KissMeData/005290/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37200	400	2	1.09	23185184500	624013	55.14	36400	37800	36000	47800	25800	36800	37155.12	7.65	-35950	38833	37816	36583	35566	34333	38325	36075	257	11000	500	27230	50	1	51414494	19126	11.99	2.74	12	1.21	3102.00	13553.00	44900	20230731	-17.15	29000	20230427	28.28	44650	-16.69	20240112	35000	6.29	20240227	44900	-17.15	20230731	29000	28.28	20230427	3.49	N	005290	500	257 억	3934710	N	N	13880	N	N
3	20240229	150203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37300	500	2	1.36	21588910850	581165	51.36	36400	37800	36000	47800	25800	36800	37147.88	7.65	-34008	38833	37816	36583	35566	34333	38325	36075	257	11000	500	27230	50	1	51414494	19178	12.02	2.75	12	1.13	3102.00	13553.00	44900	20230731	-16.93	29000	20230427	28.62	44650	-16.46	20240112	35000	6.57	20240227	44900	-16.93	20230731	29000	28.62	20230427	3.49	N	005290	500	257 억	3934710	N	N	42678	N	N
4	20240229	140203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37550	750	2	2.04	19734749550	531529	46.97	36400	37800	36000	47800	25800	36800	37128.51	7.65	-32420	38833	37816	36583	35566	34333	38325	36075	257	11000	500	27230	50	1	51414494	19306	12.11	2.77	12	1.03	3102.00	13553.00	44900	20230731	-16.37	29000	20230427	29.48	44650	-15.90	20240112	35000	7.29	20240227	44900	-16.37	20230731	29000	29.48	20230427	3.49	N	005290	500	257 억	3934710	N	N	42678	N	N
5	20240229	130203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37550	750	2	2.04	15584012600	421201	37.22	36400	37600	36000	47800	25800	36800	36999.18	7.65	-19903	38833	37816	36583	35566	34333	38325	36075	257	11000	500	27230	50	1	51414494	19306	12.11	2.77	12	0.82	3102.00	13553.00	44900	20230731	-16.37	29000	20230427	29.48	44650	-15.90	20240112	35000	7.29	20240227	44900	-16.37	20230731	29000	29.48	20230427	3.49	N	005290	500	257 억	3934710	N	N	42678	N	N
6	20240229	120204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37450	650	2	1.77	13020994300	352712	31.17	36400	37550	36000	47800	25800	36800	36916.92	7.65	-24997	38833	37816	36583	35566	34333	38325	36075	257	11000	500	27230	50	1	51414494	19255	12.07	2.76	12	0.69	3102.00	13553.00	44900	20230731	-16.59	29000	20230427	29.14	44650	-16.13	20240112	35000	7.00	20240227	44900	-16.59	20230731	29000	29.14	20230427	3.49	N	005290	500	257 억	3934710	N	N	42678	N	N
7	20240229	110203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37400	600	2	1.63	10477763500	284750	25.16	36400	37450	36000	47800	25800	36800	36796.35	7.65	-27158	38833	37816	36583	35566	34333	38325	36075	257	11000	500	27230	50	1	51414494	19229	12.06	2.76	12	0.55	3102.00	13553.00	44900	20230731	-16.70	29000	20230427	28.97	44650	-16.24	20240112	35000	6.86	20240227	44900	-16.70	20230731	29000	28.97	20230427	3.49	N	005290	500	257 억	3934710	N	N	42678	N	N
8	20240229	100204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37050	250	2	0.68	5449632500	149804	13.24	36400	37050	36000	47800	25800	36800	36377.32	7.65	-15139	38833	37816	36583	35566	34333	38325	36075	257	11000	500	27230	50	1	51414494	19049	11.94	2.73	12	0.29	3102.00	13553.00	44900	20230731	-17.48	29000	20230427	27.76	44650	-17.02	20240112	35000	5.86	20240227	44900	-17.48	20230731	29000	27.76	20230427	3.49	N	005290	500	257 억	3934710	N	N	42678	N	N
9	20240229	090204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36150	-650	5	-1.77	642097700	17709	1.56	36400	36500	36100	47800	25800	36800	36246.07	7.65	-6162	38833	37816	36583	35566	34333	38325	36075	257	11000	500	27230	50	1	51414494	18586	11.65	2.67	12	0.03	3102.00	13553.00	44900	20230731	-19.49	29000	20230427	24.66	44650	-19.04	20240112	35000	3.29	20240227	44900	-19.49	20230731	29000	24.66	20230427	3.49	N	005290	500	257 억	3934710	N	N	42678	N	N
10	20240228	160152	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36800	1600	2	4.55	40035680850	1085235	165.20	35400	37600	35350	45750	24650	35200	36891.37	7.63	2184	36333	35766	35383	34816	34433	35575	34625	257	10550	500	26040	50	1	51414494	18921	11.86	2.72	12	2.11	3102.00	13553.00	44900	20230731	-18.04	29000	20230427	26.90	44650	-17.58	20240112	35000	5.14	20240227	44900	-18.04	20230731	29000	26.90	20230427	3.53	N	005290	500	257 억	3923561	N	N	42203	N	N
11	20240228	150155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36800	1600	2	4.55	38373281750	1040136	158.33	35400	37600	35350	45750	24650	35200	36892.66	7.63	4469	36333	35766	35383	34816	34433	35575	34625	257	10550	500	26040	50	1	51414494	18921	11.86	2.72	12	2.02	3102.00	13553.00	44900	20230731	-18.04	29000	20230427	26.90	44650	-17.58	20240112	35000	5.14	20240227	44900	-18.04	20230731	29000	26.90	20230427	3.53	N	005290	500	257 억	3923561	N	N	1886	N	N
12	20240228	140203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36800	1600	2	4.55	35788379050	970024	147.66	35400	37600	35350	45750	24650	35200	36894.43	7.63	14013	36333	35766	35383	34816	34433	35575	34625	257	10550	500	26040	50	1	51414494	18921	11.86	2.72	12	1.89	3102.00	13553.00	44900	20230731	-18.04	29000	20230427	26.90	44650	-17.58	20240112	35000	5.14	20240227	44900	-18.04	20230731	29000	26.90	20230427	3.53	N	005290	500	257 억	3923561	N	N	1886	N	N
13	20240228	130203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37100	1900	2	5.40	32381341000	877798	133.62	35400	37600	35350	45750	24650	35200	36889.40	7.63	22750	36333	35766	35383	34816	34433	35575	34625	257	10550	500	26040	50	1	51414494	19075	11.96	2.74	12	1.71	3102.00	13553.00	44900	20230731	-17.37	29000	20230427	27.93	44650	-16.91	20240112	35000	6.00	20240227	44900	-17.37	20230731	29000	27.93	20230427	3.53	N	005290	500	257 억	3923561	N	N	1886	N	N
14	20240228	120204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37250	2050	2	5.82	29390317150	797255	121.36	35400	37600	35350	45750	24650	35200	36864.51	7.63	17249	36333	35766	35383	34816	34433	35575	34625	257	10550	500	26040	50	1	51414494	19152	12.01	2.75	12	1.55	3102.00	13553.00	44900	20230731	-17.04	29000	20230427	28.45	44650	-16.57	20240112	35000	6.43	20240227	44900	-17.04	20230731	29000	28.45	20230427	3.53	N	005290	500	257 억	3923561	N	N	1886	N	N
