KissMeData/166090/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47550	1250	2	2.70	4508645600	96258	117.64	46050	47600	45800	60100	32450	46300	46838.95	23.52	-3557	48633	47466	46533	45366	44433	48050	45950	99	13800	500	35180	50	1	19752674	9392	11.72	3.11	12	0.49	4057.00	15273.00	57000	20240108	-16.58	33850	20230316	40.47	57000	-16.58	20240108	44600	6.61	20240205	57000	-16.58	20240108	33850	40.47	20230316	1.20	N	166090	500	98 억	4645392	N	N	2412	N	N
3	20240229	150842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	950	2	2.05	4076453800	87159	106.52	46050	47600	45800	60100	32450	46300	46770.31	23.52	-2181	48633	47466	46533	45366	44433	48050	45950	99	13800	500	35180	50	1	19752674	9333	11.65	3.09	12	0.44	4057.00	15273.00	57000	20240108	-17.11	33850	20230316	39.59	57000	-17.11	20240108	44600	5.94	20240205	57000	-17.11	20240108	33850	39.59	20230316	1.20	N	166090	500	98 억	4645392	N	N	3245	N	N
4	20240229	140844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	950	2	2.05	3295928050	70581	86.26	46050	47600	45800	60100	32450	46300	46697.10	23.52	-2830	48633	47466	46533	45366	44433	48050	45950	99	13800	500	35180	50	1	19752674	9333	11.65	3.09	12	0.36	4057.00	15273.00	57000	20240108	-17.11	33850	20230316	39.59	57000	-17.11	20240108	44600	5.94	20240205	57000	-17.11	20240108	33850	39.59	20230316	1.20	N	166090	500	98 억	4645392	N	N	3245	N	N
5	20240229	130841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46750	450	2	0.97	2473559250	53125	64.93	46050	47350	45800	60100	32450	46300	46561.12	23.52	-1743	48633	47466	46533	45366	44433	48050	45950	99	13800	500	35180	50	1	19752674	9234	11.52	3.06	12	0.27	4057.00	15273.00	57000	20240108	-17.98	33850	20230316	38.11	57000	-17.98	20240108	44600	4.82	20240205	57000	-17.98	20240108	33850	38.11	20230316	1.20	N	166090	500	98 억	4645392	N	N	3245	N	N
6	20240229	120843	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46600	300	2	0.65	1956936200	42064	51.41	46050	47350	45800	60100	32450	46300	46522.83	23.52	-5089	48633	47466	46533	45366	44433	48050	45950	99	13800	500	35180	50	1	19752674	9205	11.49	3.05	12	0.21	4057.00	15273.00	57000	20240108	-18.25	33850	20230316	37.67	57000	-18.25	20240108	44600	4.48	20240205	57000	-18.25	20240108	33850	37.67	20230316	1.20	N	166090	500	98 억	4645392	N	N	3245	N	N
7	20240229	110844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47050	750	2	1.62	1419863250	30554	37.34	46050	47350	45800	60100	32450	46300	46470.62	23.52	-5143	48633	47466	46533	45366	44433	48050	45950	99	13800	500	35180	50	1	19752674	9294	11.60	3.08	12	0.15	4057.00	15273.00	57000	20240108	-17.46	33850	20230316	39.00	57000	-17.46	20240108	44600	5.49	20240205	57000	-17.46	20240108	33850	39.00	20230316	1.20	N	166090	500	98 억	4645392	N	N	3245	N	N
8	20240229	100845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46800	500	2	1.08	1031175550	22282	27.23	46050	47000	45800	60100	32450	46300	46278.41	23.52	-5116	48633	47466	46533	45366	44433	48050	45950	99	13800	500	35180	50	1	19752674	9244	11.54	3.06	12	0.11	4057.00	15273.00	57000	20240108	-17.89	33850	20230316	38.26	57000	-17.89	20240108	44600	4.93	20240205	57000	-17.89	20240108	33850	38.26	20230316	1.20	N	166090	500	98 억	4645392	N	N	3245	N	N
9	20240229	090842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	45900	-400	5	-0.86	226212600	4923	6.02	46050	46500	45800	60100	32450	46300	45950.15	23.52	-1636	48633	47466	46533	45366	44433	48050	45950	99	13800	500	35180	50	1	19752674	9066	11.31	3.01	12	0.02	4057.00	15273.00	57000	20240108	-19.47	33850	20230316	35.60	57000	-19.47	20240108	44600	2.91	20240205	57000	-19.47	20240108	33850	35.60	20230316	1.20	N	166090	500	98 억	4645392	N	N	3245	N	N
10	20240228	160754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46300	300	2	0.65	3798828200	81414	109.54	45700	47700	45600	59800	32200	46000	46660.89	23.42	8729	47933	46966	46383	45416	44833	46675	45125	99	13800	500	34960	50	1	19752674	9145	11.41	3.03	12	0.41	4057.00	15273.00	57000	20240108	-18.77	33850	20230316	36.78	57000	-18.77	20240108	44600	3.81	20240205	57000	-18.77	20240108	33850	36.78	20230316	1.17	N	166090	500	98 억	4626495	N	N	3159	N	N
11	20240228	150753	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46350	350	2	0.76	3639794100	77986	104.93	45700	47700	45600	59800	32200	46000	46672.41	23.42	8535	47933	46966	46383	45416	44833	46675	45125	99	13800	500	34960	50	1	19752674	9155	11.42	3.03	12	0.39	4057.00	15273.00	57000	20240108	-18.68	33850	20230316	36.93	57000	-18.68	20240108	44600	3.92	20240205	57000	-18.68	20240108	33850	36.93	20230316	1.17	N	166090	500	98 억	4626495	N	N	523	N	N
12	20240228	140841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46250	250	2	0.54	3068420500	65656	88.34	45700	47700	45600	59800	32200	46000	46734.82	23.42	2993	47933	46966	46383	45416	44833	46675	45125	99	13800	500	34960	50	1	19752674	9136	11.40	3.03	12	0.33	4057.00	15273.00	57000	20240108	-18.86	33850	20230316	36.63	57000	-18.86	20240108	44600	3.70	20240205	57000	-18.86	20240108	33850	36.63	20230316	1.17	N	166090	500	98 억	4626495	N	N	523	N	N
13	20240228	130841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46500	500	2	1.09	2738818700	58543	78.77	45700	47700	45600	59800	32200	46000	46783.04	23.42	3006	47933	46966	46383	45416	44833	46675	45125	99	13800	500	34960	50	1	19752674	9185	11.46	3.04	12	0.30	4057.00	15273.00	57000	20240108	-18.42	33850	20230316	37.37	57000	-18.42	20240108	44600	4.26	20240205	57000	-18.42	20240108	33850	37.37	20230316	1.17	N	166090	500	98 억	4626495	N	N	523	N	N
14	20240228	120845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46800	800	2	1.74	2115477350	45161	60.76	45700	47700	45600	59800	32200	46000	46843.03	23.42	3148	47933	46966	46383	45416	44833	46675	45125	99	13800	500	34960	50	1	19752674	9244	11.54	3.06	12	0.23	4057.00	15273.00	57000	20240108	-17.89	33850	20230316	38.26	57000	-17.89	20240108	44600	4.93	20240205	57000	-17.89	20240108	33850	38.26	20230316	1.17	N	166090	500	98 억	4626495	N	N	523	N	N
