	3.39	N	036810	500	108 억	735460	N	N	4272	N	N
36	20240223	140420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23200	-1300	5	-5.31	15740767700	669050	118.23	24700	24800	22750	31850	17150	24500	23526.95	3.38	-171280	25833	25166	23833	23166	21833	25500	23500	109	7350	500	18130	50	1	21756789	5048	11.45	2.01	12	3.08	2026.00	11552.00	29800	20230721	-22.15	17330	20231031	33.87	25150	-7.75	20240102	20500	13.17	20240201	29800	-22.15	20230721	17330	33.87	20231031	3.39	N	036810	500	108 억	735460	N	N	4272	N	N
37	20240223	130418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23300	-1200	5	-4.90	15113909250	642081	113.46	24700	24800	22750	31850	17150	24500	23538.85	3.38	-161328	25833	25166	23833	23166	21833	25500	23500	109	7350	500	18130	50	1	21756789	5069	11.50	2.02	12	2.95	2026.00	11552.00	29800	20230721	-21.81	17330	20231031	34.45	25150	-7.36	20240102	20500	13.66	20240201	29800	-21.81	20230721	17330	34.45	20231031	3.39	N	036810	500	108 억	735460	N	N	4272	N	N
38	20240223	120418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23250	-1250	5	-5.10	14356286400	609495	107.70	24700	24800	22750	31850	17150	24500	23554.29	3.38	-153589	25833	25166	23833	23166	21833	25500	23500	109	7350	500	18130	50	1	21756789	5058	11.48	2.01	12	2.80	2026.00	11552.00	29800	20230721	-21.98	17330	20231031	34.16	25150	-7.55	20240102	20500	13.41	20240201	29800	-21.98	20230721	17330	34.16	20231031	3.39	N	036810	500	108 억	735460	N	N	4272	N	N
39	20240223	110416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	-1400	5	-5.71	12323052350	522353	92.30	24700	24800	22750	31850	17150	24500	23591.31	3.38	-135353	25833	25166	23833	23166	21833	25500	23500	109	7350	500	18130	50	1	21756789	5026	11.40	2.00	12	2.40	2026.00	11552.00	29800	20230721	-22.48	17330	20231031	33.29	25150	-8.15	20240102	20500	12.68	20240201	29800	-22.48	20230721	17330	33.29	20231031	3.39	N	036810	500	108 억	735460	N	N	4272	N	N
40	20240223	100414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	-1400	5	-5.71	9687699850	407520	72.01	24700	24800	22900	31850	17150	24500	23772.21	3.38	-96514	25833	25166	23833	23166	21833	25500	23500	109	7350	500	18130	50	1	21756789	5026	11.40	2.00	12	1.87	2026.00	11552.00	29800	20230721	-22.48	17330	20231031	33.29	25150	-8.15	20240102	20500	12.68	20240201	29800	-22.48	20230721	17330	33.29	20231031	3.39	N	036810	500	108 억	735460	N	N	4272	N	N
41	20240223	090416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	24250	-250	5	-1.02	2979553950	121331	21.44	24700	24800	24100	31850	17150	24500	24557.27	3.38	-40502	25833	25166	23833	23166	21833	25500	23500	109	7350	500	18130	50	1	21756789	5276	11.97	2.10	12	0.56	2026.00	11552.00	29800	20230721	-18.62	17330	20231031	39.93	25150	-3.58	20240102	20500	18.29	20240201	29800	-18.62	20230721	17330	39.93	20231031	3.39	N	036810	500	108 억	735460	N	N	4272	N	N
42	20240222	160410	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	24500	2150	2	9.62	12348420450	524496	181.31	22650	24500	22500	29050	15650	22350	23538.88	3.10	55196	23616	22982	22616	21982	21616	22800	21800	109	6700	500	16530	50	1	21756789	5330	12.09	2.12	12	2.41	2026.00	11552.00	29800	20230721	-17.79	17330	20231031	41.37	25150	-2.58	20240102	20500	19.51	20240201	29800	-17.79	20230721	17330	41.37	20231031	3.28	N	036810	500	108 억	674618	N	N	4272	N	N
43	20240222	150418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23400	1050	2	4.70	5479545250	238752	82.53	22650	23450	22500	29050	15650	22350	22950.83	3.10	34546	23616	22982	22616	21982	21616	22800	21800	109	6700	500	16530	50	1	21756789	5091	11.55	2.03	12	1.10	2026.00	11552.00	29800	20230721	-21.48	17330	20231031	35.03	25150	-6.96	20240102	20500	14.15	20240201	29800	-21.48	20230721	17330	35.03	20231031	3.28	N	036810	500	108 억	674618	N	N	1290	N	N
