KissMeData/101490/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160730	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44000	-650	5	-1.46	25693163400	586595	14.01	44200	44550	43000	58000	31300	44650	43798.56	8.27	-33912	52116	48382	43616	39882	35116	50250	41750	107	13350	500	33040	50	1	21451447	9439	54.05	4.90	12	2.73	814.00	8982.00	63900	20230714	-31.14	28850	20230223	52.51	47350	-7.07	20240228	38050	15.64	20240227	63900	-31.14	20230714	30000	46.67	20230314	3.83	N	101490	500	107 억	1773334	N	N	14038	N	N
3	20240229	150732	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44100	-550	5	-1.23	24093918100	550254	13.14	44200	44550	43000	58000	31300	44650	43785.27	8.27	-29336	52116	48382	43616	39882	35116	50250	41750	107	13350	500	33040	50	1	21451447	9460	54.18	4.91	12	2.57	814.00	8982.00	63900	20230714	-30.99	28850	20230223	52.86	47350	-6.86	20240228	38050	15.90	20240227	63900	-30.99	20230714	30000	47.00	20230314	3.83	N	101490	500	107 억	1773334	N	N	27336	N	N
4	20240229	140733	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44100	-550	5	-1.23	21825484800	498858	11.91	44200	44550	43000	58000	31300	44650	43749.02	8.27	-24877	52116	48382	43616	39882	35116	50250	41750	107	13350	500	33040	50	1	21451447	9460	54.18	4.91	12	2.33	814.00	8982.00	63900	20230714	-30.99	28850	20230223	52.86	47350	-6.86	20240228	38050	15.90	20240227	63900	-30.99	20230714	30000	47.00	20230314	3.83	N	101490	500	107 억	1773334	N	N	27336	N	N
5	20240229	130731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43850	-800	5	-1.79	18573824750	425105	10.15	44200	44550	43000	58000	31300	44650	43689.97	8.27	-9152	52116	48382	43616	39882	35116	50250	41750	107	13350	500	33040	50	1	21451447	9406	53.87	4.88	12	1.98	814.00	8982.00	63900	20230714	-31.38	28850	20230223	51.99	47350	-7.39	20240228	38050	15.24	20240227	63900	-31.38	20230714	30000	46.17	20230314	3.83	N	101490	500	107 억	1773334	N	N	27336	N	N
6	20240229	120731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43800	-850	5	-1.90	17218658800	394137	9.41	44200	44550	43000	58000	31300	44650	43684.44	8.27	-7974	52116	48382	43616	39882	35116	50250	41750	107	13350	500	33040	50	1	21451447	9396	53.81	4.88	12	1.84	814.00	8982.00	63900	20230714	-31.46	28850	20230223	51.82	47350	-7.50	20240228	38050	15.11	20240227	63900	-31.46	20230714	30000	46.00	20230314	3.83	N	101490	500	107 억	1773334	N	N	27336	N	N
7	20240229	110732	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43900	-750	5	-1.68	15325823900	351044	8.38	44200	44550	43000	58000	31300	44650	43654.89	8.27	-11214	52116	48382	43616	39882	35116	50250	41750	107	13350	500	33040	50	1	21451447	9417	53.93	4.89	12	1.64	814.00	8982.00	63900	20230714	-31.30	28850	20230223	52.17	47350	-7.29	20240228	38050	15.37	20240227	63900	-31.30	20230714	30000	46.33	20230314	3.83	N	101490	500	107 억	1773334	N	N	27336	N	N
8	20240229	100734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43750	-900	5	-2.02	12488071850	286277	6.84	44200	44550	43000	58000	31300	44650	43618.59	8.27	-10775	52116	48382	43616	39882	35116	50250	41750	107	13350	500	33040	50	1	21451447	9385	53.75	4.87	12	1.33	814.00	8982.00	63900	20230714	-31.53	28850	20230223	51.65	47350	-7.60	20240228	38050	14.98	20240227	63900	-31.53	20230714	30000	45.83	20230314	3.83	N	101490	500	107 억	1773334	N	N	27336	N	N