15	20240228	110812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47050	1050	2	2.28	1564476350	33384	44.92	45700	47700	45600	59800	32200	46000	46863.08	23.42	5007	47933	46966	46383	45416	44833	46675	45125	99	13800	500	34960	50	1	19752674	9294	11.60	3.08	12	0.17	4057.00	15273.00	57000	20240108	-17.46	33850	20230316	39.00	57000	-17.46	20240108	44600	5.49	20240205	57000	-17.46	20240108	33850	39.00	20230316	1.17	N	166090	500	98 억	4626495	N	N	523	N	N
16	20240228	100840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47050	1050	2	2.28	1162514300	24862	33.45	45700	47700	45600	59800	32200	46000	46758.71	23.42	5706	47933	46966	46383	45416	44833	46675	45125	99	13800	500	34960	50	1	19752674	9294	11.60	3.08	12	0.13	4057.00	15273.00	57000	20240108	-17.46	33850	20230316	39.00	57000	-17.46	20240108	44600	5.49	20240205	57000	-17.46	20240108	33850	39.00	20230316	1.17	N	166090	500	98 억	4626495	N	N	523	N	N
17	20240228	090844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46600	600	2	1.30	173154300	3759	5.06	45700	46600	45600	59800	32200	46000	46063.94	23.42	97	47933	46966	46383	45416	44833	46675	45125	99	13800	500	34960	50	1	19752674	9205	11.49	3.05	12	0.02	4057.00	15273.00	57000	20240108	-18.25	33850	20230316	37.67	57000	-18.25	20240108	44600	4.48	20240205	57000	-18.25	20240108	33850	37.67	20230316	1.17	N	166090	500	98 억	4626495	N	N	523	N	N
18	20240227	160842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46000	-850	5	-1.81	3422561000	73992	82.30	47150	47350	45800	60900	32800	46850	46256.02	23.32	14183	48483	47666	47183	46366	45883	47425	46125	99	14050	500	35600	50	1	19752674	9086	11.34	3.01	12	0.37	4057.00	15273.00	57000	20240108	-19.30	33850	20230316	35.89	57000	-19.30	20240108	44600	3.14	20240205	57000	-19.30	20240108	33850	35.89	20230316	1.17	N	166090	500	98 억	4606003	N	N	523	N	N
19	20240227	150843	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46050	-800	5	-1.71	3281572450	70929	78.89	47150	47350	45800	60900	32800	46850	46265.60	23.32	13521	48483	47666	47183	46366	45883	47425	46125	99	14050	500	35600	50	1	19752674	9096	11.35	3.02	12	0.36	4057.00	15273.00	57000	20240108	-19.21	33850	20230316	36.04	57000	-19.21	20240108	44600	3.25	20240205	57000	-19.21	20240108	33850	36.04	20230316	1.17	N	166090	500	98 억	4606003	N	N	1402	N	N
20	20240227	140839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46150	-700	5	-1.49	2894418300	62521	69.54	47150	47350	45800	60900	32800	46850	46295.14	23.32	9483	48483	47666	47183	46366	45883	47425	46125	99	14050	500	35600	50	1	19752674	9116	11.38	3.02	12	0.32	4057.00	15273.00	57000	20240108	-19.04	33850	20230316	36.34	57000	-19.04	20240108	44600	3.48	20240205	57000	-19.04	20240108	33850	36.34	20230316	1.17	N	166090	500	98 억	4606003	N	N	1402	N	N
21	20240227	130801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46100	-750	5	-1.60	2642934650	57076	63.48	47150	47350	45800	60900	32800	46850	46305.53	23.32	5968	48483	47666	47183	46366	45883	47425	46125	99	14050	500	35600	50	1	19752674	9106	11.36	3.02	12	0.29	4057.00	15273.00	57000	20240108	-19.12	33850	20230316	36.19	57000	-19.12	20240108	44600	3.36	20240205	57000	-19.12	20240108	33850	36.19	20230316	1.17	N	166090	500	98 억	4606003	N	N	1402	N	N
22	20240227	120843	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	45900	-950	5	-2.03	2258072800	48698	54.17	47150	47350	45850	60900	32800	46850	46368.90	23.32	3362	48483	47666	47183	46366	45883	47425	46125	99	14050	500	35600	50	1	19752674	9066	11.31	3.01	12	0.25	4057.00	15273.00	57000	20240108	-19.47	33850	20230316	35.60	57000	-19.47	20240108	44600	2.91	20240205	57000	-19.47	20240108	33850	35.60	20230316	1.17	N	166090	500	98 억	4606003	N	N	1402	N	N
23	20240227	110842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46000	-850	5	-1.81	1957582800	42156	46.89	47150	47350	45900	60900	32800	46850	46436.64	23.32	2787	48483	47666	47183	46366	45883	47425	46125	99	14050	500	35600	50	1	19752674	9086	11.34	3.01	12	0.21	4057.00	15273.00	57000	20240108	-19.30	33850	20230316	35.89	57000	-19.30	20240108	44600	3.14	20240205	57000	-19.30	20240108	33850	35.89	20230316	1.17	N	166090	500	98 억	4606003	N	N	1402	N	N
24	20240227	100837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46500	-350	5	-0.75	1183142550	25370	28.22	47150	47350	46200	60900	32800	46850	46635.50	23.32	1469	48483	47666	47183	46366	45883	47425	46125	99	14050	500	35600	50	1	19752674	9185	11.46	3.04	12	0.13	4057.00	15273.00	57000	20240108	-18.42	33850	20230316	37.37	57000	-18.42	20240108	44600	4.26	20240205	57000	-18.42	20240108	33850	37.37	20230316	1.17	N	166090	500	98 억	4606003	N	N	1402	N	N
25	20240227	090842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46900	50	2	0.11	225833050	4810	5.35	47150	47300	46600	60900	32800	46850	46950.74	23.32	-90	48483	47666	47183	46366	45883	47425	46125	99	14050	500	35600	50	1	19752674	9264	11.56	3.07	12	0.02	4057.00	15273.00	57000	20240108	-17.72	33850	20230316	38.55	57000	-17.72	20240108	44600	5.16	20240205	57000	-17.72	20240108	33850	38.55	20230316	1.17	N	166090	500	98 억	4606003	N	N	1402	N	N
26	20240226	160838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46850	-1200	5	-2.50	4226928050	89846	147.23	47600	48000	46700	62400	33650	48050	47046.91	23.20	-15396	50750	49400	48600	47250	46450	49000	46850	99	14350	500	36510	50	1	19752674	9254	11.55	3.07	12	0.45	4057.00	15273.00	57000	20240108	-17.81	33850	20230316	38.40	57000	-17.81	20240108	44600	5.04	20240205	57000	-17.81	20240108	33850	38.40	20230316	1.16	N	166090	500	98 억	4581740	N	N	1402	N	N
27	20240226	150833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46850	-1200	5	-2.50	3979602750	84563	138.57	47600	48000	46700	62400	33650	48050	47060.80	23.20	-15810	50750	49400	48600	47250	46450	49000	46850	99	14350	500	36510	50	1	19752674	9254	11.55	3.07	12	0.43	4057.00	15273.00	57000	20240108	-17.81	33850	20230316	38.40	57000	-17.81	20240108	44600	5.04	20240205	57000	-17.81	20240108	33850	38.40	20230316	1.16	N	166090	500	98 억	4581740	N	N	6767	N	N
