KissMeData/213420/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	newHighLowPriceClassCode	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	160919	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38900	1100	2	2.91	10223510550	258564	290.91	38250	40450	38000	49100	26500	37800	39539.99	8.88	-24136	39433	38616	38083	37266	36733	38350	37000	50	11300	200	28720	50	1	24831179	9659	24.82	2.95	12	1.04	1567.00	13166.00	51000	20230329	-23.73	34300	20240214	13.41	45050	-13.65	20240102	34300	13.41	20240214	51000	-23.73	20230329	34300	13.41	20240214	1.28	N	213420	200	49 억	2205347	N	N	2777	N	N
3	20240229	150923	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39400	1600	2	4.23	9400693300	237458	267.17	38250	40450	38000	49100	26500	37800	39588.87	8.88	-19007	39433	38616	38083	37266	36733	38350	37000	50	11300	200	28720	50	1	24831179	9783	25.14	2.99	12	0.96	1567.00	13166.00	51000	20230329	-22.75	34300	20240214	14.87	45050	-12.54	20240102	34300	14.87	20240214	51000	-22.75	20230329	34300	14.87	20240214	1.28	N	213420	200	49 억	2205347	N	N	3665	N	N
4	20240229	140925	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39700	1900	2	5.03	8364007100	211207	237.63	38250	40450	38000	49100	26500	37800	39600.99	8.88	-14349	39433	38616	38083	37266	36733	38350	37000	50	11300	200	28720	50	1	24831179	9858	25.34	3.02	12	0.85	1567.00	13166.00	51000	20230329	-22.16	34300	20240214	15.74	45050	-11.88	20240102	34300	15.74	20240214	51000	-22.16	20230329	34300	15.74	20240214	1.28	N	213420	200	49 억	2205347	N	N	3665	N	N
5	20240229	130921	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	40050	2250	2	5.95	7670564050	193852	218.11	38250	40450	38000	49100	26500	37800	39569.18	8.88	-8126	39433	38616	38083	37266	36733	38350	37000	50	11300	200	28720	50	1	24831179	9945	25.56	3.04	12	0.78	1567.00	13166.00	51000	20230329	-21.47	34300	20240214	16.76	45050	-11.10	20240102	34300	16.76	20240214	51000	-21.47	20230329	34300	16.76	20240214	1.28	N	213420	200	49 억	2205347	N	N	3665	N	N
6	20240229	120922	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	40050	2250	2	5.95	6900075150	174654	196.51	38250	40450	38000	49100	26500	37800	39507.11	8.88	-5145	39433	38616	38083	37266	36733	38350	37000	50	11300	200	28720	50	1	24831179	9945	25.56	3.04	12	0.70	1567.00	13166.00	51000	20230329	-21.47	34300	20240214	16.76	45050	-11.10	20240102	34300	16.76	20240214	51000	-21.47	20230329	34300	16.76	20240214	1.28	N	213420	200	49 억	2205347	N	N	3665	N	N
7	20240229	110924	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39950	2150	2	5.69	5981775050	151747	170.73	38250	40450	38000	49100	26500	37800	39419.40	8.88	-7149	39433	38616	38083	37266	36733	38350	37000	50	11300	200	28720	50	1	24831179	9920	25.49	3.03	12	0.61	1567.00	13166.00	51000	20230329	-21.67	34300	20240214	16.47	45050	-11.32	20240102	34300	16.47	20240214	51000	-21.67	20230329	34300	16.47	20240214	1.28	N	213420	200	49 억	2205347	N	N	3665	N	N
8	20240229	100925	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39350	1550	2	4.10	2435380600	62833	70.69	38250	39450	38000	49100	26500	37800	38759.58	8.88	-606	39433	38616	38083	37266	36733	38350	37000	50	11300	200	28720	50	1	24831179	9771	25.11	2.99	12	0.25	1567.00	13166.00	51000	20230329	-22.84	34300	20240214	14.72	45050	-12.65	20240102	34300	14.72	20240214	51000	-22.84	20230329	34300	14.72	20240214	1.28	N	213420	200	49 억	2205347	N	N	3665	N	N
9	20240229	090923	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38600	800	2	2.12	698773200	18074	20.34	38250	39100	38100	49100	26500	37800	38661.79	8.88	-2919	39433	38616	38083	37266	36733	38350	37000	50	11300	200	28720	50	1	24831179	9585	24.63	2.93	12	0.07	1567.00	13166.00	51000	20230329	-24.31	34300	20240214	12.54	45050	-14.32	20240102	34300	12.54	20240214	51000	-24.31	20230329	34300	12.54	20240214	1.28	N	213420	200	49 억	2205347	N	N	3665	N	N
10	20240228	160830	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37800	-550	5	-1.43	3372747150	88506	120.52	38400	38900	37550	49850	26850	38350	38108.36	8.83	6893	39716	39032	38516	37832	37316	38775	37575	50	11500	200	29140	50	1	24831179	9386	24.12	2.87	12	0.36	1567.00	13166.00	51000	20230329	-25.88	34300	20240214	10.20	45050	-16.09	20240102	34300	10.20	20240214	51000	-25.88	20230329	34300	10.20	20240214	1.28	N	213420	200	49 억	2191552	N	N	3575	N	N
11	20240228	150830	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37950	-400	5	-1.04	3147314950	82551	112.41	38400	38900	37550	49850	26850	38350	38125.70	8.83	6496	39716	39032	38516	37832	37316	38775	37575	50	11500	200	29140	50	1	24831179	9423	24.22	2.88	12	0.33	1567.00	13166.00	51000	20230329	-25.59	34300	20240214	10.64	45050	-15.76	20240102	34300	10.64	20240214	51000	-25.59	20230329	34300	10.64	20240214	1.28	N	213420	200	49 억	2191552	N	N	640	N	N
12	20240228	140921	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37800	-550	5	-1.43	2558027850	67039	91.29	38400	38900	37550	49850	26850	38350	38157.31	8.83	10532	39716	39032	38516	37832	37316	38775	37575	50	11500	200	29140	50	1	24831179	9386	24.12	2.87	12	0.27	1567.00	13166.00	51000	20230329	-25.88	34300	20240214	10.20	45050	-16.09	20240102	34300	10.20	20240214	51000	-25.88	20230329	34300	10.20	20240214	1.28	N	213420	200	49 억	2191552	N	N	640	N	N
13	20240228	130922	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37900	-450	5	-1.17	1791354800	46735	63.64	38400	38900	37850	49850	26850	38350	38330.05	8.83	10019	39716	39032	38516	37832	37316	38775	37575	50	11500	200	29140	50	1	24831179	9411	24.19	2.88	12	0.19	1567.00	13166.00	51000	20230329	-25.69	34300	20240214	10.50	45050	-15.87	20240102	34300	10.50	20240214	51000	-25.69	20230329	34300	10.50	20240214	1.28	N	213420	200	49 억	2191552	N	N	640	N	N