9	20240229	090732	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43550	-1100	5	-2.46	5171932900	117898	2.82	44200	44550	43000	58000	31300	44650	43860.89	8.27	-9517	52116	48382	43616	39882	35116	50250	41750	107	13350	500	33040	50	1	21451447	9342	53.50	4.85	12	0.55	814.00	8982.00	63900	20230714	-31.85	28850	20230223	50.95	47350	-8.03	20240228	38050	14.45	20240227	63900	-31.85	20230714	30000	45.17	20230314	3.83	N	101490	500	107 억	1773334	N	N	27336	N	N
10	20240228	160649	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44650	6600	2	17.35	186175736800	4146062	2145.03	38900	47350	38850	49450	26650	38050	44904.45	7.55	106176	39650	38850	38450	37650	37250	38650	37450	107	11400	500	28150	50	1	21451447	9578	54.85	4.97	12	19.33	814.00	8982.00	63900	20230714	-30.13	28700	20230222	55.57	47350	-5.70	20240228	38050	17.35	20240227	63900	-30.13	20230714	29150	53.17	20230228	3.85	N	101490	500	107 억	1620606	N	N	27067	N	N
11	20240228	150649	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44900	6850	2	18.00	180554786900	4020206	2079.92	38900	47350	38850	49450	26650	38050	44911.82	7.55	106698	39650	38850	38450	37650	37250	38650	37450	107	11400	500	28150	50	1	21451447	9632	55.16	5.00	12	18.74	814.00	8982.00	63900	20230714	-29.73	28700	20230222	56.45	47350	-5.17	20240228	38050	18.00	20240227	63900	-29.73	20230714	29150	54.03	20230228	3.85	N	101490	500	107 억	1620606	N	N	1021	N	N
12	20240228	140730	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44850	6800	2	17.87	171735235450	3823557	1978.18	38900	47350	38850	49450	26650	38050	44915.05	7.55	80733	39650	38850	38450	37650	37250	38650	37450	107	11400	500	28150	50	1	21451447	9621	55.10	4.99	12	17.82	814.00	8982.00	63900	20230714	-29.81	28700	20230222	56.27	47350	-5.28	20240228	38050	17.87	20240227	63900	-29.81	20230714	29150	53.86	20230228	3.85	N	101490	500	107 억	1620606	N	N	1021	N	N
13	20240228	130731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44750	6700	2	17.61	160146841150	3564955	1844.38	38900	47350	38850	49450	26650	38050	44922.54	7.55	89712	39650	38850	38450	37650	37250	38650	37450	107	11400	500	28150	50	1	21451447	9600	54.98	4.98	12	16.62	814.00	8982.00	63900	20230714	-29.97	28700	20230222	55.92	47350	-5.49	20240228	38050	17.61	20240227	63900	-29.97	20230714	29150	53.52	20230228	3.85	N	101490	500	107 억	1620606	N	N	1021	N	N
14	20240228	120733	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46450	8400	2	22.08	139539482900	3110020	1609.02	38900	47350	38850	49450	26650	38050	44867.71	7.55	101673	39650	38850	38450	37650	37250	38650	37450	107	11400	500	28150	50	1	21451447	9964	57.06	5.17	12	14.50	814.00	8982.00	63900	20230714	-27.31	28700	20230222	61.85	47350	-1.90	20240228	38050	22.08	20240227	63900	-27.31	20230714	29150	59.35	20230228	3.85	N	101490	500	107 억	1620606	N	N	1021	N	N
15	20240228	110703	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46500	8450	2	22.21	100037636850	2265876	1172.29	38900	46500	38850	49450	26650	38050	44149.65	7.55	148281	39650	38850	38450	37650	37250	38650	37450	107	11400	500	28150	50	1	21451447	9975	57.13	5.18	12	10.56	814.00	8982.00	63900	20230714	-27.23	28700	20230222	62.02	46900	-0.85	20240105	38050	22.21	20240227	63900	-27.23	20230714	29150	59.52	20230228	3.85	N	101490	500	107 억	1620606	N	N	1021	N	N
