KissMeData/240810/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 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	160954	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	32800	3900	2	13.49	73459151850	2295819	1240.57	28700	33250	28600	37550	20250	28900	31996.23	22.32	154629	29633	29266	28733	28366	27833	29450	28550	245	8650	500	21960	50	1	49083901	16100	18.00	1.79	12	4.68	1822.00	18283.00	38350	20230731	-14.47	27900	20230509	17.56	34900	-6.02	20240102	28200	16.31	20240228	38350	-14.47	20230731	27900	17.56	20230509	1.35	N	240810	500	245 억	10955334	N	N	16781	N	N
3	20240229	150958	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	32800	3900	2	13.49	70070028250	2192354	1184.66	28700	33250	28600	37550	20250	28900	31961.17	22.32	125271	29633	29266	28733	28366	27833	29450	28550	245	8650	500	21960	50	1	49083901	16100	18.00	1.79	12	4.47	1822.00	18283.00	38350	20230731	-14.47	27900	20230509	17.56	34900	-6.02	20240102	28200	16.31	20240228	38350	-14.47	20230731	27900	17.56	20230509	1.35	N	240810	500	245 억	10955334	N	N	50709	N	N
4	20240229	140959	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	32300	3400	2	11.76	63735664200	1997166	1079.19	28700	33250	28600	37550	20250	28900	31913.14	22.32	89915	29633	29266	28733	28366	27833	29450	28550	245	8650	500	21960	50	1	49083901	15854	17.73	1.77	12	4.07	1822.00	18283.00	38350	20230731	-15.78	27900	20230509	15.77	34900	-7.45	20240102	28200	14.54	20240228	38350	-15.78	20230731	27900	15.77	20230509	1.35	N	240810	500	245 억	10955334	N	N	50709	N	N
5	20240229	130957	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	32200	3300	2	11.42	47260918150	1493795	807.19	28700	32800	28600	37550	20250	28900	31638.26	22.32	44679	29633	29266	28733	28366	27833	29450	28550	245	8650	500	21960	50	1	49083901	15805	17.67	1.76	12	3.04	1822.00	18283.00	38350	20230731	-16.04	27900	20230509	15.41	34900	-7.74	20240102	28200	14.18	20240228	38350	-16.04	20230731	27900	15.41	20230509	1.35	N	240810	500	245 억	10955334	N	N	50709	N	N
6	20240229	120957	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	32250	3350	2	11.59	34835088800	1108834	599.17	28700	32800	28600	37550	20250	28900	31416.09	22.32	29480	29633	29266	28733	28366	27833	29450	28550	245	8650	500	21960	50	1	49083901	15830	17.70	1.76	12	2.26	1822.00	18283.00	38350	20230731	-15.91	27900	20230509	15.59	34900	-7.59	20240102	28200	14.36	20240228	38350	-15.91	20230731	27900	15.59	20230509	1.35	N	240810	500	245 억	10955334	N	N	50709	N	N
7	20240229	110958	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30050	1150	2	3.98	3920572200	133432	72.10	28700	30100	28600	37550	20250	28900	29382.75	22.32	16797	29633	29266	28733	28366	27833	29450	28550	245	8650	500	21960	50	1	49083901	14750	16.49	1.64	12	0.27	1822.00	18283.00	38350	20230731	-21.64	27900	20230509	7.71	34900	-13.90	20240102	28200	6.56	20240228	38350	-21.64	20230731	27900	7.71	20230509	1.35	N	240810	500	245 억	10955334	N	N	50709	N	N
8	20240229	101000	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28950	50	2	0.17	1158132600	40155	21.70	28700	29050	28600	37550	20250	28900	28841.47	22.32	-1351	29633	29266	28733	28366	27833	29450	28550	245	8650	500	21960	50	1	49083901	14210	15.89	1.58	12	0.08	1822.00	18283.00	38350	20230731	-24.51	27900	20230509	3.76	34900	-17.05	20240102	28200	2.66	20240228	38350	-24.51	20230731	27900	3.76	20230509	1.35	N	240810	500	245 억	10955334	N	N	50709	N	N
9	20240229	090958	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28850	-50	5	-0.17	258857700	9010	4.87	28700	28900	28600	37550	20250	28900	28729.00	22.32	-4495	29633	29266	28733	28366	27833	29450	28550	245	8650	500	21960	50	1	49083901	14161	15.83	1.58	12	0.02	1822.00	18283.00	38350	20230731	-24.77	27900	20230509	3.41	34900	-17.34	20240102	28200	2.30	20240228	38350	-24.77	20230731	27900	3.41	20230509	1.35	N	240810	500	245 억	10955334	N	N	50709	N	N
10	20240228	160902	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28900	400	2	1.40	5279169450	183276	130.79	28250	29100	28200	37050	19950	28500	28804.34	22.23	-3832	29300	28900	28700	28300	28100	28800	28200	245	8550	500	21660	50	1	49083901	14185	15.86	1.58	12	0.37	1822.00	18283.00	38350	20230731	-24.64	27900	20230509	3.58	34900	-17.19	20240102	28200	2.48	20240228	38350	-24.64	20230731	27900	3.58	20230509	1.34	N	240810	500	245 억	10912451	N	N	50271	N	N
11	20240228	150901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28850	350	2	1.23	4671561500	162223	115.77	28250	29100	28200	37050	19950	28500	28797.16	22.23	853	29300	28900	28700	28300	28100	28800	28200	245	8550	500	21660	50	1	49083901	14161	15.83	1.58	12	0.33	1822.00	18283.00	38350	20230731	-24.77	27900	20230509	3.41	34900	-17.34	20240102	28200	2.30	20240228	38350	-24.77	20230731	27900	3.41	20230509	1.34	N	240810	500	245 억	10912451	N	N	1759	N	N
12	20240228	140957	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28700	200	2	0.70	3478968750	120777	86.19	28250	29100	28200	37050	19950	28500	28804.89	22.23	1234	29300	28900	28700	28300	28100	28800	28200	245	8550	500	21660	50	1	49083901	14087	15.75	1.57	12	0.25	1822.00	18283.00	38350	20230731	-25.16	27900	20230509	2.87	34900	-17.77	20240102	28200	1.77	20240228	38350	-25.16	20230731	27900	2.87	20230509	1.34	N	240810	500	245 억	10912451	N	N	1759	N	N
13	20240228	130956	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28850	350	2	1.23	3130155950	108658	77.54	28250	29100	28200	37050	19950	28500	28807.41	22.23	3186	29300	28900	28700	28300	28100	28800	28200	245	8550	500	21660	50	1	49083901	14161	15.83	1.58	12	0.22	1822.00	18283.00	38350	20230731	-24.77	27900	20230509	3.41	34900	-17.34	20240102	28200	2.30	20240228	38350	-24.77	20230731	27900	3.41	20230509	1.34	N	240810	500	245 억	10912451	N	N	1759	N	N