28	20240226	140836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46900	-1150	5	-2.39	3354473550	71250	116.76	47600	48000	46700	62400	33650	48050	47080.33	23.20	-13272	50750	49400	48600	47250	46450	49000	46850	99	14350	500	36510	50	1	19752674	9264	11.56	3.07	12	0.36	4057.00	15273.00	57000	20240108	-17.72	33850	20230316	38.55	57000	-17.72	20240108	44600	5.16	20240205	57000	-17.72	20240108	33850	38.55	20230316	1.16	N	166090	500	98 억	4581740	N	N	6767	N	N
29	20240226	130830	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46850	-1200	5	-2.50	2945923400	62544	102.49	47600	48000	46700	62400	33650	48050	47101.61	23.20	-12127	50750	49400	48600	47250	46450	49000	46850	99	14350	500	36510	50	1	19752674	9254	11.55	3.07	12	0.32	4057.00	15273.00	57000	20240108	-17.81	33850	20230316	38.40	57000	-17.81	20240108	44600	5.04	20240205	57000	-17.81	20240108	33850	38.40	20230316	1.16	N	166090	500	98 억	4581740	N	N	6767	N	N
30	20240226	120829	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47000	-1050	5	-2.19	2473240550	52451	85.95	47600	48000	46700	62400	33650	48050	47153.35	23.20	-8727	50750	49400	48600	47250	46450	49000	46850	99	14350	500	36510	50	1	19752674	9284	11.58	3.08	12	0.27	4057.00	15273.00	57000	20240108	-17.54	33850	20230316	38.85	57000	-17.54	20240108	44600	5.38	20240205	57000	-17.54	20240108	33850	38.85	20230316	1.16	N	166090	500	98 억	4581740	N	N	6767	N	N
31	20240226	110830	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46950	-1100	5	-2.29	2032021750	43037	70.52	47600	48000	46700	62400	33650	48050	47215.69	23.20	-5220	50750	49400	48600	47250	46450	49000	46850	99	14350	500	36510	50	1	19752674	9274	11.57	3.07	12	0.22	4057.00	15273.00	57000	20240108	-17.63	33850	20230316	38.70	57000	-17.63	20240108	44600	5.27	20240205	57000	-17.63	20240108	33850	38.70	20230316	1.16	N	166090	500	98 억	4581740	N	N	6767	N	N
32	20240226	100827	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46800	-1250	5	-2.60	1284359750	27098	44.41	47600	48000	46750	62400	33650	48050	47396.85	23.20	-3221	50750	49400	48600	47250	46450	49000	46850	99	14350	500	36510	50	1	19752674	9244	11.54	3.06	12	0.14	4057.00	15273.00	57000	20240108	-17.89	33850	20230316	38.26	57000	-17.89	20240108	44600	4.93	20240205	57000	-17.89	20240108	33850	38.26	20230316	1.16	N	166090	500	98 억	4581740	N	N	6767	N	N
33	20240226	090826	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	-400	5	-0.83	182826200	3853	6.31	47600	47950	47050	62400	33650	48050	47450.35	23.20	-549	50750	49400	48600	47250	46450	49000	46850	99	14350	500	36510	50	1	19752674	9412	11.75	3.12	12	0.02	4057.00	15273.00	57000	20240108	-16.40	33850	20230316	40.77	57000	-16.40	20240108	44600	6.84	20240205	57000	-16.40	20240108	33850	40.77	20230316	1.16	N	166090	500	98 억	4581740	N	N	6767	N	N
34	20240223	160827	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-1100	5	-2.24	2953467550	60959	78.15	49950	49950	47800	63800	34450	49150	48450.14	23.37	-4614	50816	49982	49466	48632	48116	49725	48375	99	14650	500	37350	50	1	19752674	9491	11.84	3.15	12	0.31	4057.00	15273.00	57000	20240108	-15.70	33850	20230316	41.95	57000	-15.70	20240108	44600	7.74	20240205	57000	-15.70	20240108	33850	41.95	20230316	1.14	N	166090	500	98 억	4617119	N	N	6767	N	N
35	20240223	150822	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47950	-1200	5	-2.44	2708051750	55838	71.59	49950	49950	47850	63800	34450	49150	48498.37	23.37	-5402	50816	49982	49466	48632	48116	49725	48375	99	14650	500	37350	50	1	19752674	9471	11.82	3.14	12	0.28	4057.00	15273.00	57000	20240108	-15.88	33850	20230316	41.65	57000	-15.88	20240108	44600	7.51	20240205	57000	-15.88	20240108	33850	41.65	20230316	1.14	N	166090	500	98 억	4617119	N	N	1399	N	N
36	20240223	140822	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-1150	5	-2.34	2338521000	48146	61.72	49950	49950	48000	63800	34450	49150	48571.45	23.37	-4760	50816	49982	49466	48632	48116	49725	48375	99	14650	500	37350	50	1	19752674	9481	11.83	3.14	12	0.24	4057.00	15273.00	57000	20240108	-15.79	33850	20230316	41.80	57000	-15.79	20240108	44600	7.62	20240205	57000	-15.79	20240108	33850	41.80	20230316	1.14	N	166090	500	98 억	4617119	N	N	1399	N	N
37	20240223	130820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48150	-1000	5	-2.03	2078838200	42743	54.80	49950	49950	48050	63800	34450	49150	48635.76	23.37	-3794	50816	49982	49466	48632	48116	49725	48375	99	14650	500	37350	50	1	19752674	9511	11.87	3.15	12	0.22	4057.00	15273.00	57000	20240108	-15.53	33850	20230316	42.25	57000	-15.53	20240108	44600	7.96	20240205	57000	-15.53	20240108	33850	42.25	20230316	1.14	N	166090	500	98 억	4617119	N	N	1399	N	N
38	20240223	120822	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-800	5	-1.63	1745585100	35828	45.93	49950	49950	48150	63800	34450	49150	48721.25	23.37	-540	50816	49982	49466	48632	48116	49725	48375	99	14650	500	37350	50	1	19752674	9550	11.92	3.17	12	0.18	4057.00	15273.00	57000	20240108	-15.18	33850	20230316	42.84	57000	-15.18	20240108	44600	8.41	20240205	57000	-15.18	20240108	33850	42.84	20230316	1.14	N	166090	500	98 억	4617119	N	N	1399	N	N
39	20240223	110815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48550	-600	5	-1.22	1388631650	28472	36.50	49950	49950	48150	63800	34450	49150	48771.83	23.37	-1952	50816	49982	49466	48632	48116	49725	48375	99	14650	500	37350	50	1	19752674	9590	11.97	3.18	12	0.14	4057.00	15273.00	57000	20240108	-14.82	33850	20230316	43.43	57000	-14.82	20240108	44600	8.86	20240205	57000	-14.82	20240108	33850	43.43	20230316	1.14	N	166090	500	98 억	4617119	N	N	1399	N	N