44	20240222	140416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22850	500	2	2.24	4025817350	175875	60.80	22650	23250	22500	29050	15650	22350	22890.28	3.10	38511	23616	22982	22616	21982	21616	22800	21800	109	6700	500	16530	50	1	21756789	4971	11.28	1.98	12	0.81	2026.00	11552.00	29800	20230721	-23.32	17330	20231031	31.85	25150	-9.15	20240102	20500	11.46	20240201	29800	-23.32	20230721	17330	31.85	20231031	3.28	N	036810	500	108 억	674618	N	N	1290	N	N
45	20240222	130408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22950	600	2	2.68	3793635450	165728	57.29	22650	23250	22500	29050	15650	22350	22890.80	3.10	39108	23616	22982	22616	21982	21616	22800	21800	109	6700	500	16530	50	1	21756789	4993	11.33	1.99	12	0.76	2026.00	11552.00	29800	20230721	-22.99	17330	20231031	32.43	25150	-8.75	20240102	20500	11.95	20240201	29800	-22.99	20230721	17330	32.43	20231031	3.28	N	036810	500	108 억	674618	N	N	1290	N	N
46	20240222	120416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22800	450	2	2.01	2817913400	123485	42.69	22650	23050	22500	29050	15650	22350	22819.96	3.10	20767	23616	22982	22616	21982	21616	22800	21800	109	6700	500	16530	50	1	21756789	4961	11.25	1.97	12	0.57	2026.00	11552.00	29800	20230721	-23.49	17330	20231031	31.56	25150	-9.34	20240102	20500	11.22	20240201	29800	-23.49	20230721	17330	31.56	20231031	3.28	N	036810	500	108 억	674618	N	N	1290	N	N
47	20240222	110413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22900	550	2	2.46	2243192700	98399	34.02	22650	23050	22500	29050	15650	22350	22797.00	3.10	18199	23616	22982	22616	21982	21616	22800	21800	109	6700	500	16530	50	1	21756789	4982	11.30	1.98	12	0.45	2026.00	11552.00	29800	20230721	-23.15	17330	20231031	32.14	25150	-8.95	20240102	20500	11.71	20240201	29800	-23.15	20230721	17330	32.14	20231031	3.28	N	036810	500	108 억	674618	N	N	1290	N	N
48	20240222	100409	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	350	2	1.57	1398183600	61447	21.24	22650	23000	22500	29050	15650	22350	22754.43	3.10	8861	23616	22982	22616	21982	21616	22800	21800	109	6700	500	16530	50	1	21756789	4939	11.20	1.97	12	0.28	2026.00	11552.00	29800	20230721	-23.83	17330	20231031	30.99	25150	-9.74	20240102	20500	10.73	20240201	29800	-23.83	20230721	17330	30.99	20231031	3.28	N	036810	500	108 억	674618	N	N	1290	N	N
49	20240222	090416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22800	450	2	2.01	417822200	18290	6.32	22650	23000	22650	29050	15650	22350	22844.84	3.10	7152	23616	22982	22616	21982	21616	22800	21800	109	6700	500	16530	50	1	21756789	4961	11.25	1.97	12	0.08	2026.00	11552.00	29800	20230721	-23.49	17330	20231031	31.56	25150	-9.34	20240102	20500	11.22	20240201	29800	-23.49	20230721	17330	31.56	20231031	3.28	N	036810	500	108 억	674618	N	N	1290	N	N
50	20240221	160413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	-500	5	-2.19	6507112400	286577	29.36	22950	23250	22250	29700	16000	22850	22706.26	2.81	4448	26683	24766	23033	21116	19383	25725	22075	109	6850	500	16900	50	1	21756789	4863	11.03	1.93	12	1.32	2026.00	11552.00	29800	20230721	-25.00	17330	20231031	28.97	25150	-11.13	20240102	20500	9.02	20240201	29800	-25.00	20230721	17330	28.97	20231031	3.25	N	036810	500	108 억	612406	N	N	1290	N	N
51	20240221	150408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22300	-550	5	-2.41	6198356250	272759	27.94	22950	23250	22250	29700	16000	22850	22724.37	2.81	5327	26683	24766	23033	21116	19383	25725	22075	109	6850	500	16900	50	1	21756789	4852	11.01	1.93	12	1.25	2026.00	11552.00	29800	20230721	-25.17	17330	20231031	28.68	25150	-11.33	20240102	20500	8.78	20240201	29800	-25.17	20230721	17330	28.68	20231031	3.25	N	036810	500	108 억	612406	N	N	1907	N	N
52	20240221	140411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22550	-300	5	-1.31	5353638300	234995	24.07	22950	23250	22400	29700	16000	22850	22781.74	2.81	9441	26683	24766	23033	21116	19383	25725	22075	109	6850	500	16900	50	1	21756789	4906	11.13	1.95	12	1.08	2026.00	11552.00	29800	20230721	-24.33	17330	20231031	30.12	25150	-10.34	20240102	20500	10.00	20240201	29800	-24.33	20230721	17330	30.12	20231031	3.25	N	036810	500	108 억	612406	N	N	1907	N	N