14	20240228	121000	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28800	300	2	1.05	2807831050	97483	69.57	28250	29100	28200	37050	19950	28500	28803.29	22.23	5860	29300	28900	28700	28300	28100	28800	28200	245	8550	500	21660	50	1	49083901	14136	15.81	1.58	12	0.20	1822.00	18283.00	38350	20230731	-24.90	27900	20230509	3.23	34900	-17.48	20240102	28200	2.13	20240228	38350	-24.90	20230731	27900	3.23	20230509	1.34	N	240810	500	245 억	10912451	N	N	1759	N	N
15	20240228	110916	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28850	350	2	1.23	2202015000	76482	54.58	28250	29100	28200	37050	19950	28500	28791.28	22.23	9345	29300	28900	28700	28300	28100	28800	28200	245	8550	500	21660	50	1	49083901	14161	15.83	1.58	12	0.16	1822.00	18283.00	38350	20230731	-24.77	27900	20230509	3.41	34900	-17.34	20240102	28200	2.30	20240228	38350	-24.77	20230731	27900	3.41	20230509	1.34	N	240810	500	245 억	10912451	N	N	1759	N	N
16	20240228	100958	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28900	400	2	1.40	1528312600	53158	37.94	28250	29100	28200	37050	19950	28500	28750.38	22.23	1721	29300	28900	28700	28300	28100	28800	28200	245	8550	500	21660	50	1	49083901	14185	15.86	1.58	12	0.11	1822.00	18283.00	38350	20230731	-24.64	27900	20230509	3.58	34900	-17.19	20240102	28200	2.48	20240228	38350	-24.64	20230731	27900	3.58	20230509	1.34	N	240810	500	245 억	10912451	N	N	1759	N	N
17	20240228	091000	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28550	50	2	0.18	285734650	10081	7.19	28250	28600	28200	37050	19950	28500	28343.88	22.23	-2875	29300	28900	28700	28300	28100	28800	28200	245	8550	500	21660	50	1	49083901	14013	15.67	1.56	12	0.02	1822.00	18283.00	38350	20230731	-25.55	27900	20230509	2.33	34900	-18.19	20240102	28200	1.24	20240228	38350	-25.55	20230731	27900	2.33	20230509	1.34	N	240810	500	245 억	10912451	N	N	1759	N	N
18	20240227	160956	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28500	-600	5	-2.06	3991994500	139260	81.54	28950	29100	28500	37800	20400	29100	28667.69	22.18	19603	29900	29500	29250	28850	28600	29375	28725	245	8700	500	22110	50	1	49083901	13989	15.64	1.56	12	0.28	1822.00	18283.00	38350	20230731	-25.68	27900	20230509	2.15	34900	-18.34	20240102	28500	0.00	20240227	38350	-25.68	20230731	27900	2.15	20230509	1.33	N	240810	500	245 억	10887687	N	N	1759	N	N
19	20240227	150956	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28600	-500	5	-1.72	3575228950	124651	72.98	28950	29100	28500	37800	20400	29100	28681.90	22.18	25299	29900	29500	29250	28850	28600	29375	28725	245	8700	500	22110	50	1	49083901	14038	15.70	1.56	12	0.25	1822.00	18283.00	38350	20230731	-25.42	27900	20230509	2.51	34900	-18.05	20240102	28500	0.35	20240227	38350	-25.42	20230731	27900	2.51	20230509	1.33	N	240810	500	245 억	10887687	N	N	11999	N	N
20	20240227	140953	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28650	-450	5	-1.55	2917551050	101648	59.51	28950	29100	28500	37800	20400	29100	28702.48	22.18	18111	29900	29500	29250	28850	28600	29375	28725	245	8700	500	22110	50	1	49083901	14063	15.72	1.57	12	0.21	1822.00	18283.00	38350	20230731	-25.29	27900	20230509	2.69	34900	-17.91	20240102	28500	0.53	20240227	38350	-25.29	20230731	27900	2.69	20230509	1.33	N	240810	500	245 억	10887687	N	N	11999	N	N
21	20240227	130916	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28650	-450	5	-1.55	2371151950	82588	48.36	28950	29100	28500	37800	20400	29100	28710.59	22.18	7820	29900	29500	29250	28850	28600	29375	28725	245	8700	500	22110	50	1	49083901	14063	15.72	1.57	12	0.17	1822.00	18283.00	38350	20230731	-25.29	27900	20230509	2.69	34900	-17.91	20240102	28500	0.53	20240227	38350	-25.29	20230731	27900	2.69	20230509	1.33	N	240810	500	245 억	10887687	N	N	11999	N	N
22	20240227	120958	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28700	-400	5	-1.37	2073782150	72217	42.28	28950	29100	28500	37800	20400	29100	28715.96	22.18	4963	29900	29500	29250	28850	28600	29375	28725	245	8700	500	22110	50	1	49083901	14087	15.75	1.57	12	0.15	1822.00	18283.00	38350	20230731	-25.16	27900	20230509	2.87	34900	-17.77	20240102	28500	0.70	20240227	38350	-25.16	20230731	27900	2.87	20230509	1.33	N	240810	500	245 억	10887687	N	N	11999	N	N
23	20240227	110957	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28850	-250	5	-0.86	1822582000	63462	37.16	28950	29100	28500	37800	20400	29100	28719.24	22.18	3417	29900	29500	29250	28850	28600	29375	28725	245	8700	500	22110	50	1	49083901	14161	15.83	1.58	12	0.13	1822.00	18283.00	38350	20230731	-24.77	27900	20230509	3.41	34900	-17.34	20240102	28500	1.23	20240227	38350	-24.77	20230731	27900	3.41	20230509	1.33	N	240810	500	245 억	10887687	N	N	11999	N	N
24	20240227	100952	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28750	-350	5	-1.20	1307173000	45530	26.66	28950	29100	28500	37800	20400	29100	28710.11	22.18	-4534	29900	29500	29250	28850	28600	29375	28725	245	8700	500	22110	50	1	49083901	14112	15.78	1.57	12	0.09	1822.00	18283.00	38350	20230731	-25.03	27900	20230509	3.05	34900	-17.62	20240102	28500	0.88	20240227	38350	-25.03	20230731	27900	3.05	20230509	1.33	N	240810	500	245 억	10887687	N	N	11999	N	N
25	20240227	090957	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	28800	-300	5	-1.03	270423800	9362	5.48	28950	29100	28800	37800	20400	29100	28885.17	22.18	-2454	29900	29500	29250	28850	28600	29375	28725	245	8700	500	22110	50	1	49083901	14136	15.81	1.58	12	0.02	1822.00	18283.00	38350	20230731	-24.90	27900	20230509	3.23	34900	-17.48	20240102	28800	0.00	20240227	38350	-24.90	20230731	27900	3.23	20230509	1.33	N	240810	500	245 억	10887687	N	N	11999	N	N
26	20240226	160952	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29100	-700	5	-2.35	4928329000	168782	74.95	29250	29650	29000	38700	20900	29800	29199.42	22.22	-25150	30666	30232	29916	29482	29166	30075	29325	245	8900	500	22640	50	1	49083901	14283	15.97	1.59	12	0.34	1822.00	18283.00	38350	20230731	-24.12	27900	20230509	4.30	34900	-16.62	20240102	28900	0.69	20240214	38350	-24.12	20230731	27900	4.30	20230509	1.31	N	240810	500	245 억	10905934	N	N	11762	N	N