40	20240223	100817	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48500	-650	5	-1.32	1168610350	23943	30.70	49950	49950	48150	63800	34450	49150	48808.02	23.37	-1581	50816	49982	49466	48632	48116	49725	48375	99	14650	500	37350	50	1	19752674	9580	11.95	3.18	12	0.12	4057.00	15273.00	57000	20240108	-14.91	33850	20230316	43.28	57000	-14.91	20240108	44600	8.74	20240205	57000	-14.91	20240108	33850	43.28	20230316	1.14	N	166090	500	98 억	4617119	N	N	1399	N	N
41	20240223	090820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49300	150	2	0.31	262843100	5292	6.78	49950	49950	49300	63800	34450	49150	49668.01	23.37	-863	50816	49982	49466	48632	48116	49725	48375	99	14650	500	37350	50	1	19752674	9738	12.15	3.23	12	0.03	4057.00	15273.00	57000	20240108	-13.51	33850	20230316	45.64	57000	-13.51	20240108	44600	10.54	20240205	57000	-13.51	20240108	33850	45.64	20230316	1.14	N	166090	500	98 억	4617119	N	N	1399	N	N
42	20240222	160810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49150	150	2	0.31	3826932450	77590	62.00	49700	50300	48950	63700	34300	49000	49322.58	23.40	-3664	50966	49982	48666	47682	46366	50475	48175	99	14700	500	37240	50	1	19752674	9708	12.11	3.22	12	0.39	4057.00	15273.00	57000	20240108	-13.77	33850	20230316	45.20	57000	-13.77	20240108	44600	10.20	20240205	57000	-13.77	20240108	33850	45.20	20230316	1.18	N	166090	500	98 억	4621532	N	N	1399	N	N
43	20240222	150818	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49250	250	2	0.51	3694534650	74895	59.85	49700	50300	48950	63700	34300	49000	49329.52	23.40	-230	50966	49982	48666	47682	46366	50475	48175	99	14700	500	37240	50	1	19752674	9728	12.14	3.22	12	0.38	4057.00	15273.00	57000	20240108	-13.60	33850	20230316	45.49	57000	-13.60	20240108	44600	10.43	20240205	57000	-13.60	20240108	33850	45.49	20230316	1.18	N	166090	500	98 억	4621532	N	N	1333	N	N
44	20240222	140815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49100	100	2	0.20	3035549600	61475	49.12	49700	50300	49000	63700	34300	49000	49378.60	23.40	427	50966	49982	48666	47682	46366	50475	48175	99	14700	500	37240	50	1	19752674	9699	12.10	3.21	12	0.31	4057.00	15273.00	57000	20240108	-13.86	33850	20230316	45.05	57000	-13.86	20240108	44600	10.09	20240205	57000	-13.86	20240108	33850	45.05	20230316	1.18	N	166090	500	98 억	4621532	N	N	1333	N	N
45	20240222	130803	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49250	250	2	0.51	2222770900	44956	35.92	49700	50300	49000	63700	34300	49000	49443.25	23.40	2386	50966	49982	48666	47682	46366	50475	48175	99	14700	500	37240	50	1	19752674	9728	12.14	3.22	12	0.23	4057.00	15273.00	57000	20240108	-13.60	33850	20230316	45.49	57000	-13.60	20240108	44600	10.43	20240205	57000	-13.60	20240108	33850	45.49	20230316	1.18	N	166090	500	98 억	4621532	N	N	1333	N	N
46	20240222	120813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49200	200	2	0.41	1954937100	39533	31.59	49700	50300	49000	63700	34300	49000	49450.77	23.40	1233	50966	49982	48666	47682	46366	50475	48175	99	14700	500	37240	50	1	19752674	9718	12.13	3.22	12	0.20	4057.00	15273.00	57000	20240108	-13.68	33850	20230316	45.35	57000	-13.68	20240108	44600	10.31	20240205	57000	-13.68	20240108	33850	45.35	20230316	1.18	N	166090	500	98 억	4621532	N	N	1333	N	N
47	20240222	110810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49200	200	2	0.41	1709404050	34545	27.60	49700	50300	49000	63700	34300	49000	49483.40	23.40	1020	50966	49982	48666	47682	46366	50475	48175	99	14700	500	37240	50	1	19752674	9718	12.13	3.22	12	0.17	4057.00	15273.00	57000	20240108	-13.68	33850	20230316	45.35	57000	-13.68	20240108	44600	10.31	20240205	57000	-13.68	20240108	33850	45.35	20230316	1.18	N	166090	500	98 억	4621532	N	N	1333	N	N
48	20240222	100802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49350	350	2	0.71	1231555250	24864	19.87	49700	50300	49000	63700	34300	49000	49531.66	23.40	-1760	50966	49982	48666	47682	46366	50475	48175	99	14700	500	37240	50	1	19752674	9748	12.16	3.23	12	0.13	4057.00	15273.00	57000	20240108	-13.42	33850	20230316	45.79	57000	-13.42	20240108	44600	10.65	20240205	57000	-13.42	20240108	33850	45.79	20230316	1.18	N	166090	500	98 억	4621532	N	N	1333	N	N
49	20240222	090817	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49700	700	2	1.43	410338500	8222	6.57	49700	50300	49450	63700	34300	49000	49907.38	23.40	262	50966	49982	48666	47682	46366	50475	48175	99	14700	500	37240	50	1	19752674	9817	12.25	3.25	12	0.04	4057.00	15273.00	57000	20240108	-12.81	33850	20230316	46.82	57000	-12.81	20240108	44600	11.43	20240205	57000	-12.81	20240108	33850	46.82	20230316	1.18	N	166090	500	98 억	4621532	N	N	1333	N	N
50	20240221	160810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49000	1050	2	2.19	6111787550	124986	155.47	47350	49650	47350	62300	33600	47950	48899.75	23.31	7956	49216	48582	47916	47282	46616	48900	47600	99	14350	500	36440	50	1	19752674	9679	12.08	3.21	12	0.63	4057.00	15273.00	57000	20240108	-14.04	33850	20230316	44.76	57000	-14.04	20240108	44600	9.87	20240205	57000	-14.04	20240108	33850	44.76	20230316	1.17	N	166090	500	98 억	4605173	N	N	1333	N	N
51	20240221	150802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48800	850	2	1.77	5935426300	121380	150.99	47350	49650	47350	62300	33600	47950	48899.56	23.31	7161	49216	48582	47916	47282	46616	48900	47600	99	14350	500	36440	50	1	19752674	9639	12.03	3.20	12	0.61	4057.00	15273.00	57000	20240108	-14.39	33850	20230316	44.17	57000	-14.39	20240108	44600	9.42	20240205	57000	-14.39	20240108	33850	44.17	20230316	1.17	N	166090	500	98 억	4605173	N	N	1151	N	N
52	20240221	140802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48800	850	2	1.77	4988234750	101924	126.78	47350	49650	47350	62300	33600	47950	48940.75	23.31	3663	49216	48582	47916	47282	46616	48900	47600	99	14350	500	36440	50	1	19752674	9639	12.03	3.20	12	0.52	4057.00	15273.00	57000	20240108	-14.39	33850	20230316	44.17	57000	-14.39	20240108	44600	9.42	20240205	57000	-14.39	20240108	33850	44.17	20230316	1.17	N	166090	500	98 억	4605173	N	N	1151	N	N