14	20240228	120925	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38300	-50	5	-0.13	1341072250	34898	47.52	38400	38900	38100	49850	26850	38350	38428.34	8.83	12179	39716	39032	38516	37832	37316	38775	37575	50	11500	200	29140	50	1	24831179	9510	24.44	2.91	12	0.14	1567.00	13166.00	51000	20230329	-24.90	34300	20240214	11.66	45050	-14.98	20240102	34300	11.66	20240214	51000	-24.90	20230329	34300	11.66	20240214	1.28	N	213420	200	49 억	2191552	N	N	640	N	N
15	20240228	110847	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38550	200	2	0.52	582924000	15101	20.56	38400	38900	38200	49850	26850	38350	38601.68	8.83	2662	39716	39032	38516	37832	37316	38775	37575	50	11500	200	29140	50	1	24831179	9572	24.60	2.93	12	0.06	1567.00	13166.00	51000	20230329	-24.41	34300	20240214	12.39	45050	-14.43	20240102	34300	12.39	20240214	51000	-24.41	20230329	34300	12.39	20240214	1.28	N	213420	200	49 억	2191552	N	N	640	N	N
16	20240228	100920	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38650	300	2	0.78	300721500	7801	10.62	38400	38900	38200	49850	26850	38350	38549.10	8.83	224	39716	39032	38516	37832	37316	38775	37575	50	11500	200	29140	50	1	24831179	9597	24.66	2.94	12	0.03	1567.00	13166.00	51000	20230329	-24.22	34300	20240214	12.68	45050	-14.21	20240102	34300	12.68	20240214	51000	-24.22	20230329	34300	12.68	20240214	1.28	N	213420	200	49 억	2191552	N	N	640	N	N
17	20240228	090924	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38600	250	2	0.65	85630150	2230	3.04	38400	38850	38200	49850	26850	38350	38399.17	8.83	-304	39716	39032	38516	37832	37316	38775	37575	50	11500	200	29140	50	1	24831179	9585	24.63	2.93	12	0.01	1567.00	13166.00	51000	20230329	-24.31	34300	20240214	12.54	45050	-14.32	20240102	34300	12.54	20240214	51000	-24.31	20230329	34300	12.54	20240214	1.28	N	213420	200	49 억	2191552	N	N	640	N	N
18	20240227	160922	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38350	-500	5	-1.29	2813354200	73035	70.03	38900	39200	38000	50500	27200	38850	38521.41	8.82	-3638	41016	39932	39366	38282	37716	39650	38000	50	11650	200	29520	50	1	24831179	9523	24.47	2.91	12	0.29	1567.00	13166.00	51000	20230329	-24.80	34300	20240214	11.81	45050	-14.87	20240102	34300	11.81	20240214	51000	-24.80	20230329	34300	11.81	20240214	1.30	N	213420	200	49 억	2190164	N	N	640	N	N
19	20240227	150922	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38450	-400	5	-1.03	2658575850	69007	66.17	38900	39200	38000	50500	27200	38850	38526.18	8.82	-3324	41016	39932	39366	38282	37716	39650	38000	50	11650	200	29520	50	1	24831179	9548	24.54	2.92	12	0.28	1567.00	13166.00	51000	20230329	-24.61	34300	20240214	12.10	45050	-14.65	20240102	34300	12.10	20240214	51000	-24.61	20230329	34300	12.10	20240214	1.30	N	213420	200	49 억	2190164	N	N	1777	N	N
20	20240227	140918	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38800	-50	5	-0.13	2057642850	53485	51.29	38900	39200	38000	50500	27200	38850	38471.40	8.82	2611	41016	39932	39366	38282	37716	39650	38000	50	11650	200	29520	50	1	24831179	9634	24.76	2.95	12	0.22	1567.00	13166.00	51000	20230329	-23.92	34300	20240214	13.12	45050	-13.87	20240102	34300	13.12	20240214	51000	-23.92	20230329	34300	13.12	20240214	1.30	N	213420	200	49 억	2190164	N	N	1777	N	N
21	20240227	130841	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38050	-800	5	-2.06	1550194400	40342	38.68	38900	39200	38000	50500	27200	38850	38426.32	8.82	3250	41016	39932	39366	38282	37716	39650	38000	50	11650	200	29520	50	1	24831179	9448	24.28	2.89	12	0.16	1567.00	13166.00	51000	20230329	-25.39	34300	20240214	10.93	45050	-15.54	20240102	34300	10.93	20240214	51000	-25.39	20230329	34300	10.93	20240214	1.30	N	213420	200	49 억	2190164	N	N	1777	N	N
22	20240227	120923	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38050	-800	5	-2.06	1407214300	36587	35.08	38900	39200	38000	50500	27200	38850	38462.14	8.82	3735	41016	39932	39366	38282	37716	39650	38000	50	11650	200	29520	50	1	24831179	9448	24.28	2.89	12	0.15	1567.00	13166.00	51000	20230329	-25.39	34300	20240214	10.93	45050	-15.54	20240102	34300	10.93	20240214	51000	-25.39	20230329	34300	10.93	20240214	1.30	N	213420	200	49 억	2190164	N	N	1777	N	N
23	20240227	110922	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38450	-400	5	-1.03	1137878600	29522	28.31	38900	39200	38000	50500	27200	38850	38543.41	8.82	3052	41016	39932	39366	38282	37716	39650	38000	50	11650	200	29520	50	1	24831179	9548	24.54	2.92	12	0.12	1567.00	13166.00	51000	20230329	-24.61	34300	20240214	12.10	45050	-14.65	20240102	34300	12.10	20240214	51000	-24.61	20230329	34300	12.10	20240214	1.30	N	213420	200	49 억	2190164	N	N	1777	N	N
24	20240227	100917	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38600	-250	5	-0.64	863424500	22410	21.49	38900	39200	38000	50500	27200	38850	38528.54	8.82	3982	41016	39932	39366	38282	37716	39650	38000	50	11650	200	29520	50	1	24831179	9585	24.63	2.93	12	0.09	1567.00	13166.00	51000	20230329	-24.31	34300	20240214	12.54	45050	-14.32	20240102	34300	12.54	20240214	51000	-24.31	20230329	34300	12.54	20240214	1.30	N	213420	200	49 억	2190164	N	N	1777	N	N
25	20240227	090922	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38900	50	2	0.13	125926800	3232	3.10	38900	39200	38900	50500	27200	38850	38962.50	8.82	-219	41016	39932	39366	38282	37716	39650	38000	50	11650	200	29520	50	1	24831179	9659	24.82	2.95	12	0.01	1567.00	13166.00	51000	20230329	-23.73	34300	20240214	13.41	45050	-13.65	20240102	34300	13.41	20240214	51000	-23.73	20230329	34300	13.41	20240214	1.30	N	213420	200	49 억	2190164	N	N	1777	N	N
26	20240226	160917	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38850	-650	5	-1.65	4093979050	104029	133.52	39200	40450	38800	51300	27650	39500	39354.47	8.76	7785	40333	39916	39383	38966	38433	39650	38700	50	11800	200	30020	50	1	24831179	9647	24.79	2.95	12	0.42	1567.00	13166.00	51000	20230329	-23.82	34300	20240214	13.27	45050	-13.76	20240102	34300	13.27	20240214	51000	-23.82	20230329	34300	13.27	20240214	1.30	N	213420	200	49 억	2175259	N	N	1777	N	N