27	20240226	150947	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29000	-800	5	-2.68	4522723450	154828	68.76	29250	29650	29000	38700	20900	29800	29211.14	22.22	-22629	30666	30232	29916	29482	29166	30075	29325	245	8900	500	22640	50	1	49083901	14234	15.92	1.59	12	0.32	1822.00	18283.00	38350	20230731	-24.38	27900	20230509	3.94	34900	-16.91	20240102	28900	0.35	20240214	38350	-24.38	20230731	27900	3.94	20230509	1.31	N	240810	500	245 억	10905934	N	N	37805	N	N
28	20240226	140951	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29100	-700	5	-2.35	3841715950	131400	58.35	29250	29650	29050	38700	20900	29800	29236.65	22.22	-23359	30666	30232	29916	29482	29166	30075	29325	245	8900	500	22640	50	1	49083901	14283	15.97	1.59	12	0.27	1822.00	18283.00	38350	20230731	-24.12	27900	20230509	4.30	34900	-16.62	20240102	28900	0.69	20240214	38350	-24.12	20230731	27900	4.30	20230509	1.31	N	240810	500	245 억	10905934	N	N	37805	N	N
29	20240226	130944	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29150	-650	5	-2.18	3062645350	104653	46.48	29250	29650	29100	38700	20900	29800	29264.58	22.22	-18297	30666	30232	29916	29482	29166	30075	29325	245	8900	500	22640	50	1	49083901	14308	16.00	1.59	12	0.21	1822.00	18283.00	38350	20230731	-23.99	27900	20230509	4.48	34900	-16.48	20240102	28900	0.87	20240214	38350	-23.99	20230731	27900	4.48	20230509	1.31	N	240810	500	245 억	10905934	N	N	37805	N	N
30	20240226	120943	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29150	-650	5	-2.18	2758644250	94235	41.85	29250	29650	29100	38700	20900	29800	29273.89	22.22	-16226	30666	30232	29916	29482	29166	30075	29325	245	8900	500	22640	50	1	49083901	14308	16.00	1.59	12	0.19	1822.00	18283.00	38350	20230731	-23.99	27900	20230509	4.48	34900	-16.48	20240102	28900	0.87	20240214	38350	-23.99	20230731	27900	4.48	20230509	1.31	N	240810	500	245 억	10905934	N	N	37805	N	N
31	20240226	110942	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29250	-550	5	-1.85	2451808350	83726	37.18	29250	29650	29100	38700	20900	29800	29283.49	22.22	-13567	30666	30232	29916	29482	29166	30075	29325	245	8900	500	22640	50	1	49083901	14357	16.05	1.60	12	0.17	1822.00	18283.00	38350	20230731	-23.73	27900	20230509	4.84	34900	-16.19	20240102	28900	1.21	20240214	38350	-23.73	20230731	27900	4.84	20230509	1.31	N	240810	500	245 억	10905934	N	N	37805	N	N
32	20240226	100939	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29150	-650	5	-2.18	2044963450	69799	31.00	29250	29650	29100	38700	20900	29800	29297.63	22.22	-12599	30666	30232	29916	29482	29166	30075	29325	245	8900	500	22640	50	1	49083901	14308	16.00	1.59	12	0.14	1822.00	18283.00	38350	20230731	-23.99	27900	20230509	4.48	34900	-16.48	20240102	28900	0.87	20240214	38350	-23.99	20230731	27900	4.48	20230509	1.31	N	240810	500	245 억	10905934	N	N	37805	N	N
33	20240226	090939	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29350	-450	5	-1.51	359635800	12288	5.46	29250	29450	29100	38700	20900	29800	29265.67	22.22	-694	30666	30232	29916	29482	29166	30075	29325	245	8900	500	22640	50	1	49083901	14406	16.11	1.61	12	0.03	1822.00	18283.00	38350	20230731	-23.47	27900	20230509	5.20	34900	-15.90	20240102	28900	1.56	20240214	38350	-23.47	20230731	27900	5.20	20230509	1.31	N	240810	500	245 억	10905934	N	N	37805	N	N
34	20240223	160940	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29800	-100	5	-0.33	6679010800	223637	113.25	30150	30350	29600	38850	20950	29900	29865.44	22.21	-9207	30700	30300	30050	29650	29400	30175	29525	245	8950	500	22720	50	1	49083901	14627	16.36	1.63	12	0.46	1822.00	18283.00	38350	20230731	-22.29	27900	20230509	6.81	34900	-14.61	20240102	28900	3.11	20240214	38350	-22.29	20230731	27900	6.81	20230509	1.34	N	240810	500	245 억	10902859	N	N	37805	N	N
35	20240223	150933	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29800	-100	5	-0.33	6219608450	208215	105.44	30150	30350	29600	38850	20950	29900	29871.09	22.21	-7161	30700	30300	30050	29650	29400	30175	29525	245	8950	500	22720	50	1	49083901	14627	16.36	1.63	12	0.42	1822.00	18283.00	38350	20230731	-22.29	27900	20230509	6.81	34900	-14.61	20240102	28900	3.11	20240214	38350	-22.29	20230731	27900	6.81	20230509	1.34	N	240810	500	245 억	10902859	N	N	19685	N	N
36	20240223	140935	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29800	-100	5	-0.33	5391152550	180422	91.36	30150	30350	29600	38850	20950	29900	29880.79	22.21	1825	30700	30300	30050	29650	29400	30175	29525	245	8950	500	22720	50	1	49083901	14627	16.36	1.63	12	0.37	1822.00	18283.00	38350	20230731	-22.29	27900	20230509	6.81	34900	-14.61	20240102	28900	3.11	20240214	38350	-22.29	20230731	27900	6.81	20230509	1.34	N	240810	500	245 억	10902859	N	N	19685	N	N
37	20240223	130932	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29700	-200	5	-0.67	4342038400	145079	73.47	30150	30350	29650	38850	20950	29900	29928.79	22.21	11795	30700	30300	30050	29650	29400	30175	29525	245	8950	500	22720	50	1	49083901	14578	16.30	1.62	12	0.30	1822.00	18283.00	38350	20230731	-22.56	27900	20230509	6.45	34900	-14.90	20240102	28900	2.77	20240214	38350	-22.56	20230731	27900	6.45	20230509	1.34	N	240810	500	245 억	10902859	N	N	19685	N	N
38	20240223	120935	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29950	50	2	0.17	3091751500	103100	52.21	30150	30350	29800	38850	20950	29900	29987.89	22.21	21841	30700	30300	30050	29650	29400	30175	29525	245	8950	500	22720	50	1	49083901	14701	16.44	1.64	12	0.21	1822.00	18283.00	38350	20230731	-21.90	27900	20230509	7.35	34900	-14.18	20240102	28900	3.63	20240214	38350	-21.90	20230731	27900	7.35	20230509	1.34	N	240810	500	245 억	10902859	N	N	19685	N	N
39	20240223	110923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29950	50	2	0.17	2580200900	86068	43.58	30150	30350	29800	38850	20950	29900	29978.63	22.21	15614	30700	30300	30050	29650	29400	30175	29525	245	8950	500	22720	50	1	49083901	14701	16.44	1.64	12	0.18	1822.00	18283.00	38350	20230731	-21.90	27900	20230509	7.35	34900	-14.18	20240102	28900	3.63	20240214	38350	-21.90	20230731	27900	7.35	20230509	1.34	N	240810	500	245 억	10902859	N	N	19685	N	N
