KissMeData/095610/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160715	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19980	900	2	4.72	7037627290	354981	405.38	19290	20150	19150	24800	13360	19080	19825.25	4.52	38278	19606	19342	18986	18722	18366	19475	18855	99	5720	500	13730	10	1	19768226	3950	8.44	1.09	12	1.80	2366.00	18386.00	24000	20230717	-16.75	16900	20230314	18.22	21250	-5.98	20240109	18210	9.72	20240214	24000	-16.75	20230717	16900	18.22	20230314	2.38	N	095610	500	98 억	892746	N	N	2510	N	N
3	20240229	150718	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19950	870	2	4.56	6815534330	343869	392.69	19290	20150	19150	24800	13360	19080	19820.15	4.52	36193	19606	19342	18986	18722	18366	19475	18855	99	5720	500	13730	10	1	19768226	3944	8.43	1.09	12	1.74	2366.00	18386.00	24000	20230717	-16.88	16900	20230314	18.05	21250	-6.12	20240109	18210	9.56	20240214	24000	-16.88	20230717	16900	18.05	20230314	2.38	N	095610	500	98 억	892746	N	N	3654	N	N
4	20240229	140719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	20050	970	2	5.08	6138872630	310057	354.08	19290	20150	19150	24800	13360	19080	19799.18	4.52	34538	19606	19342	18986	18722	18366	19475	18855	99	5720	500	13730	50	1	19768226	3964	8.47	1.09	12	1.57	2366.00	18386.00	24000	20230717	-16.46	16900	20230314	18.64	21250	-5.65	20240109	18210	10.10	20240214	24000	-16.46	20230717	16900	18.64	20230314	2.38	N	095610	500	98 억	892746	N	N	3654	N	N
5	20240229	130717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19930	850	2	4.45	5258476220	266171	303.96	19290	20100	19150	24800	13360	19080	19756.01	4.52	27542	19606	19342	18986	18722	18366	19475	18855	99	5720	500	13730	10	1	19768226	3940	8.42	1.08	12	1.35	2366.00	18386.00	24000	20230717	-16.96	16900	20230314	17.93	21250	-6.21	20240109	18210	9.45	20240214	24000	-16.96	20230717	16900	17.93	20230314	2.38	N	095610	500	98 억	892746	N	N	3654	N	N
6	20240229	120717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	20100	1020	2	5.35	4375679190	222024	253.54	19290	20100	19150	24800	13360	19080	19708.14	4.52	32564	19606	19342	18986	18722	18366	19475	18855	99	5720	500	13730	50	1	19768226	3973	8.50	1.09	12	1.12	2366.00	18386.00	24000	20230717	-16.25	16900	20230314	18.93	21250	-5.41	20240109	18210	10.38	20240214	24000	-16.25	20230717	16900	18.93	20230314	2.38	N	095610	500	98 억	892746	N	N	3654	N	N
7	20240229	110718	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19640	560	2	2.94	3030060680	154380	176.30	19290	19810	19150	24800	13360	19080	19627.29	4.52	15144	19606	19342	18986	18722	18366	19475	18855	99	5720	500	13730	10	1	19768226	3882	8.30	1.07	12	0.78	2366.00	18386.00	24000	20230717	-18.17	16900	20230314	16.21	21250	-7.58	20240109	18210	7.85	20240214	24000	-18.17	20230717	16900	16.21	20230314	2.38	N	095610	500	98 억	892746	N	N	3654	N	N
8	20240229	100719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19650	570	2	2.99	2169904230	110772	126.50	19290	19740	19150	24800	13360	19080	19588.93	4.52	2338	19606	19342	18986	18722	18366	19475	18855	99	5720	500	13730	10	1	19768226	3884	8.31	1.07	12	0.56	2366.00	18386.00	24000	20230717	-18.12	16900	20230314	16.27	21250	-7.53	20240109	18210	7.91	20240214	24000	-18.12	20230717	16900	16.27	20230314	2.38	N	095610	500	98 억	892746	N	N	3654	N	N
9	20240229	090717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19420	340	2	1.78	262300830	13572	15.50	19290	19420	19150	24800	13360	19080	19326.63	4.52	-941	19606	19342	18986	18722	18366	19475	18855	99	5720	500	13730	10	1	19768226	3839	8.21	1.06	12	0.07	2366.00	18386.00	24000	20230717	-19.08	16900	20230314	14.91	21250	-8.61	20240109	18210	6.64	20240214	24000	-19.08	20230717	16900	14.91	20230314	2.38	N	095610	500	98 억	892746	N	N	3654	N	N
10	20240228	160636	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19080	340	2	1.81	1667826140	87394	131.99	18770	19250	18630	24350	13120	18740	19083.99	4.40	16089	19100	18920	18820	18640	18540	18870	18590	99	5610	500	13490	10	1	19768226	3772	8.06	1.04	12	0.44	2366.00	18386.00	24000	20230717	-20.50	16900	20230314	12.90	21250	-10.21	20240109	18210	4.78	20240214	24000	-20.50	20230717	16900	12.90	20230314	2.34	N	095610	500	98 억	869268	N	N	3557	N	N
11	20240228	150636	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19080	340	2	1.81	1571111590	82335	124.35	18770	19250	18630	24350	13120	18740	19081.94	4.40	15744	19100	18920	18820	18640	18540	18870	18590	99	5610	500	13490	10	1	19768226	3772	8.06	1.04	12	0.42	2366.00	18386.00	24000	20230717	-20.50	16900	20230314	12.90	21250	-10.21	20240109	18210	4.78	20240214	24000	-20.50	20230717	16900	12.90	20230314	2.34	N	095610	500	98 억	869268	N	N	599	N	N
12	20240228	140716	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18960	220	2	1.17	1444729500	75695	114.32	18770	19250	18630	24350	13120	18740	19086.19	4.40	12600	19100	18920	18820	18640	18540	18870	18590	99	5610	500	13490	10	1	19768226	3748	8.01	1.03	12	0.38	2366.00	18386.00	24000	20230717	-21.00	16900	20230314	12.19	21250	-10.78	20240109	18210	4.12	20240214	24000	-21.00	20230717	16900	12.19	20230314	2.34	N	095610	500	98 억	869268	N	N	599	N	N
13	20240228	130717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19090	350	2	1.87	1286543560	67375	101.75	18770	19250	18630	24350	13120	18740	19095.27	4.40	15246	19100	18920	18820	18640	18540	18870	18590	99	5610	500	13490	10	1	19768226	3774	8.07	1.04	12	0.34	2366.00	18386.00	24000	20230717	-20.46	16900	20230314	12.96	21250	-10.16	20240109	18210	4.83	20240214	24000	-20.46	20230717	16900	12.96	20230314	2.34	N	095610	500	98 억	869268	N	N	599	N	N
14	20240228	120719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19120	380	2	2.03	1028350640	53857	81.34	18770	19250	18630	24350	13120	18740	19094.09	4.40	20626	19100	18920	18820	18640	18540	18870	18590	99	5610	500	13490	10	1	19768226	3780	8.08	1.04	12	0.27	2366.00	18386.00	24000	20230717	-20.33	16900	20230314	13.14	21250	-10.02	20240109	18210	5.00	20240214	24000	-20.33	20230717	16900	13.14	20230314	2.34	N	095610	500	98 억	869268	N	N	599	N	N