53	20240221	130411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-150	5	-0.66	4878131450	213922	21.92	22950	23250	22400	29700	16000	22850	22803.18	2.81	12240	26683	24766	23033	21116	19383	25725	22075	109	6850	500	16900	50	1	21756789	4939	11.20	1.97	12	0.98	2026.00	11552.00	29800	20230721	-23.83	17330	20231031	30.99	25150	-9.74	20240102	20500	10.73	20240201	29800	-23.83	20230721	17330	30.99	20231031	3.25	N	036810	500	108 억	612406	N	N	1907	N	N
54	20240221	120412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22850	0	3	0.00	4324560250	189563	19.42	22950	23250	22400	29700	16000	22850	22813.19	2.81	13624	26683	24766	23033	21116	19383	25725	22075	109	6850	500	16900	50	1	21756789	4971	11.28	1.98	12	0.87	2026.00	11552.00	29800	20230721	-23.32	17330	20231031	31.85	25150	-9.15	20240102	20500	11.46	20240201	29800	-23.32	20230721	17330	31.85	20231031	3.25	N	036810	500	108 억	612406	N	N	1907	N	N
55	20240221	110413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23000	150	2	0.66	3680439050	161334	16.53	22950	23250	22400	29700	16000	22850	22812.40	2.81	19729	26683	24766	23033	21116	19383	25725	22075	109	6850	500	16900	50	1	21756789	5004	11.35	1.99	12	0.74	2026.00	11552.00	29800	20230721	-22.82	17330	20231031	32.72	25150	-8.55	20240102	20500	12.20	20240201	29800	-22.82	20230721	17330	32.72	20231031	3.25	N	036810	500	108 억	612406	N	N	1907	N	N
56	20240221	100409	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-150	5	-0.66	2273183600	100328	10.28	22950	22950	22400	29700	16000	22850	22656.30	2.81	5414	26683	24766	23033	21116	19383	25725	22075	109	6850	500	16900	50	1	21756789	4939	11.20	1.97	12	0.46	2026.00	11552.00	29800	20230721	-23.83	17330	20231031	30.99	25150	-9.74	20240102	20500	10.73	20240201	29800	-23.83	20230721	17330	30.99	20231031	3.25	N	036810	500	108 억	612406	N	N	1907	N	N
57	20240221	090408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22800	-50	5	-0.22	601215150	26361	2.70	22950	22950	22450	29700	16000	22850	22805.94	2.81	-7034	26683	24766	23033	21116	19383	25725	22075	109	6850	500	16900	50	1	21756789	4961	11.25	1.97	12	0.12	2026.00	11552.00	29800	20230721	-23.49	17330	20231031	31.56	25150	-9.34	20240102	20500	11.22	20240201	29800	-23.49	20230721	17330	31.56	20231031	3.25	N	036810	500	108 억	612406	N	N	1907	N	N
58	20240220	160404	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22850	1300	2	6.03	22431177550	965288	1173.32	21550	24950	21300	28000	15100	21550	23240.29	3.13	-81688	22183	21866	21633	21316	21083	21750	21200	109	6450	500	15940	50	1	21756789	4971	11.28	1.98	12	4.44	2026.00	11552.00	29800	20230721	-23.32	17330	20231031	31.85	25150	-9.15	20240102	20500	11.46	20240201	29800	-23.32	20230721	17330	31.85	20231031	3.24	N	036810	500	108 억	682030	N	N	1907	N	N
59	20240220	150407	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	1150	2	5.34	21186185600	910732	1107.00	21550	24950	21300	28000	15100	21550	23262.81	3.13	-81456	22183	21866	21633	21316	21083	21750	21200	109	6450	500	15940	50	1	21756789	4939	11.20	1.97	12	4.19	2026.00	11552.00	29800	20230721	-23.83	17330	20231031	30.99	25150	-9.74	20240102	20500	10.73	20240201	29800	-23.83	20230721	17330	30.99	20231031	3.24	N	036810	500	108 억	682030	N	N	482	N	N
60	20240220	140407	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	1150	2	5.34	18536501100	794113	965.25	21550	24950	21300	28000	15100	21550	23342.40	3.13	-78319	22183	21866	21633	21316	21083	21750	21200	109	6450	500	15940	50	1	21756789	4939	11.20	1.97	12	3.65	2026.00	11552.00	29800	20230721	-23.83	17330	20231031	30.99	25150	-9.74	20240102	20500	10.73	20240201	29800	-23.83	20230721	17330	30.99	20231031	3.24	N	036810	500	108 억	682030	N	N	482	N	N