40	20240223	100930	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29900	0	3	0.00	2071623000	69107	35.00	30150	30350	29800	38850	20950	29900	29977.04	22.21	11017	30700	30300	30050	29650	29400	30175	29525	245	8950	500	22720	50	1	49083901	14676	16.41	1.64	12	0.14	1822.00	18283.00	38350	20230731	-22.03	27900	20230509	7.17	34900	-14.33	20240102	28900	3.46	20240214	38350	-22.03	20230731	27900	7.17	20230509	1.34	N	240810	500	245 억	10902859	N	N	19685	N	N
41	20240223	090932	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29950	50	2	0.17	1013681550	33694	17.06	30150	30350	29900	38850	20950	29900	30084.93	22.21	13723	30700	30300	30050	29650	29400	30175	29525	245	8950	500	22720	50	1	49083901	14701	16.44	1.64	12	0.07	1822.00	18283.00	38350	20230731	-21.90	27900	20230509	7.35	34900	-14.18	20240102	28900	3.63	20240214	38350	-21.90	20230731	27900	7.35	20230509	1.34	N	240810	500	245 억	10902859	N	N	19685	N	N
42	20240222	160919	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29900	-350	5	-1.16	5855210750	195614	124.07	30300	30450	29800	39300	21200	30250	29932.54	22.29	-24382	30916	30582	30216	29882	29516	30750	30050	245	9050	500	22990	50	1	49083901	14676	16.41	1.64	12	0.40	1822.00	18283.00	38350	20230731	-22.03	27900	20230509	7.17	34900	-14.33	20240102	28900	3.46	20240214	38350	-22.03	20230731	27900	7.17	20230509	1.32	N	240810	500	245 억	10941577	N	N	19685	N	N
43	20240222	150929	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29850	-400	5	-1.32	5145091800	171864	109.01	30300	30450	29800	39300	21200	30250	29936.97	22.29	-23351	30916	30582	30216	29882	29516	30750	30050	245	9050	500	22990	50	1	49083901	14652	16.38	1.63	12	0.35	1822.00	18283.00	38350	20230731	-22.16	27900	20230509	6.99	34900	-14.47	20240102	28900	3.29	20240214	38350	-22.16	20230731	27900	6.99	20230509	1.32	N	240810	500	245 억	10941577	N	N	3056	N	N
44	20240222	140926	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29900	-350	5	-1.16	4590937650	153312	97.24	30300	30450	29800	39300	21200	30250	29945.04	22.29	-25807	30916	30582	30216	29882	29516	30750	30050	245	9050	500	22990	50	1	49083901	14676	16.41	1.64	12	0.31	1822.00	18283.00	38350	20230731	-22.03	27900	20230509	7.17	34900	-14.33	20240102	28900	3.46	20240214	38350	-22.03	20230731	27900	7.17	20230509	1.32	N	240810	500	245 억	10941577	N	N	3056	N	N
45	20240222	130913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29950	-300	5	-0.99	4081866700	136289	86.44	30300	30450	29800	39300	21200	30250	29950.05	22.29	-27220	30916	30582	30216	29882	29516	30750	30050	245	9050	500	22990	50	1	49083901	14701	16.44	1.64	12	0.28	1822.00	18283.00	38350	20230731	-21.90	27900	20230509	7.35	34900	-14.18	20240102	28900	3.63	20240214	38350	-21.90	20230731	27900	7.35	20230509	1.32	N	240810	500	245 억	10941577	N	N	3056	N	N
46	20240222	120924	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29900	-350	5	-1.16	3368532800	112440	71.32	30300	30450	29800	39300	21200	30250	29958.46	22.29	-34331	30916	30582	30216	29882	29516	30750	30050	245	9050	500	22990	50	1	49083901	14676	16.41	1.64	12	0.23	1822.00	18283.00	38350	20230731	-22.03	27900	20230509	7.17	34900	-14.33	20240102	28900	3.46	20240214	38350	-22.03	20230731	27900	7.17	20230509	1.32	N	240810	500	245 억	10941577	N	N	3056	N	N
47	20240222	110922	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29950	-300	5	-0.99	2956059400	98646	62.57	30300	30450	29800	39300	21200	30250	29966.30	22.29	-27807	30916	30582	30216	29882	29516	30750	30050	245	9050	500	22990	50	1	49083901	14701	16.44	1.64	12	0.20	1822.00	18283.00	38350	20230731	-21.90	27900	20230509	7.35	34900	-14.18	20240102	28900	3.63	20240214	38350	-21.90	20230731	27900	7.35	20230509	1.32	N	240810	500	245 억	10941577	N	N	3056	N	N
48	20240222	100913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29950	-300	5	-0.99	2269843100	75731	48.03	30300	30450	29800	39300	21200	30250	29972.39	22.29	-28287	30916	30582	30216	29882	29516	30750	30050	245	9050	500	22990	50	1	49083901	14701	16.44	1.64	12	0.15	1822.00	18283.00	38350	20230731	-21.90	27900	20230509	7.35	34900	-14.18	20240102	28900	3.63	20240214	38350	-21.90	20230731	27900	7.35	20230509	1.32	N	240810	500	245 억	10941577	N	N	3056	N	N
49	20240222	090929	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30100	-150	5	-0.50	478557200	15816	10.03	30300	30450	30050	39300	21200	30250	30257.80	22.29	-2229	30916	30582	30216	29882	29516	30750	30050	245	9050	500	22990	50	1	49083901	14774	16.52	1.65	12	0.03	1822.00	18283.00	38350	20230731	-21.51	27900	20230509	7.89	34900	-13.75	20240102	28900	4.15	20240214	38350	-21.51	20230731	27900	7.89	20230509	1.32	N	240810	500	245 억	10941577	N	N	3056	N	N
50	20240221	160920	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30250	50	2	0.17	4708871050	155931	106.79	29900	30550	29850	39250	21150	30200	30197.82	22.22	28100	30600	30400	30150	29950	29700	30275	29825	245	9050	500	22950	50	1	49083901	14848	16.60	1.65	12	0.32	1822.00	18283.00	38350	20230731	-21.12	27900	20230509	8.42	34900	-13.32	20240102	28900	4.67	20240214	38350	-21.12	20230731	27900	8.42	20230509	1.32	N	240810	500	245 억	10905629	N	N	3056	N	N
51	20240221	150910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30050	-150	5	-0.50	4304912950	142549	97.62	29900	30550	29850	39250	21150	30200	30199.53	22.22	28797	30600	30400	30150	29950	29700	30275	29825	245	9050	500	22950	50	1	49083901	14750	16.49	1.64	12	0.29	1822.00	18283.00	38350	20230731	-21.64	27900	20230509	7.71	34900	-13.90	20240102	28900	3.98	20240214	38350	-21.64	20230731	27900	7.71	20230509	1.32	N	240810	500	245 억	10905629	N	N	4472	N	N
52	20240221	140910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30150	-50	5	-0.17	3503319400	115871	79.35	29900	30550	29850	39250	21150	30200	30234.65	22.22	23994	30600	30400	30150	29950	29700	30275	29825	245	9050	500	22950	50	1	49083901	14799	16.55	1.65	12	0.24	1822.00	18283.00	38350	20230731	-21.38	27900	20230509	8.06	34900	-13.61	20240102	28900	4.33	20240214	38350	-21.38	20230731	27900	8.06	20230509	1.32	N	240810	500	245 억	10905629	N	N	4472	N	N