15	20240228	110648	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19100	360	2	1.92	934459990	48940	73.91	18770	19250	18630	24350	13120	18740	19093.99	4.40	20599	19100	18920	18820	18640	18540	18870	18590	99	5610	500	13490	10	1	19768226	3776	8.07	1.04	12	0.25	2366.00	18386.00	24000	20230717	-20.42	16900	20230314	13.02	21250	-10.12	20240109	18210	4.89	20240214	24000	-20.42	20230717	16900	13.02	20230314	2.34	N	095610	500	98 억	869268	N	N	599	N	N
16	20240228	100715	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19150	410	2	2.19	732472860	38403	58.00	18770	19250	18630	24350	13120	18740	19073.32	4.40	17758	19100	18920	18820	18640	18540	18870	18590	99	5610	500	13490	10	1	19768226	3786	8.09	1.04	12	0.19	2366.00	18386.00	24000	20230717	-20.21	16900	20230314	13.31	21250	-9.88	20240109	18210	5.16	20240214	24000	-20.21	20230717	16900	13.31	20230314	2.34	N	095610	500	98 억	869268	N	N	599	N	N
17	20240228	090719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18870	130	2	0.69	92522940	4931	7.45	18770	18930	18630	24350	13120	18740	18763.52	4.40	-357	19100	18920	18820	18640	18540	18870	18590	99	5610	500	13490	10	1	19768226	3730	7.98	1.03	12	0.02	2366.00	18386.00	24000	20230717	-21.38	16900	20230314	11.66	21250	-11.20	20240109	18210	3.62	20240214	24000	-21.38	20230717	16900	11.66	20230314	2.34	N	095610	500	98 억	869268	N	N	599	N	N
18	20240227	160717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18740	-90	5	-0.48	1243329400	66098	72.68	18850	19000	18720	24450	13190	18830	18810.50	4.38	-1287	19770	19300	19050	18580	18330	19175	18455	99	5620	500	13550	10	1	19768226	3705	7.92	1.02	12	0.33	2366.00	18386.00	24000	20230717	-21.92	16900	20230314	10.89	21250	-11.81	20240109	18210	2.91	20240214	24000	-21.92	20230717	16900	10.89	20230314	2.39	N	095610	500	98 억	865746	N	N	599	N	N
19	20240227	150719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18760	-70	5	-0.37	1145829160	60897	66.96	18850	19000	18720	24450	13190	18830	18815.86	4.38	-3004	19770	19300	19050	18580	18330	19175	18455	99	5620	500	13550	10	1	19768226	3709	7.93	1.02	12	0.31	2366.00	18386.00	24000	20230717	-21.83	16900	20230314	11.01	21250	-11.72	20240109	18210	3.02	20240214	24000	-21.83	20230717	16900	11.01	20230314	2.39	N	095610	500	98 억	865746	N	N	1789	N	N
20	20240227	140715	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18840	10	2	0.05	982907580	52223	57.42	18850	19000	18730	24450	13190	18830	18821.35	4.38	-2866	19770	19300	19050	18580	18330	19175	18455	99	5620	500	13550	10	1	19768226	3724	7.96	1.02	12	0.26	2366.00	18386.00	24000	20230717	-21.50	16900	20230314	11.48	21250	-11.34	20240109	18210	3.46	20240214	24000	-21.50	20230717	16900	11.48	20230314	2.39	N	095610	500	98 억	865746	N	N	1789	N	N
21	20240227	130638	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18790	-40	5	-0.21	898722440	47756	52.51	18850	19000	18730	24450	13190	18830	18819.05	4.38	-4860	19770	19300	19050	18580	18330	19175	18455	99	5620	500	13550	10	1	19768226	3714	7.94	1.02	12	0.24	2366.00	18386.00	24000	20230717	-21.71	16900	20230314	11.18	21250	-11.58	20240109	18210	3.19	20240214	24000	-21.71	20230717	16900	11.18	20230314	2.39	N	095610	500	98 억	865746	N	N	1789	N	N
22	20240227	120719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18810	-20	5	-0.11	818340400	43484	47.81	18850	19000	18730	24450	13190	18830	18819.35	4.38	-4804	19770	19300	19050	18580	18330	19175	18455	99	5620	500	13550	10	1	19768226	3718	7.95	1.02	12	0.22	2366.00	18386.00	24000	20230717	-21.62	16900	20230314	11.30	21250	-11.48	20240109	18210	3.29	20240214	24000	-21.62	20230717	16900	11.30	20230314	2.39	N	095610	500	98 억	865746	N	N	1789	N	N
23	20240227	110717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18860	30	2	0.16	643540980	34227	37.63	18850	19000	18730	24450	13190	18830	18802.14	4.38	-3982	19770	19300	19050	18580	18330	19175	18455	99	5620	500	13550	10	1	19768226	3728	7.97	1.03	12	0.17	2366.00	18386.00	24000	20230717	-21.42	16900	20230314	11.60	21250	-11.25	20240109	18210	3.57	20240214	24000	-21.42	20230717	16900	11.60	20230314	2.39	N	095610	500	98 억	865746	N	N	1789	N	N
24	20240227	100714	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18800	-30	5	-0.16	473593160	25211	27.72	18850	19000	18730	24450	13190	18830	18785.18	4.38	-4144	19770	19300	19050	18580	18330	19175	18455	99	5620	500	13550	10	1	19768226	3716	7.95	1.02	12	0.13	2366.00	18386.00	24000	20230717	-21.67	16900	20230314	11.24	21250	-11.53	20240109	18210	3.24	20240214	24000	-21.67	20230717	16900	11.24	20230314	2.39	N	095610	500	98 억	865746	N	N	1789	N	N
25	20240227	090717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18880	50	2	0.27	45279020	2403	2.64	18850	19000	18780	24450	13190	18830	18842.70	4.38	-995	19770	19300	19050	18580	18330	19175	18455	99	5620	500	13550	10	1	19768226	3732	7.98	1.03	12	0.01	2366.00	18386.00	24000	20230717	-21.33	16900	20230314	11.72	21250	-11.15	20240109	18210	3.68	20240214	24000	-21.33	20230717	16900	11.72	20230314	2.39	N	095610	500	98 억	865746	N	N	1789	N	N
26	20240226	160714	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18830	-590	5	-3.04	1725668220	90436	67.52	19450	19520	18800	25200	13600	19420	19081.96	4.42	-16945	19873	19646	19493	19266	19113	19570	19190	99	5780	500	13980	10	1	19768226	3722	7.96	1.02	12	0.46	2366.00	18386.00	24000	20230717	-21.54	16900	20230314	11.42	21250	-11.39	20240109	18210	3.40	20240214	24000	-21.54	20230717	16900	11.42	20230314	2.43	N	095610	500	98 억	873542	N	N	1789	N	N