27	20240226	150912	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39100	-400	5	-1.01	3947013200	100253	128.68	39200	40450	38800	51300	27650	39500	39370.52	8.76	7433	40333	39916	39383	38966	38433	39650	38700	50	11800	200	30020	50	1	24831179	9709	24.95	2.97	12	0.40	1567.00	13166.00	51000	20230329	-23.33	34300	20240214	13.99	45050	-13.21	20240102	34300	13.99	20240214	51000	-23.33	20230329	34300	13.99	20240214	1.30	N	213420	200	49 억	2175259	N	N	7767	N	N
28	20240226	140916	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39300	-200	5	-0.51	3067914350	77721	99.76	39200	40450	38850	51300	27650	39500	39473.43	8.76	869	40333	39916	39383	38966	38433	39650	38700	50	11800	200	30020	50	1	24831179	9759	25.08	2.98	12	0.31	1567.00	13166.00	51000	20230329	-22.94	34300	20240214	14.58	45050	-12.76	20240102	34300	14.58	20240214	51000	-22.94	20230329	34300	14.58	20240214	1.30	N	213420	200	49 억	2175259	N	N	7767	N	N
29	20240226	130909	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39150	-350	5	-0.89	2257510200	56941	73.09	39200	40450	39050	51300	27650	39500	39646.48	8.76	-6197	40333	39916	39383	38966	38433	39650	38700	50	11800	200	30020	50	1	24831179	9721	24.98	2.97	12	0.23	1567.00	13166.00	51000	20230329	-23.24	34300	20240214	14.14	45050	-13.10	20240102	34300	14.14	20240214	51000	-23.24	20230329	34300	14.14	20240214	1.30	N	213420	200	49 억	2175259	N	N	7767	N	N
30	20240226	120908	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39250	-250	5	-0.63	1920010950	48341	62.05	39200	40450	39050	51300	27650	39500	39718.06	8.76	-7229	40333	39916	39383	38966	38433	39650	38700	50	11800	200	30020	50	1	24831179	9746	25.05	2.98	12	0.19	1567.00	13166.00	51000	20230329	-23.04	34300	20240214	14.43	45050	-12.87	20240102	34300	14.43	20240214	51000	-23.04	20230329	34300	14.43	20240214	1.30	N	213420	200	49 억	2175259	N	N	7767	N	N
31	20240226	110908	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39350	-150	5	-0.38	1667857100	41922	53.81	39200	40450	39050	51300	27650	39500	39784.77	8.76	-3420	40333	39916	39383	38966	38433	39650	38700	50	11800	200	30020	50	1	24831179	9771	25.11	2.99	12	0.17	1567.00	13166.00	51000	20230329	-22.84	34300	20240214	14.72	45050	-12.65	20240102	34300	14.72	20240214	51000	-22.84	20230329	34300	14.72	20240214	1.30	N	213420	200	49 억	2175259	N	N	7767	N	N
32	20240226	100905	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39350	-150	5	-0.38	1429687650	35873	46.04	39200	40450	39050	51300	27650	39500	39854.14	8.76	-3276	40333	39916	39383	38966	38433	39650	38700	50	11800	200	30020	50	1	24831179	9771	25.11	2.99	12	0.14	1567.00	13166.00	51000	20230329	-22.84	34300	20240214	14.72	45050	-12.65	20240102	34300	14.72	20240214	51000	-22.84	20230329	34300	14.72	20240214	1.30	N	213420	200	49 억	2175259	N	N	7767	N	N
33	20240226	090904	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39850	350	2	0.89	287440900	7289	9.36	39200	39900	39050	51300	27650	39500	39434.89	8.76	-1298	40333	39916	39383	38966	38433	39650	38700	50	11800	200	30020	50	1	24831179	9895	25.43	3.03	12	0.03	1567.00	13166.00	51000	20230329	-21.86	34300	20240214	16.18	45050	-11.54	20240102	34300	16.18	20240214	51000	-21.86	20230329	34300	16.18	20240214	1.30	N	213420	200	49 억	2175259	N	N	7767	N	N
34	20240223	160906	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39500	-50	5	-0.13	3054747450	77621	60.01	39600	39800	38850	51400	27700	39550	39353.80	8.74	-6460	40616	40082	39566	39032	38516	39825	38775	50	11850	200	30050	50	1	24831179	9808	25.21	3.00	12	0.31	1567.00	13166.00	51000	20230329	-22.55	34300	20240214	15.16	45050	-12.32	20240102	34300	15.16	20240214	51000	-22.55	20230329	34300	15.16	20240214	1.34	N	213420	200	49 억	2170356	N	N	7767	N	N
35	20240223	150900	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39450	-100	5	-0.25	2890115500	73452	56.78	39600	39800	38850	51400	27700	39550	39346.10	8.74	-5366	40616	40082	39566	39032	38516	39825	38775	50	11850	200	30050	50	1	24831179	9796	25.18	3.00	12	0.30	1567.00	13166.00	51000	20230329	-22.65	34300	20240214	15.01	45050	-12.43	20240102	34300	15.01	20240214	51000	-22.65	20230329	34300	15.01	20240214	1.34	N	213420	200	49 억	2170356	N	N	1594	N	N
36	20240223	140902	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39550	0	3	0.00	2547441550	64766	50.07	39600	39800	38850	51400	27700	39550	39331.92	8.74	-3837	40616	40082	39566	39032	38516	39825	38775	50	11850	200	30050	50	1	24831179	9821	25.24	3.00	12	0.26	1567.00	13166.00	51000	20230329	-22.45	34300	20240214	15.31	45050	-12.21	20240102	34300	15.31	20240214	51000	-22.45	20230329	34300	15.31	20240214	1.34	N	213420	200	49 억	2170356	N	N	1594	N	N
37	20240223	130858	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39500	-50	5	-0.13	2329315500	59244	45.80	39600	39800	38850	51400	27700	39550	39316.05	8.74	-1056	40616	40082	39566	39032	38516	39825	38775	50	11850	200	30050	50	1	24831179	9808	25.21	3.00	12	0.24	1567.00	13166.00	51000	20230329	-22.55	34300	20240214	15.16	45050	-12.32	20240102	34300	15.16	20240214	51000	-22.55	20230329	34300	15.16	20240214	1.34	N	213420	200	49 억	2170356	N	N	1594	N	N
38	20240223	120901	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39600	50	2	0.13	2039976200	51938	40.15	39600	39800	38850	51400	27700	39550	39275.43	8.74	2744	40616	40082	39566	39032	38516	39825	38775	50	11850	200	30050	50	1	24831179	9833	25.27	3.01	12	0.21	1567.00	13166.00	51000	20230329	-22.35	34300	20240214	15.45	45050	-12.10	20240102	34300	15.45	20240214	51000	-22.35	20230329	34300	15.45	20240214	1.34	N	213420	200	49 억	2170356	N	N	1594	N	N
39	20240223	110851	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39550	0	3	0.00	1688088300	43059	33.29	39600	39750	38850	51400	27700	39550	39201.46	8.74	3310	40616	40082	39566	39032	38516	39825	38775	50	11850	200	30050	50	1	24831179	9821	25.24	3.00	12	0.17	1567.00	13166.00	51000	20230329	-22.45	34300	20240214	15.31	45050	-12.21	20240102	34300	15.31	20240214	51000	-22.45	20230329	34300	15.31	20240214	1.34	N	213420	200	49 억	2170356	N	N	1594	N	N