16	20240228	100729	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44350	6300	2	16.56	63304881250	1453476	751.98	38900	45550	38850	49450	26650	38050	43554.13	7.55	38024	39650	38850	38450	37650	37250	38650	37450	107	11400	500	28150	50	1	21451447	9514	54.48	4.94	12	6.78	814.00	8982.00	63900	20230714	-30.59	28700	20230222	54.53	46900	-5.44	20240105	38050	16.56	20240227	63900	-30.59	20230714	29150	52.14	20230228	3.85	N	101490	500	107 억	1620606	N	N	1021	N	N
17	20240228	090734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40400	2350	2	6.18	3158597050	78960	40.85	38900	40750	38850	49450	26650	38050	40002.50	7.55	19990	39650	38850	38450	37650	37250	38650	37450	107	11400	500	28150	50	1	21451447	8666	49.63	4.50	12	0.37	814.00	8982.00	63900	20230714	-36.78	28700	20230222	40.77	46900	-13.86	20240105	38050	6.18	20240227	63900	-36.78	20230714	29150	38.59	20230228	3.85	N	101490	500	107 억	1620606	N	N	1021	N	N
18	20240227	160731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38050	-1000	5	-2.56	7175891550	186978	112.06	39050	39250	38050	50700	27350	39050	38378.69	7.47	10972	40616	39832	39416	38632	38216	39625	38425	107	11650	500	28890	50	1	21451447	8162	46.74	4.24	12	0.87	814.00	8982.00	63900	20230714	-40.45	28700	20230222	32.58	46900	-18.87	20240105	38050	0.00	20240227	63900	-40.45	20230714	29150	30.53	20230228	3.91	N	101490	500	107 억	1601856	N	N	1021	N	N
19	20240227	150733	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38100	-950	5	-2.43	6779989100	176581	105.83	39050	39250	38050	50700	27350	39050	38395.92	7.47	10979	40616	39832	39416	38632	38216	39625	38425	107	11650	500	28890	50	1	21451447	8173	46.81	4.24	12	0.82	814.00	8982.00	63900	20230714	-40.38	28700	20230222	32.75	46900	-18.76	20240105	38050	0.13	20240227	63900	-40.38	20230714	29150	30.70	20230228	3.91	N	101490	500	107 억	1601856	N	N	4053	N	N
20	20240227	140729	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38200	-850	5	-2.18	6008681600	156344	93.70	39050	39250	38050	50700	27350	39050	38432.44	7.47	14771	40616	39832	39416	38632	38216	39625	38425	107	11650	500	28890	50	1	21451447	8194	46.93	4.25	12	0.73	814.00	8982.00	63900	20230714	-40.22	28700	20230222	33.10	46900	-18.55	20240105	38050	0.39	20240227	63900	-40.22	20230714	29150	31.05	20230228	3.91	N	101490	500	107 억	1601856	N	N	4053	N	N
21	20240227	130652	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38100	-950	5	-2.43	4828638600	125484	75.20	39050	39250	38050	50700	27350	39050	38480.11	7.47	-3036	40616	39832	39416	38632	38216	39625	38425	107	11650	500	28890	50	1	21451447	8173	46.81	4.24	12	0.58	814.00	8982.00	63900	20230714	-40.38	28700	20230222	32.75	46900	-18.76	20240105	38050	0.13	20240227	63900	-40.38	20230714	29150	30.70	20230228	3.91	N	101490	500	107 억	1601856	N	N	4053	N	N
22	20240227	120733	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38250	-800	5	-2.05	4045833200	104964	62.91	39050	39250	38200	50700	27350	39050	38544.96	7.47	-3756	40616	39832	39416	38632	38216	39625	38425	107	11650	500	28890	50	1	21451447	8205	46.99	4.26	12	0.49	814.00	8982.00	63900	20230714	-40.14	28700	20230222	33.28	46900	-18.44	20240105	38200	0.13	20240227	63900	-40.14	20230714	29150	31.22	20230228	3.91	N	101490	500	107 억	1601856	N	N	4053	N	N