27	20240226	150712	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18910	-510	5	-2.63	1538938010	80527	60.12	19450	19520	18890	25200	13600	19420	19110.82	4.42	-19252	19873	19646	19493	19266	19113	19570	19190	99	5780	500	13980	10	1	19768226	3738	7.99	1.03	12	0.41	2366.00	18386.00	24000	20230717	-21.21	16900	20230314	11.89	21250	-11.01	20240109	18210	3.84	20240214	24000	-21.21	20230717	16900	11.89	20230314	2.43	N	095610	500	98 억	873542	N	N	7821	N	N
28	20240226	140711	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18970	-450	5	-2.32	1220870240	63739	47.58	19450	19520	18970	25200	13600	19420	19154.19	4.42	-16303	19873	19646	19493	19266	19113	19570	19190	99	5780	500	13980	10	1	19768226	3750	8.02	1.03	12	0.32	2366.00	18386.00	24000	20230717	-20.96	16900	20230314	12.25	21250	-10.73	20240109	18210	4.17	20240214	24000	-20.96	20230717	16900	12.25	20230314	2.43	N	095610	500	98 억	873542	N	N	7821	N	N
29	20240226	130708	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19040	-380	5	-1.96	988978910	51537	38.48	19450	19520	19000	25200	13600	19420	19189.67	4.42	-9102	19873	19646	19493	19266	19113	19570	19190	99	5780	500	13980	10	1	19768226	3764	8.05	1.04	12	0.26	2366.00	18386.00	24000	20230717	-20.67	16900	20230314	12.66	21250	-10.40	20240109	18210	4.56	20240214	24000	-20.67	20230717	16900	12.66	20230314	2.43	N	095610	500	98 억	873542	N	N	7821	N	N
30	20240226	120707	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19030	-390	5	-2.01	903429800	47045	35.12	19450	19520	19000	25200	13600	19420	19203.51	4.42	-8363	19873	19646	19493	19266	19113	19570	19190	99	5780	500	13980	10	1	19768226	3762	8.04	1.04	12	0.24	2366.00	18386.00	24000	20230717	-20.71	16900	20230314	12.60	21250	-10.45	20240109	18210	4.50	20240214	24000	-20.71	20230717	16900	12.60	20230314	2.43	N	095610	500	98 억	873542	N	N	7821	N	N
31	20240226	110706	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19090	-330	5	-1.70	767959800	39931	29.81	19450	19520	19000	25200	13600	19420	19232.15	4.42	-4897	19873	19646	19493	19266	19113	19570	19190	99	5780	500	13980	10	1	19768226	3774	8.07	1.04	12	0.20	2366.00	18386.00	24000	20230717	-20.46	16900	20230314	12.96	21250	-10.16	20240109	18210	4.83	20240214	24000	-20.46	20230717	16900	12.96	20230314	2.43	N	095610	500	98 억	873542	N	N	7821	N	N
32	20240226	100704	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19080	-340	5	-1.75	538368490	27899	20.83	19450	19520	19080	25200	13600	19420	19297.04	4.42	-4579	19873	19646	19493	19266	19113	19570	19190	99	5780	500	13980	10	1	19768226	3772	8.06	1.04	12	0.14	2366.00	18386.00	24000	20230717	-20.50	16900	20230314	12.90	21250	-10.21	20240109	18210	4.78	20240214	24000	-20.50	20230717	16900	12.90	20230314	2.43	N	095610	500	98 억	873542	N	N	7821	N	N
33	20240226	090704	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19330	-90	5	-0.46	98957050	5103	3.81	19450	19520	19310	25200	13600	19420	19391.91	4.42	-1553	19873	19646	19493	19266	19113	19570	19190	99	5780	500	13980	10	1	19768226	3821	8.17	1.05	12	0.03	2366.00	18386.00	24000	20230717	-19.46	16900	20230314	14.38	21250	-9.04	20240109	18210	6.15	20240214	24000	-19.46	20230717	16900	14.38	20230314	2.43	N	095610	500	98 억	873542	N	N	7821	N	N
34	20240223	160705	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19420	-20	5	-0.10	2611644790	133808	115.22	19590	19720	19340	25250	13610	19440	19517.85	4.32	7157	19746	19592	19406	19252	19066	19670	19330	99	5810	500	13990	10	1	19768226	3839	8.21	1.06	12	0.68	2366.00	18386.00	24000	20230717	-19.08	16900	20230314	14.91	21250	-8.61	20240109	18210	6.64	20240214	24000	-19.08	20230717	16900	14.91	20230314	2.43	N	095610	500	98 억	854387	N	N	7821	N	N
35	20240223	150700	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19410	-30	5	-0.15	2397877920	122787	105.73	19590	19720	19340	25250	13610	19440	19528.76	4.32	315	19746	19592	19406	19252	19066	19670	19330	99	5810	500	13990	10	1	19768226	3837	8.20	1.06	12	0.62	2366.00	18386.00	24000	20230717	-19.12	16900	20230314	14.85	21250	-8.66	20240109	18210	6.59	20240214	24000	-19.12	20230717	16900	14.85	20230314	2.43	N	095610	500	98 억	854387	N	N	1530	N	N
36	20240223	140702	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19450	10	2	0.05	2196217760	112440	96.82	19590	19720	19340	25250	13610	19440	19532.35	4.32	1950	19746	19592	19406	19252	19066	19670	19330	99	5810	500	13990	10	1	19768226	3845	8.22	1.06	12	0.57	2366.00	18386.00	24000	20230717	-18.96	16900	20230314	15.09	21250	-8.47	20240109	18210	6.81	20240214	24000	-18.96	20230717	16900	15.09	20230314	2.43	N	095610	500	98 억	854387	N	N	1530	N	N
37	20240223	130700	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19530	90	2	0.46	2027661170	103776	89.36	19590	19720	19340	25250	13610	19440	19538.83	4.32	3921	19746	19592	19406	19252	19066	19670	19330	99	5810	500	13990	10	1	19768226	3861	8.25	1.06	12	0.52	2366.00	18386.00	24000	20230717	-18.62	16900	20230314	15.56	21250	-8.09	20240109	18210	7.25	20240214	24000	-18.62	20230717	16900	15.56	20230314	2.43	N	095610	500	98 억	854387	N	N	1530	N	N
38	20240223	120701	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19580	140	2	0.72	1759856740	90032	77.52	19590	19720	19340	25250	13610	19440	19547.01	4.32	3065	19746	19592	19406	19252	19066	19670	19330	99	5810	500	13990	10	1	19768226	3871	8.28	1.06	12	0.46	2366.00	18386.00	24000	20230717	-18.42	16900	20230314	15.86	21250	-7.86	20240109	18210	7.52	20240214	24000	-18.42	20230717	16900	15.86	20230314	2.43	N	095610	500	98 억	854387	N	N	1530	N	N
39	20240223	110655	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19540	100	2	0.51	1473662130	75445	64.96	19590	19720	19340	25250	13610	19440	19532.93	4.32	-2102	19746	19592	19406	19252	19066	19670	19330	99	5810	500	13990	10	1	19768226	3863	8.26	1.06	12	0.38	2366.00	18386.00	24000	20230717	-18.58	16900	20230314	15.62	21250	-8.05	20240109	18210	7.30	20240214	24000	-18.58	20230717	16900	15.62	20230314	2.43	N	095610	500	98 억	854387	N	N	1530	N	N