40	20240223	100855	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39350	-200	5	-0.51	1413806300	36105	27.91	39600	39750	38850	51400	27700	39550	39154.65	8.74	4366	40616	40082	39566	39032	38516	39825	38775	50	11850	200	30050	50	1	24831179	9771	25.11	2.99	12	0.15	1567.00	13166.00	51000	20230329	-22.84	34300	20240214	14.72	45050	-12.65	20240102	34300	14.72	20240214	51000	-22.84	20230329	34300	14.72	20240214	1.34	N	213420	200	49 억	2170356	N	N	1594	N	N
41	20240223	090858	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39400	-150	5	-0.38	220898000	5600	4.33	39600	39750	39150	51400	27700	39550	39439.71	8.74	712	40616	40082	39566	39032	38516	39825	38775	50	11850	200	30050	50	1	24831179	9783	25.14	2.99	12	0.02	1567.00	13166.00	51000	20230329	-22.75	34300	20240214	14.87	45050	-12.54	20240102	34300	14.87	20240214	51000	-22.75	20230329	34300	14.87	20240214	1.34	N	213420	200	49 억	2170356	N	N	1594	N	N
42	20240222	160845	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39550	-500	5	-1.25	5094387000	129125	32.77	40050	40100	39050	52000	28050	40050	39452.98	8.81	-26968	42750	41400	39600	38250	36450	42075	38925	50	11950	200	30430	50	1	24831179	9821	25.24	3.00	12	0.52	1567.00	13166.00	51000	20230329	-22.45	34300	20240214	15.31	45050	-12.21	20240102	34300	15.31	20240214	51000	-22.45	20230329	34300	15.31	20240214	1.28	N	213420	200	49 억	2187980	N	N	1594	N	N
43	20240222	150855	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39650	-400	5	-1.00	4792829400	121492	30.83	40050	40100	39050	52000	28050	40050	39449.75	8.81	-25388	42750	41400	39600	38250	36450	42075	38925	50	11950	200	30430	50	1	24831179	9846	25.30	3.01	12	0.49	1567.00	13166.00	51000	20230329	-22.25	34300	20240214	15.60	45050	-11.99	20240102	34300	15.60	20240214	51000	-22.25	20230329	34300	15.60	20240214	1.28	N	213420	200	49 억	2187980	N	N	1860	N	N
44	20240222	140853	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39600	-450	5	-1.12	3843168300	97537	24.75	40050	40100	39050	52000	28050	40050	39402.15	8.81	-14370	42750	41400	39600	38250	36450	42075	38925	50	11950	200	30430	50	1	24831179	9833	25.27	3.01	12	0.39	1567.00	13166.00	51000	20230329	-22.35	34300	20240214	15.45	45050	-12.10	20240102	34300	15.45	20240214	51000	-22.35	20230329	34300	15.45	20240214	1.28	N	213420	200	49 억	2187980	N	N	1860	N	N
45	20240222	130840	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39100	-950	5	-2.37	3139048900	79650	20.21	40050	40100	39050	52000	28050	40050	39410.52	8.81	-12489	42750	41400	39600	38250	36450	42075	38925	50	11950	200	30430	50	1	24831179	9709	24.95	2.97	12	0.32	1567.00	13166.00	51000	20230329	-23.33	34300	20240214	13.99	45050	-13.21	20240102	34300	13.99	20240214	51000	-23.33	20230329	34300	13.99	20240214	1.28	N	213420	200	49 억	2187980	N	N	1860	N	N
46	20240222	120851	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39100	-950	5	-2.37	2807145400	71183	18.06	40050	40100	39050	52000	28050	40050	39435.61	8.81	-9588	42750	41400	39600	38250	36450	42075	38925	50	11950	200	30430	50	1	24831179	9709	24.95	2.97	12	0.29	1567.00	13166.00	51000	20230329	-23.33	34300	20240214	13.99	45050	-13.21	20240102	34300	13.99	20240214	51000	-23.33	20230329	34300	13.99	20240214	1.28	N	213420	200	49 억	2187980	N	N	1860	N	N
47	20240222	110848	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39350	-700	5	-1.75	2361305050	59801	15.17	40050	40100	39100	52000	28050	40050	39486.04	8.81	-5416	42750	41400	39600	38250	36450	42075	38925	50	11950	200	30430	50	1	24831179	9771	25.11	2.99	12	0.24	1567.00	13166.00	51000	20230329	-22.84	34300	20240214	14.72	45050	-12.65	20240102	34300	14.72	20240214	51000	-22.84	20230329	34300	14.72	20240214	1.28	N	213420	200	49 억	2187980	N	N	1860	N	N
48	20240222	100840	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39150	-900	5	-2.25	1772110150	44807	11.37	40050	40100	39150	52000	28050	40050	39549.84	8.81	-7221	42750	41400	39600	38250	36450	42075	38925	50	11950	200	30430	50	1	24831179	9721	24.98	2.97	12	0.18	1567.00	13166.00	51000	20230329	-23.24	34300	20240214	14.14	45050	-13.10	20240102	34300	14.14	20240214	51000	-23.24	20230329	34300	14.14	20240214	1.28	N	213420	200	49 억	2187980	N	N	1860	N	N
49	20240222	090856	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39900	-150	5	-0.37	582854450	14626	3.71	40050	40100	39500	52000	28050	40050	39850.56	8.81	-5756	42750	41400	39600	38250	36450	42075	38925	50	11950	200	30430	50	1	24831179	9908	25.46	3.03	12	0.06	1567.00	13166.00	51000	20230329	-21.76	34300	20240214	16.33	45050	-11.43	20240102	34300	16.33	20240214	51000	-21.76	20230329	34300	16.33	20240214	1.28	N	213420	200	49 억	2187980	N	N	1860	N	N
50	20240221	160847	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	40050	2400	2	6.37	15660871350	393084	554.78	37850	40950	37800	48900	26400	37650	39841.81	8.86	-23993	38850	38250	37550	36950	36250	38300	37000	50	11250	200	28610	50	1	24831179	9945	25.56	3.04	12	1.58	1567.00	13166.00	51000	20230329	-21.47	34300	20240214	16.76	45050	-11.10	20240102	34300	16.76	20240214	51000	-21.47	20230329	34300	16.76	20240214	1.26	N	213420	200	49 억	2199631	N	N	1860	N	N
51	20240221	150840	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	40250	2600	2	6.91	15278952600	383560	541.34	37850	40950	37800	48900	26400	37650	39835.44	8.86	-25054	38850	38250	37550	36950	36250	38300	37000	50	11250	200	28610	50	1	24831179	9995	25.69	3.06	12	1.54	1567.00	13166.00	51000	20230329	-21.08	34300	20240214	17.35	45050	-10.65	20240102	34300	17.35	20240214	51000	-21.08	20230329	34300	17.35	20240214	1.26	N	213420	200	49 억	2199631	N	N	1284	N	N
52	20240221	140838	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	40450	2800	2	7.44	13373081950	336463	474.87	37850	40950	37800	48900	26400	37650	39747.00	8.86	-11661	38850	38250	37550	36950	36250	38300	37000	50	11250	200	28610	50	1	24831179	10044	25.81	3.07	12	1.36	1567.00	13166.00	51000	20230329	-20.69	34300	20240214	17.93	45050	-10.21	20240102	34300	17.93	20240214	51000	-20.69	20230329	34300	17.93	20240214	1.26	N	213420	200	49 억	2199631	N	N	1284	N	N