53	20240221	130802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49250	1300	2	2.71	4421970600	90371	112.41	47350	49650	47350	62300	33600	47950	48931.32	23.31	5045	49216	48582	47916	47282	46616	48900	47600	99	14350	500	36440	50	1	19752674	9728	12.14	3.22	12	0.46	4057.00	15273.00	57000	20240108	-13.60	33850	20230316	45.49	57000	-13.60	20240108	44600	10.43	20240205	57000	-13.60	20240108	33850	45.49	20230316	1.17	N	166090	500	98 억	4605173	N	N	1151	N	N
54	20240221	120803	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49450	1500	2	3.13	3904857550	79873	99.35	47350	49650	47350	62300	33600	47950	48888.35	23.31	5255	49216	48582	47916	47282	46616	48900	47600	99	14350	500	36440	50	1	19752674	9768	12.19	3.24	12	0.40	4057.00	15273.00	57000	20240108	-13.25	33850	20230316	46.09	57000	-13.25	20240108	44600	10.87	20240205	57000	-13.25	20240108	33850	46.09	20230316	1.17	N	166090	500	98 억	4605173	N	N	1151	N	N
55	20240221	110809	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49500	1550	2	3.23	3048721700	62574	77.84	47350	49550	47350	62300	33600	47950	48721.89	23.31	4706	49216	48582	47916	47282	46616	48900	47600	99	14350	500	36440	50	1	19752674	9778	12.20	3.24	12	0.32	4057.00	15273.00	57000	20240108	-13.16	33850	20230316	46.23	57000	-13.16	20240108	44600	10.99	20240205	57000	-13.16	20240108	33850	46.23	20230316	1.17	N	166090	500	98 억	4605173	N	N	1151	N	N
56	20240221	100802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48350	400	2	0.83	1210091350	25177	31.32	47350	48450	47350	62300	33600	47950	48063.37	23.31	-4696	49216	48582	47916	47282	46616	48900	47600	99	14350	500	36440	50	1	19752674	9550	11.92	3.17	12	0.13	4057.00	15273.00	57000	20240108	-15.18	33850	20230316	42.84	57000	-15.18	20240108	44600	8.41	20240205	57000	-15.18	20240108	33850	42.84	20230316	1.17	N	166090	500	98 억	4605173	N	N	1151	N	N
57	20240221	090801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48100	150	2	0.31	222923450	4662	5.80	47350	48250	47350	62300	33600	47950	47817.07	23.31	-32	49216	48582	47916	47282	46616	48900	47600	99	14350	500	36440	50	1	19752674	9501	11.86	3.15	12	0.02	4057.00	15273.00	57000	20240108	-15.61	33850	20230316	42.10	57000	-15.61	20240108	44600	7.85	20240205	57000	-15.61	20240108	33850	42.10	20230316	1.17	N	166090	500	98 억	4605173	N	N	1151	N	N
58	20240220	160755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47950	550	2	1.16	3843973350	80148	93.27	47450	48550	47250	61600	33200	47400	47960.94	23.27	4560	48133	47766	47433	47066	46733	47600	46900	99	14200	500	36020	50	1	19752674	9471	11.82	3.14	12	0.41	4057.00	15273.00	57000	20240108	-15.88	33850	20230316	41.65	57000	-15.88	20240108	44600	7.51	20240205	57000	-15.88	20240108	33850	41.65	20230316	1.15	N	166090	500	98 억	4596041	N	N	1151	N	N
59	20240220	150757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47950	550	2	1.16	3735457850	77884	90.64	47450	48550	47250	61600	33200	47400	47961.81	23.27	3911	48133	47766	47433	47066	46733	47600	46900	99	14200	500	36020	50	1	19752674	9471	11.82	3.14	12	0.39	4057.00	15273.00	57000	20240108	-15.88	33850	20230316	41.65	57000	-15.88	20240108	44600	7.51	20240205	57000	-15.88	20240108	33850	41.65	20230316	1.15	N	166090	500	98 억	4596041	N	N	366	N	N
60	20240220	140753	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	600	2	1.27	3292850000	68662	79.91	47450	48550	47250	61600	33200	47400	47957.39	23.27	6916	48133	47766	47433	47066	46733	47600	46900	99	14200	500	36020	50	1	19752674	9481	11.83	3.14	12	0.35	4057.00	15273.00	57000	20240108	-15.79	33850	20230316	41.80	57000	-15.79	20240108	44600	7.62	20240205	57000	-15.79	20240108	33850	41.80	20230316	1.15	N	166090	500	98 억	4596041	N	N	366	N	N
61	20240220	130757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	600	2	1.27	2820778400	58865	68.51	47450	48550	47250	61600	33200	47400	47919.45	23.27	7058	48133	47766	47433	47066	46733	47600	46900	99	14200	500	36020	50	1	19752674	9481	11.83	3.14	12	0.30	4057.00	15273.00	57000	20240108	-15.79	33850	20230316	41.80	57000	-15.79	20240108	44600	7.62	20240205	57000	-15.79	20240108	33850	41.80	20230316	1.15	N	166090	500	98 억	4596041	N	N	366	N	N
62	20240220	120752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48150	750	2	1.58	2379553400	49667	57.80	47450	48550	47250	61600	33200	47400	47910.15	23.27	7857	48133	47766	47433	47066	46733	47600	46900	99	14200	500	36020	50	1	19752674	9511	11.87	3.15	12	0.25	4057.00	15273.00	57000	20240108	-15.53	33850	20230316	42.25	57000	-15.53	20240108	44600	7.96	20240205	57000	-15.53	20240108	33850	42.25	20230316	1.15	N	166090	500	98 억	4596041	N	N	366	N	N
63	20240220	110754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47750	350	2	0.74	2035625200	42497	49.46	47450	48550	47250	61600	33200	47400	47900.44	23.27	6821	48133	47766	47433	47066	46733	47600	46900	99	14200	500	36020	50	1	19752674	9432	11.77	3.13	12	0.22	4057.00	15273.00	57000	20240108	-16.23	33850	20230316	41.06	57000	-16.23	20240108	44600	7.06	20240205	57000	-16.23	20240108	33850	41.06	20230316	1.15	N	166090	500	98 억	4596041	N	N	366	N	N
64	20240220	100745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47750	350	2	0.74	1154193650	24188	28.15	47450	48150	47250	61600	33200	47400	47717.61	23.27	-20	48133	47766	47433	47066	46733	47600	46900	99	14200	500	36020	50	1	19752674	9432	11.77	3.13	12	0.12	4057.00	15273.00	57000	20240108	-16.23	33850	20230316	41.06	57000	-16.23	20240108	44600	7.06	20240205	57000	-16.23	20240108	33850	41.06	20230316	1.15	N	166090	500	98 억	4596041	N	N	366	N	N
65	20240220	090801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	250	2	0.53	245289200	5142	5.98	47450	48150	47300	61600	33200	47400	47703.07	23.27	-1117	48133	47766	47433	47066	46733	47600	46900	99	14200	500	36020	50	1	19752674	9412	11.75	3.12	12	0.03	4057.00	15273.00	57000	20240108	-16.40	33850	20230316	40.77	57000	-16.40	20240108	44600	6.84	20240205	57000	-16.40	20240108	33850	40.77	20230316	1.15	N	166090	500	98 억	4596041	N	N	366	N	N