15	20240228	110159	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37150	1950	2	5.54	22530408100	613883	93.45	35400	37200	35350	45750	24650	35200	36701.62	7.63	-14742	36333	35766	35383	34816	34433	35575	34625	257	10550	500	26040	50	1	51414494	19100	11.98	2.74	12	1.19	3102.00	13553.00	44900	20230731	-17.26	29000	20230427	28.10	44650	-16.80	20240112	35000	6.14	20240227	44900	-17.26	20230731	29000	28.10	20230427	3.53	N	005290	500	257 억	3923561	N	N	1886	N	N
16	20240228	100204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36900	1700	2	4.83	16780015300	458263	69.76	35400	37200	35350	45750	24650	35200	36616.75	7.63	-13457	36333	35766	35383	34816	34433	35575	34625	257	10550	500	26040	50	1	51414494	18972	11.90	2.72	12	0.89	3102.00	13553.00	44900	20230731	-17.82	29000	20230427	27.24	44650	-17.36	20240112	35000	5.43	20240227	44900	-17.82	20230731	29000	27.24	20230427	3.53	N	005290	500	257 억	3923561	N	N	1886	N	N
17	20240228	090203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35400	200	2	0.57	464376850	13096	1.99	35400	35700	35350	45750	24650	35200	35460.64	7.63	-3344	36333	35766	35383	34816	34433	35575	34625	257	10550	500	26040	50	1	51414494	18201	11.41	2.61	12	0.03	3102.00	13553.00	44900	20230731	-21.16	29000	20230427	22.07	44650	-20.72	20240112	35000	1.14	20240227	44900	-21.16	20230731	29000	22.07	20230427	3.53	N	005290	500	257 억	3923561	N	N	1886	N	N
18	20240227	160204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35200	-950	5	-2.63	23010255650	652005	88.42	35650	35950	35000	46950	25350	36150	35290.89	7.43	103748	37350	36750	36250	35650	35150	36500	35400	257	10800	500	26750	50	1	51414494	18098	11.35	2.60	12	1.27	3102.00	13553.00	44900	20230731	-21.60	29000	20230427	21.38	44650	-21.16	20240112	35000	0.57	20240227	44900	-21.60	20230731	29000	21.38	20230427	3.49	N	005290	500	257 억	3821487	N	N	1886	N	N
19	20240227	150204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35200	-950	5	-2.63	21660517350	613644	83.22	35650	35950	35000	46950	25350	36150	35297.40	7.43	98675	37350	36750	36250	35650	35150	36500	35400	257	10800	500	26750	50	1	51414494	18098	11.35	2.60	12	1.19	3102.00	13553.00	44900	20230731	-21.60	29000	20230427	21.38	44650	-21.16	20240112	35000	0.57	20240227	44900	-21.60	20230731	29000	21.38	20230427	3.49	N	005290	500	257 억	3821487	N	N	8254	N	N
20	20240227	140205	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35200	-950	5	-2.63	18604885800	526661	71.42	35650	35950	35000	46950	25350	36150	35325.23	7.43	80264	37350	36750	36250	35650	35150	36500	35400	257	10800	500	26750	50	1	51414494	18098	11.35	2.60	12	1.02	3102.00	13553.00	44900	20230731	-21.60	29000	20230427	21.38	44650	-21.16	20240112	35000	0.57	20240227	44900	-21.60	20230731	29000	21.38	20230427	3.49	N	005290	500	257 억	3821487	N	N	8254	N	N
21	20240227	130153	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35300	-850	5	-2.35	16806888700	475777	64.52	35650	35950	35000	46950	25350	36150	35324.16	7.43	62382	37350	36750	36250	35650	35150	36500	35400	257	10800	500	26750	50	1	51414494	18149	11.38	2.60	12	0.93	3102.00	13553.00	44900	20230731	-21.38	29000	20230427	21.72	44650	-20.94	20240112	35000	0.86	20240227	44900	-21.38	20230731	29000	21.72	20230427	3.49	N	005290	500	257 억	3821487	N	N	8254	N	N
22	20240227	120204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35100	-1050	5	-2.90	15005809800	424588	57.58	35650	35950	35000	46950	25350	36150	35340.97	7.43	47144	37350	36750	36250	35650	35150	36500	35400	257	10800	500	26750	50	1	51414494	18046	11.32	2.59	12	0.83	3102.00	13553.00	44900	20230731	-21.83	29000	20230427	21.03	44650	-21.39	20240112	35000	0.29	20240227	44900	-21.83	20230731	29000	21.03	20230427	3.49	N	005290	500	257 억	3821487	N	N	8254	N	N
23	20240227	110203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35150	-1000	5	-2.77	12428963650	351384	47.65	35650	35950	35000	46950	25350	36150	35370.20	7.43	35290	37350	36750	36250	35650	35150	36500	35400	257	10800	500	26750	50	1	51414494	18072	11.33	2.59	12	0.68	3102.00	13553.00	44900	20230731	-21.71	29000	20230427	21.21	44650	-21.28	20240112	35000	0.43	20240227	44900	-21.71	20230731	29000	21.21	20230427	3.49	N	005290	500	257 억	3821487	N	N	8254	N	N
24	20240227	100203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35300	-850	5	-2.35	7612009100	214459	29.08	35650	35950	35150	46950	25350	36150	35492.27	7.43	10555	37350	36750	36250	35650	35150	36500	35400	257	10800	500	26750	50	1	51414494	18149	11.38	2.60	12	0.42	3102.00	13553.00	44900	20230731	-21.38	29000	20230427	21.72	44650	-20.94	20240112	35150	0.43	20240227	44900	-21.38	20230731	29000	21.72	20230427	3.49	N	005290	500	257 억	3821487	N	N	8254	N	N
25	20240227	090204	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35800	-350	5	-0.97	823567200	23078	3.13	35650	35850	35650	46950	25350	36150	35674.59	7.43	707	37350	36750	36250	35650	35150	36500	35400	257	10800	500	26750	50	1	51414494	18406	11.54	2.64	12	0.04	3102.00	13553.00	44900	20230731	-20.27	29000	20230427	23.45	44650	-19.82	20240112	35650	0.42	20240227	44900	-20.27	20230731	29000	23.45	20230427	3.49	N	005290	500	257 억	3821487	N	N	8254	N	N
26	20240226	160202	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36150	-600	5	-1.63	26439147050	730892	68.72	36400	36850	35750	47750	25750	36750	36173.60	7.29	46540	39316	38032	37266	35982	35216	37650	35600	257	11000	500	27190	50	1	51414494	18586	11.65	2.67	12	1.42	3102.00	13553.00	44900	20230731	-19.49	29000	20230427	24.66	44650	-19.04	20240112	35750	1.12	20240226	44900	-19.49	20230731	29000	24.66	20230427	3.51	N	005290	500	257 억	3749684	N	N	8254	N	N
27	20240226	150203	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36100	-650	5	-1.77	24680097100	682200	64.14	36400	36850	35750	47750	25750	36750	36176.94	7.29	30558	39316	38032	37266	35982	35216	37650	35600	257	11000	500	27190	50	1	51414494	18561	11.64	2.66	12	1.33	3102.00	13553.00	44900	20230731	-19.60	29000	20230427	24.48	44650	-19.15	20240112	35750	0.98	20240226	44900	-19.60	20230731	29000	24.48	20230427	3.51	N	005290	500	257 억	3749684	N	N	12863	N	N