40	20240223	100656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19490	50	2	0.26	1256936990	64306	55.37	19590	19720	19340	25250	13610	19440	19546.19	4.32	-2838	19746	19592	19406	19252	19066	19670	19330	99	5810	500	13990	10	1	19768226	3853	8.24	1.06	12	0.33	2366.00	18386.00	24000	20230717	-18.79	16900	20230314	15.33	21250	-8.28	20240109	18210	7.03	20240214	24000	-18.79	20230717	16900	15.33	20230314	2.43	N	095610	500	98 억	854387	N	N	1530	N	N
41	20240223	090658	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19680	240	2	1.23	407391690	20718	17.84	19590	19720	19540	25250	13610	19440	19663.66	4.32	3199	19746	19592	19406	19252	19066	19670	19330	99	5810	500	13990	10	1	19768226	3890	8.32	1.07	12	0.10	2366.00	18386.00	24000	20230717	-18.00	16900	20230314	16.45	21250	-7.39	20240109	18210	8.07	20240214	24000	-18.00	20230717	16900	16.45	20230314	2.43	N	095610	500	98 억	854387	N	N	1530	N	N
42	20240222	160650	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19440	190	2	0.99	2256539680	116031	102.29	19410	19560	19220	25000	13480	19250	19447.73	4.28	8367	19756	19502	19086	18832	18416	19630	18960	99	5750	500	13860	10	1	19768226	3843	8.22	1.06	12	0.59	2366.00	18386.00	24000	20230717	-19.00	16900	20230314	15.03	21250	-8.52	20240109	18210	6.75	20240214	24000	-19.00	20230717	16900	15.03	20230314	2.42	N	095610	500	98 억	845669	N	N	1530	N	N
43	20240222	150658	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19460	210	2	1.09	2105826110	108280	95.46	19410	19560	19220	25000	13480	19250	19447.97	4.28	7764	19756	19502	19086	18832	18416	19630	18960	99	5750	500	13860	10	1	19768226	3847	8.22	1.06	12	0.55	2366.00	18386.00	24000	20230717	-18.92	16900	20230314	15.15	21250	-8.42	20240109	18210	6.86	20240214	24000	-18.92	20230717	16900	15.15	20230314	2.42	N	095610	500	98 억	845669	N	N	987	N	N
44	20240222	140654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19530	280	2	1.45	1762882900	90656	79.92	19410	19560	19220	25000	13480	19250	19445.85	4.28	8207	19756	19502	19086	18832	18416	19630	18960	99	5750	500	13860	10	1	19768226	3861	8.25	1.06	12	0.46	2366.00	18386.00	24000	20230717	-18.62	16900	20230314	15.56	21250	-8.09	20240109	18210	7.25	20240214	24000	-18.62	20230717	16900	15.56	20230314	2.42	N	095610	500	98 억	845669	N	N	987	N	N
45	20240222	130644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19510	260	2	1.35	1596079640	82110	72.39	19410	19560	19220	25000	13480	19250	19438.31	4.28	8724	19756	19502	19086	18832	18416	19630	18960	99	5750	500	13860	10	1	19768226	3857	8.25	1.06	12	0.42	2366.00	18386.00	24000	20230717	-18.71	16900	20230314	15.44	21250	-8.19	20240109	18210	7.14	20240214	24000	-18.71	20230717	16900	15.44	20230314	2.42	N	095610	500	98 억	845669	N	N	987	N	N
46	20240222	120654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19460	210	2	1.09	1316453260	67785	59.76	19410	19540	19220	25000	13480	19250	19421.01	4.28	3263	19756	19502	19086	18832	18416	19630	18960	99	5750	500	13860	10	1	19768226	3847	8.22	1.06	12	0.34	2366.00	18386.00	24000	20230717	-18.92	16900	20230314	15.15	21250	-8.42	20240109	18210	6.86	20240214	24000	-18.92	20230717	16900	15.15	20230314	2.42	N	095610	500	98 억	845669	N	N	987	N	N
47	20240222	110650	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19400	150	2	0.78	1139181720	58665	51.72	19410	19540	19220	25000	13480	19250	19418.42	4.28	3506	19756	19502	19086	18832	18416	19630	18960	99	5750	500	13860	10	1	19768226	3835	8.20	1.06	12	0.30	2366.00	18386.00	24000	20230717	-19.17	16900	20230314	14.79	21250	-8.71	20240109	18210	6.53	20240214	24000	-19.17	20230717	16900	14.79	20230314	2.42	N	095610	500	98 억	845669	N	N	987	N	N
48	20240222	100644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19300	50	2	0.26	468363320	24199	21.33	19410	19530	19220	25000	13480	19250	19354.66	4.28	-5445	19756	19502	19086	18832	18416	19630	18960	99	5750	500	13860	10	1	19768226	3815	8.16	1.05	12	0.12	2366.00	18386.00	24000	20230717	-19.58	16900	20230314	14.20	21250	-9.18	20240109	18210	5.99	20240214	24000	-19.58	20230717	16900	14.20	20230314	2.42	N	095610	500	98 억	845669	N	N	987	N	N
49	20240222	090656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19430	180	2	0.94	109604700	5637	4.97	19410	19530	19350	25000	13480	19250	19443.80	4.28	808	19756	19502	19086	18832	18416	19630	18960	99	5750	500	13860	10	1	19768226	3841	8.21	1.06	12	0.03	2366.00	18386.00	24000	20230717	-19.04	16900	20230314	14.97	21250	-8.56	20240109	18210	6.70	20240214	24000	-19.04	20230717	16900	14.97	20230314	2.42	N	095610	500	98 억	845669	N	N	987	N	N
50	20240221	160649	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19250	320	2	1.69	2165891120	113197	193.17	18790	19340	18670	24600	13260	18930	19133.76	3.93	3377	19370	19150	19010	18790	18650	19080	18720	99	5670	500	13620	10	1	19768226	3805	8.14	1.05	12	0.57	2366.00	18386.00	24000	20230717	-19.79	16900	20230314	13.91	21250	-9.41	20240109	18210	5.71	20240214	24000	-19.79	20230717	16900	13.91	20230314	2.46	N	095610	500	98 억	777595	N	N	987	N	N
51	20240221	150644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19240	310	2	1.64	2104541010	110010	187.73	18790	19340	18670	24600	13260	18930	19130.45	3.93	3903	19370	19150	19010	18790	18650	19080	18720	99	5670	500	13620	10	1	19768226	3803	8.13	1.05	12	0.56	2366.00	18386.00	24000	20230717	-19.83	16900	20230314	13.85	21250	-9.46	20240109	18210	5.66	20240214	24000	-19.83	20230717	16900	13.85	20230314	2.46	N	095610	500	98 억	777595	N	N	1237	N	N
52	20240221	140646	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19280	350	2	1.85	1826621590	95583	163.11	18790	19340	18670	24600	13260	18930	19110.32	3.93	6588	19370	19150	19010	18790	18650	19080	18720	99	5670	500	13620	10	1	19768226	3811	8.15	1.05	12	0.48	2366.00	18386.00	24000	20230717	-19.67	16900	20230314	14.08	21250	-9.27	20240109	18210	5.88	20240214	24000	-19.67	20230717	16900	14.08	20230314	2.46	N	095610	500	98 억	777595	N	N	1237	N	N