53	20240221	130838	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39900	2250	2	5.98	9711970800	246328	347.66	37850	40450	37800	48900	26400	37650	39428.07	8.86	-4113	38850	38250	37550	36950	36250	38300	37000	50	11250	200	28610	50	1	24831179	9908	25.46	3.03	12	0.99	1567.00	13166.00	51000	20230329	-21.76	34300	20240214	16.33	45050	-11.43	20240102	34300	16.33	20240214	51000	-21.76	20230329	34300	16.33	20240214	1.26	N	213420	200	49 억	2199631	N	N	1284	N	N
54	20240221	120840	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	40250	2600	2	6.91	7891140150	201122	283.85	37850	40350	37800	48900	26400	37650	39236.77	8.86	-4113	38850	38250	37550	36950	36250	38300	37000	50	11250	200	28610	50	1	24831179	9995	25.69	3.06	12	0.81	1567.00	13166.00	51000	20230329	-21.08	34300	20240214	17.35	45050	-10.65	20240102	34300	17.35	20240214	51000	-21.08	20230329	34300	17.35	20240214	1.26	N	213420	200	49 억	2199631	N	N	1284	N	N
55	20240221	110846	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	39350	1700	2	4.52	4479842150	115718	163.32	37850	39400	37800	48900	26400	37650	38714.82	8.86	2206	38850	38250	37550	36950	36250	38300	37000	50	11250	200	28610	50	1	24831179	9771	25.11	2.99	12	0.47	1567.00	13166.00	51000	20230329	-22.84	34300	20240214	14.72	45050	-12.65	20240102	34300	14.72	20240214	51000	-22.84	20230329	34300	14.72	20240214	1.26	N	213420	200	49 억	2199631	N	N	1284	N	N
56	20240221	100839	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38700	1050	2	2.79	2272951100	59306	83.70	37850	38850	37800	48900	26400	37650	38327.53	8.86	-66	38850	38250	37550	36950	36250	38300	37000	50	11250	200	28610	50	1	24831179	9610	24.70	2.94	12	0.24	1567.00	13166.00	51000	20230329	-24.12	34300	20240214	12.83	45050	-14.10	20240102	34300	12.83	20240214	51000	-24.12	20230329	34300	12.83	20240214	1.26	N	213420	200	49 억	2199631	N	N	1284	N	N
57	20240221	090838	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38500	850	2	2.26	696241950	18153	25.62	37850	38700	37800	48900	26400	37650	38359.97	8.86	-278	38850	38250	37550	36950	36250	38300	37000	50	11250	200	28610	50	1	24831179	9560	24.57	2.92	12	0.07	1567.00	13166.00	51000	20230329	-24.51	34300	20240214	12.24	45050	-14.54	20240102	34300	12.24	20240214	51000	-24.51	20230329	34300	12.24	20240214	1.26	N	213420	200	49 억	2199631	N	N	1284	N	N
58	20240220	160832	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37650	400	2	1.07	2625054950	70104	112.17	37650	38150	36850	48400	26100	37250	37445.07	8.85	-7327	38450	37850	37550	36950	36650	37700	36800	50	11150	200	28310	50	1	24831179	9349	24.03	2.86	12	0.28	1567.00	13166.00	51000	20230329	-26.18	34300	20240214	9.77	45050	-16.43	20240102	34300	9.77	20240214	51000	-26.18	20230329	34300	9.77	20240214	1.25	N	213420	200	49 억	2196361	N	N	1284	N	N
59	20240220	150833	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37750	500	2	1.34	2470743950	66009	105.61	37650	38150	36850	48400	26100	37250	37430.41	8.85	-5438	38450	37850	37550	36950	36650	37700	36800	50	11150	200	28310	50	1	24831179	9374	24.09	2.87	12	0.27	1567.00	13166.00	51000	20230329	-25.98	34300	20240214	10.06	45050	-16.20	20240102	34300	10.06	20240214	51000	-25.98	20230329	34300	10.06	20240214	1.25	N	213420	200	49 억	2196361	N	N	526	N	N
60	20240220	140830	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37450	200	2	0.54	1557836350	41823	66.92	37650	37700	36850	48400	26100	37250	37248.32	8.85	-2784	38450	37850	37550	36950	36650	37700	36800	50	11150	200	28310	50	1	24831179	9299	23.90	2.84	12	0.17	1567.00	13166.00	51000	20230329	-26.57	34300	20240214	9.18	45050	-16.87	20240102	34300	9.18	20240214	51000	-26.57	20230329	34300	9.18	20240214	1.25	N	213420	200	49 억	2196361	N	N	526	N	N
61	20240220	130833	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37250	0	3	0.00	1330586100	35756	57.21	37650	37700	36850	48400	26100	37250	37212.95	8.85	-4184	38450	37850	37550	36950	36650	37700	36800	50	11150	200	28310	50	1	24831179	9250	23.77	2.83	12	0.14	1567.00	13166.00	51000	20230329	-26.96	34300	20240214	8.60	45050	-17.31	20240102	34300	8.60	20240214	51000	-26.96	20230329	34300	8.60	20240214	1.25	N	213420	200	49 억	2196361	N	N	526	N	N
62	20240220	120828	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37400	150	2	0.40	1137044000	30570	48.91	37650	37700	36850	48400	26100	37250	37194.77	8.85	-3278	38450	37850	37550	36950	36650	37700	36800	50	11150	200	28310	50	1	24831179	9287	23.87	2.84	12	0.12	1567.00	13166.00	51000	20230329	-26.67	34300	20240214	9.04	45050	-16.98	20240102	34300	9.04	20240214	51000	-26.67	20230329	34300	9.04	20240214	1.25	N	213420	200	49 억	2196361	N	N	526	N	N
63	20240220	110830	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37200	-50	5	-0.13	939471700	25283	40.45	37650	37700	36850	48400	26100	37250	37158.24	8.85	-2554	38450	37850	37550	36950	36650	37700	36800	50	11150	200	28310	50	1	24831179	9237	23.74	2.83	12	0.10	1567.00	13166.00	51000	20230329	-27.06	34300	20240214	8.45	45050	-17.43	20240102	34300	8.45	20240214	51000	-27.06	20230329	34300	8.45	20240214	1.25	N	213420	200	49 억	2196361	N	N	526	N	N
64	20240220	100821	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37100	-150	5	-0.40	724491800	19514	31.22	37650	37700	36850	48400	26100	37250	37126.77	8.85	-2635	38450	37850	37550	36950	36650	37700	36800	50	11150	200	28310	50	1	24831179	9212	23.68	2.82	12	0.08	1567.00	13166.00	51000	20230329	-27.25	34300	20240214	8.16	45050	-17.65	20240102	34300	8.16	20240214	51000	-27.25	20230329	34300	8.16	20240214	1.25	N	213420	200	49 억	2196361	N	N	526	N	N
65	20240220	090837	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37250	0	3	0.00	96757550	2588	4.14	37650	37700	37250	48400	26100	37250	37387.00	8.85	-1090	38450	37850	37550	36950	36650	37700	36800	50	11150	200	28310	50	1	24831179	9250	23.77	2.83	12	0.01	1567.00	13166.00	51000	20230329	-26.96	34300	20240214	8.60	45050	-17.31	20240102	34300	8.60	20240214	51000	-26.96	20230329	34300	8.60	20240214	1.25	N	213420	200	49 억	2196361	N	N	526	N	N