28	20240226	140202	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36200	-550	5	-1.50	21393392450	591562	55.62	36400	36850	35750	47750	25750	36750	36163.91	7.29	20905	39316	38032	37266	35982	35216	37650	35600	257	11000	500	27190	50	1	51414494	18612	11.67	2.67	12	1.15	3102.00	13553.00	44900	20230731	-19.38	29000	20230427	24.83	44650	-18.92	20240112	35750	1.26	20240226	44900	-19.38	20230731	29000	24.83	20230427	3.51	N	005290	500	257 억	3749684	N	N	12863	N	N
29	20240226	130202	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36000	-750	5	-2.04	19469197200	538189	50.60	36400	36850	35750	47750	25750	36750	36175.04	7.29	3291	39316	38032	37266	35982	35216	37650	35600	257	11000	500	27190	50	1	51414494	18509	11.61	2.66	12	1.05	3102.00	13553.00	44900	20230731	-19.82	29000	20230427	24.14	44650	-19.37	20240112	35750	0.70	20240226	44900	-19.82	20230731	29000	24.14	20230427	3.51	N	005290	500	257 억	3749684	N	N	12863	N	N
30	20240226	120202	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36050	-700	5	-1.90	17907869400	494843	46.53	36400	36850	35750	47750	25750	36750	36188.62	7.29	-1287	39316	38032	37266	35982	35216	37650	35600	257	11000	500	27190	50	1	51414494	18535	11.62	2.66	12	0.96	3102.00	13553.00	44900	20230731	-19.71	29000	20230427	24.31	44650	-19.26	20240112	35750	0.84	20240226	44900	-19.71	20230731	29000	24.31	20230427	3.51	N	005290	500	257 억	3749684	N	N	12863	N	N
31	20240226	110202	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	35850	-900	5	-2.45	15562847300	429588	40.39	36400	36850	35800	47750	25750	36750	36226.97	7.29	-15220	39316	38032	37266	35982	35216	37650	35600	257	11000	500	27190	50	1	51414494	18432	11.56	2.65	12	0.84	3102.00	13553.00	44900	20230731	-20.16	29000	20230427	23.62	44650	-19.71	20240112	35800	0.14	20240226	44900	-20.16	20230731	29000	23.62	20230427	3.51	N	005290	500	257 억	3749684	N	N	12863	N	N
32	20240226	100201	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36150	-600	5	-1.63	9069354050	249231	23.43	36400	36850	36100	47750	25750	36750	36388.87	7.29	9183	39316	38032	37266	35982	35216	37650	35600	257	11000	500	27190	50	1	51414494	18586	11.65	2.67	12	0.48	3102.00	13553.00	44900	20230731	-19.49	29000	20230427	24.66	44650	-19.04	20240112	36100	0.14	20240226	44900	-19.49	20230731	29000	24.66	20230427	3.51	N	005290	500	257 억	3749684	N	N	12863	N	N
33	20240226	090158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36600	-150	5	-0.41	1172194700	32223	3.03	36400	36600	36200	47750	25750	36750	36373.70	7.29	10475	39316	38032	37266	35982	35216	37650	35600	257	11000	500	27190	50	1	51414494	18818	11.80	2.70	12	0.06	3102.00	13553.00	44900	20230731	-18.49	29000	20230427	26.21	44650	-18.03	20240112	36200	1.10	20240226	44900	-18.49	20230731	29000	26.21	20230427	3.51	N	005290	500	257 억	3749684	N	N	12863	N	N
34	20240223	160201	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36750	-1450	5	-3.80	39378644050	1058610	209.44	38450	38550	36500	49650	26750	38200	37199.22	7.53	-120650	39266	38732	38366	37832	37466	38550	37650	257	11450	500	28260	50	1	51414494	18895	11.85	2.71	12	2.06	3102.00	13553.00	44900	20230731	-18.15	29000	20230427	26.72	44650	-17.69	20240112	36500	0.68	20240223	44900	-18.15	20230731	29000	26.72	20230427	3.46	N	005290	500	257 억	3869618	N	N	12863	N	N
35	20240223	150202	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36650	-1550	5	-4.06	36610193300	983208	194.53	38450	38550	36500	49650	26750	38200	37235.45	7.53	-131027	39266	38732	38366	37832	37466	38550	37650	257	11450	500	28260	50	1	51414494	18843	11.81	2.70	12	1.91	3102.00	13553.00	44900	20230731	-18.37	29000	20230427	26.38	44650	-17.92	20240112	36500	0.41	20240223	44900	-18.37	20230731	29000	26.38	20230427	3.46	N	005290	500	257 억	3869618	N	N	11526	N	N
36	20240223	140200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	36750	-1450	5	-3.80	29997909300	803061	158.88	38450	38550	36600	49650	26750	38200	37354.46	7.53	-146246	39266	38732	38366	37832	37466	38550	37650	257	11450	500	28260	50	1	51414494	18895	11.85	2.71	12	1.56	3102.00	13553.00	44900	20230731	-18.15	29000	20230427	26.72	44650	-17.69	20240112	36600	0.41	20240223	44900	-18.15	20230731	29000	26.72	20230427	3.46	N	005290	500	257 억	3869618	N	N	11526	N	N
37	20240223	130200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37000	-1200	5	-3.14	24087463200	642357	127.09	38450	38550	36900	49650	26750	38200	37498.56	7.53	-136303	39266	38732	38366	37832	37466	38550	37650	257	11450	500	28260	50	1	51414494	19023	11.93	2.73	12	1.25	3102.00	13553.00	44900	20230731	-17.59	29000	20230427	27.59	44650	-17.13	20240112	36900	0.27	20240223	44900	-17.59	20230731	29000	27.59	20230427	3.46	N	005290	500	257 억	3869618	N	N	11526	N	N
38	20240223	120200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37150	-1050	5	-2.75	19107799000	507894	100.49	38450	38550	37050	49650	26750	38200	37621.63	7.53	-90443	39266	38732	38366	37832	37466	38550	37650	257	11450	500	28260	50	1	51414494	19100	11.98	2.74	12	0.99	3102.00	13553.00	44900	20230731	-17.26	29000	20230427	28.10	44650	-16.80	20240112	37050	0.27	20240223	44900	-17.26	20230731	29000	28.10	20230427	3.46	N	005290	500	257 억	3869618	N	N	11526	N	N
39	20240223	110200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37300	-900	5	-2.36	12881879600	340613	67.39	38450	38550	37300	49650	26750	38200	37819.69	7.53	-87724	39266	38732	38366	37832	37466	38550	37650	257	11450	500	28260	50	1	51414494	19178	12.02	2.75	12	0.66	3102.00	13553.00	44900	20230731	-16.93	29000	20230427	28.62	44650	-16.46	20240112	37300	0.00	20240223	44900	-16.93	20230731	29000	28.62	20230427	3.46	N	005290	500	257 억	3869618	N	N	11526	N	N