53	20240221	130646	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19230	300	2	1.58	1481222750	77665	132.54	18790	19300	18670	24600	13260	18930	19071.95	3.93	6120	19370	19150	19010	18790	18650	19080	18720	99	5670	500	13620	10	1	19768226	3801	8.13	1.05	12	0.39	2366.00	18386.00	24000	20230717	-19.88	16900	20230314	13.79	21250	-9.51	20240109	18210	5.60	20240214	24000	-19.88	20230717	16900	13.79	20230314	2.46	N	095610	500	98 억	777595	N	N	1237	N	N
54	20240221	120645	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19170	240	2	1.27	1060040270	55760	95.16	18790	19220	18670	24600	13260	18930	19010.77	3.93	5109	19370	19150	19010	18790	18650	19080	18720	99	5670	500	13620	10	1	19768226	3790	8.10	1.04	12	0.28	2366.00	18386.00	24000	20230717	-20.12	16900	20230314	13.43	21250	-9.79	20240109	18210	5.27	20240214	24000	-20.12	20230717	16900	13.43	20230314	2.46	N	095610	500	98 억	777595	N	N	1237	N	N
55	20240221	110651	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19170	240	2	1.27	809102030	42675	72.83	18790	19220	18670	24600	13260	18930	18959.63	3.93	4613	19370	19150	19010	18790	18650	19080	18720	99	5670	500	13620	10	1	19768226	3790	8.10	1.04	12	0.22	2366.00	18386.00	24000	20230717	-20.12	16900	20230314	13.43	21250	-9.79	20240109	18210	5.27	20240214	24000	-20.12	20230717	16900	13.43	20230314	2.46	N	095610	500	98 억	777595	N	N	1237	N	N
56	20240221	100643	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18910	-20	5	-0.11	417120400	22149	37.80	18790	18960	18670	24600	13260	18930	18832.47	3.93	-641	19370	19150	19010	18790	18650	19080	18720	99	5670	500	13620	10	1	19768226	3738	7.99	1.03	12	0.11	2366.00	18386.00	24000	20230717	-21.21	16900	20230314	11.89	21250	-11.01	20240109	18210	3.84	20240214	24000	-21.21	20230717	16900	11.89	20230314	2.46	N	095610	500	98 억	777595	N	N	1237	N	N
57	20240221	090643	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18810	-120	5	-0.63	110276520	5877	10.03	18790	18870	18670	24600	13260	18930	18764.08	3.93	-634	19370	19150	19010	18790	18650	19080	18720	99	5670	500	13620	10	1	19768226	3718	7.95	1.02	12	0.03	2366.00	18386.00	24000	20230717	-21.62	16900	20230314	11.30	21250	-11.48	20240109	18210	3.29	20240214	24000	-21.62	20230717	16900	11.30	20230314	2.46	N	095610	500	98 억	777595	N	N	1237	N	N
58	20240220	160637	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18930	-190	5	-0.99	1102509810	58179	48.94	19230	19230	18870	24850	13390	19120	18950.32	3.90	2269	19593	19356	19043	18806	18493	19475	18925	99	5730	500	13760	10	1	19768226	3742	8.00	1.03	12	0.29	2366.00	18386.00	24000	20230717	-21.12	16900	20230314	12.01	21250	-10.92	20240109	18210	3.95	20240214	24000	-21.12	20230717	16900	12.01	20230314	2.40	N	095610	500	98 억	770742	N	N	1237	N	N
59	20240220	150641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18890	-230	5	-1.20	1037742150	54755	46.06	19230	19230	18870	24850	13390	19120	18952.46	3.90	1296	19593	19356	19043	18806	18493	19475	18925	99	5730	500	13760	10	1	19768226	3734	7.98	1.03	12	0.28	2366.00	18386.00	24000	20230717	-21.29	16900	20230314	11.78	21250	-11.11	20240109	18210	3.73	20240214	24000	-21.29	20230717	16900	11.78	20230314	2.40	N	095610	500	98 억	770742	N	N	416	N	N
60	20240220	140639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18930	-190	5	-0.99	809830080	42701	35.92	19230	19230	18870	24850	13390	19120	18965.13	3.90	-36	19593	19356	19043	18806	18493	19475	18925	99	5730	500	13760	10	1	19768226	3742	8.00	1.03	12	0.22	2366.00	18386.00	24000	20230717	-21.12	16900	20230314	12.01	21250	-10.92	20240109	18210	3.95	20240214	24000	-21.12	20230717	16900	12.01	20230314	2.40	N	095610	500	98 억	770742	N	N	416	N	N
61	20240220	130641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18960	-160	5	-0.84	715562010	37729	31.74	19230	19230	18870	24850	13390	19120	18965.84	3.90	-2000	19593	19356	19043	18806	18493	19475	18925	99	5730	500	13760	10	1	19768226	3748	8.01	1.03	12	0.19	2366.00	18386.00	24000	20230717	-21.00	16900	20230314	12.19	21250	-10.78	20240109	18210	4.12	20240214	24000	-21.00	20230717	16900	12.19	20230314	2.40	N	095610	500	98 억	770742	N	N	416	N	N
62	20240220	120635	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18920	-200	5	-1.05	577689320	30438	25.61	19230	19230	18870	24850	13390	19120	18979.21	3.90	-2401	19593	19356	19043	18806	18493	19475	18925	99	5730	500	13760	10	1	19768226	3740	8.00	1.03	12	0.15	2366.00	18386.00	24000	20230717	-21.17	16900	20230314	11.95	21250	-10.96	20240109	18210	3.90	20240214	24000	-21.17	20230717	16900	11.95	20230314	2.40	N	095610	500	98 억	770742	N	N	416	N	N
63	20240220	110637	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19000	-120	5	-0.63	429823690	22641	19.05	19230	19230	18870	24850	13390	19120	18984.31	3.90	-2821	19593	19356	19043	18806	18493	19475	18925	99	5730	500	13760	10	1	19768226	3756	8.03	1.03	12	0.11	2366.00	18386.00	24000	20230717	-20.83	16900	20230314	12.43	21250	-10.59	20240109	18210	4.34	20240214	24000	-20.83	20230717	16900	12.43	20230314	2.40	N	095610	500	98 억	770742	N	N	416	N	N
64	20240220	100629	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18980	-140	5	-0.73	313173460	16509	13.89	19230	19230	18870	24850	13390	19120	18969.86	3.90	-3801	19593	19356	19043	18806	18493	19475	18925	99	5730	500	13760	10	1	19768226	3752	8.02	1.03	12	0.08	2366.00	18386.00	24000	20230717	-20.92	16900	20230314	12.31	21250	-10.68	20240109	18210	4.23	20240214	24000	-20.92	20230717	16900	12.31	20230314	2.40	N	095610	500	98 억	770742	N	N	416	N	N
65	20240220	090644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18980	-140	5	-0.73	59886470	3140	2.64	19230	19230	18950	24850	13390	19120	19072.12	3.90	-1509	19593	19356	19043	18806	18493	19475	18925	99	5730	500	13760	10	1	19768226	3752	8.02	1.03	12	0.02	2366.00	18386.00	24000	20230717	-20.92	16900	20230314	12.31	21250	-10.68	20240109	18210	4.23	20240214	24000	-20.92	20230717	16900	12.31	20230314	2.40	N	095610	500	98 억	770742	N	N	416	N	N