53	20240221	130911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30200	0	3	0.00	3186874950	105398	72.18	29900	30550	29850	39250	21150	30200	30236.58	22.22	26346	30600	30400	30150	29950	29700	30275	29825	245	9050	500	22950	50	1	49083901	14823	16.58	1.65	12	0.21	1822.00	18283.00	38350	20230731	-21.25	27900	20230509	8.24	34900	-13.47	20240102	28900	4.50	20240214	38350	-21.25	20230731	27900	8.24	20230509	1.32	N	240810	500	245 억	10905629	N	N	4472	N	N
54	20240221	120912	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30350	150	2	0.50	2892957600	95683	65.53	29900	30550	29850	39250	21150	30200	30234.81	22.22	26682	30600	30400	30150	29950	29700	30275	29825	245	9050	500	22950	50	1	49083901	14897	16.66	1.66	12	0.19	1822.00	18283.00	38350	20230731	-20.86	27900	20230509	8.78	34900	-13.04	20240102	28900	5.02	20240214	38350	-20.86	20230731	27900	8.78	20230509	1.32	N	240810	500	245 억	10905629	N	N	4472	N	N
55	20240221	110918	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30500	300	2	0.99	2529157250	83687	57.31	29900	30550	29850	39250	21150	30200	30221.63	22.22	28082	30600	30400	30150	29950	29700	30275	29825	245	9050	500	22950	50	1	49083901	14971	16.74	1.67	12	0.17	1822.00	18283.00	38350	20230731	-20.47	27900	20230509	9.32	34900	-12.61	20240102	28900	5.54	20240214	38350	-20.47	20230731	27900	9.32	20230509	1.32	N	240810	500	245 억	10905629	N	N	4472	N	N
56	20240221	100911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30250	50	2	0.17	1201656900	40038	27.42	29900	30300	29850	39250	21150	30200	30012.91	22.22	1507	30600	30400	30150	29950	29700	30275	29825	245	9050	500	22950	50	1	49083901	14848	16.60	1.65	12	0.08	1822.00	18283.00	38350	20230731	-21.12	27900	20230509	8.42	34900	-13.32	20240102	28900	4.67	20240214	38350	-21.12	20230731	27900	8.42	20230509	1.32	N	240810	500	245 억	10905629	N	N	4472	N	N
57	20240221	090910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30150	-50	5	-0.17	287288200	9578	6.56	29900	30150	29850	39250	21150	30200	29994.59	22.22	-1488	30600	30400	30150	29950	29700	30275	29825	245	9050	500	22950	50	1	49083901	14799	16.55	1.65	12	0.02	1822.00	18283.00	38350	20230731	-21.38	27900	20230509	8.06	34900	-13.61	20240102	28900	4.33	20240214	38350	-21.38	20230731	27900	8.06	20230509	1.32	N	240810	500	245 억	10905629	N	N	4472	N	N
58	20240220	160904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30200	-250	5	-0.82	4385348950	145849	114.41	30250	30350	29900	39550	21350	30450	30067.18	22.26	-35029	31016	30732	30416	30132	29816	30575	29975	245	9100	500	23140	50	1	49083901	14823	16.58	1.65	12	0.30	1822.00	18283.00	38350	20230731	-21.25	27900	20230509	8.24	34900	-13.47	20240102	28900	4.50	20240214	38350	-21.25	20230731	27900	8.24	20230509	1.34	N	240810	500	245 억	10927759	N	N	4472	N	N
59	20240220	150904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30100	-350	5	-1.15	4035292600	134237	105.30	30250	30350	29900	39550	21350	30450	30060.78	22.26	-32345	31016	30732	30416	30132	29816	30575	29975	245	9100	500	23140	50	1	49083901	14774	16.52	1.65	12	0.27	1822.00	18283.00	38350	20230731	-21.51	27900	20230509	7.89	34900	-13.75	20240102	28900	4.15	20240214	38350	-21.51	20230731	27900	7.89	20230509	1.34	N	240810	500	245 억	10927759	N	N	1500	N	N
60	20240220	140903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30050	-400	5	-1.31	3553320400	118185	92.71	30250	30350	29900	39550	21350	30450	30065.55	22.26	-28486	31016	30732	30416	30132	29816	30575	29975	245	9100	500	23140	50	1	49083901	14750	16.49	1.64	12	0.24	1822.00	18283.00	38350	20230731	-21.64	27900	20230509	7.71	34900	-13.90	20240102	28900	3.98	20240214	38350	-21.64	20230731	27900	7.71	20230509	1.34	N	240810	500	245 억	10927759	N	N	1500	N	N
61	20240220	130905	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30000	-450	5	-1.48	2963866750	98602	77.35	30250	30350	29900	39550	21350	30450	30058.64	22.26	-29822	31016	30732	30416	30132	29816	30575	29975	245	9100	500	23140	50	1	49083901	14725	16.47	1.64	12	0.20	1822.00	18283.00	38350	20230731	-21.77	27900	20230509	7.53	34900	-14.04	20240102	28900	3.81	20240214	38350	-21.77	20230731	27900	7.53	20230509	1.34	N	240810	500	245 억	10927759	N	N	1500	N	N
62	20240220	120859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30050	-400	5	-1.31	2448291550	81420	63.87	30250	30350	29900	39550	21350	30450	30069.61	22.26	-25997	31016	30732	30416	30132	29816	30575	29975	245	9100	500	23140	50	1	49083901	14750	16.49	1.64	12	0.17	1822.00	18283.00	38350	20230731	-21.64	27900	20230509	7.71	34900	-13.90	20240102	28900	3.98	20240214	38350	-21.64	20230731	27900	7.71	20230509	1.34	N	240810	500	245 억	10927759	N	N	1500	N	N
63	20240220	110900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30000	-450	5	-1.48	1908340850	63413	49.74	30250	30350	29950	39550	21350	30450	30093.49	22.26	-19560	31016	30732	30416	30132	29816	30575	29975	245	9100	500	23140	50	1	49083901	14725	16.47	1.64	12	0.13	1822.00	18283.00	38350	20230731	-21.77	27900	20230509	7.53	34900	-14.04	20240102	28900	3.81	20240214	38350	-21.77	20230731	27900	7.53	20230509	1.34	N	240810	500	245 억	10927759	N	N	1500	N	N
64	20240220	100853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30000	-450	5	-1.48	1044426950	34646	27.18	30250	30350	30000	39550	21350	30450	30145.13	22.26	-11813	31016	30732	30416	30132	29816	30575	29975	245	9100	500	23140	50	1	49083901	14725	16.47	1.64	12	0.07	1822.00	18283.00	38350	20230731	-21.77	27900	20230509	7.53	34900	-14.04	20240102	28900	3.81	20240214	38350	-21.77	20230731	27900	7.53	20230509	1.34	N	240810	500	245 억	10927759	N	N	1500	N	N
65	20240220	090910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30200	-250	5	-0.82	248976200	8240	6.46	30250	30300	30150	39550	21350	30450	30213.78	22.26	-2717	31016	30732	30416	30132	29816	30575	29975	245	9100	500	23140	50	1	49083901	14823	16.58	1.65	12	0.02	1822.00	18283.00	38350	20230731	-21.25	27900	20230509	8.24	34900	-13.47	20240102	28900	4.50	20240214	38350	-21.25	20230731	27900	8.24	20230509	1.34	N	240810	500	245 억	10927759	N	N	1500	N	N