61	20240220	130409	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	-150	5	-0.70	1119653350	52191	63.44	21550	21700	21300	28000	15100	21550	21453.00	3.13	-6917	22183	21866	21633	21316	21083	21750	21200	109	6450	500	15940	50	1	21756789	4656	10.56	1.85	12	0.24	2026.00	11552.00	29800	20230721	-28.19	17330	20231031	23.49	25150	-14.91	20240102	20500	4.39	20240201	29800	-28.19	20230721	17330	23.49	20231031	3.24	N	036810	500	108 억	682030	N	N	482	N	N
62	20240220	120406	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-100	5	-0.46	758115000	35297	42.90	21550	21700	21300	28000	15100	21550	21478.17	3.13	2059	22183	21866	21633	21316	21083	21750	21200	109	6450	500	15940	50	1	21756789	4667	10.59	1.86	12	0.16	2026.00	11552.00	29800	20230721	-28.02	17330	20231031	23.77	25150	-14.71	20240102	20500	4.63	20240201	29800	-28.02	20230721	17330	23.77	20231031	3.24	N	036810	500	108 억	682030	N	N	482	N	N
63	20240220	110406	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-100	5	-0.46	602993950	28064	34.11	21550	21700	21300	28000	15100	21550	21486.39	3.13	3095	22183	21866	21633	21316	21083	21750	21200	109	6450	500	15940	50	1	21756789	4667	10.59	1.86	12	0.13	2026.00	11552.00	29800	20230721	-28.02	17330	20231031	23.77	25150	-14.71	20240102	20500	4.63	20240201	29800	-28.02	20230721	17330	23.77	20231031	3.24	N	036810	500	108 억	682030	N	N	482	N	N
64	20240220	100356	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	-50	5	-0.23	445493950	20742	25.21	21550	21700	21300	28000	15100	21550	21477.87	3.13	2055	22183	21866	21633	21316	21083	21750	21200	109	6450	500	15940	50	1	21756789	4678	10.61	1.86	12	0.10	2026.00	11552.00	29800	20230721	-27.85	17330	20231031	24.06	25150	-14.51	20240102	20500	4.88	20240201	29800	-27.85	20230721	17330	24.06	20231031	3.24	N	036810	500	108 억	682030	N	N	482	N	N
65	20240220	090408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	-50	5	-0.23	49910200	2318	2.82	21550	21700	21450	28000	15100	21550	21531.58	3.13	-1180	22183	21866	21633	21316	21083	21750	21200	109	6450	500	15940	50	1	21756789	4678	10.61	1.86	12	0.01	2026.00	11552.00	29800	20230721	-27.85	17330	20231031	24.06	25150	-14.51	20240102	20500	4.88	20240201	29800	-27.85	20230721	17330	24.06	20231031	3.24	N	036810	500	108 억	682030	N	N	482	N	N
66	20240219	160407	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	-350	5	-1.60	1771077700	82180	92.64	21850	21950	21400	28450	15350	21900	21551.18	3.22	-16253	22366	22132	21916	21682	21466	22025	21575	109	6550	500	16200	50	1	21756789	4689	10.64	1.87	12	0.38	2026.00	11552.00	29800	20230721	-27.68	17330	20231031	24.35	25150	-14.31	20240102	20500	5.12	20240201	29800	-27.68	20230721	17330	24.35	20231031	3.29	N	036810	500	108 억	701151	N	N	482	N	N
67	20240219	150410	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-450	5	-2.05	1679219950	77911	87.83	21850	21950	21400	28450	15350	21900	21553.03	3.22	-14358	22366	22132	21916	21682	21466	22025	21575	109	6550	500	16200	50	1	21756789	4667	10.59	1.86	12	0.36	2026.00	11552.00	29800	20230721	-28.02	17330	20231031	23.77	25150	-14.71	20240102	20500	4.63	20240201	29800	-28.02	20230721	17330	23.77	20231031	3.29	N	036810	500	108 억	701151	N	N	250	N	N
68	20240219	140409	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-450	5	-2.05	1492981000	69246	78.06	21850	21950	21400	28450	15350	21900	21560.51	3.22	-14563	22366	22132	21916	21682	21466	22025	21575	109	6550	500	16200	50	1	21756789	4667	10.59	1.86	12	0.32	2026.00	11552.00	29800	20230721	-28.02	17330	20231031	23.77	25150	-14.71	20240102	20500	4.63	20240201	29800	-28.02	20230721	17330	23.77	20231031	3.29	N	036810	500	108 억	701151	N	N	250	N	N
69	20240219	130409	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	-500	5	-2.28	1307206950	60593	68.30	21850	21950	21400	28450	15350	21900	21573.54	3.22	-12396	22366	22132	21916	21682	21466	22025	21575	109	6550	500	16200	50	1	21756789	4656	10.56	1.85	12	0.28	2026.00	11552.00	29800	20230721	-28.19	17330	20231031	23.49	25150	-14.91	20240102	20500	4.39	20240201	29800	-28.19	20230721	17330	23.49	20231031	3.29	N	036810	500	108 억	701151	N	N	250	N	N