66	20240219	160638	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19120	450	2	2.41	2248212210	117870	266.06	18750	19280	18730	24250	13070	18670	19073.51	3.86	6447	18950	18810	18610	18470	18270	18880	18540	99	5580	500	13440	10	1	19768226	3780	8.08	1.04	12	0.60	2366.00	18386.00	24000	20230717	-20.33	16900	20230314	13.14	21250	-10.02	20240109	18210	5.00	20240214	24000	-20.33	20230717	16900	13.14	20230314	2.39	N	095610	500	98 억	763301	N	N	416	N	N
67	20240219	150644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19030	360	2	1.93	2188555710	114744	259.00	18750	19280	18730	24250	13070	18670	19073.38	3.86	6898	18950	18810	18610	18470	18270	18880	18540	99	5580	500	13440	10	1	19768226	3762	8.04	1.04	12	0.58	2366.00	18386.00	24000	20230717	-20.71	16900	20230314	12.60	21250	-10.45	20240109	18210	4.50	20240214	24000	-20.71	20230717	16900	12.60	20230314	2.39	N	095610	500	98 억	763301	N	N	371	N	N
68	20240219	140642	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19070	400	2	2.14	2043726050	107139	241.84	18750	19280	18730	24250	13070	18670	19075.46	3.86	7507	18950	18810	18610	18470	18270	18880	18540	99	5580	500	13440	10	1	19768226	3770	8.06	1.04	12	0.54	2366.00	18386.00	24000	20230717	-20.54	16900	20230314	12.84	21250	-10.26	20240109	18210	4.72	20240214	24000	-20.54	20230717	16900	12.84	20230314	2.39	N	095610	500	98 억	763301	N	N	371	N	N
69	20240219	130643	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19060	390	2	2.09	1960248870	102755	231.94	18750	19280	18730	24250	13070	18670	19076.92	3.86	8574	18950	18810	18610	18470	18270	18880	18540	99	5580	500	13440	10	1	19768226	3768	8.06	1.04	12	0.52	2366.00	18386.00	24000	20230717	-20.58	16900	20230314	12.78	21250	-10.31	20240109	18210	4.67	20240214	24000	-20.58	20230717	16900	12.78	20230314	2.39	N	095610	500	98 억	763301	N	N	371	N	N
70	20240219	120641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19060	390	2	2.09	1829992190	95925	216.53	18750	19280	18730	24250	13070	18670	19077.32	3.86	7519	18950	18810	18610	18470	18270	18880	18540	99	5580	500	13440	10	1	19768226	3768	8.06	1.04	12	0.49	2366.00	18386.00	24000	20230717	-20.58	16900	20230314	12.78	21250	-10.31	20240109	18210	4.67	20240214	24000	-20.58	20230717	16900	12.78	20230314	2.39	N	095610	500	98 억	763301	N	N	371	N	N
71	20240219	110639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19150	480	2	2.57	1693648820	88780	200.40	18750	19280	18730	24250	13070	18670	19076.92	3.86	7849	18950	18810	18610	18470	18270	18880	18540	99	5580	500	13440	10	1	19768226	3786	8.09	1.04	12	0.45	2366.00	18386.00	24000	20230717	-20.21	16900	20230314	13.31	21250	-9.88	20240109	18210	5.16	20240214	24000	-20.21	20230717	16900	13.31	20230314	2.39	N	095610	500	98 억	763301	N	N	371	N	N
72	20240219	100635	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	19120	450	2	2.41	1349758520	70884	160.00	18750	19280	18730	24250	13070	18670	19041.79	3.86	8491	18950	18810	18610	18470	18270	18880	18540	99	5580	500	13440	10	1	19768226	3780	8.08	1.04	12	0.36	2366.00	18386.00	24000	20230717	-20.33	16900	20230314	13.14	21250	-10.02	20240109	18210	5.00	20240214	24000	-20.33	20230717	16900	13.14	20230314	2.39	N	095610	500	98 억	763301	N	N	371	N	N
73	20240219	090636	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18850	180	2	0.96	162480620	8634	19.49	18750	18880	18730	24250	13070	18670	18818.70	3.86	3398	18950	18810	18610	18470	18270	18880	18540	99	5580	500	13440	10	1	19768226	3726	7.97	1.03	12	0.04	2366.00	18386.00	24000	20230717	-21.46	16900	20230314	11.54	21250	-11.29	20240109	18210	3.51	20240214	24000	-21.46	20230717	16900	11.54	20230314	2.39	N	095610	500	98 억	763301	N	N	371	N	N
74	20240216	160632	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18670	170	2	0.92	817394090	44086	81.40	18500	18750	18410	24050	12950	18500	18540.84	3.79	-9102	18973	18736	18593	18356	18213	18665	18285	99	5550	500	13320	10	1	19768226	3691	7.89	1.02	12	0.22	2366.00	18386.00	24000	20230717	-22.21	16900	20230314	10.47	21250	-12.14	20240109	18210	2.53	20240214	24000	-22.21	20230717	16900	10.47	20230314	2.35	N	095610	500	98 억	749545	N	N	371	N	N
75	20240216	150638	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18650	150	2	0.81	761879670	41111	75.91	18500	18750	18410	24050	12950	18500	18532.26	3.79	-9713	18973	18736	18593	18356	18213	18665	18285	99	5550	500	13320	10	1	19768226	3687	7.88	1.01	12	0.21	2366.00	18386.00	24000	20230717	-22.29	16900	20230314	10.36	21250	-12.24	20240109	18210	2.42	20240214	24000	-22.29	20230717	16900	10.36	20230314	2.35	N	095610	500	98 억	749545	N	N	1827	N	N
76	20240216	140641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18660	160	2	0.86	718004960	38758	71.57	18500	18750	18410	24050	12950	18500	18525.34	3.79	-9683	18973	18736	18593	18356	18213	18665	18285	99	5550	500	13320	10	1	19768226	3689	7.89	1.01	12	0.20	2366.00	18386.00	24000	20230717	-22.25	16900	20230314	10.41	21250	-12.19	20240109	18210	2.47	20240214	24000	-22.25	20230717	16900	10.41	20230314	2.35	N	095610	500	98 억	749545	N	N	1827	N	N
77	20240216	130633	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18590	90	2	0.49	566799090	30661	56.62	18500	18630	18410	24050	12950	18500	18485.99	3.79	-11196	18973	18736	18593	18356	18213	18665	18285	99	5550	500	13320	10	1	19768226	3675	7.86	1.01	12	0.16	2366.00	18386.00	24000	20230717	-22.54	16900	20230314	10.00	21250	-12.52	20240109	18210	2.09	20240214	24000	-22.54	20230717	16900	10.00	20230314	2.35	N	095610	500	98 억	749545	N	N	1827	N	N
78	20240216	120636	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18550	50	2	0.27	506737580	27422	50.63	18500	18630	18410	24050	12950	18500	18479.23	3.79	-10461	18973	18736	18593	18356	18213	18665	18285	99	5550	500	13320	10	1	19768226	3667	7.84	1.01	12	0.14	2366.00	18386.00	24000	20230717	-22.71	16900	20230314	9.76	21250	-12.71	20240109	18210	1.87	20240214	24000	-22.71	20230717	16900	9.76	20230314	2.35	N	095610	500	98 억	749545	N	N	1827	N	N