66	20240219	160904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30450	-50	5	-0.16	3824449450	126224	49.67	30700	30700	30100	39650	21350	30500	30298.48	22.34	-22112	31000	30750	30250	30000	29500	30875	30125	245	9150	500	23180	50	1	49083901	14946	16.71	1.67	12	0.26	1822.00	18283.00	38350	20230731	-20.60	27900	20230509	9.14	34900	-12.75	20240102	28900	5.36	20240214	38350	-20.60	20230731	27900	9.14	20230509	1.34	N	240810	500	245 억	10963092	N	N	1500	N	N
67	20240219	150909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30200	-300	5	-0.98	3410842950	112620	44.32	30700	30700	30100	39650	21350	30500	30286.29	22.34	-19150	31000	30750	30250	30000	29500	30875	30125	245	9150	500	23180	50	1	49083901	14823	16.58	1.65	12	0.23	1822.00	18283.00	38350	20230731	-21.25	27900	20230509	8.24	34900	-13.47	20240102	28900	4.50	20240214	38350	-21.25	20230731	27900	8.24	20230509	1.34	N	240810	500	245 억	10963092	N	N	645	N	N
68	20240219	140908	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30250	-250	5	-0.82	2872098400	94807	37.31	30700	30700	30100	39650	21350	30500	30294.15	22.34	-17733	31000	30750	30250	30000	29500	30875	30125	245	9150	500	23180	50	1	49083901	14848	16.60	1.65	12	0.19	1822.00	18283.00	38350	20230731	-21.12	27900	20230509	8.42	34900	-13.32	20240102	28900	4.67	20240214	38350	-21.12	20230731	27900	8.42	20230509	1.34	N	240810	500	245 억	10963092	N	N	645	N	N
69	20240219	130907	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30150	-350	5	-1.15	2387565350	78784	31.00	30700	30700	30100	39650	21350	30500	30305.19	22.34	-13906	31000	30750	30250	30000	29500	30875	30125	245	9150	500	23180	50	1	49083901	14799	16.55	1.65	12	0.16	1822.00	18283.00	38350	20230731	-21.38	27900	20230509	8.06	34900	-13.61	20240102	28900	4.33	20240214	38350	-21.38	20230731	27900	8.06	20230509	1.34	N	240810	500	245 억	10963092	N	N	645	N	N
70	20240219	120905	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30200	-300	5	-0.98	1897258550	62566	24.62	30700	30700	30100	39650	21350	30500	30324.10	22.34	-6556	31000	30750	30250	30000	29500	30875	30125	245	9150	500	23180	50	1	49083901	14823	16.58	1.65	12	0.13	1822.00	18283.00	38350	20230731	-21.25	27900	20230509	8.24	34900	-13.47	20240102	28900	4.50	20240214	38350	-21.25	20230731	27900	8.24	20230509	1.34	N	240810	500	245 억	10963092	N	N	645	N	N
71	20240219	110903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30250	-250	5	-0.82	1700543700	56057	22.06	30700	30700	30100	39650	21350	30500	30335.96	22.34	-5401	31000	30750	30250	30000	29500	30875	30125	245	9150	500	23180	50	1	49083901	14848	16.60	1.65	12	0.11	1822.00	18283.00	38350	20230731	-21.12	27900	20230509	8.42	34900	-13.32	20240102	28900	4.67	20240214	38350	-21.12	20230731	27900	8.42	20230509	1.34	N	240810	500	245 억	10963092	N	N	645	N	N
72	20240219	100900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30300	-200	5	-0.66	1150648250	37956	14.94	30700	30700	30100	39650	21350	30500	30315.29	22.34	-6987	31000	30750	30250	30000	29500	30875	30125	245	9150	500	23180	50	1	49083901	14872	16.63	1.66	12	0.08	1822.00	18283.00	38350	20230731	-20.99	27900	20230509	8.60	34900	-13.18	20240102	28900	4.84	20240214	38350	-20.99	20230731	27900	8.60	20230509	1.34	N	240810	500	245 억	10963092	N	N	645	N	N
73	20240219	090900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30350	-150	5	-0.49	420275300	13817	5.44	30700	30700	30200	39650	21350	30500	30417.23	22.34	-4009	31000	30750	30250	30000	29500	30875	30125	245	9150	500	23180	50	1	49083901	14897	16.66	1.66	12	0.03	1822.00	18283.00	38350	20230731	-20.86	27900	20230509	8.78	34900	-13.04	20240102	28900	5.02	20240214	38350	-20.86	20230731	27900	8.78	20230509	1.34	N	240810	500	245 억	10963092	N	N	645	N	N
74	20240216	160854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30500	650	2	2.18	7594386750	252272	117.78	30000	30500	29750	38800	20900	29850	30102.05	21.89	955	30350	30100	29850	29600	29350	30225	29725	245	8950	500	22680	50	1	49083901	14971	16.74	1.67	12	0.51	1822.00	18283.00	38350	20230731	-20.47	27900	20230509	9.32	34900	-12.61	20240102	28900	5.54	20240214	38350	-20.47	20230731	27900	9.32	20230509	1.34	N	240810	500	245 억	10746601	N	N	645	N	N
75	20240216	150900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30200	350	2	1.17	6337254350	211002	98.51	30000	30300	29750	38800	20900	29850	30034.10	21.89	3484	30350	30100	29850	29600	29350	30225	29725	245	8950	500	22680	50	1	49083901	14823	16.58	1.65	12	0.43	1822.00	18283.00	38350	20230731	-21.25	27900	20230509	8.24	34900	-13.47	20240102	28900	4.50	20240214	38350	-21.25	20230731	27900	8.24	20230509	1.34	N	240810	500	245 억	10746601	N	N	6169	N	N
76	20240216	140904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30200	350	2	1.17	5097759100	169911	79.33	30000	30300	29750	38800	20900	29850	30002.53	21.89	10552	30350	30100	29850	29600	29350	30225	29725	245	8950	500	22680	50	1	49083901	14823	16.58	1.65	12	0.35	1822.00	18283.00	38350	20230731	-21.25	27900	20230509	8.24	34900	-13.47	20240102	28900	4.50	20240214	38350	-21.25	20230731	27900	8.24	20230509	1.34	N	240810	500	245 억	10746601	N	N	6169	N	N
77	20240216	130858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30050	200	2	0.67	3952974000	131992	61.63	30000	30150	29750	38800	20900	29850	29948.59	21.89	-6974	30350	30100	29850	29600	29350	30225	29725	245	8950	500	22680	50	1	49083901	14750	16.49	1.64	12	0.27	1822.00	18283.00	38350	20230731	-21.64	27900	20230509	7.71	34900	-13.90	20240102	28900	3.98	20240214	38350	-21.64	20230731	27900	7.71	20230509	1.34	N	240810	500	245 억	10746601	N	N	6169	N	N
78	20240216	120901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30050	200	2	0.67	3196313550	106800	49.86	30000	30150	29750	38800	20900	29850	29928.03	21.89	-13277	30350	30100	29850	29600	29350	30225	29725	245	8950	500	22680	50	1	49083901	14750	16.49	1.64	12	0.22	1822.00	18283.00	38350	20230731	-21.64	27900	20230509	7.71	34900	-13.90	20240102	28900	3.98	20240214	38350	-21.64	20230731	27900	7.71	20230509	1.34	N	240810	500	245 억	10746601	N	N	6169	N	N