23	20240227	110731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38350	-700	5	-1.79	3414775300	88463	53.02	39050	39250	38200	50700	27350	39050	38601.17	7.47	-3616	40616	39832	39416	38632	38216	39625	38425	107	11650	500	28890	50	1	21451447	8227	47.11	4.27	12	0.41	814.00	8982.00	63900	20230714	-39.98	28700	20230222	33.62	46900	-18.23	20240105	38200	0.39	20240227	63900	-39.98	20230714	29150	31.56	20230228	3.91	N	101490	500	107 억	1601856	N	N	4053	N	N
24	20240227	100728	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38550	-500	5	-1.28	2416932600	62503	37.46	39050	39250	38200	50700	27350	39050	38669.07	7.47	-1607	40616	39832	39416	38632	38216	39625	38425	107	11650	500	28890	50	1	21451447	8270	47.36	4.29	12	0.29	814.00	8982.00	63900	20230714	-39.67	28700	20230222	34.32	46900	-17.80	20240105	38200	0.92	20240227	63900	-39.67	20230714	29150	32.25	20230228	3.91	N	101490	500	107 억	1601856	N	N	4053	N	N
25	20240227	090730	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39100	50	2	0.13	354736350	9083	5.44	39050	39250	38850	50700	27350	39050	39054.98	7.47	-1364	40616	39832	39416	38632	38216	39625	38425	107	11650	500	28890	50	1	21451447	8388	48.03	4.35	12	0.04	814.00	8982.00	63900	20230714	-38.81	28700	20230222	36.24	46900	-16.63	20240105	38700	1.03	20240206	63900	-38.81	20230714	29150	34.13	20230228	3.91	N	101490	500	107 억	1601856	N	N	4053	N	N
26	20240226	160728	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39050	-1000	5	-2.50	6382164300	162112	62.62	39500	40200	39000	52000	28050	40050	39369.40	7.59	-36955	42016	41032	40266	39282	38516	40650	38900	107	11950	500	29630	50	1	21451447	8377	47.97	4.35	12	0.76	814.00	8982.00	63900	20230714	-38.89	28700	20230222	36.06	46900	-16.74	20240105	38700	0.90	20240206	63900	-38.89	20230714	29150	33.96	20230228	3.91	N	101490	500	107 억	1628375	N	N	4053	N	N
27	20240226	150726	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39200	-850	5	-2.12	5481129200	139058	53.71	39500	40200	39100	52000	28050	40050	39415.09	7.59	-31650	42016	41032	40266	39282	38516	40650	38900	107	11950	500	29630	50	1	21451447	8409	48.16	4.36	12	0.65	814.00	8982.00	63900	20230714	-38.65	28700	20230222	36.59	46900	-16.42	20240105	38700	1.29	20240206	63900	-38.65	20230714	29150	34.48	20230228	3.91	N	101490	500	107 억	1628375	N	N	17092	N	N
28	20240226	140725	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39200	-850	5	-2.12	4662128250	118154	45.64	39500	40200	39100	52000	28050	40050	39456.91	7.59	-24476	42016	41032	40266	39282	38516	40650	38900	107	11950	500	29630	50	1	21451447	8409	48.16	4.36	12	0.55	814.00	8982.00	63900	20230714	-38.65	28700	20230222	36.59	46900	-16.42	20240105	38700	1.29	20240206	63900	-38.65	20230714	29150	34.48	20230228	3.91	N	101490	500	107 억	1628375	N	N	17092	N	N
29	20240226	130722	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39200	-850	5	-2.12	4274616200	108259	41.82	39500	40200	39100	52000	28050	40050	39483.89	7.59	-22898	42016	41032	40266	39282	38516	40650	38900	107	11950	500	29630	50	1	21451447	8409	48.16	4.36	12	0.50	814.00	8982.00	63900	20230714	-38.65	28700	20230222	36.59	46900	-16.42	20240105	38700	1.29	20240206	63900	-38.65	20230714	29150	34.48	20230228	3.91	N	101490	500	107 억	1628375	N	N	17092	N	N