79	20240216	110644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18480	-20	5	-0.11	440176580	23826	43.99	18500	18630	18410	24050	12950	18500	18474.63	3.79	-10239	18973	18736	18593	18356	18213	18665	18285	99	5550	500	13320	10	1	19768226	3653	7.81	1.01	12	0.12	2366.00	18386.00	24000	20230717	-23.00	16900	20230314	9.35	21250	-13.04	20240109	18210	1.48	20240214	24000	-23.00	20230717	16900	9.35	20230314	2.35	N	095610	500	98 억	749545	N	N	1827	N	N
80	20240216	100637	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18420	-80	5	-0.43	248782280	13456	24.85	18500	18630	18420	24050	12950	18500	18488.58	3.79	-5978	18973	18736	18593	18356	18213	18665	18285	99	5550	500	13320	10	1	19768226	3641	7.79	1.00	12	0.07	2366.00	18386.00	24000	20230717	-23.25	16900	20230314	8.99	21250	-13.32	20240109	18210	1.15	20240214	24000	-23.25	20230717	16900	8.99	20230314	2.35	N	095610	500	98 억	749545	N	N	1827	N	N
81	20240216	090629	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18570	70	2	0.38	17256740	932	1.72	18500	18580	18490	24050	12950	18500	18515.82	3.79	237	18973	18736	18593	18356	18213	18665	18285	99	5550	500	13320	10	1	19768226	3671	7.85	1.01	12	0.00	2366.00	18386.00	24000	20230717	-22.62	16900	20230314	9.88	21250	-12.61	20240109	18210	1.98	20240214	24000	-22.62	20230717	16900	9.88	20230314	2.35	N	095610	500	98 억	749545	N	N	1827	N	N
82	20240215	160632	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18500	-30	5	-0.16	994301450	53571	68.57	18720	18830	18450	24050	12980	18530	18560.53	3.79	-4554	18970	18750	18480	18260	17990	18860	18370	99	5520	500	13340	10	1	19768226	3657	7.82	1.01	12	0.27	2366.00	18386.00	24000	20230717	-22.92	16900	20230314	9.47	21250	-12.94	20240109	18210	1.59	20240214	24000	-22.92	20230717	16900	9.47	20230314	2.31	N	095610	500	98 억	748293	N	N	1827	N	N
83	20240215	150636	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18530	0	3	0.00	941199230	50702	64.90	18720	18830	18450	24050	12980	18530	18563.36	3.79	-4474	18970	18750	18480	18260	17990	18860	18370	99	5520	500	13340	10	1	19768226	3663	7.83	1.01	12	0.26	2366.00	18386.00	24000	20230717	-22.79	16900	20230314	9.64	21250	-12.80	20240109	18210	1.76	20240214	24000	-22.79	20230717	16900	9.64	20230314	2.31	N	095610	500	98 억	748293	N	N	2542	N	N
84	20240215	140632	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18530	0	3	0.00	887850730	47821	61.21	18720	18830	18450	24050	12980	18530	18566.13	3.79	-4453	18970	18750	18480	18260	17990	18860	18370	99	5520	500	13340	10	1	19768226	3663	7.83	1.01	12	0.24	2366.00	18386.00	24000	20230717	-22.79	16900	20230314	9.64	21250	-12.80	20240109	18210	1.76	20240214	24000	-22.79	20230717	16900	9.64	20230314	2.31	N	095610	500	98 억	748293	N	N	2542	N	N
85	20240215	130626	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18480	-50	5	-0.27	740855810	39868	51.03	18720	18830	18450	24050	12980	18530	18582.72	3.79	-6682	18970	18750	18480	18260	17990	18860	18370	99	5520	500	13340	10	1	19768226	3653	7.81	1.01	12	0.20	2366.00	18386.00	24000	20230717	-23.00	16900	20230314	9.35	21250	-13.04	20240109	18210	1.48	20240214	24000	-23.00	20230717	16900	9.35	20230314	2.31	N	095610	500	98 억	748293	N	N	2542	N	N
86	20240215	120632	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18480	-50	5	-0.27	631922730	33980	43.49	18720	18830	18450	24050	12980	18530	18596.90	3.79	-5930	18970	18750	18480	18260	17990	18860	18370	99	5520	500	13340	10	1	19768226	3653	7.81	1.01	12	0.17	2366.00	18386.00	24000	20230717	-23.00	16900	20230314	9.35	21250	-13.04	20240109	18210	1.48	20240214	24000	-23.00	20230717	16900	9.35	20230314	2.31	N	095610	500	98 억	748293	N	N	2542	N	N
87	20240215	110629	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18460	-70	5	-0.38	593847680	31918	40.85	18720	18830	18450	24050	12980	18530	18605.42	3.79	-5707	18970	18750	18480	18260	17990	18860	18370	99	5520	500	13340	10	1	19768226	3649	7.80	1.00	12	0.16	2366.00	18386.00	24000	20230717	-23.08	16900	20230314	9.23	21250	-13.13	20240109	18210	1.37	20240214	24000	-23.08	20230717	16900	9.23	20230314	2.31	N	095610	500	98 억	748293	N	N	2542	N	N
88	20240215	100627	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18530	0	3	0.00	371521350	19899	25.47	18720	18830	18530	24050	12980	18530	18670.35	3.79	-1240	18970	18750	18480	18260	17990	18860	18370	99	5520	500	13340	10	1	19768226	3663	7.83	1.01	12	0.10	2366.00	18386.00	24000	20230717	-22.79	16900	20230314	9.64	21250	-12.80	20240109	18210	1.76	20240214	24000	-22.79	20230717	16900	9.64	20230314	2.31	N	095610	500	98 억	748293	N	N	2542	N	N
89	20240215	090629	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18630	100	2	0.54	132045010	7045	9.02	18720	18830	18620	24050	12980	18530	18743.08	3.79	2222	18970	18750	18480	18260	17990	18860	18370	99	5520	500	13340	10	1	19768226	3683	7.87	1.01	12	0.04	2366.00	18386.00	24000	20230717	-22.38	16900	20230314	10.24	21250	-12.33	20240109	18210	2.31	20240214	24000	-22.38	20230717	16900	10.24	20230314	2.31	N	095610	500	98 억	748293	N	N	2542	N	N
90	20240214	160625	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18530	-30	5	-0.16	1425205880	77348	93.46	18390	18700	18210	24100	13000	18560	18425.85	3.77	-7981	18933	18746	18653	18466	18373	18700	18420	99	5540	500	13360	10	1	19768226	3663	7.83	1.01	12	0.39	2366.00	18386.00	24000	20230717	-22.79	16900	20230314	9.64	21250	-12.80	20240109	18210	1.76	20240214	24000	-22.79	20230717	16900	9.64	20230314	2.32	N	095610	500	98 억	746178	N	N	2539	N	N