40	20240223	100159	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37800	-400	5	-1.05	7207606450	189532	37.50	38450	38550	37700	49650	26750	38200	38028.44	7.53	-63361	39266	38732	38366	37832	37466	38550	37650	257	11450	500	28260	50	1	51414494	19435	12.19	2.79	12	0.37	3102.00	13553.00	44900	20230731	-15.81	29000	20230427	30.34	44650	-15.34	20240112	37600	0.53	20240206	44900	-15.81	20230731	29000	30.34	20230427	3.46	N	005290	500	257 억	3869618	N	N	11526	N	N
41	20240223	090200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38350	150	2	0.39	1278835300	33310	6.59	38450	38550	38200	49650	26750	38200	38391.93	7.53	-14753	39266	38732	38366	37832	37466	38550	37650	257	11450	500	28260	50	1	51414494	19717	12.36	2.83	12	0.06	3102.00	13553.00	44900	20230731	-14.59	29000	20230427	32.24	44650	-14.11	20240112	37600	1.99	20240206	44900	-14.59	20230731	29000	32.24	20230427	3.46	N	005290	500	257 억	3869618	N	N	11526	N	N
42	20240222	160154	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38200	0	3	0.00	18872721650	493469	101.68	38800	38900	38000	49650	26750	38200	38245.22	7.59	-33451	39333	38766	38233	37666	37133	39050	37950	257	11450	500	28260	50	1	51414494	19640	12.31	2.82	12	0.96	3102.00	13553.00	44900	20230731	-14.92	29000	20230427	31.72	44650	-14.45	20240112	37600	1.60	20240206	44900	-14.92	20230731	29000	31.72	20230427	3.41	N	005290	500	257 억	3900100	N	N	11526	N	N
43	20240222	150200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38000	-200	5	-0.52	16767660950	438202	90.30	38800	38900	38000	49650	26750	38200	38264.70	7.59	-28861	39333	38766	38233	37666	37133	39050	37950	257	11450	500	28260	50	1	51414494	19538	12.25	2.80	12	0.85	3102.00	13553.00	44900	20230731	-15.37	29000	20230427	31.03	44650	-14.89	20240112	37600	1.06	20240206	44900	-15.37	20230731	29000	31.03	20230427	3.41	N	005290	500	257 억	3900100	N	N	2828	N	N
44	20240222	140200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38200	0	3	0.00	14032449950	366352	75.49	38800	38900	38000	49650	26750	38200	38303.22	7.59	-19518	39333	38766	38233	37666	37133	39050	37950	257	11450	500	28260	50	1	51414494	19640	12.31	2.82	12	0.71	3102.00	13553.00	44900	20230731	-14.92	29000	20230427	31.72	44650	-14.45	20240112	37600	1.60	20240206	44900	-14.92	20230731	29000	31.72	20230427	3.41	N	005290	500	257 억	3900100	N	N	2828	N	N
45	20240222	130200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38250	50	2	0.13	12555779950	327651	67.52	38800	38900	38000	49650	26750	38200	38320.63	7.59	-21164	39333	38766	38233	37666	37133	39050	37950	257	11450	500	28260	50	1	51414494	19666	12.33	2.82	12	0.64	3102.00	13553.00	44900	20230731	-14.81	29000	20230427	31.90	44650	-14.33	20240112	37600	1.73	20240206	44900	-14.81	20230731	29000	31.90	20230427	3.41	N	005290	500	257 억	3900100	N	N	2828	N	N
46	20240222	120200	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38050	-150	5	-0.39	11183651650	291721	60.11	38800	38900	38000	49650	26750	38200	38336.86	7.59	-27148	39333	38766	38233	37666	37133	39050	37950	257	11450	500	28260	50	1	51414494	19563	12.27	2.81	12	0.57	3102.00	13553.00	44900	20230731	-15.26	29000	20230427	31.21	44650	-14.78	20240112	37600	1.20	20240206	44900	-15.26	20230731	29000	31.21	20230427	3.41	N	005290	500	257 억	3900100	N	N	2828	N	N
47	20240222	110159	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38150	-50	5	-0.13	8971014750	233637	48.14	38800	38900	38150	49650	26750	38200	38397.34	7.59	-12701	39333	38766	38233	37666	37133	39050	37950	257	11450	500	28260	50	1	51414494	19615	12.30	2.81	12	0.45	3102.00	13553.00	44900	20230731	-15.03	29000	20230427	31.55	44650	-14.56	20240112	37600	1.46	20240206	44900	-15.03	20230731	29000	31.55	20230427	3.41	N	005290	500	257 억	3900100	N	N	2828	N	N
48	20240222	100158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38350	150	2	0.39	4703239800	121967	25.13	38800	38900	38200	49650	26750	38200	38561.93	7.59	-20732	39333	38766	38233	37666	37133	39050	37950	257	11450	500	28260	50	1	51414494	19717	12.36	2.83	12	0.24	3102.00	13553.00	44900	20230731	-14.59	29000	20230427	32.24	44650	-14.11	20240112	37600	1.99	20240206	44900	-14.59	20230731	29000	32.24	20230427	3.41	N	005290	500	257 억	3900100	N	N	2828	N	N
49	20240222	090159	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38800	600	2	1.57	921615150	23766	4.90	38800	38900	38650	49650	26750	38200	38781.64	7.59	922	39333	38766	38233	37666	37133	39050	37950	257	11450	500	28260	50	1	51414494	19949	12.51	2.86	12	0.05	3102.00	13553.00	44900	20230731	-13.59	29000	20230427	33.79	44650	-13.10	20240112	37600	3.19	20240206	44900	-13.59	20230731	29000	33.79	20230427	3.41	N	005290	500	257 억	3900100	N	N	2828	N	N
50	20240221	160158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38200	-150	5	-0.39	18473588200	483104	99.82	37900	38800	37700	49850	26850	38350	38239.44	7.51	12621	39350	38850	38300	37800	37250	38575	37525	257	11500	500	28370	50	1	51414494	19640	12.31	2.82	12	0.94	3102.00	13553.00	44900	20230731	-14.92	29000	20230427	31.72	44650	-14.45	20240112	37600	1.60	20240206	44900	-14.92	20230731	29000	31.72	20230427	3.40	N	005290	500	257 억	3861659	N	N	2828	N	N
51	20240221	150157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38100	-250	5	-0.65	16593201950	433730	89.62	37900	38800	37700	49850	26850	38350	38256.95	7.51	12772	39350	38850	38300	37800	37250	38575	37525	257	11500	500	28370	50	1	51414494	19589	12.28	2.81	12	0.84	3102.00	13553.00	44900	20230731	-15.14	29000	20230427	31.38	44650	-14.67	20240112	37600	1.33	20240206	44900	-15.14	20230731	29000	31.38	20230427	3.40	N	005290	500	257 억	3861659	N	N	4361	N	N
52	20240221	140158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38300	-50	5	-0.13	13648706400	356521	73.67	37900	38800	37700	49850	26850	38350	38283.01	7.51	20422	39350	38850	38300	37800	37250	38575	37525	257	11500	500	28370	50	1	51414494	19692	12.35	2.83	12	0.69	3102.00	13553.00	44900	20230731	-14.70	29000	20230427	32.07	44650	-14.22	20240112	37600	1.86	20240206	44900	-14.70	20230731	29000	32.07	20230427	3.40	N	005290	500	257 억	3861659	N	N	4361	N	N