79	20240216	110908	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29800	-50	5	-0.17	2697871800	90143	42.09	30000	30150	29750	38800	20900	29850	29928.80	21.89	-13343	30350	30100	29850	29600	29350	30225	29725	245	8950	500	22680	50	1	49083901	14627	16.36	1.63	12	0.18	1822.00	18283.00	38350	20230731	-22.29	27900	20230509	6.81	34900	-14.61	20240102	28900	3.11	20240214	38350	-22.29	20230731	27900	6.81	20230509	1.34	N	240810	500	245 억	10746601	N	N	6169	N	N
80	20240216	100901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	30150	300	2	1.01	1735626800	57969	27.07	30000	30150	29750	38800	20900	29850	29940.61	21.89	2692	30350	30100	29850	29600	29350	30225	29725	245	8950	500	22680	50	1	49083901	14799	16.55	1.65	12	0.12	1822.00	18283.00	38350	20230731	-21.38	27900	20230509	8.06	34900	-13.61	20240102	28900	4.33	20240214	38350	-21.38	20230731	27900	8.06	20230509	1.34	N	240810	500	245 억	10746601	N	N	6169	N	N
81	20240216	090854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29950	100	2	0.34	284861050	9534	4.45	30000	30000	29750	38800	20900	29850	29878.45	21.89	-2762	30350	30100	29850	29600	29350	30225	29725	245	8950	500	22680	50	1	49083901	14701	16.44	1.64	12	0.02	1822.00	18283.00	38350	20230731	-21.90	27900	20230509	7.35	34900	-14.18	20240102	28900	3.63	20240214	38350	-21.90	20230731	27900	7.35	20230509	1.34	N	240810	500	245 억	10746601	N	N	6169	N	N
82	20240215	160853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29850	200	2	0.67	6353453300	213118	81.82	29800	30100	29600	38500	20800	29650	29811.87	21.82	23947	30216	29932	29416	29132	28616	30075	29275	245	8850	500	22530	50	1	49083901	14652	16.38	1.63	12	0.43	1822.00	18283.00	38350	20230731	-22.16	27900	20230509	6.99	34900	-14.47	20240102	28900	3.29	20240214	38350	-22.16	20230731	27900	6.99	20230509	1.21	N	240810	500	245 억	10712498	N	N	6169	N	N
83	20240215	150858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29800	150	2	0.51	5734205800	192370	73.86	29800	30100	29600	38500	20800	29650	29808.21	21.82	22574	30216	29932	29416	29132	28616	30075	29275	245	8850	500	22530	50	1	49083901	14627	16.36	1.63	12	0.39	1822.00	18283.00	38350	20230731	-22.29	27900	20230509	6.81	34900	-14.61	20240102	28900	3.11	20240214	38350	-22.29	20230731	27900	6.81	20230509	1.21	N	240810	500	245 억	10712498	N	N	15789	N	N
84	20240215	140852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29750	100	2	0.34	4774175200	160075	61.46	29800	30100	29600	38500	20800	29650	29824.62	21.82	24348	30216	29932	29416	29132	28616	30075	29275	245	8850	500	22530	50	1	49083901	14602	16.33	1.63	12	0.33	1822.00	18283.00	38350	20230731	-22.43	27900	20230509	6.63	34900	-14.76	20240102	28900	2.94	20240214	38350	-22.43	20230731	27900	6.63	20230509	1.21	N	240810	500	245 억	10712498	N	N	15789	N	N
85	20240215	130832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29750	100	2	0.34	4361685750	146235	56.14	29800	30100	29600	38500	20800	29650	29826.55	21.82	21239	30216	29932	29416	29132	28616	30075	29275	245	8850	500	22530	50	1	49083901	14602	16.33	1.63	12	0.30	1822.00	18283.00	38350	20230731	-22.43	27900	20230509	6.63	34900	-14.76	20240102	28900	2.94	20240214	38350	-22.43	20230731	27900	6.63	20230509	1.21	N	240810	500	245 억	10712498	N	N	15789	N	N
86	20240215	120853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29700	50	2	0.17	4067905500	136365	52.36	29800	30100	29600	38500	20800	29650	29831.01	21.82	19207	30216	29932	29416	29132	28616	30075	29275	245	8850	500	22530	50	1	49083901	14578	16.30	1.62	12	0.28	1822.00	18283.00	38350	20230731	-22.56	27900	20230509	6.45	34900	-14.90	20240102	28900	2.77	20240214	38350	-22.56	20230731	27900	6.45	20230509	1.21	N	240810	500	245 억	10712498	N	N	15789	N	N
87	20240215	110847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29600	-50	5	-0.17	3695768300	123836	47.54	29800	30100	29600	38500	20800	29650	29844.06	21.82	14486	30216	29932	29416	29132	28616	30075	29275	245	8850	500	22530	50	1	49083901	14529	16.25	1.62	12	0.25	1822.00	18283.00	38350	20230731	-22.82	27900	20230509	6.09	34900	-15.19	20240102	28900	2.42	20240214	38350	-22.82	20230731	27900	6.09	20230509	1.21	N	240810	500	245 억	10712498	N	N	15789	N	N
88	20240215	100847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29850	200	2	0.67	2806489450	93913	36.06	29800	30100	29600	38500	20800	29650	29883.93	21.82	16562	30216	29932	29416	29132	28616	30075	29275	245	8850	500	22530	50	1	49083901	14652	16.38	1.63	12	0.19	1822.00	18283.00	38350	20230731	-22.16	27900	20230509	6.99	34900	-14.47	20240102	28900	3.29	20240214	38350	-22.16	20230731	27900	6.99	20230509	1.21	N	240810	500	245 억	10712498	N	N	15789	N	N
89	20240215	090849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29950	300	2	1.01	1306113000	43549	16.72	29800	30100	29800	38500	20800	29650	29991.81	21.82	14231	30216	29932	29416	29132	28616	30075	29275	245	8850	500	22530	50	1	49083901	14701	16.44	1.64	12	0.09	1822.00	18283.00	38350	20230731	-21.90	27900	20230509	7.35	34900	-14.18	20240102	28900	3.63	20240214	38350	-21.90	20230731	27900	7.35	20230509	1.21	N	240810	500	245 억	10712498	N	N	15789	N	N
90	20240214	160843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29650	0	3	0.00	7604235050	259287	44.05	29500	29700	28900	38500	20800	29650	29326.96	21.77	3214	30983	30316	29983	29316	28983	30150	29150	245	8850	500	22530	50	1	49083901	14553	16.27	1.62	12	0.53	1822.00	18283.00	38350	20230731	-22.69	27900	20230509	6.27	34900	-15.04	20240102	28900	2.60	20240214	38350	-22.69	20230731	27900	6.27	20230509	1.20	N	240810	500	245 억	10685198	N	N	15781	N	N