30	20240226	120721	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39250	-800	5	-2.00	3797342400	96076	37.11	39500	40200	39150	52000	28050	40050	39523.10	7.59	-19033	42016	41032	40266	39282	38516	40650	38900	107	11950	500	29630	50	1	21451447	8420	48.22	4.37	12	0.45	814.00	8982.00	63900	20230714	-38.58	28700	20230222	36.76	46900	-16.31	20240105	38700	1.42	20240206	63900	-38.58	20230714	29150	34.65	20230228	3.91	N	101490	500	107 억	1628375	N	N	17092	N	N
31	20240226	110720	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39250	-800	5	-2.00	3268494200	82590	31.90	39500	40200	39250	52000	28050	40050	39573.61	7.59	-14910	42016	41032	40266	39282	38516	40650	38900	107	11950	500	29630	50	1	21451447	8420	48.22	4.37	12	0.39	814.00	8982.00	63900	20230714	-38.58	28700	20230222	36.76	46900	-16.31	20240105	38700	1.42	20240206	63900	-38.58	20230714	29150	34.65	20230228	3.91	N	101490	500	107 억	1628375	N	N	17092	N	N
32	20240226	100718	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39500	-550	5	-1.37	1792317100	45107	17.42	39500	40200	39500	52000	28050	40050	39733.17	7.59	4041	42016	41032	40266	39282	38516	40650	38900	107	11950	500	29630	50	1	21451447	8473	48.53	4.40	12	0.21	814.00	8982.00	63900	20230714	-38.18	28700	20230222	37.63	46900	-15.78	20240105	38700	2.07	20240206	63900	-38.18	20230714	29150	35.51	20230228	3.91	N	101490	500	107 억	1628375	N	N	17092	N	N
33	20240226	090717	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39650	-400	5	-1.00	366890850	9261	3.58	39500	39900	39500	52000	28050	40050	39605.73	7.59	2477	42016	41032	40266	39282	38516	40650	38900	107	11950	500	29630	50	1	21451447	8505	48.71	4.41	12	0.04	814.00	8982.00	63900	20230714	-37.95	28700	20230222	38.15	46900	-15.46	20240105	38700	2.45	20240206	63900	-37.95	20230714	29150	36.02	20230228	3.91	N	101490	500	107 억	1628375	N	N	17092	N	N
34	20240223	160719	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40050	-650	5	-1.60	10348237700	258241	136.72	41250	41250	39500	52900	28500	40700	40072.04	7.82	-50057	41466	41082	40566	40182	39666	41275	40375	107	12200	500	30110	50	1	21451447	8591	49.20	4.46	12	1.20	814.00	8982.00	63900	20230714	-37.32	28700	20230222	39.55	46900	-14.61	20240105	38700	3.49	20240206	63900	-37.32	20230714	28850	38.82	20230223	3.92	N	101490	500	107 억	1677451	N	N	17092	N	N
35	20240223	150714	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40200	-500	5	-1.23	9620443650	240131	127.13	41250	41250	39500	52900	28500	40700	40063.31	7.82	-46880	41466	41082	40566	40182	39666	41275	40375	107	12200	500	30110	50	1	21451447	8623	49.39	4.48	12	1.12	814.00	8982.00	63900	20230714	-37.09	28700	20230222	40.07	46900	-14.29	20240105	38700	3.88	20240206	63900	-37.09	20230714	28850	39.34	20230223	3.92	N	101490	500	107 억	1677451	N	N	5506	N	N
36	20240223	140715	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39950	-750	5	-1.84	8807947150	219862	116.40	41250	41250	39500	52900	28500	40700	40061.25	7.82	-49195	41466	41082	40566	40182	39666	41275	40375	107	12200	500	30110	50	1	21451447	8570	49.08	4.45	12	1.02	814.00	8982.00	63900	20230714	-37.48	28700	20230222	39.20	46900	-14.82	20240105	38700	3.23	20240206	63900	-37.48	20230714	28850	38.47	20230223	3.92	N	101490	500	107 억	1677451	N	N	5506	N	N