66	20240219	160831	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37250	-450	5	-1.19	2335315050	62288	50.43	37550	38150	37250	49000	26400	37700	37492.92	8.89	-17494	38733	38216	37733	37216	36733	37975	36975	50	11300	200	28650	50	1	24831179	9250	23.77	2.83	12	0.25	1567.00	13166.00	51000	20230329	-26.96	34300	20240214	8.60	45050	-17.31	20240102	34300	8.60	20240214	51000	-26.96	20230329	34300	8.60	20240214	1.28	N	213420	200	49 억	2207969	N	N	526	N	N
67	20240219	150836	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37450	-250	5	-0.66	2127604950	56722	45.93	37550	38150	37250	49000	26400	37700	37509.33	8.89	-16145	38733	38216	37733	37216	36733	37975	36975	50	11300	200	28650	50	1	24831179	9299	23.90	2.84	12	0.23	1567.00	13166.00	51000	20230329	-26.57	34300	20240214	9.18	45050	-16.87	20240102	34300	9.18	20240214	51000	-26.57	20230329	34300	9.18	20240214	1.28	N	213420	200	49 억	2207969	N	N	849	N	N
68	20240219	140836	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37450	-250	5	-0.66	1883087100	50205	40.65	37550	38150	37250	49000	26400	37700	37507.94	8.89	-13709	38733	38216	37733	37216	36733	37975	36975	50	11300	200	28650	50	1	24831179	9299	23.90	2.84	12	0.20	1567.00	13166.00	51000	20230329	-26.57	34300	20240214	9.18	45050	-16.87	20240102	34300	9.18	20240214	51000	-26.57	20230329	34300	9.18	20240214	1.28	N	213420	200	49 억	2207969	N	N	849	N	N
69	20240219	130835	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37250	-450	5	-1.19	1672472550	44576	36.09	37550	38150	37250	49000	26400	37700	37519.55	8.89	-13647	38733	38216	37733	37216	36733	37975	36975	50	11300	200	28650	50	1	24831179	9250	23.77	2.83	12	0.18	1567.00	13166.00	51000	20230329	-26.96	34300	20240214	8.60	45050	-17.31	20240102	34300	8.60	20240214	51000	-26.96	20230329	34300	8.60	20240214	1.28	N	213420	200	49 억	2207969	N	N	849	N	N
70	20240219	120833	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37500	-200	5	-0.53	1386295800	36928	29.90	37550	38150	37250	49000	26400	37700	37540.48	8.89	-9398	38733	38216	37733	37216	36733	37975	36975	50	11300	200	28650	50	1	24831179	9312	23.93	2.85	12	0.15	1567.00	13166.00	51000	20230329	-26.47	34300	20240214	9.33	45050	-16.76	20240102	34300	9.33	20240214	51000	-26.47	20230329	34300	9.33	20240214	1.28	N	213420	200	49 억	2207969	N	N	849	N	N
71	20240219	110831	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37350	-350	5	-0.93	1051159300	27965	22.64	37550	38150	37250	49000	26400	37700	37588.37	8.89	-8870	38733	38216	37733	37216	36733	37975	36975	50	11300	200	28650	50	1	24831179	9274	23.84	2.84	12	0.11	1567.00	13166.00	51000	20230329	-26.76	34300	20240214	8.89	45050	-17.09	20240102	34300	8.89	20240214	51000	-26.76	20230329	34300	8.89	20240214	1.28	N	213420	200	49 억	2207969	N	N	849	N	N
72	20240219	100828	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37600	-100	5	-0.27	749403650	19918	16.13	37550	38150	37250	49000	26400	37700	37624.42	8.89	-5688	38733	38216	37733	37216	36733	37975	36975	50	11300	200	28650	50	1	24831179	9337	23.99	2.86	12	0.08	1567.00	13166.00	51000	20230329	-26.27	34300	20240214	9.62	45050	-16.54	20240102	34300	9.62	20240214	51000	-26.27	20230329	34300	9.62	20240214	1.28	N	213420	200	49 억	2207969	N	N	849	N	N
73	20240219	090828	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37850	150	2	0.40	191144050	5050	4.09	37550	38150	37550	49000	26400	37700	37850.46	8.89	-1176	38733	38216	37733	37216	36733	37975	36975	50	11300	200	28650	50	1	24831179	9399	24.15	2.87	12	0.02	1567.00	13166.00	51000	20230329	-25.78	34300	20240214	10.35	45050	-15.98	20240102	34300	10.35	20240214	51000	-25.78	20230329	34300	10.35	20240214	1.28	N	213420	200	49 억	2207969	N	N	849	N	N
74	20240216	160823	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37700	-300	5	-0.79	4640356700	122988	37.69	38050	38250	37250	49400	26600	38000	37730.22	8.83	-18511	40100	39050	37450	36400	34800	39575	36925	50	11400	200	28880	50	1	24831179	9361	24.06	2.86	12	0.50	1567.00	13166.00	51000	20230329	-26.08	34300	20240214	9.91	45050	-16.32	20240102	34300	9.91	20240214	51000	-26.08	20230329	34300	9.91	20240214	1.24	N	213420	200	49 억	2193323	N	N	849	N	N
75	20240216	150830	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37650	-350	5	-0.92	4429538900	117395	35.98	38050	38250	37250	49400	26600	38000	37731.91	8.83	-16740	40100	39050	37450	36400	34800	39575	36925	50	11400	200	28880	50	1	24831179	9349	24.03	2.86	12	0.47	1567.00	13166.00	51000	20230329	-26.18	34300	20240214	9.77	45050	-16.43	20240102	34300	9.77	20240214	51000	-26.18	20230329	34300	9.77	20240214	1.24	N	213420	200	49 억	2193323	N	N	1967	N	N
76	20240216	140833	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37850	-150	5	-0.39	3830904300	101544	31.12	38050	38250	37250	49400	26600	38000	37726.53	8.83	-11711	40100	39050	37450	36400	34800	39575	36925	50	11400	200	28880	50	1	24831179	9399	24.15	2.87	12	0.41	1567.00	13166.00	51000	20230329	-25.78	34300	20240214	10.35	45050	-15.98	20240102	34300	10.35	20240214	51000	-25.78	20230329	34300	10.35	20240214	1.24	N	213420	200	49 억	2193323	N	N	1967	N	N
77	20240216	130826	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37850	-150	5	-0.39	3318651750	88036	26.98	38050	38250	37250	49400	26600	38000	37696.51	8.83	-6582	40100	39050	37450	36400	34800	39575	36925	50	11400	200	28880	50	1	24831179	9399	24.15	2.87	12	0.35	1567.00	13166.00	51000	20230329	-25.78	34300	20240214	10.35	45050	-15.98	20240102	34300	10.35	20240214	51000	-25.78	20230329	34300	10.35	20240214	1.24	N	213420	200	49 억	2193323	N	N	1967	N	N