53	20240221	130158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38300	-50	5	-0.13	11838851300	309281	63.91	37900	38800	37700	49850	26850	38350	38278.59	7.51	15024	39350	38850	38300	37800	37250	38575	37525	257	11500	500	28370	50	1	51414494	19692	12.35	2.83	12	0.60	3102.00	13553.00	44900	20230731	-14.70	29000	20230427	32.07	44650	-14.22	20240112	37600	1.86	20240206	44900	-14.70	20230731	29000	32.07	20230427	3.40	N	005290	500	257 억	3861659	N	N	4361	N	N
54	20240221	120158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38350	0	3	0.00	10426588150	272431	56.29	37900	38800	37700	49850	26850	38350	38272.36	7.51	17432	39350	38850	38300	37800	37250	38575	37525	257	11500	500	28370	50	1	51414494	19717	12.36	2.83	12	0.53	3102.00	13553.00	44900	20230731	-14.59	29000	20230427	32.24	44650	-14.11	20240112	37600	1.99	20240206	44900	-14.59	20230731	29000	32.24	20230427	3.40	N	005290	500	257 억	3861659	N	N	4361	N	N
55	20240221	110159	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38600	250	2	0.65	8389155100	219322	45.32	37900	38800	37700	49850	26850	38350	38250.33	7.51	20116	39350	38850	38300	37800	37250	38575	37525	257	11500	500	28370	50	1	51414494	19846	12.44	2.85	12	0.43	3102.00	13553.00	44900	20230731	-14.03	29000	20230427	33.10	44650	-13.55	20240112	37600	2.66	20240206	44900	-14.03	20230731	29000	33.10	20230427	3.40	N	005290	500	257 억	3861659	N	N	4361	N	N
56	20240221	100158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38100	-250	5	-0.65	4387956900	115623	23.89	37900	38250	37700	49850	26850	38350	37950.03	7.51	-9451	39350	38850	38300	37800	37250	38575	37525	257	11500	500	28370	50	1	51414494	19589	12.28	2.81	12	0.22	3102.00	13553.00	44900	20230731	-15.14	29000	20230427	31.38	44650	-14.67	20240112	37600	1.33	20240206	44900	-15.14	20230731	29000	31.38	20230427	3.40	N	005290	500	257 억	3861659	N	N	4361	N	N
57	20240221	090158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38000	-350	5	-0.91	382685600	10085	2.08	37900	38050	37850	49850	26850	38350	37939.84	7.51	-817	39350	38850	38300	37800	37250	38575	37525	257	11500	500	28370	50	1	51414494	19538	12.25	2.80	12	0.02	3102.00	13553.00	44900	20230731	-15.37	29000	20230427	31.03	44650	-14.89	20240112	37600	1.06	20240206	44900	-15.37	20230731	29000	31.03	20230427	3.40	N	005290	500	257 억	3861659	N	N	4361	N	N
58	20240220	160155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38350	-250	5	-0.65	18338463400	480423	90.53	38500	38800	37750	50100	27050	38600	38170.47	7.43	23239	39833	39216	38733	38116	37633	38975	37875	257	11500	500	28560	50	1	51414494	19717	12.36	2.83	12	0.93	3102.00	13553.00	44900	20230731	-14.59	29000	20230427	32.24	44650	-14.11	20240112	37600	1.99	20240206	44900	-14.59	20230731	29000	32.24	20230427	3.36	N	005290	500	257 억	3819957	N	N	4361	N	N
59	20240220	150157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38100	-500	5	-1.30	17316497000	453720	85.50	38500	38800	37750	50100	27050	38600	38165.56	7.43	23196	39833	39216	38733	38116	37633	38975	37875	257	11500	500	28560	50	1	51414494	19589	12.28	2.81	12	0.88	3102.00	13553.00	44900	20230731	-15.14	29000	20230427	31.38	44650	-14.67	20240112	37600	1.33	20240206	44900	-15.14	20230731	29000	31.38	20230427	3.36	N	005290	500	257 억	3819957	N	N	1446	N	N
60	20240220	140157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38250	-350	5	-0.91	15855925050	415434	78.29	38500	38800	37750	50100	27050	38600	38167.09	7.43	16916	39833	39216	38733	38116	37633	38975	37875	257	11500	500	28560	50	1	51414494	19666	12.33	2.82	12	0.81	3102.00	13553.00	44900	20230731	-14.81	29000	20230427	31.90	44650	-14.33	20240112	37600	1.73	20240206	44900	-14.81	20230731	29000	31.90	20230427	3.36	N	005290	500	257 억	3819957	N	N	1446	N	N
61	20240220	130157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	37950	-650	5	-1.68	14560575250	381548	71.90	38500	38800	37750	50100	27050	38600	38161.80	7.43	16459	39833	39216	38733	38116	37633	38975	37875	257	11500	500	28560	50	1	51414494	19512	12.23	2.80	12	0.74	3102.00	13553.00	44900	20230731	-15.48	29000	20230427	30.86	44650	-15.01	20240112	37600	0.93	20240206	44900	-15.48	20230731	29000	30.86	20230427	3.36	N	005290	500	257 억	3819957	N	N	1446	N	N
62	20240220	120156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38150	-450	5	-1.17	9588716800	250511	47.21	38500	38800	38050	50100	27050	38600	38276.58	7.43	14661	39833	39216	38733	38116	37633	38975	37875	257	11500	500	28560	50	1	51414494	19615	12.30	2.81	12	0.49	3102.00	13553.00	44900	20230731	-15.03	29000	20230427	31.55	44650	-14.56	20240112	37600	1.46	20240206	44900	-15.03	20230731	29000	31.55	20230427	3.36	N	005290	500	257 억	3819957	N	N	1446	N	N
63	20240220	110155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38500	-100	5	-0.26	6283726950	163937	30.89	38500	38800	38050	50100	27050	38600	38330.06	7.43	3020	39833	39216	38733	38116	37633	38975	37875	257	11500	500	28560	50	1	51414494	19795	12.41	2.84	12	0.32	3102.00	13553.00	44900	20230731	-14.25	29000	20230427	32.76	44650	-13.77	20240112	37600	2.39	20240206	44900	-14.25	20230731	29000	32.76	20230427	3.36	N	005290	500	257 억	3819957	N	N	1446	N	N
64	20240220	100155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38350	-250	5	-0.65	4427620400	115755	21.81	38500	38550	38050	50100	27050	38600	38249.80	7.43	-7514	39833	39216	38733	38116	37633	38975	37875	257	11500	500	28560	50	1	51414494	19717	12.36	2.83	12	0.23	3102.00	13553.00	44900	20230731	-14.59	29000	20230427	32.24	44650	-14.11	20240112	37600	1.99	20240206	44900	-14.59	20230731	29000	32.24	20230427	3.36	N	005290	500	257 억	3819957	N	N	1446	N	N
65	20240220	090158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38400	-200	5	-0.52	326459350	8500	1.60	38500	38550	38300	50100	27050	38600	38406.02	7.43	501	39833	39216	38733	38116	37633	38975	37875	257	11500	500	28560	50	1	51414494	19743	12.38	2.83	12	0.02	3102.00	13553.00	44900	20230731	-14.48	29000	20230427	32.41	44650	-14.00	20240112	37600	2.13	20240206	44900	-14.48	20230731	29000	32.41	20230427	3.36	N	005290	500	257 억	3819957	N	N	1446	N	N