37	20240223	130712	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39850	-850	5	-2.09	7612833250	189887	100.53	41250	41250	39500	52900	28500	40700	40091.39	7.82	-39651	41466	41082	40566	40182	39666	41275	40375	107	12200	500	30110	50	1	21451447	8548	48.96	4.44	12	0.89	814.00	8982.00	63900	20230714	-37.64	28700	20230222	38.85	46900	-15.03	20240105	38700	2.97	20240206	63900	-37.64	20230714	28850	38.13	20230223	3.92	N	101490	500	107 억	1677451	N	N	5506	N	N
38	20240223	120714	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40150	-550	5	-1.35	6917240150	172497	91.32	41250	41250	39500	52900	28500	40700	40100.64	7.82	-35426	41466	41082	40566	40182	39666	41275	40375	107	12200	500	30110	50	1	21451447	8613	49.32	4.47	12	0.80	814.00	8982.00	63900	20230714	-37.17	28700	20230222	39.90	46900	-14.39	20240105	38700	3.75	20240206	63900	-37.17	20230714	28850	39.17	20230223	3.92	N	101490	500	107 억	1677451	N	N	5506	N	N
39	20240223	110708	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40050	-650	5	-1.60	5746173650	143367	75.90	41250	41250	39500	52900	28500	40700	40080.17	7.82	-52220	41466	41082	40566	40182	39666	41275	40375	107	12200	500	30110	50	1	21451447	8591	49.20	4.46	12	0.67	814.00	8982.00	63900	20230714	-37.32	28700	20230222	39.55	46900	-14.61	20240105	38700	3.49	20240206	63900	-37.32	20230714	28850	38.82	20230223	3.92	N	101490	500	107 억	1677451	N	N	5506	N	N
40	20240223	100709	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39750	-950	5	-2.33	5071019200	126438	66.94	41250	41250	39500	52900	28500	40700	40106.77	7.82	-51697	41466	41082	40566	40182	39666	41275	40375	107	12200	500	30110	50	1	21451447	8527	48.83	4.43	12	0.59	814.00	8982.00	63900	20230714	-37.79	28700	20230222	38.50	46900	-15.25	20240105	38700	2.71	20240206	63900	-37.79	20230714	28850	37.78	20230223	3.92	N	101490	500	107 억	1677451	N	N	5506	N	N
41	20240223	090712	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40650	-50	5	-0.12	1346987200	33043	17.49	41250	41250	40400	52900	28500	40700	40764.68	7.82	-12218	41466	41082	40566	40182	39666	41275	40375	107	12200	500	30110	50	1	21451447	8720	49.94	4.53	12	0.15	814.00	8982.00	63900	20230714	-36.38	28700	20230222	41.64	46900	-13.33	20240105	38700	5.04	20240206	63900	-36.38	20230714	28850	40.90	20230223	3.92	N	101490	500	107 억	1677451	N	N	5506	N	N
42	20240222	160704	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40700	700	2	1.75	7525819850	185664	170.59	40550	40950	40050	52000	28000	40000	40533.70	7.74	31961	41100	40550	40150	39600	39200	40825	39875	107	12000	500	29600	50	1	21451447	8731	50.00	4.53	12	0.87	814.00	8982.00	63900	20230714	-36.31	28700	20230222	41.81	46900	-13.22	20240105	38700	5.17	20240206	63900	-36.31	20230714	28700	41.81	20230222	3.91	N	101490	500	107 억	1661363	N	N	5506	N	N
43	20240222	150712	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40400	400	2	1.00	6795813450	167673	154.06	40550	40950	40050	52000	28000	40000	40530.22	7.74	32922	41100	40550	40150	39600	39200	40825	39875	107	12000	500	29600	50	1	21451447	8666	49.63	4.50	12	0.78	814.00	8982.00	63900	20230714	-36.78	28700	20230222	40.77	46900	-13.86	20240105	38700	4.39	20240206	63900	-36.78	20230714	28700	40.77	20230222	3.91	N	101490	500	107 억	1661363	N	N	1598	N	N