70	20240219	120408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	-400	5	-1.83	1107173750	51274	57.80	21850	21950	21450	28450	15350	21900	21593.25	3.22	-9390	22366	22132	21916	21682	21466	22025	21575	109	6550	500	16200	50	1	21756789	4678	10.61	1.86	12	0.24	2026.00	11552.00	29800	20230721	-27.85	17330	20231031	24.06	25150	-14.51	20240102	20500	4.88	20240201	29800	-27.85	20230721	17330	24.06	20231031	3.29	N	036810	500	108 억	701151	N	N	250	N	N
71	20240219	110407	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	-350	5	-1.60	857292450	39649	44.69	21850	21950	21500	28450	15350	21900	21622.01	3.22	-7652	22366	22132	21916	21682	21466	22025	21575	109	6550	500	16200	50	1	21756789	4689	10.64	1.87	12	0.18	2026.00	11552.00	29800	20230721	-27.68	17330	20231031	24.35	25150	-14.31	20240102	20500	5.12	20240201	29800	-27.68	20230721	17330	24.35	20231031	3.29	N	036810	500	108 억	701151	N	N	250	N	N
72	20240219	100405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	-400	5	-1.83	511490350	23607	26.61	21850	21950	21500	28450	15350	21900	21666.84	3.22	-1788	22366	22132	21916	21682	21466	22025	21575	109	6550	500	16200	50	1	21756789	4678	10.61	1.86	12	0.11	2026.00	11552.00	29800	20230721	-27.85	17330	20231031	24.06	25150	-14.51	20240102	20500	4.88	20240201	29800	-27.85	20230721	17330	24.06	20231031	3.29	N	036810	500	108 억	701151	N	N	250	N	N
73	20240219	090406	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	43475150	1993	2.25	21850	21900	21700	28450	15350	21900	21813.71	3.22	-609	22366	22132	21916	21682	21466	22025	21575	109	6550	500	16200	50	1	21756789	4743	10.76	1.89	12	0.01	2026.00	11552.00	29800	20230721	-26.85	17330	20231031	25.79	25150	-13.32	20240102	20500	6.34	20240201	29800	-26.85	20230721	17330	25.79	20231031	3.29	N	036810	500	108 억	701151	N	N	250	N	N
74	20240216	160403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	50	2	0.23	1932390000	88293	74.28	21950	22150	21700	28400	15300	21850	21886.42	3.24	-2038	22883	22366	22033	21516	21183	22200	21350	109	6550	500	16160	50	1	21756789	4765	10.81	1.90	12	0.41	2026.00	11552.00	29800	20230721	-26.51	17330	20231031	26.37	25150	-12.92	20240102	20500	6.83	20240201	29800	-26.51	20230721	17330	26.37	20231031	3.22	N	036810	500	108 억	705045	N	N	250	N	N
75	20240216	150405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21850	0	3	0.00	1776532050	81158	68.28	21950	22150	21700	28400	15300	21850	21890.21	3.24	-2216	22883	22366	22033	21516	21183	22200	21350	109	6550	500	16160	50	1	21756789	4754	10.78	1.89	12	0.37	2026.00	11552.00	29800	20230721	-26.68	17330	20231031	26.08	25150	-13.12	20240102	20500	6.59	20240201	29800	-26.68	20230721	17330	26.08	20231031	3.22	N	036810	500	108 억	705045	N	N	4449	N	N
76	20240216	140408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	50	2	0.23	1557159750	71115	59.83	21950	22150	21700	28400	15300	21850	21896.92	3.24	-149	22883	22366	22033	21516	21183	22200	21350	109	6550	500	16160	50	1	21756789	4765	10.81	1.90	12	0.33	2026.00	11552.00	29800	20230721	-26.51	17330	20231031	26.37	25150	-12.92	20240102	20500	6.83	20240201	29800	-26.51	20230721	17330	26.37	20231031	3.22	N	036810	500	108 억	705045	N	N	4449	N	N
77	20240216	130404	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	50	2	0.23	1336120550	61026	51.34	21950	22150	21700	28400	15300	21850	21894.90	3.24	-4713	22883	22366	22033	21516	21183	22200	21350	109	6550	500	16160	50	1	21756789	4765	10.81	1.90	12	0.28	2026.00	11552.00	29800	20230721	-26.51	17330	20231031	26.37	25150	-12.92	20240102	20500	6.83	20240201	29800	-26.51	20230721	17330	26.37	20231031	3.22	N	036810	500	108 억	705045	N	N	4449	N	N