66	20240219	160156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38600	-150	5	-0.39	20374212050	526174	86.96	38750	39350	38250	50300	27150	38750	38721.66	7.40	-13263	40683	39716	39083	38116	37483	39400	37800	257	11550	500	28670	50	1	51414494	19846	12.44	2.85	12	1.02	3102.00	13553.00	44900	20230731	-14.03	29000	20230427	33.10	44650	-13.55	20240112	37600	2.66	20240206	44900	-14.03	20230731	29000	33.10	20230427	3.31	N	005290	500	257 억	3806212	N	N	1446	N	N
67	20240219	150158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38400	-350	5	-0.90	18677708550	482066	79.67	38750	39350	38250	50300	27150	38750	38745.13	7.40	-19339	40683	39716	39083	38116	37483	39400	37800	257	11550	500	28670	50	1	51414494	19743	12.38	2.83	12	0.94	3102.00	13553.00	44900	20230731	-14.48	29000	20230427	32.41	44650	-14.00	20240112	37600	2.13	20240206	44900	-14.48	20230731	29000	32.41	20230427	3.31	N	005290	500	257 억	3806212	N	N	731	N	N
68	20240219	140158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38550	-200	5	-0.52	14505458700	373429	61.72	38750	39350	38250	50300	27150	38750	38843.97	7.40	-45008	40683	39716	39083	38116	37483	39400	37800	257	11550	500	28670	50	1	51414494	19820	12.43	2.84	12	0.73	3102.00	13553.00	44900	20230731	-14.14	29000	20230427	32.93	44650	-13.66	20240112	37600	2.53	20240206	44900	-14.14	20230731	29000	32.93	20230427	3.31	N	005290	500	257 억	3806212	N	N	731	N	N
69	20240219	130158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38650	-100	5	-0.26	12086413000	310740	51.36	38750	39350	38250	50300	27150	38750	38895.60	7.40	-46178	40683	39716	39083	38116	37483	39400	37800	257	11550	500	28670	50	1	51414494	19872	12.46	2.85	12	0.60	3102.00	13553.00	44900	20230731	-13.92	29000	20230427	33.28	44650	-13.44	20240112	37600	2.79	20240206	44900	-13.92	20230731	29000	33.28	20230427	3.31	N	005290	500	257 억	3806212	N	N	731	N	N
70	20240219	120158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38950	200	2	0.52	10131900950	260332	43.03	38750	39350	38250	50300	27150	38750	38919.18	7.40	-41679	40683	39716	39083	38116	37483	39400	37800	257	11550	500	28670	50	1	51414494	20026	12.56	2.87	12	0.51	3102.00	13553.00	44900	20230731	-13.25	29000	20230427	34.31	44650	-12.77	20240112	37600	3.59	20240206	44900	-13.25	20230731	29000	34.31	20230427	3.31	N	005290	500	257 억	3806212	N	N	731	N	N
71	20240219	110157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38900	150	2	0.39	8733954350	224295	37.07	38750	39350	38250	50300	27150	38750	38939.63	7.40	-36221	40683	39716	39083	38116	37483	39400	37800	257	11550	500	28670	50	1	51414494	20000	12.54	2.87	12	0.44	3102.00	13553.00	44900	20230731	-13.36	29000	20230427	34.14	44650	-12.88	20240112	37600	3.46	20240206	44900	-13.36	20230731	29000	34.14	20230427	3.31	N	005290	500	257 억	3806212	N	N	731	N	N
72	20240219	100156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38950	200	2	0.52	5325225850	137005	22.64	38750	39200	38250	50300	27150	38750	38868.89	7.40	-20255	40683	39716	39083	38116	37483	39400	37800	257	11550	500	28670	50	1	51414494	20026	12.56	2.87	12	0.27	3102.00	13553.00	44900	20230731	-13.25	29000	20230427	34.31	44650	-12.77	20240112	37600	3.59	20240206	44900	-13.25	20230731	29000	34.31	20230427	3.31	N	005290	500	257 억	3806212	N	N	731	N	N
73	20240219	090157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38650	-100	5	-0.26	432863650	11191	1.85	38750	38750	38350	50300	27150	38750	38679.31	7.40	-2225	40683	39716	39083	38116	37483	39400	37800	257	11550	500	28670	50	1	51414494	19872	12.46	2.85	12	0.02	3102.00	13553.00	44900	20230731	-13.92	29000	20230427	33.28	44650	-13.44	20240112	37600	2.79	20240206	44900	-13.92	20230731	29000	33.28	20230427	3.31	N	005290	500	257 억	3806212	N	N	731	N	N
74	20240216	160155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38750	-1150	5	-2.88	23427087650	601927	126.39	40000	40050	38450	51800	27950	39900	38920.32	7.52	-74086	41366	40632	40066	39332	38766	40350	39050	257	11900	500	29520	50	1	51414494	19923	12.49	2.86	12	1.17	3102.00	13553.00	44900	20230731	-13.70	29000	20230427	33.62	44650	-13.21	20240112	37600	3.06	20240206	44900	-13.70	20230731	29000	33.62	20230427	3.26	N	005290	500	257 억	3868768	N	N	731	N	N
75	20240216	150156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38650	-1250	5	-3.13	21532017050	552932	116.10	40000	40050	38450	51800	27950	39900	38941.36	7.52	-61334	41366	40632	40066	39332	38766	40350	39050	257	11900	500	29520	50	1	51414494	19872	12.46	2.85	12	1.08	3102.00	13553.00	44900	20230731	-13.92	29000	20230427	33.28	44650	-13.44	20240112	37600	2.79	20240206	44900	-13.92	20230731	29000	33.28	20230427	3.26	N	005290	500	257 억	3868768	N	N	4952	N	N
76	20240216	140157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38800	-1100	5	-2.76	17514123650	448839	94.25	40000	40050	38450	51800	27950	39900	39020.76	7.52	-55342	41366	40632	40066	39332	38766	40350	39050	257	11900	500	29520	50	1	51414494	19949	12.51	2.86	12	0.87	3102.00	13553.00	44900	20230731	-13.59	29000	20230427	33.79	44650	-13.10	20240112	37600	3.19	20240206	44900	-13.59	20230731	29000	33.79	20230427	3.26	N	005290	500	257 억	3868768	N	N	4952	N	N
77	20240216	130155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38600	-1300	5	-3.26	15705517050	402141	84.44	40000	40050	38450	51800	27950	39900	39054.55	7.52	-60803	41366	40632	40066	39332	38766	40350	39050	257	11900	500	29520	50	1	51414494	19846	12.44	2.85	12	0.78	3102.00	13553.00	44900	20230731	-14.03	29000	20230427	33.10	44650	-13.55	20240112	37600	2.66	20240206	44900	-14.03	20230731	29000	33.10	20230427	3.26	N	005290	500	257 억	3868768	N	N	4952	N	N
78	20240216	120157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	38550	-1350	5	-3.38	13226667300	337963	70.96	40000	40050	38450	51800	27950	39900	39136.21	7.52	-53796	41366	40632	40066	39332	38766	40350	39050	257	11900	500	29520	50	1	51414494	19820	12.43	2.84	12	0.66	3102.00	13553.00	44900	20230731	-14.14	29000	20230427	32.93	44650	-13.66	20240112	37600	2.53	20240206	44900	-14.14	20230731	29000	32.93	20230427	3.26	N	005290	500	257 억	3868768	N	N	4952	N	N