78	20240216	120829	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37800	-200	5	-0.53	2938922550	77976	23.90	38050	38250	37250	49400	26600	38000	37690.07	8.83	-4128	40100	39050	37450	36400	34800	39575	36925	50	11400	200	28880	50	1	24831179	9386	24.12	2.87	12	0.31	1567.00	13166.00	51000	20230329	-25.88	34300	20240214	10.20	45050	-16.09	20240102	34300	10.20	20240214	51000	-25.88	20230329	34300	10.20	20240214	1.24	N	213420	200	49 억	2193323	N	N	1967	N	N
79	20240216	110835	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37900	-100	5	-0.26	2414292050	64121	19.65	38050	38250	37250	49400	26600	38000	37652.10	8.83	-2720	40100	39050	37450	36400	34800	39575	36925	50	11400	200	28880	50	1	24831179	9411	24.19	2.88	12	0.26	1567.00	13166.00	51000	20230329	-25.69	34300	20240214	10.50	45050	-15.87	20240102	34300	10.50	20240214	51000	-25.69	20230329	34300	10.50	20240214	1.24	N	213420	200	49 억	2193323	N	N	1967	N	N
80	20240216	100829	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37350	-650	5	-1.71	1613829850	42854	13.13	38050	38250	37250	49400	26600	38000	37658.75	8.83	2249	40100	39050	37450	36400	34800	39575	36925	50	11400	200	28880	50	1	24831179	9274	23.84	2.84	12	0.17	1567.00	13166.00	51000	20230329	-26.76	34300	20240214	8.89	45050	-17.09	20240102	34300	8.89	20240214	51000	-26.76	20230329	34300	8.89	20240214	1.24	N	213420	200	49 억	2193323	N	N	1967	N	N
81	20240216	090823	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38150	150	2	0.39	225437700	5928	1.82	38050	38250	37850	49400	26600	38000	38029.33	8.83	-1704	40100	39050	37450	36400	34800	39575	36925	50	11400	200	28880	50	1	24831179	9473	24.35	2.90	12	0.02	1567.00	13166.00	51000	20230329	-25.20	34300	20240214	11.22	45050	-15.32	20240102	34300	11.22	20240214	51000	-25.20	20230329	34300	11.22	20240214	1.24	N	213420	200	49 억	2193323	N	N	1967	N	N
82	20240215	160821	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38000	2200	2	6.15	12272597850	325385	205.92	36300	38500	35850	46500	25100	35800	37716.61	8.82	-22930	36933	36366	35333	34766	33733	36650	35050	50	10700	200	27200	50	1	24831179	9436	24.25	2.89	12	1.31	1567.00	13166.00	51000	20230329	-25.49	34300	20240214	10.79	45050	-15.65	20240102	34300	10.79	20240214	51000	-25.49	20230329	34300	10.79	20240214	1.22	N	213420	200	49 억	2191310	N	N	1967	N	N
83	20240215	150827	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38100	2300	2	6.42	11819179200	313472	198.38	36300	38500	35850	46500	25100	35800	37704.10	8.82	-18942	36933	36366	35333	34766	33733	36650	35050	50	10700	200	27200	50	1	24831179	9461	24.31	2.89	12	1.26	1567.00	13166.00	51000	20230329	-25.29	34300	20240214	11.08	45050	-15.43	20240102	34300	11.08	20240214	51000	-25.29	20230329	34300	11.08	20240214	1.22	N	213420	200	49 억	2191310	N	N	2533	N	N
84	20240215	140821	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38050	2250	2	6.28	10289204000	273160	172.87	36300	38500	35850	46500	25100	35800	37667.32	8.82	-13831	36933	36366	35333	34766	33733	36650	35050	50	10700	200	27200	50	1	24831179	9448	24.28	2.89	12	1.10	1567.00	13166.00	51000	20230329	-25.39	34300	20240214	10.93	45050	-15.54	20240102	34300	10.93	20240214	51000	-25.39	20230329	34300	10.93	20240214	1.22	N	213420	200	49 억	2191310	N	N	2533	N	N
85	20240215	130805	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38350	2550	2	7.12	9115872600	242415	153.41	36300	38500	35850	46500	25100	35800	37604.41	8.82	-6510	36933	36366	35333	34766	33733	36650	35050	50	10700	200	27200	50	1	24831179	9523	24.47	2.91	12	0.98	1567.00	13166.00	51000	20230329	-24.80	34300	20240214	11.81	45050	-14.87	20240102	34300	11.81	20240214	51000	-24.80	20230329	34300	11.81	20240214	1.22	N	213420	200	49 억	2191310	N	N	2533	N	N
86	20240215	120822	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38300	2500	2	6.98	7769844750	207328	131.21	36300	38450	35850	46500	25100	35800	37476.10	8.82	-699	36933	36366	35333	34766	33733	36650	35050	50	10700	200	27200	50	1	24831179	9510	24.44	2.91	12	0.83	1567.00	13166.00	51000	20230329	-24.90	34300	20240214	11.66	45050	-14.98	20240102	34300	11.66	20240214	51000	-24.90	20230329	34300	11.66	20240214	1.22	N	213420	200	49 억	2191310	N	N	2533	N	N
87	20240215	110816	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	38050	2250	2	6.28	5919705200	158891	100.56	36300	38150	35850	46500	25100	35800	37256.39	8.82	6111	36933	36366	35333	34766	33733	36650	35050	50	10700	200	27200	50	1	24831179	9448	24.28	2.89	12	0.64	1567.00	13166.00	51000	20230329	-25.39	34300	20240214	10.93	45050	-15.54	20240102	34300	10.93	20240214	51000	-25.39	20230329	34300	10.93	20240214	1.22	N	213420	200	49 억	2191310	N	N	2533	N	N
88	20240215	100817	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	37500	1700	2	4.75	3713063000	100505	63.61	36300	37600	35850	46500	25100	35800	36944.06	8.82	7499	36933	36366	35333	34766	33733	36650	35050	50	10700	200	27200	50	1	24831179	9312	23.93	2.85	12	0.40	1567.00	13166.00	51000	20230329	-26.47	34300	20240214	9.33	45050	-16.76	20240102	34300	9.33	20240214	51000	-26.47	20230329	34300	9.33	20240214	1.22	N	213420	200	49 억	2191310	N	N	2533	N	N
89	20240215	090819	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	36200	400	2	1.12	319952100	8857	5.61	36300	36300	35850	46500	25100	35800	36124.21	8.82	-2301	36933	36366	35333	34766	33733	36650	35050	50	10700	200	27200	50	1	24831179	8989	23.10	2.75	12	0.04	1567.00	13166.00	51000	20230329	-29.02	34300	20240214	5.54	45050	-19.64	20240102	34300	5.54	20240214	51000	-29.02	20230329	34300	5.54	20240214	1.22	N	213420	200	49 억	2191310	N	N	2533	N	N
90	20240214	160812	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	35800	700	2	1.99	5533077000	157214	104.47	34900	35900	34300	45600	24600	35100	35194.39	8.82	-6861	36200	35650	35250	34700	34300	35450	34500	50	10500	200	26670	50	1	24831179	8890	22.85	2.72	12	0.63	1567.00	13166.00	51000	20230329	-29.80	34300	20240214	4.37	45050	-20.53	20240102	34300	4.37	20240214	51000	-29.80	20230329	34300	4.37	20240214	1.19	N	213420	200	49 억	2190658	N	N	2531	N	N