78	20240216	120406	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	50	2	0.23	1139780100	52060	43.80	21950	22150	21700	28400	15300	21850	21894.30	3.24	-4030	22883	22366	22033	21516	21183	22200	21350	109	6550	500	16160	50	1	21756789	4765	10.81	1.90	12	0.24	2026.00	11552.00	29800	20230721	-26.51	17330	20231031	26.37	25150	-12.92	20240102	20500	6.83	20240201	29800	-26.51	20230721	17330	26.37	20231031	3.22	N	036810	500	108 억	705045	N	N	4449	N	N
79	20240216	110407	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21850	0	3	0.00	984364550	44953	37.82	21950	22150	21700	28400	15300	21850	21898.55	3.24	-1947	22883	22366	22033	21516	21183	22200	21350	109	6550	500	16160	50	1	21756789	4754	10.78	1.89	12	0.21	2026.00	11552.00	29800	20230721	-26.68	17330	20231031	26.08	25150	-13.12	20240102	20500	6.59	20240201	29800	-26.68	20230721	17330	26.08	20231031	3.22	N	036810	500	108 억	705045	N	N	4449	N	N
80	20240216	100403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21850	0	3	0.00	823050600	37565	31.60	21950	22150	21700	28400	15300	21850	21911.41	3.24	-504	22883	22366	22033	21516	21183	22200	21350	109	6550	500	16160	50	1	21756789	4754	10.78	1.89	12	0.17	2026.00	11552.00	29800	20230721	-26.68	17330	20231031	26.08	25150	-13.12	20240102	20500	6.59	20240201	29800	-26.68	20230721	17330	26.08	20231031	3.22	N	036810	500	108 억	705045	N	N	4449	N	N
81	20240216	090400	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-50	5	-0.23	153188400	7014	5.90	21950	21950	21750	28400	15300	21850	21839.07	3.24	1856	22883	22366	22033	21516	21183	22200	21350	109	6550	500	16160	50	1	21756789	4743	10.76	1.89	12	0.03	2026.00	11552.00	29800	20230721	-26.85	17330	20231031	25.79	25150	-13.32	20240102	20500	6.34	20240201	29800	-26.85	20230721	17330	25.79	20231031	3.22	N	036810	500	108 억	705045	N	N	4449	N	N
82	20240215	160403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-150	5	-0.68	2600681150	118171	72.23	22100	22550	21700	28600	15400	22000	22008.10	3.20	3144	22666	22332	21766	21432	20866	22500	21600	109	6600	500	16280	50	1	21756789	4754	10.78	1.89	12	0.54	2026.00	11552.00	29800	20230721	-26.68	17330	20231031	26.08	25150	-13.12	20240102	20500	6.59	20240201	29800	-26.68	20230721	17330	26.08	20231031	3.19	N	036810	500	108 억	696573	N	N	4449	N	N
83	20240215	150405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	-100	5	-0.45	2479202900	112618	68.84	22100	22550	21700	28600	15400	22000	22014.27	3.20	4097	22666	22332	21766	21432	20866	22500	21600	109	6600	500	16280	50	1	21756789	4765	10.81	1.90	12	0.52	2026.00	11552.00	29800	20230721	-26.51	17330	20231031	26.37	25150	-12.92	20240102	20500	6.83	20240201	29800	-26.51	20230721	17330	26.37	20231031	3.19	N	036810	500	108 억	696573	N	N	4753	N	N
84	20240215	140402	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-150	5	-0.68	2287661250	103864	63.48	22100	22550	21700	28600	15400	22000	22025.55	3.20	692	22666	22332	21766	21432	20866	22500	21600	109	6600	500	16280	50	1	21756789	4754	10.78	1.89	12	0.48	2026.00	11552.00	29800	20230721	-26.68	17330	20231031	26.08	25150	-13.12	20240102	20500	6.59	20240201	29800	-26.68	20230721	17330	26.08	20231031	3.19	N	036810	500	108 억	696573	N	N	4753	N	N
85	20240215	130400	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-150	5	-0.68	2094987000	95049	58.10	22100	22550	21700	28600	15400	22000	22041.13	3.20	-4684	22666	22332	21766	21432	20866	22500	21600	109	6600	500	16280	50	1	21756789	4754	10.78	1.89	12	0.44	2026.00	11552.00	29800	20230721	-26.68	17330	20231031	26.08	25150	-13.12	20240102	20500	6.59	20240201	29800	-26.68	20230721	17330	26.08	20231031	3.19	N	036810	500	108 억	696573	N	N	4753	N	N
86	20240215	120403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-250	5	-1.14	1933838100	87670	53.59	22100	22550	21700	28600	15400	22000	22058.15	3.20	-6768	22666	22332	21766	21432	20866	22500	21600	109	6600	500	16280	50	1	21756789	4732	10.74	1.88	12	0.40	2026.00	11552.00	29800	20230721	-27.01	17330	20231031	25.50	25150	-13.52	20240102	20500	6.10	20240201	29800	-27.01	20230721	17330	25.50	20231031	3.19	N	036810	500	108 억	696573	N	N	4753	N	N