66	20240219	160755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-200	5	-0.42	4064169950	85790	91.08	47600	47800	47100	61800	33350	47600	47373.37	23.10	34520	48900	48250	47600	46950	46300	47925	46625	99	14200	500	36170	50	1	19752674	9363	11.68	3.10	12	0.43	4057.00	15273.00	57000	20240108	-16.84	33850	20230316	40.03	57000	-16.84	20240108	44600	6.28	20240205	57000	-16.84	20240108	33850	40.03	20230316	1.13	N	166090	500	98 억	4562407	N	N	366	N	N
67	20240219	150800	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	-350	5	-0.74	3884477950	81993	87.05	47600	47800	47100	61800	33350	47600	47375.73	23.10	32851	48900	48250	47600	46950	46300	47925	46625	99	14200	500	36170	50	1	19752674	9333	11.65	3.09	12	0.42	4057.00	15273.00	57000	20240108	-17.11	33850	20230316	39.59	57000	-17.11	20240108	44600	5.94	20240205	57000	-17.11	20240108	33850	39.59	20230316	1.13	N	166090	500	98 억	4562407	N	N	329	N	N
68	20240219	140759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47150	-450	5	-0.95	3178711100	67064	71.20	47600	47800	47100	61800	33350	47600	47398.17	23.10	22865	48900	48250	47600	46950	46300	47925	46625	99	14200	500	36170	50	1	19752674	9313	11.62	3.09	12	0.34	4057.00	15273.00	57000	20240108	-17.28	33850	20230316	39.29	57000	-17.28	20240108	44600	5.72	20240205	57000	-17.28	20240108	33850	39.29	20230316	1.13	N	166090	500	98 억	4562407	N	N	329	N	N
69	20240219	130759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	-350	5	-0.74	2502711300	52749	56.00	47600	47800	47150	61800	33350	47600	47445.66	23.10	18548	48900	48250	47600	46950	46300	47925	46625	99	14200	500	36170	50	1	19752674	9333	11.65	3.09	12	0.27	4057.00	15273.00	57000	20240108	-17.11	33850	20230316	39.59	57000	-17.11	20240108	44600	5.94	20240205	57000	-17.11	20240108	33850	39.59	20230316	1.13	N	166090	500	98 억	4562407	N	N	329	N	N
70	20240219	120758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-150	5	-0.32	2145636150	45217	48.00	47600	47800	47150	61800	33350	47600	47451.98	23.10	16582	48900	48250	47600	46950	46300	47925	46625	99	14200	500	36170	50	1	19752674	9373	11.70	3.11	12	0.23	4057.00	15273.00	57000	20240108	-16.75	33850	20230316	40.18	57000	-16.75	20240108	44600	6.39	20240205	57000	-16.75	20240108	33850	40.18	20230316	1.13	N	166090	500	98 억	4562407	N	N	329	N	N
71	20240219	110756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	-350	5	-0.74	1739196000	36642	38.90	47600	47800	47150	61800	33350	47600	47464.55	23.10	11043	48900	48250	47600	46950	46300	47925	46625	99	14200	500	36170	50	1	19752674	9333	11.65	3.09	12	0.19	4057.00	15273.00	57000	20240108	-17.11	33850	20230316	39.59	57000	-17.11	20240108	44600	5.94	20240205	57000	-17.11	20240108	33850	39.59	20230316	1.13	N	166090	500	98 억	4562407	N	N	329	N	N
72	20240219	100751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-200	5	-0.42	900073650	18948	20.12	47600	47800	47150	61800	33350	47600	47502.30	23.10	4343	48900	48250	47600	46950	46300	47925	46625	99	14200	500	36170	50	1	19752674	9363	11.68	3.10	12	0.10	4057.00	15273.00	57000	20240108	-16.84	33850	20230316	40.03	57000	-16.84	20240108	44600	6.28	20240205	57000	-16.84	20240108	33850	40.03	20230316	1.13	N	166090	500	98 억	4562407	N	N	329	N	N
73	20240219	090752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	50	2	0.11	91048650	1914	2.03	47600	47750	47150	61800	33350	47600	47569.83	23.10	659	48900	48250	47600	46950	46300	47925	46625	99	14200	500	36170	50	1	19752674	9412	11.75	3.12	12	0.01	4057.00	15273.00	57000	20240108	-16.40	33850	20230316	40.77	57000	-16.40	20240108	44600	6.84	20240205	57000	-16.40	20240108	33850	40.77	20230316	1.13	N	166090	500	98 억	4562407	N	N	329	N	N
74	20240216	160748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47600	0	3	0.00	4466456550	94028	112.45	48250	48250	46950	61800	33350	47600	47501.32	23.18	-14675	49733	48666	48033	46966	46333	48350	46650	99	14200	500	36170	50	1	19752674	9402	11.73	3.12	12	0.48	4057.00	15273.00	57000	20240108	-16.49	33850	20230316	40.62	57000	-16.49	20240108	44600	6.73	20240205	57000	-16.49	20240108	33850	40.62	20230316	1.15	N	166090	500	98 억	4578712	N	N	329	N	N
75	20240216	150755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-150	5	-0.32	4259422600	89663	107.23	48250	48250	46950	61800	33350	47600	47504.79	23.18	-14020	49733	48666	48033	46966	46333	48350	46650	99	14200	500	36170	50	1	19752674	9373	11.70	3.11	12	0.45	4057.00	15273.00	57000	20240108	-16.75	33850	20230316	40.18	57000	-16.75	20240108	44600	6.39	20240205	57000	-16.75	20240108	33850	40.18	20230316	1.15	N	166090	500	98 억	4578712	N	N	1622	N	N
76	20240216	140758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	250	2	0.53	3646855550	76816	91.86	48250	48250	46950	61800	33350	47600	47475.19	23.18	-10171	49733	48666	48033	46966	46333	48350	46650	99	14200	500	36170	50	1	19752674	9452	11.79	3.13	12	0.39	4057.00	15273.00	57000	20240108	-16.05	33850	20230316	41.36	57000	-16.05	20240108	44600	7.29	20240205	57000	-16.05	20240108	33850	41.36	20230316	1.15	N	166090	500	98 억	4578712	N	N	1622	N	N
77	20240216	130749	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47600	0	3	0.00	3073598900	64833	77.53	48250	48250	46950	61800	33350	47600	47407.91	23.18	-9573	49733	48666	48033	46966	46333	48350	46650	99	14200	500	36170	50	1	19752674	9402	11.73	3.12	12	0.33	4057.00	15273.00	57000	20240108	-16.49	33850	20230316	40.62	57000	-16.49	20240108	44600	6.73	20240205	57000	-16.49	20240108	33850	40.62	20230316	1.15	N	166090	500	98 억	4578712	N	N	1622	N	N
78	20240216	120752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47550	-50	5	-0.11	2571217150	54275	64.91	48250	48250	46950	61800	33350	47600	47373.83	23.18	-6279	49733	48666	48033	46966	46333	48350	46650	99	14200	500	36170	50	1	19752674	9392	11.72	3.11	12	0.27	4057.00	15273.00	57000	20240108	-16.58	33850	20230316	40.47	57000	-16.58	20240108	44600	6.61	20240205	57000	-16.58	20240108	33850	40.47	20230316	1.15	N	166090	500	98 억	4578712	N	N	1622	N	N