79	20240216	110157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39200	-700	5	-1.75	6862001150	173874	36.51	40000	40050	39100	51800	27950	39900	39465.12	7.52	-9927	41366	40632	40066	39332	38766	40350	39050	257	11900	500	29520	50	1	51414494	20154	12.64	2.89	12	0.34	3102.00	13553.00	44900	20230731	-12.69	29000	20230427	35.17	44650	-12.21	20240112	37600	4.26	20240206	44900	-12.69	20230731	29000	35.17	20230427	3.26	N	005290	500	257 억	3868768	N	N	4952	N	N
80	20240216	100157	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39200	-700	5	-1.75	5036852350	127376	26.75	40000	40050	39100	51800	27950	39900	39542.91	7.52	-13232	41366	40632	40066	39332	38766	40350	39050	257	11900	500	29520	50	1	51414494	20154	12.64	2.89	12	0.25	3102.00	13553.00	44900	20230731	-12.69	29000	20230427	35.17	44650	-12.21	20240112	37600	4.26	20240206	44900	-12.69	20230731	29000	35.17	20230427	3.26	N	005290	500	257 억	3868768	N	N	4952	N	N
81	20240216	090156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39800	-100	5	-0.25	309723100	7750	1.63	40000	40050	39800	51800	27950	39900	39965.09	7.52	-3843	41366	40632	40066	39332	38766	40350	39050	257	11900	500	29520	50	1	51414494	20463	12.83	2.94	12	0.02	3102.00	13553.00	44900	20230731	-11.36	29000	20230427	37.24	44650	-10.86	20240112	37600	5.85	20240206	44900	-11.36	20230731	29000	37.24	20230427	3.26	N	005290	500	257 억	3868768	N	N	4952	N	N
82	20240215	160156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39900	-400	5	-0.99	18832383350	471688	97.87	40550	40800	39500	52300	28250	40300	39925.57	7.75	-72197	41300	40800	39900	39400	38500	41050	39650	257	12000	500	29820	50	1	51414494	20514	12.86	2.94	12	0.92	3102.00	13553.00	44900	20230731	-11.14	29000	20230427	37.59	44650	-10.64	20240112	37600	6.12	20240206	44900	-11.14	20230731	29000	37.59	20230427	3.21	N	005290	500	257 억	3985125	N	N	4952	N	N
83	20240215	150156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39900	-400	5	-0.99	17356900600	434735	90.20	40550	40800	39500	52300	28250	40300	39925.24	7.75	-68055	41300	40800	39900	39400	38500	41050	39650	257	12000	500	29820	50	1	51414494	20514	12.86	2.94	12	0.85	3102.00	13553.00	44900	20230731	-11.14	29000	20230427	37.59	44650	-10.64	20240112	37600	6.12	20240206	44900	-11.14	20230731	29000	37.59	20230427	3.21	N	005290	500	257 억	3985125	N	N	14379	N	N
84	20240215	140155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40000	-300	5	-0.74	14915049600	373466	77.49	40550	40800	39500	52300	28250	40300	39936.83	7.75	-48559	41300	40800	39900	39400	38500	41050	39650	257	12000	500	29820	50	1	51414494	20566	12.89	2.95	12	0.73	3102.00	13553.00	44900	20230731	-10.91	29000	20230427	37.93	44650	-10.41	20240112	37600	6.38	20240206	44900	-10.91	20230731	29000	37.93	20230427	3.21	N	005290	500	257 억	3985125	N	N	14379	N	N
85	20240215	130156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39650	-650	5	-1.61	13077984050	327375	67.92	40550	40800	39500	52300	28250	40300	39948.02	7.75	-43486	41300	40800	39900	39400	38500	41050	39650	257	12000	500	29820	50	1	51414494	20386	12.78	2.93	12	0.64	3102.00	13553.00	44900	20230731	-11.69	29000	20230427	36.72	44650	-11.20	20240112	37600	5.45	20240206	44900	-11.69	20230731	29000	36.72	20230427	3.21	N	005290	500	257 억	3985125	N	N	14379	N	N
86	20240215	120156	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39550	-750	5	-1.86	11389504050	284781	59.09	40550	40800	39500	52300	28250	40300	39993.90	7.75	-36647	41300	40800	39900	39400	38500	41050	39650	257	12000	500	29820	50	1	51414494	20334	12.75	2.92	12	0.55	3102.00	13553.00	44900	20230731	-11.92	29000	20230427	36.38	44650	-11.42	20240112	37600	5.19	20240206	44900	-11.92	20230731	29000	36.38	20230427	3.21	N	005290	500	257 억	3985125	N	N	14379	N	N
87	20240215	110154	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39700	-600	5	-1.49	9964961550	248796	51.62	40550	40800	39500	52300	28250	40300	40052.74	7.75	-31455	41300	40800	39900	39400	38500	41050	39650	257	12000	500	29820	50	1	51414494	20412	12.80	2.93	12	0.48	3102.00	13553.00	44900	20230731	-11.58	29000	20230427	36.90	44650	-11.09	20240112	37600	5.59	20240206	44900	-11.58	20230731	29000	36.90	20230427	3.21	N	005290	500	257 억	3985125	N	N	14379	N	N
88	20240215	100155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40200	-100	5	-0.25	5938585500	147541	30.61	40550	40800	39900	52300	28250	40300	40250.41	7.75	-14222	41300	40800	39900	39400	38500	41050	39650	257	12000	500	29820	50	1	51414494	20669	12.96	2.97	12	0.29	3102.00	13553.00	44900	20230731	-10.47	29000	20230427	38.62	44650	-9.97	20240112	37600	6.91	20240206	44900	-10.47	20230731	29000	38.62	20230427	3.21	N	005290	500	257 억	3985125	N	N	14379	N	N
89	20240215	090153	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40600	300	2	0.74	523666500	12900	2.68	40550	40800	40500	52300	28250	40300	40594.30	7.75	-957	41300	40800	39900	39400	38500	41050	39650	257	12000	500	29820	50	1	51414494	20874	13.09	3.00	12	0.03	3102.00	13553.00	44900	20230731	-9.58	29000	20230427	40.00	44650	-9.07	20240112	37600	7.98	20240206	44900	-9.58	20230731	29000	40.00	20230427	3.21	N	005290	500	257 억	3985125	N	N	14379	N	N
90	20240214	160155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40300	300	2	0.75	19087397350	479356	33.86	39100	40400	39000	52000	28000	40000	39818.18	7.78	-38290	43166	41582	39966	38382	36766	42375	39175	257	12000	500	29600	50	1	51414494	20720	12.99	2.97	12	0.93	3102.00	13553.00	44900	20230731	-10.24	29000	20230427	38.97	44650	-9.74	20240112	37600	7.18	20240206	44900	-10.24	20230731	29000	38.97	20230427	3.22	N	005290	500	257 억	4001883	N	N	14379	N	N