91	20240214	150845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29600	-50	5	-0.17	7184827250	245131	41.65	29500	29700	28900	38500	20800	29650	29309.94	21.77	-999	30983	30316	29983	29316	28983	30150	29150	245	8850	500	22530	50	1	49083901	14529	16.25	1.62	12	0.50	1822.00	18283.00	38350	20230731	-22.82	27900	20230509	6.09	34900	-15.19	20240102	28900	2.42	20240214	38350	-22.82	20230731	27900	6.09	20230509	1.20	N	240810	500	245 억	10685198	N	N	221037	N	N
92	20240214	140840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29700	50	2	0.17	6369048250	217578	36.97	29500	29700	28900	38500	20800	29650	29272.22	21.77	-2131	30983	30316	29983	29316	28983	30150	29150	245	8850	500	22530	50	1	49083901	14578	16.30	1.62	12	0.44	1822.00	18283.00	38350	20230731	-22.56	27900	20230509	6.45	34900	-14.90	20240102	28900	2.77	20240214	38350	-22.56	20230731	27900	6.45	20230509	1.20	N	240810	500	245 억	10685198	N	N	221037	N	N
93	20240214	130844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29600	-50	5	-0.17	5700463300	194989	33.13	29500	29650	28900	38500	20800	29650	29234.47	21.77	-7727	30983	30316	29983	29316	28983	30150	29150	245	8850	500	22530	50	1	49083901	14529	16.25	1.62	12	0.40	1822.00	18283.00	38350	20230731	-22.82	27900	20230509	6.09	34900	-15.19	20240102	28900	2.42	20240214	38350	-22.82	20230731	27900	6.09	20230509	1.20	N	240810	500	245 억	10685198	N	N	221037	N	N
94	20240214	120838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29400	-250	5	-0.84	5020261050	171929	29.21	29500	29500	28900	38500	20800	29650	29199.22	21.77	-16119	30983	30316	29983	29316	28983	30150	29150	245	8850	500	22530	50	1	49083901	14431	16.14	1.61	12	0.35	1822.00	18283.00	38350	20230731	-23.34	27900	20230509	5.38	34900	-15.76	20240102	28900	1.73	20240214	38350	-23.34	20230731	27900	5.38	20230509	1.20	N	240810	500	245 억	10685198	N	N	221037	N	N
95	20240214	110842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29350	-300	5	-1.01	4386424600	150327	25.54	29500	29500	28900	38500	20800	29650	29178.74	21.77	-19168	30983	30316	29983	29316	28983	30150	29150	245	8850	500	22530	50	1	49083901	14406	16.11	1.61	12	0.31	1822.00	18283.00	38350	20230731	-23.47	27900	20230509	5.20	34900	-15.90	20240102	28900	1.56	20240214	38350	-23.47	20230731	27900	5.20	20230509	1.20	N	240810	500	245 억	10685198	N	N	221037	N	N
96	20240214	090833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29250	-400	5	-1.35	823894800	28064	4.77	29500	29500	29200	38500	20800	29650	29356.12	21.77	575	30983	30316	29983	29316	28983	30150	29150	245	8850	500	22530	50	1	49083901	14357	16.05	1.60	12	0.06	1822.00	18283.00	38350	20230731	-23.73	27900	20230509	4.84	34900	-16.19	20240102	29200	0.17	20240214	38350	-23.73	20230731	27900	4.84	20230509	1.20	N	240810	500	245 억	10685198	N	N	221037	N	N
97	20240213	160833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29650	-850	5	-2.79	17484120250	585027	238.74	30500	30650	29650	39650	21350	30500	29886.92	21.66	-27794	30900	30700	30400	30200	29900	30800	30300	245	9150	500	23180	50	1	49083901	14553	16.27	1.62	12	1.19	1822.00	18283.00	38350	20230731	-22.69	27900	20230509	6.27	34900	-15.04	20240102	29650	0.00	20240213	38350	-22.69	20230731	27900	6.27	20230509	1.17	N	240810	500	245 억	10629680	N	N	219046	N	N
98	20240213	150830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29700	-800	5	-2.62	16359720650	547134	223.28	30500	30650	29700	39650	21350	30500	29900.43	21.66	-15503	30900	30700	30400	30200	29900	30800	30300	245	9150	500	23180	50	1	49083901	14578	16.30	1.62	12	1.11	1822.00	18283.00	38350	20230731	-22.56	27900	20230509	6.45	34900	-14.90	20240102	29700	0.00	20240213	38350	-22.56	20230731	27900	6.45	20230509	1.17	N	240810	500	245 억	10629680	N	N	60040	N	N
99	20240213	140839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29800	-700	5	-2.30	14048773800	469400	191.56	30500	30650	29750	39650	21350	30500	29928.85	21.66	-4758	30900	30700	30400	30200	29900	30800	30300	245	9150	500	23180	50	1	49083901	14627	16.36	1.63	12	0.96	1822.00	18283.00	38350	20230731	-22.29	27900	20230509	6.81	34900	-14.61	20240102	29750	0.17	20240213	38350	-22.29	20230731	27900	6.81	20230509	1.17	N	240810	500	245 억	10629680	N	N	60040	N	N
100	20240213	130828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29800	-700	5	-2.30	12554253600	419216	171.08	30500	30650	29750	39650	21350	30500	29946.58	21.66	286	30900	30700	30400	30200	29900	30800	30300	245	9150	500	23180	50	1	49083901	14627	16.36	1.63	12	0.85	1822.00	18283.00	38350	20230731	-22.29	27900	20230509	6.81	34900	-14.61	20240102	29750	0.17	20240213	38350	-22.29	20230731	27900	6.81	20230509	1.17	N	240810	500	245 억	10629680	N	N	60040	N	N
101	20240213	120839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29850	-650	5	-2.13	10600595150	353711	144.34	30500	30650	29750	39650	21350	30500	29969.20	21.66	8584	30900	30700	30400	30200	29900	30800	30300	245	9150	500	23180	50	1	49083901	14652	16.38	1.63	12	0.72	1822.00	18283.00	38350	20230731	-22.16	27900	20230509	6.99	34900	-14.47	20240102	29750	0.34	20240213	38350	-22.16	20230731	27900	6.99	20230509	1.17	N	240810	500	245 억	10629680	N	N	60040	N	N
102	20240213	110900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29900	-600	5	-1.97	9329000350	311087	126.95	30500	30650	29750	39650	21350	30500	29987.90	21.66	5131	30900	30700	30400	30200	29900	30800	30300	245	9150	500	23180	50	1	49083901	14676	16.41	1.64	12	0.63	1822.00	18283.00	38350	20230731	-22.03	27900	20230509	7.17	34900	-14.33	20240102	29750	0.50	20240213	38350	-22.03	20230731	27900	7.17	20230509	1.17	N	240810	500	245 억	10629680	N	N	60040	N	N
103	20240213	100713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	29850	-650	5	-2.13	6970501600	232089	94.71	30500	30650	29750	39650	21350	30500	30033.14	21.66	-2297	30900	30700	30400	30200	29900	30800	30300	245	9150	500	23180	50	1	49083901	14652	16.38	1.63	12	0.47	1822.00	18283.00	38350	20230731	-22.16	27900	20230509	6.99	34900	-14.47	20240102	29750	0.34	20240213	38350	-22.16	20230731	27900	6.99	20230509	1.17	N	240810	500	245 억	10629680	N	N	60040	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History