79	20240216	110800	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47550	-50	5	-0.11	2008500850	42430	50.74	48250	48250	46950	61800	33350	47600	47336.74	23.18	-4198	49733	48666	48033	46966	46333	48350	46650	99	14200	500	36170	50	1	19752674	9392	11.72	3.11	12	0.21	4057.00	15273.00	57000	20240108	-16.58	33850	20230316	40.47	57000	-16.58	20240108	44600	6.61	20240205	57000	-16.58	20240108	33850	40.47	20230316	1.15	N	166090	500	98 억	4578712	N	N	1622	N	N
80	20240216	100754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47300	-300	5	-0.63	1383872700	29241	34.97	48250	48250	46950	61800	33350	47600	47326.35	23.18	-4171	49733	48666	48033	46966	46333	48350	46650	99	14200	500	36170	50	1	19752674	9343	11.66	3.10	12	0.15	4057.00	15273.00	57000	20240108	-17.02	33850	20230316	39.73	57000	-17.02	20240108	44600	6.05	20240205	57000	-17.02	20240108	33850	39.73	20230316	1.15	N	166090	500	98 억	4578712	N	N	1622	N	N
81	20240216	090746	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	100	2	0.21	181176550	3796	4.54	48250	48250	47550	61800	33350	47600	47728.65	23.18	-1765	49733	48666	48033	46966	46333	48350	46650	99	14200	500	36170	50	1	19752674	9422	11.76	3.12	12	0.02	4057.00	15273.00	57000	20240108	-16.32	33850	20230316	40.92	57000	-16.32	20240108	44600	6.95	20240205	57000	-16.32	20240108	33850	40.92	20230316	1.15	N	166090	500	98 억	4578712	N	N	1622	N	N
82	20240215	160746	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-950	5	-1.96	3992538250	83494	75.91	48800	49100	47400	63100	34000	48550	47818.35	23.27	-4892	50516	49532	47916	46932	45316	50025	47425	99	14550	500	36890	50	1	19752674	9402	11.73	3.12	12	0.42	4057.00	15273.00	57000	20240108	-16.49	33850	20230316	40.62	57000	-16.49	20240108	44600	6.73	20240205	57000	-16.49	20240108	33850	40.62	20230316	1.12	N	166090	500	98 억	4595974	N	N	1622	N	N
83	20240215	150752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47500	-1050	5	-2.16	3782110450	79068	71.88	48800	49100	47400	63100	34000	48550	47833.64	23.27	-4788	50516	49532	47916	46932	45316	50025	47425	99	14550	500	36890	50	1	19752674	9383	11.71	3.11	12	0.40	4057.00	15273.00	57000	20240108	-16.67	33850	20230316	40.32	57000	-16.67	20240108	44600	6.50	20240205	57000	-16.67	20240108	33850	40.32	20230316	1.12	N	166090	500	98 억	4595974	N	N	2206	N	N
84	20240215	140747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	-900	5	-1.85	2983113450	62296	56.64	48800	49100	47400	63100	34000	48550	47886.12	23.27	-8274	50516	49532	47916	46932	45316	50025	47425	99	14550	500	36890	50	1	19752674	9412	11.75	3.12	12	0.32	4057.00	15273.00	57000	20240108	-16.40	33850	20230316	40.77	57000	-16.40	20240108	44600	6.84	20240205	57000	-16.40	20240108	33850	40.77	20230316	1.12	N	166090	500	98 억	4595974	N	N	2206	N	N
85	20240215	130734	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	-700	5	-1.44	2532963600	52865	48.06	48800	49100	47400	63100	34000	48550	47913.81	23.27	-8791	50516	49532	47916	46932	45316	50025	47425	99	14550	500	36890	50	1	19752674	9452	11.79	3.13	12	0.27	4057.00	15273.00	57000	20240108	-16.05	33850	20230316	41.36	57000	-16.05	20240108	44600	7.29	20240205	57000	-16.05	20240108	33850	41.36	20230316	1.12	N	166090	500	98 억	4595974	N	N	2206	N	N
86	20240215	120746	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	-700	5	-1.44	2340644550	48848	44.41	48800	49100	47400	63100	34000	48550	47916.90	23.27	-8060	50516	49532	47916	46932	45316	50025	47425	99	14550	500	36890	50	1	19752674	9452	11.79	3.13	12	0.25	4057.00	15273.00	57000	20240108	-16.05	33850	20230316	41.36	57000	-16.05	20240108	44600	7.29	20240205	57000	-16.05	20240108	33850	41.36	20230316	1.12	N	166090	500	98 억	4595974	N	N	2206	N	N
87	20240215	110742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-550	5	-1.13	2225548800	46441	42.22	48800	49100	47400	63100	34000	48550	47922.07	23.27	-7291	50516	49532	47916	46932	45316	50025	47425	99	14550	500	36890	50	1	19752674	9481	11.83	3.14	12	0.24	4057.00	15273.00	57000	20240108	-15.79	33850	20230316	41.80	57000	-15.79	20240108	44600	7.62	20240205	57000	-15.79	20240108	33850	41.80	20230316	1.12	N	166090	500	98 억	4595974	N	N	2206	N	N
88	20240215	100742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-850	5	-1.75	1660185950	34556	31.42	48800	49100	47500	63100	34000	48550	48043.35	23.27	-4862	50516	49532	47916	46932	45316	50025	47425	99	14550	500	36890	50	1	19752674	9422	11.76	3.12	12	0.17	4057.00	15273.00	57000	20240108	-16.32	33850	20230316	40.92	57000	-16.32	20240108	44600	6.95	20240205	57000	-16.32	20240108	33850	40.92	20230316	1.12	N	166090	500	98 억	4595974	N	N	2206	N	N
89	20240215	090743	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48550	0	3	0.00	413630500	8491	7.72	48800	49100	48300	63100	34000	48550	48713.99	23.27	-2504	50516	49532	47916	46932	45316	50025	47425	99	14550	500	36890	50	1	19752674	9590	11.97	3.18	12	0.04	4057.00	15273.00	57000	20240108	-14.82	33850	20230316	43.43	57000	-14.82	20240108	44600	8.86	20240205	57000	-14.82	20240108	33850	43.43	20230316	1.12	N	166090	500	98 억	4595974	N	N	2206	N	N
90	20240214	160738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48550	1150	2	2.43	5227377250	109791	86.04	46950	48900	46300	61600	33200	47400	47610.15	23.27	-4931	48966	48182	47666	46882	46366	48575	47275	99	14200	500	36020	50	1	19752674	9590	11.97	3.18	12	0.56	4057.00	15273.00	57000	20240108	-14.82	33850	20230316	43.43	57000	-14.82	20240108	44600	8.86	20240205	57000	-14.82	20240108	33850	43.43	20230316	1.11	N	166090	500	98 억	4595791	N	N	2203	N	N