87	20240215	110401	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-200	5	-0.91	1772610700	80260	49.06	22100	22550	21700	28600	15400	22000	22085.85	3.20	-5845	22666	22332	21766	21432	20866	22500	21600	109	6600	500	16280	50	1	21756789	4743	10.76	1.89	12	0.37	2026.00	11552.00	29800	20230721	-26.85	17330	20231031	25.79	25150	-13.32	20240102	20500	6.34	20240201	29800	-26.85	20230721	17330	25.79	20231031	3.19	N	036810	500	108 억	696573	N	N	4753	N	N
88	20240215	100359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	-100	5	-0.45	1431691250	64621	39.50	22100	22550	21900	28600	15400	22000	22155.20	3.20	929	22666	22332	21766	21432	20866	22500	21600	109	6600	500	16280	50	1	21756789	4765	10.81	1.90	12	0.30	2026.00	11552.00	29800	20230721	-26.51	17330	20231031	26.37	25150	-12.92	20240102	20500	6.83	20240201	29800	-26.51	20230721	17330	26.37	20231031	3.19	N	036810	500	108 억	696573	N	N	4753	N	N
89	20240215	090359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22550	550	2	2.50	596507850	26803	16.38	22100	22550	22100	28600	15400	22000	22255.26	3.20	16456	22666	22332	21766	21432	20866	22500	21600	109	6600	500	16280	50	1	21756789	4906	11.13	1.95	12	0.12	2026.00	11552.00	29800	20230721	-24.33	17330	20231031	30.12	25150	-10.34	20240102	20500	10.00	20240201	29800	-24.33	20230721	17330	30.12	20231031	3.19	N	036810	500	108 억	696573	N	N	4753	N	N
90	20240214	160358	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22000	100	2	0.46	3531412550	163113	100.71	21700	22100	21200	28450	15350	21900	21649.36	3.07	13952	22500	22200	21950	21650	21400	22175	21625	109	6550	500	16200	50	1	21756789	4786	10.86	1.90	12	0.75	2026.00	11552.00	29800	20230721	-26.17	17330	20231031	26.95	25150	-12.52	20240102	20500	7.32	20240201	29800	-26.17	20230721	17330	26.95	20231031	3.20	N	036810	500	108 억	668276	N	N	4750	N	N
91	20240214	150359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22000	100	2	0.46	3432372200	158608	97.93	21700	22100	21200	28450	15350	21900	21640.60	3.07	13018	22500	22200	21950	21650	21400	22175	21625	109	6550	500	16200	50	1	21756789	4786	10.86	1.90	12	0.73	2026.00	11552.00	29800	20230721	-26.17	17330	20231031	26.95	25150	-12.52	20240102	20500	7.32	20240201	29800	-26.17	20230721	17330	26.95	20231031	3.20	N	036810	500	108 억	668276	N	N	23240	N	N
92	20240214	140357	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21950	50	2	0.23	3186189900	147421	91.02	21700	22100	21200	28450	15350	21900	21612.86	3.07	11385	22500	22200	21950	21650	21400	22175	21625	109	6550	500	16200	50	1	21756789	4776	10.83	1.90	12	0.68	2026.00	11552.00	29800	20230721	-26.34	17330	20231031	26.66	25150	-12.72	20240102	20500	7.07	20240201	29800	-26.34	20230721	17330	26.66	20231031	3.20	N	036810	500	108 억	668276	N	N	23240	N	N
93	20240214	130359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	2616955050	121510	75.02	21700	21950	21200	28450	15350	21900	21536.95	3.07	17348	22500	22200	21950	21650	21400	22175	21625	109	6550	500	16200	50	1	21756789	4754	10.78	1.89	12	0.56	2026.00	11552.00	29800	20230721	-26.68	17330	20231031	26.08	25150	-13.12	20240102	20500	6.59	20240201	29800	-26.68	20230721	17330	26.08	20231031	3.20	N	036810	500	108 억	668276	N	N	23240	N	N
94	20240214	120355	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	2321318150	107992	66.68	21700	21950	21200	28450	15350	21900	21495.28	3.07	9326	22500	22200	21950	21650	21400	22175	21625	109	6550	500	16200	50	1	21756789	4743	10.76	1.89	12	0.50	2026.00	11552.00	29800	20230721	-26.85	17330	20231031	25.79	25150	-13.32	20240102	20500	6.34	20240201	29800	-26.85	20230721	17330	25.79	20231031	3.20	N	036810	500	108 억	668276	N	N	23240	N	N
95	20240214	110400	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	2029081050	94591	58.40	21700	21900	21200	28450	15350	21900	21451.10	3.07	3811	22500	22200	21950	21650	21400	22175	21625	109	6550	500	16200	50	1	21756789	4754	10.78	1.89	12	0.43	2026.00	11552.00	29800	20230721	-26.68	17330	20231031	26.08	25150	-13.12	20240102	20500	6.59	20240201	29800	-26.68	20230721	17330	26.08	20231031	3.20	N	036810	500	108 억	668276	N	N	23240	N	N