91	20240214	150815	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	35850	750	2	2.14	5223769300	148574	98.73	34900	35900	34300	45600	24600	35100	35159.38	8.82	-5503	36200	35650	35250	34700	34300	35450	34500	50	10500	200	26670	50	1	24831179	8902	22.88	2.72	12	0.60	1567.00	13166.00	51000	20230329	-29.71	34300	20240214	4.52	45050	-20.42	20240102	34300	4.52	20240214	51000	-29.71	20230329	34300	4.52	20240214	1.19	N	213420	200	49 억	2190658	N	N	10369	N	N
92	20240214	140810	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	35600	500	2	1.42	4066650200	116265	77.26	34900	35850	34300	45600	24600	35100	34977.41	8.82	-2279	36200	35650	35250	34700	34300	35450	34500	50	10500	200	26670	50	1	24831179	8840	22.72	2.70	12	0.47	1567.00	13166.00	51000	20230329	-30.20	34300	20240214	3.79	45050	-20.98	20240102	34300	3.79	20240214	51000	-30.20	20230329	34300	3.79	20240214	1.19	N	213420	200	49 억	2190658	N	N	10369	N	N
93	20240214	130814	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	35500	400	2	1.14	3077794300	88454	58.78	34900	35500	34300	45600	24600	35100	34795.38	8.82	-3368	36200	35650	35250	34700	34300	35450	34500	50	10500	200	26670	50	1	24831179	8815	22.65	2.70	12	0.36	1567.00	13166.00	51000	20230329	-30.39	34300	20240214	3.50	45050	-21.20	20240102	34300	3.50	20240214	51000	-30.39	20230329	34300	3.50	20240214	1.19	N	213420	200	49 억	2190658	N	N	10369	N	N
94	20240214	120807	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	35150	50	2	0.14	2507605350	72310	48.05	34900	35250	34300	45600	24600	35100	34678.48	8.82	-4175	36200	35650	35250	34700	34300	35450	34500	50	10500	200	26670	50	1	24831179	8728	22.43	2.67	12	0.29	1567.00	13166.00	51000	20230329	-31.08	34300	20240214	2.48	45050	-21.98	20240102	34300	2.48	20240214	51000	-31.08	20230329	34300	2.48	20240214	1.19	N	213420	200	49 억	2190658	N	N	10369	N	N
95	20240214	110813	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	35050	-50	5	-0.14	2125619400	61393	40.80	34900	35050	34300	45600	24600	35100	34623.07	8.82	-8502	36200	35650	35250	34700	34300	35450	34500	50	10500	200	26670	50	1	24831179	8703	22.37	2.66	12	0.25	1567.00	13166.00	51000	20230329	-31.27	34300	20240214	2.19	45050	-22.20	20240102	34300	2.19	20240214	51000	-31.27	20230329	34300	2.19	20240214	1.19	N	213420	200	49 억	2190658	N	N	10369	N	N
96	20240214	090802	55	60.00	KSQ150	신저가	반도체	N	N	N	Y	60	N	34650	-450	5	-1.28	296450750	8518	5.66	34900	35000	34650	45600	24600	35100	34802.47	8.82	-5346	36200	35650	35250	34700	34300	35450	34500	50	10500	200	26670	50	1	24831179	8604	22.11	2.63	12	0.03	1567.00	13166.00	51000	20230329	-32.06	34650	20240214	0.00	45050	-23.09	20240102	34650	0.00	20240214	51000	-32.06	20230329	34650	0.00	20240214	1.19	N	213420	200	49 억	2190658	N	N	10369	N	N
97	20240213	160803	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	35100	-150	5	-0.43	5284335050	150052	135.32	35650	35800	34850	45800	24700	35250	35217.08	8.69	19517	35950	35600	35400	35050	34850	35500	34950	50	10550	200	26790	50	1	24831179	8716	22.40	2.67	12	0.60	1567.00	13166.00	51000	20230329	-31.18	34800	20240206	0.86	45050	-22.09	20240102	34800	0.86	20240206	51000	-31.18	20230329	34800	0.86	20240206	1.19	N	213420	200	49 억	2156868	N	N	10369	N	N
98	20240213	150800	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	35200	-50	5	-0.14	4911628200	139444	125.75	35650	35800	34850	45800	24700	35250	35222.94	8.69	21269	35950	35600	35400	35050	34850	35500	34950	50	10550	200	26790	50	1	24831179	8741	22.46	2.67	12	0.56	1567.00	13166.00	51000	20230329	-30.98	34800	20240206	1.15	45050	-21.86	20240102	34800	1.15	20240206	51000	-30.98	20230329	34800	1.15	20240206	1.19	N	213420	200	49 억	2156868	N	N	1699	N	N
99	20240213	140809	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	35250	0	3	0.00	4069869750	115555	104.21	35650	35800	34850	45800	24700	35250	35220.20	8.69	19730	35950	35600	35400	35050	34850	35500	34950	50	10550	200	26790	50	1	24831179	8753	22.50	2.68	12	0.47	1567.00	13166.00	51000	20230329	-30.88	34800	20240206	1.29	45050	-21.75	20240102	34800	1.29	20240206	51000	-30.88	20230329	34800	1.29	20240206	1.19	N	213420	200	49 억	2156868	N	N	1699	N	N
100	20240213	130759	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	35150	-100	5	-0.28	3425292100	97254	87.70	35650	35800	34850	45800	24700	35250	35220.06	8.69	13753	35950	35600	35400	35050	34850	35500	34950	50	10550	200	26790	50	1	24831179	8728	22.43	2.67	12	0.39	1567.00	13166.00	51000	20230329	-31.08	34800	20240206	1.01	45050	-21.98	20240102	34800	1.01	20240206	51000	-31.08	20230329	34800	1.01	20240206	1.19	N	213420	200	49 억	2156868	N	N	1699	N	N
101	20240213	120808	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	35300	50	2	0.14	2915777500	82793	74.66	35650	35800	34850	45800	24700	35250	35217.68	8.69	9441	35950	35600	35400	35050	34850	35500	34950	50	10550	200	26790	50	1	24831179	8765	22.53	2.68	12	0.33	1567.00	13166.00	51000	20230329	-30.78	34800	20240206	1.44	45050	-21.64	20240102	34800	1.44	20240206	51000	-30.78	20230329	34800	1.44	20240206	1.19	N	213420	200	49 억	2156868	N	N	1699	N	N
102	20240213	110826	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	35300	50	2	0.14	2398068050	68126	61.44	35650	35800	34850	45800	24700	35250	35200.48	8.69	3820	35950	35600	35400	35050	34850	35500	34950	50	10550	200	26790	50	1	24831179	8765	22.53	2.68	12	0.27	1567.00	13166.00	51000	20230329	-30.78	34800	20240206	1.44	45050	-21.64	20240102	34800	1.44	20240206	51000	-30.78	20230329	34800	1.44	20240206	1.19	N	213420	200	49 억	2156868	N	N	1699	N	N
103	20240213	100646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	35100	-150	5	-0.43	1477397500	42010	37.89	35650	35800	34850	45800	24700	35250	35167.76	8.69	-1729	35950	35600	35400	35050	34850	35500	34950	50	10550	200	26790	50	1	24831179	8716	22.40	2.67	12	0.17	1567.00	13166.00	51000	20230329	-31.18	34800	20240206	0.86	45050	-22.09	20240102	34800	0.86	20240206	51000	-31.18	20230329	34800	0.86	20240206	1.19	N	213420	200	49 억	2156868	N	N	1699	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History