91	20240214	150624	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18610	50	2	0.27	1338210490	72660	87.80	18390	18700	18210	24100	13000	18560	18417.43	3.77	-8993	18933	18746	18653	18466	18373	18700	18420	99	5540	500	13360	10	1	19768226	3679	7.87	1.01	12	0.37	2366.00	18386.00	24000	20230717	-22.46	16900	20230314	10.12	21250	-12.42	20240109	18210	2.20	20240214	24000	-22.46	20230717	16900	10.12	20230314	2.32	N	095610	500	98 억	746178	N	N	10104	N	N
92	20240214	140623	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18650	90	2	0.48	1237687740	67268	81.28	18390	18700	18210	24100	13000	18560	18399.35	3.77	-8625	18933	18746	18653	18466	18373	18700	18420	99	5540	500	13360	10	1	19768226	3687	7.88	1.01	12	0.34	2366.00	18386.00	24000	20230717	-22.29	16900	20230314	10.36	21250	-12.24	20240109	18210	2.42	20240214	24000	-22.29	20230717	16900	10.36	20230314	2.32	N	095610	500	98 억	746178	N	N	10104	N	N
93	20240214	130625	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18630	70	2	0.38	1104355790	60114	72.64	18390	18700	18210	24100	13000	18560	18371.02	3.77	-9179	18933	18746	18653	18466	18373	18700	18420	99	5540	500	13360	10	1	19768226	3683	7.87	1.01	12	0.30	2366.00	18386.00	24000	20230717	-22.38	16900	20230314	10.24	21250	-12.33	20240109	18210	2.31	20240214	24000	-22.38	20230717	16900	10.24	20230314	2.32	N	095610	500	98 억	746178	N	N	10104	N	N
94	20240214	120619	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18540	-20	5	-0.11	981893060	53535	64.69	18390	18550	18210	24100	13000	18560	18341.14	3.77	-9714	18933	18746	18653	18466	18373	18700	18420	99	5540	500	13360	10	1	19768226	3665	7.84	1.01	12	0.27	2366.00	18386.00	24000	20230717	-22.75	16900	20230314	9.70	21250	-12.75	20240109	18210	1.81	20240214	24000	-22.75	20230717	16900	9.70	20230314	2.32	N	095610	500	98 억	746178	N	N	10104	N	N
95	20240214	110626	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18430	-130	5	-0.70	806292940	44027	53.20	18390	18550	18210	24100	13000	18560	18313.60	3.77	-8683	18933	18746	18653	18466	18373	18700	18420	99	5540	500	13360	10	1	19768226	3643	7.79	1.00	12	0.22	2366.00	18386.00	24000	20230717	-23.21	16900	20230314	9.05	21250	-13.27	20240109	18210	1.21	20240214	24000	-23.21	20230717	16900	9.05	20230314	2.32	N	095610	500	98 억	746178	N	N	10104	N	N
96	20240214	090616	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18390	-170	5	-0.92	59748480	3248	3.92	18390	18550	18370	24100	13000	18560	18395.47	3.77	-302	18933	18746	18653	18466	18373	18700	18420	99	5540	500	13360	10	1	19768226	3635	7.77	1.00	12	0.02	2366.00	18386.00	24000	20230717	-23.38	16900	20230314	8.82	21250	-13.46	20240109	18350	0.22	20240207	24000	-23.38	20230717	16900	8.82	20230314	2.32	N	095610	500	98 억	746178	N	N	10104	N	N
97	20240213	160617	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18560	80	2	0.43	1538155330	82382	169.35	18680	18840	18560	24000	12940	18480	18671.22	3.75	-12374	19000	18740	18560	18300	18120	18870	18430	99	5520	500	13300	10	1	19768226	3669	7.84	1.01	12	0.42	2366.00	18386.00	24000	20230717	-22.67	16900	20230314	9.82	21250	-12.66	20240109	18350	1.14	20240207	24000	-22.67	20230717	16900	9.82	20230314	2.32	N	095610	500	98 억	740529	N	N	10104	N	N
98	20240213	150615	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18590	110	2	0.60	1356999420	72625	149.30	18680	18840	18560	24000	12940	18480	18685.02	3.75	-7694	19000	18740	18560	18300	18120	18870	18430	99	5520	500	13300	10	1	19768226	3675	7.86	1.01	12	0.37	2366.00	18386.00	24000	20230717	-22.54	16900	20230314	10.00	21250	-12.52	20240109	18350	1.31	20240207	24000	-22.54	20230717	16900	10.00	20230314	2.32	N	095610	500	98 억	740529	N	N	2032	N	N
99	20240213	140623	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18610	130	2	0.70	1150539620	61532	126.49	18680	18840	18560	24000	12940	18480	18698.23	3.75	-1310	19000	18740	18560	18300	18120	18870	18430	99	5520	500	13300	10	1	19768226	3679	7.87	1.01	12	0.31	2366.00	18386.00	24000	20230717	-22.46	16900	20230314	10.12	21250	-12.42	20240109	18350	1.42	20240207	24000	-22.46	20230717	16900	10.12	20230314	2.32	N	095610	500	98 억	740529	N	N	2032	N	N
100	20240213	130615	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18610	130	2	0.70	1038027680	55492	114.08	18680	18840	18560	24000	12940	18480	18705.90	3.75	1186	19000	18740	18560	18300	18120	18870	18430	99	5520	500	13300	10	1	19768226	3679	7.87	1.01	12	0.28	2366.00	18386.00	24000	20230717	-22.46	16900	20230314	10.12	21250	-12.42	20240109	18350	1.42	20240207	24000	-22.46	20230717	16900	10.12	20230314	2.32	N	095610	500	98 억	740529	N	N	2032	N	N
101	20240213	120623	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18720	240	2	1.30	883084600	47195	97.02	18680	18840	18560	24000	12940	18480	18711.40	3.75	5504	19000	18740	18560	18300	18120	18870	18430	99	5520	500	13300	10	1	19768226	3701	7.91	1.02	12	0.24	2366.00	18386.00	24000	20230717	-22.00	16900	20230314	10.77	21250	-11.91	20240109	18350	2.02	20240207	24000	-22.00	20230717	16900	10.77	20230314	2.32	N	095610	500	98 억	740529	N	N	2032	N	N
102	20240213	110622	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18770	290	2	1.57	790111390	42231	86.81	18680	18840	18560	24000	12940	18480	18709.27	3.75	4586	19000	18740	18560	18300	18120	18870	18430	99	5520	500	13300	10	1	19768226	3710	7.93	1.02	12	0.21	2366.00	18386.00	24000	20230717	-21.79	16900	20230314	11.07	21250	-11.67	20240109	18350	2.29	20240207	24000	-21.79	20230717	16900	11.07	20230314	2.32	N	095610	500	98 억	740529	N	N	2032	N	N
103	20240213	100520	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	18740	260	2	1.41	534935360	28624	58.84	18680	18840	18560	24000	12940	18480	18688.35	3.75	2397	19000	18740	18560	18300	18120	18870	18430	99	5520	500	13300	10	1	19768226	3705	7.92	1.02	12	0.14	2366.00	18386.00	24000	20230717	-21.92	16900	20230314	10.89	21250	-11.81	20240109	18350	2.13	20240207	24000	-21.92	20230717	16900	10.89	20230314	2.32	N	095610	500	98 억	740529	N	N	2032	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History