96	20240214	090353	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21600	-300	5	-1.37	194235850	8979	5.54	21700	21700	21500	28450	15350	21900	21632.24	3.07	-5049	22500	22200	21950	21650	21400	22175	21625	109	6550	500	16200	50	1	21756789	4699	10.66	1.87	12	0.04	2026.00	11552.00	29800	20230721	-27.52	17330	20231031	24.64	25150	-14.12	20240102	20500	5.37	20240201	29800	-27.52	20230721	17330	24.64	20231031	3.20	N	036810	500	108 억	668276	N	N	23240	N	N
97	20240213	160354	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	0	3	0.00	3525447100	160298	124.72	21900	22250	21700	28450	15350	21900	21993.24	2.90	12533	22833	22366	22133	21666	21433	22250	21550	109	6550	500	16200	50	1	21756789	4765	10.81	1.90	12	0.74	2026.00	11552.00	29800	20230721	-26.51	17330	20231031	26.37	25150	-12.92	20240102	20500	6.83	20240201	29800	-26.51	20230721	17330	26.37	20231031	3.15	N	036810	500	108 억	630824	N	N	23228	N	N
98	20240213	150352	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21950	50	2	0.23	3291244050	149627	116.42	21900	22250	21700	28450	15350	21900	21996.32	2.90	15522	22833	22366	22133	21666	21433	22250	21550	109	6550	500	16200	50	1	21756789	4776	10.83	1.90	12	0.69	2026.00	11552.00	29800	20230721	-26.34	17330	20231031	26.66	25150	-12.72	20240102	20500	7.07	20240201	29800	-26.34	20230721	17330	26.66	20231031	3.15	N	036810	500	108 억	630824	N	N	11575	N	N
99	20240213	140359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	150	2	0.68	2918325950	132674	103.23	21900	22250	21700	28450	15350	21900	21996.22	2.90	14132	22833	22366	22133	21666	21433	22250	21550	109	6550	500	16200	50	1	21756789	4797	10.88	1.91	12	0.61	2026.00	11552.00	29800	20230721	-26.01	17330	20231031	27.24	25150	-12.33	20240102	20500	7.56	20240201	29800	-26.01	20230721	17330	27.24	20231031	3.15	N	036810	500	108 억	630824	N	N	11575	N	N
100	20240213	130355	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	150	2	0.68	2524026450	114790	89.31	21900	22250	21700	28450	15350	21900	21988.21	2.90	11210	22833	22366	22133	21666	21433	22250	21550	109	6550	500	16200	50	1	21756789	4797	10.88	1.91	12	0.53	2026.00	11552.00	29800	20230721	-26.01	17330	20231031	27.24	25150	-12.33	20240102	20500	7.56	20240201	29800	-26.01	20230721	17330	27.24	20231031	3.15	N	036810	500	108 억	630824	N	N	11575	N	N
101	20240213	120358	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22100	200	2	0.91	2221528800	101104	78.66	21900	22250	21700	28450	15350	21900	21972.71	2.90	7864	22833	22366	22133	21666	21433	22250	21550	109	6550	500	16200	50	1	21756789	4808	10.91	1.91	12	0.46	2026.00	11552.00	29800	20230721	-25.84	17330	20231031	27.52	25150	-12.13	20240102	20500	7.80	20240201	29800	-25.84	20230721	17330	27.52	20231031	3.15	N	036810	500	108 억	630824	N	N	11575	N	N
102	20240213	110356	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22150	250	2	1.14	1822121550	83028	64.60	21900	22250	21700	28450	15350	21900	21945.87	2.90	5003	22833	22366	22133	21666	21433	22250	21550	109	6550	500	16200	50	1	21756789	4819	10.93	1.92	12	0.38	2026.00	11552.00	29800	20230721	-25.67	17330	20231031	27.81	25150	-11.93	20240102	20500	8.05	20240201	29800	-25.67	20230721	17330	27.81	20231031	3.15	N	036810	500	108 억	630824	N	N	11575	N	N
103	20240213	100324	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	0	3	0.00	1068633450	48749	37.93	21900	22250	21700	28450	15350	21900	21921.14	2.90	2256	22833	22366	22133	21666	21433	22250	21550	109	6550	500	16200	50	1	21756789	4765	10.81	1.90	12	0.22	2026.00	11552.00	29800	20230721	-26.51	17330	20231031	26.37	25150	-12.92	20240102	20500	6.83	20240201	29800	-26.51	20230721	17330	26.37	20231031	3.15	N	036810	500	108 억	630824	N	N	11575	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History