91	20240214	150740	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48450	1050	2	2.22	5019182600	105500	82.68	46950	48900	46300	61600	33200	47400	47575.19	23.27	-4128	48966	48182	47666	46882	46366	48575	47275	99	14200	500	36020	50	1	19752674	9570	11.94	3.17	12	0.53	4057.00	15273.00	57000	20240108	-15.00	33850	20230316	43.13	57000	-15.00	20240108	44600	8.63	20240205	57000	-15.00	20240108	33850	43.13	20230316	1.11	N	166090	500	98 억	4595791	N	N	8942	N	N
92	20240214	140736	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	1300	2	2.74	3821279150	80823	63.34	46950	48750	46300	61600	33200	47400	47279.60	23.27	-3482	48966	48182	47666	46882	46366	48575	47275	99	14200	500	36020	50	1	19752674	9620	12.00	3.19	12	0.41	4057.00	15273.00	57000	20240108	-14.56	33850	20230316	43.87	57000	-14.56	20240108	44600	9.19	20240205	57000	-14.56	20240108	33850	43.87	20230316	1.11	N	166090	500	98 억	4595791	N	N	8942	N	N
93	20240214	130738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	450	2	0.95	3097366300	65776	51.55	46950	48000	46300	61600	33200	47400	47089.60	23.27	-3967	48966	48182	47666	46882	46366	48575	47275	99	14200	500	36020	50	1	19752674	9452	11.79	3.13	12	0.33	4057.00	15273.00	57000	20240108	-16.05	33850	20230316	41.36	57000	-16.05	20240108	44600	7.29	20240205	57000	-16.05	20240108	33850	41.36	20230316	1.11	N	166090	500	98 억	4595791	N	N	8942	N	N
94	20240214	120733	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47800	400	2	0.84	2652101650	56465	44.25	46950	48000	46300	61600	33200	47400	46968.93	23.27	-3891	48966	48182	47666	46882	46366	48575	47275	99	14200	500	36020	50	1	19752674	9442	11.78	3.13	12	0.29	4057.00	15273.00	57000	20240108	-16.14	33850	20230316	41.21	57000	-16.14	20240108	44600	7.17	20240205	57000	-16.14	20240108	33850	41.21	20230316	1.11	N	166090	500	98 억	4595791	N	N	8942	N	N
95	20240214	110738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47550	150	2	0.32	2159646050	46139	36.16	46950	47600	46300	61600	33200	47400	46807.36	23.27	-2884	48966	48182	47666	46882	46366	48575	47275	99	14200	500	36020	50	1	19752674	9392	11.72	3.11	12	0.23	4057.00	15273.00	57000	20240108	-16.58	33850	20230316	40.47	57000	-16.58	20240108	44600	6.61	20240205	57000	-16.58	20240108	33850	40.47	20230316	1.11	N	166090	500	98 억	4595791	N	N	8942	N	N
96	20240214	090729	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46800	-600	5	-1.27	334836850	7158	5.61	46950	47000	46550	61600	33200	47400	46777.82	23.27	-3089	48966	48182	47666	46882	46366	48575	47275	99	14200	500	36020	50	1	19752674	9244	11.54	3.06	12	0.04	4057.00	15273.00	57000	20240108	-17.89	33850	20230316	38.26	57000	-17.89	20240108	44600	4.93	20240205	57000	-17.89	20240108	33850	38.26	20230316	1.11	N	166090	500	98 억	4595791	N	N	8942	N	N
97	20240213	160729	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-100	5	-0.21	6052785800	127256	140.88	47150	48450	47150	61700	33250	47500	47564.80	23.29	-12758	48933	48216	47333	46616	45733	48575	46975	99	14200	500	36100	50	1	19752674	9363	11.68	3.10	12	0.64	4057.00	15273.00	57000	20240108	-16.84	33850	20230316	40.03	57000	-16.84	20240108	44600	6.28	20240205	57000	-16.84	20240108	33850	40.03	20230316	1.11	N	166090	500	98 억	4601262	N	N	8942	N	N
98	20240213	150727	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-100	5	-0.21	5710264450	120029	132.88	47150	48450	47150	61700	33250	47500	47574.04	23.29	-10780	48933	48216	47333	46616	45733	48575	46975	99	14200	500	36100	50	1	19752674	9363	11.68	3.10	12	0.61	4057.00	15273.00	57000	20240108	-16.84	33850	20230316	40.03	57000	-16.84	20240108	44600	6.28	20240205	57000	-16.84	20240108	33850	40.03	20230316	1.11	N	166090	500	98 억	4601262	N	N	1806	N	N
99	20240213	140735	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-100	5	-0.21	4535993900	95335	105.54	47150	48450	47150	61700	33250	47500	47579.52	23.29	-11709	48933	48216	47333	46616	45733	48575	46975	99	14200	500	36100	50	1	19752674	9363	11.68	3.10	12	0.48	4057.00	15273.00	57000	20240108	-16.84	33850	20230316	40.03	57000	-16.84	20240108	44600	6.28	20240205	57000	-16.84	20240108	33850	40.03	20230316	1.11	N	166090	500	98 억	4601262	N	N	1806	N	N
100	20240213	130726	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-100	5	-0.21	4020127150	84468	93.51	47150	48450	47150	61700	33250	47500	47593.49	23.29	-12352	48933	48216	47333	46616	45733	48575	46975	99	14200	500	36100	50	1	19752674	9363	11.68	3.10	12	0.43	4057.00	15273.00	57000	20240108	-16.84	33850	20230316	40.03	57000	-16.84	20240108	44600	6.28	20240205	57000	-16.84	20240108	33850	40.03	20230316	1.11	N	166090	500	98 억	4601262	N	N	1806	N	N
101	20240213	120735	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47500	0	3	0.00	3046111400	63914	70.76	47150	48450	47150	61700	33250	47500	47659.53	23.29	-7911	48933	48216	47333	46616	45733	48575	46975	99	14200	500	36100	50	1	19752674	9383	11.71	3.11	12	0.32	4057.00	15273.00	57000	20240108	-16.67	33850	20230316	40.32	57000	-16.67	20240108	44600	6.50	20240205	57000	-16.67	20240108	33850	40.32	20230316	1.11	N	166090	500	98 억	4601262	N	N	1806	N	N
102	20240213	110745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	150	2	0.32	2619562350	54946	60.83	47150	48450	47150	61700	33250	47500	47675.21	23.29	-8781	48933	48216	47333	46616	45733	48575	46975	99	14200	500	36100	50	1	19752674	9412	11.75	3.12	12	0.28	4057.00	15273.00	57000	20240108	-16.40	33850	20230316	40.77	57000	-16.40	20240108	44600	6.84	20240205	57000	-16.40	20240108	33850	40.77	20230316	1.11	N	166090	500	98 억	4601262	N	N	1806	N	N
103	20240213	100620	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	200	2	0.42	1812338000	37977	42.04	47150	48450	47150	61700	33250	47500	47721.99	23.29	-3784	48933	48216	47333	46616	45733	48575	46975	99	14200	500	36100	50	1	19752674	9422	11.76	3.12	12	0.19	4057.00	15273.00	57000	20240108	-16.32	33850	20230316	40.92	57000	-16.32	20240108	44600	6.95	20240205	57000	-16.32	20240108	33850	40.92	20230316	1.11	N	166090	500	98 억	4601262	N	N	1806	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History