91	20240214	150155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40250	250	2	0.62	17556384950	441342	31.17	39100	40300	39000	52000	28000	40000	39779.53	7.78	-38026	43166	41582	39966	38382	36766	42375	39175	257	12000	500	29600	50	1	51414494	20694	12.98	2.97	12	0.86	3102.00	13553.00	44900	20230731	-10.36	29000	20230427	38.79	44650	-9.85	20240112	37600	7.05	20240206	44900	-10.36	20230731	29000	38.79	20230427	3.22	N	005290	500	257 억	4001883	N	N	204856	N	N
92	20240214	140155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40000	0	3	0.00	14507483150	365497	25.82	39100	40150	39000	52000	28000	40000	39692.46	7.78	-30805	43166	41582	39966	38382	36766	42375	39175	257	12000	500	29600	50	1	51414494	20566	12.89	2.95	12	0.71	3102.00	13553.00	44900	20230731	-10.91	29000	20230427	37.93	44650	-10.41	20240112	37600	6.38	20240206	44900	-10.91	20230731	29000	37.93	20230427	3.22	N	005290	500	257 억	4001883	N	N	204856	N	N
93	20240214	130158	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39950	-50	5	-0.12	12850940800	323999	22.89	39100	40150	39000	52000	28000	40000	39663.49	7.78	-30668	43166	41582	39966	38382	36766	42375	39175	257	12000	500	29600	50	1	51414494	20540	12.88	2.95	12	0.63	3102.00	13553.00	44900	20230731	-11.02	29000	20230427	37.76	44650	-10.53	20240112	37600	6.25	20240206	44900	-11.02	20230731	29000	37.76	20230427	3.22	N	005290	500	257 억	4001883	N	N	204856	N	N
94	20240214	120154	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40050	50	2	0.12	10868443300	274496	19.39	39100	40150	39000	52000	28000	40000	39594.13	7.78	-42304	43166	41582	39966	38382	36766	42375	39175	257	12000	500	29600	50	1	51414494	20592	12.91	2.96	12	0.53	3102.00	13553.00	44900	20230731	-10.80	29000	20230427	38.10	44650	-10.30	20240112	37600	6.52	20240206	44900	-10.80	20230731	29000	38.10	20230427	3.22	N	005290	500	257 억	4001883	N	N	204856	N	N
95	20240214	110155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40050	50	2	0.12	9252341550	234133	16.54	39100	40150	39000	52000	28000	40000	39517.40	7.78	-42307	43166	41582	39966	38382	36766	42375	39175	257	12000	500	29600	50	1	51414494	20592	12.91	2.96	12	0.46	3102.00	13553.00	44900	20230731	-10.80	29000	20230427	38.10	44650	-10.30	20240112	37600	6.52	20240206	44900	-10.80	20230731	29000	38.10	20230427	3.22	N	005290	500	257 억	4001883	N	N	204856	N	N
96	20240214	090152	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39150	-850	5	-2.12	1166106350	29835	2.11	39100	39300	39000	52000	28000	40000	39084.26	7.78	-2281	43166	41582	39966	38382	36766	42375	39175	257	12000	500	29600	50	1	51414494	20129	12.62	2.89	12	0.06	3102.00	13553.00	44900	20230731	-12.81	29000	20230427	35.00	44650	-12.32	20240112	37600	4.12	20240206	44900	-12.81	20230731	29000	35.00	20230427	3.22	N	005290	500	257 억	4001883	N	N	204856	N	N
97	20240213	160154	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40000	1750	2	4.58	56359164000	1404804	338.94	39000	41550	38350	49700	26800	38250	40119.00	7.50	123792	39350	38800	38450	37900	37550	38625	37725	257	11450	500	28300	50	1	51414494	20566	12.89	2.95	12	2.73	3102.00	13553.00	44900	20230731	-10.91	29000	20230427	37.93	44650	-10.41	20240112	37600	6.38	20240206	44900	-10.91	20230731	29000	37.93	20230427	3.23	N	005290	500	257 억	3858134	N	N	204786	N	N
98	20240213	150148	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40050	1800	2	4.71	53869654700	1342496	323.91	39000	41550	38350	49700	26800	38250	40126.49	7.50	117119	39350	38800	38450	37900	37550	38625	37725	257	11450	500	28300	50	1	51414494	20592	12.91	2.96	12	2.61	3102.00	13553.00	44900	20230731	-10.80	29000	20230427	38.10	44650	-10.30	20240112	37600	6.52	20240206	44900	-10.80	20230731	29000	38.10	20230427	3.23	N	005290	500	257 억	3858134	N	N	51623	N	N
99	20240213	140155	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40600	2350	2	6.14	47275136200	1178754	284.40	39000	41550	38350	49700	26800	38250	40106.02	7.50	80051	39350	38800	38450	37900	37550	38625	37725	257	11450	500	28300	50	1	51414494	20874	13.09	3.00	12	2.29	3102.00	13553.00	44900	20230731	-9.58	29000	20230427	40.00	44650	-9.07	20240112	37600	7.98	20240206	44900	-9.58	20230731	29000	40.00	20230427	3.23	N	005290	500	257 억	3858134	N	N	51623	N	N
100	20240213	130153	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40300	2050	2	5.36	42882085500	1070890	258.38	39000	41550	38350	49700	26800	38250	40043.41	7.50	72404	39350	38800	38450	37900	37550	38625	37725	257	11450	500	28300	50	1	51414494	20720	12.99	2.97	12	2.08	3102.00	13553.00	44900	20230731	-10.24	29000	20230427	38.97	44650	-9.74	20240112	37600	7.18	20240206	44900	-10.24	20230731	29000	38.97	20230427	3.23	N	005290	500	257 억	3858134	N	N	51623	N	N
101	20240213	120154	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40800	2550	2	6.67	39392907900	984673	237.58	39000	41550	38350	49700	26800	38250	40006.08	7.50	63332	39350	38800	38450	37900	37550	38625	37725	257	11450	500	28300	50	1	51414494	20977	13.15	3.01	12	1.92	3102.00	13553.00	44900	20230731	-9.13	29000	20230427	40.69	44650	-8.62	20240112	37600	8.51	20240206	44900	-9.13	20230731	29000	40.69	20230427	3.23	N	005290	500	257 억	3858134	N	N	51623	N	N
102	20240213	110154	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	40950	2700	2	7.06	34162539400	856572	206.67	39000	41550	38350	49700	26800	38250	39882.86	7.50	45329	39350	38800	38450	37900	37550	38625	37725	257	11450	500	28300	50	1	51414494	21054	13.20	3.02	12	1.67	3102.00	13553.00	44900	20230731	-8.80	29000	20230427	41.21	44650	-8.29	20240112	37600	8.91	20240206	44900	-8.80	20230731	29000	41.21	20230427	3.23	N	005290	500	257 억	3858134	N	N	51623	N	N
103	20240213	100146	55	60.00	KSQ150	반도체	N	N	N	Y	60	N	39450	1200	2	3.14	13344443700	342568	82.65	39000	39450	38350	49700	26800	38250	38954.15	7.50	37195	39350	38800	38450	37900	37550	38625	37725	257	11450	500	28300	50	1	51414494	20283	12.72	2.91	12	0.67	3102.00	13553.00	44900	20230731	-12.14	29000	20230427	36.03	44650	-11.65	20240112	37600	4.92	20240206	44900	-12.14	20230731	29000	36.03	20230427	3.23	N	005290	500	257 억	3858134	N	N	51623	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History