44	20240222	140707	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40350	350	2	0.88	5341772350	131586	120.90	40550	40950	40050	52000	28000	40000	40595.38	7.74	32555	41100	40550	40150	39600	39200	40825	39875	107	12000	500	29600	50	1	21451447	8656	49.57	4.49	12	0.61	814.00	8982.00	63900	20230714	-36.85	28700	20230222	40.59	46900	-13.97	20240105	38700	4.26	20240206	63900	-36.85	20230714	28700	40.59	20230222	3.91	N	101490	500	107 억	1661363	N	N	1598	N	N
45	20240222	130657	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40800	800	2	2.00	4664868700	114909	105.58	40550	40950	40050	52000	28000	40000	40596.29	7.74	35972	41100	40550	40150	39600	39200	40825	39875	107	12000	500	29600	50	1	21451447	8752	50.12	4.54	12	0.54	814.00	8982.00	63900	20230714	-36.15	28700	20230222	42.16	46900	-13.01	20240105	38700	5.43	20240206	63900	-36.15	20230714	28700	42.16	20230222	3.91	N	101490	500	107 억	1661363	N	N	1598	N	N
46	20240222	120708	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40600	600	2	1.50	3356744150	82842	76.11	40550	40850	40050	52000	28000	40000	40519.95	7.74	21891	41100	40550	40150	39600	39200	40825	39875	107	12000	500	29600	50	1	21451447	8709	49.88	4.52	12	0.39	814.00	8982.00	63900	20230714	-36.46	28700	20230222	41.46	46900	-13.43	20240105	38700	4.91	20240206	63900	-36.46	20230714	28700	41.46	20230222	3.91	N	101490	500	107 억	1661363	N	N	1598	N	N
47	20240222	110704	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40400	400	2	1.00	2990485450	73790	67.80	40550	40850	40050	52000	28000	40000	40527.10	7.74	22219	41100	40550	40150	39600	39200	40825	39875	107	12000	500	29600	50	1	21451447	8666	49.63	4.50	12	0.34	814.00	8982.00	63900	20230714	-36.78	28700	20230222	40.77	46900	-13.86	20240105	38700	4.39	20240206	63900	-36.78	20230714	28700	40.77	20230222	3.91	N	101490	500	107 억	1661363	N	N	1598	N	N
48	20240222	100657	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40300	300	2	0.75	1626760100	40217	36.95	40550	40850	40050	52000	28000	40000	40449.76	7.74	10010	41100	40550	40150	39600	39200	40825	39875	107	12000	500	29600	50	1	21451447	8645	49.51	4.49	12	0.19	814.00	8982.00	63900	20230714	-36.93	28700	20230222	40.42	46900	-14.07	20240105	38700	4.13	20240206	63900	-36.93	20230714	28700	40.42	20230222	3.91	N	101490	500	107 억	1661363	N	N	1598	N	N
49	20240222	090710	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40600	600	2	1.50	633703400	15598	14.33	40550	40850	40450	52000	28000	40000	40627.95	7.74	8083	41100	40550	40150	39600	39200	40825	39875	107	12000	500	29600	50	1	21451447	8709	49.88	4.52	12	0.07	814.00	8982.00	63900	20230714	-36.46	28700	20230222	41.46	46900	-13.43	20240105	38700	4.91	20240206	63900	-36.46	20230714	28700	41.46	20230222	3.91	N	101490	500	107 억	1661363	N	N	1598	N	N
50	20240221	160703	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40000	-250	5	-0.62	4325575600	108062	62.50	39800	40700	39750	52300	28200	40250	40028.74	7.77	-13456	41383	40816	40183	39616	38983	41100	39900	107	12050	500	29780	50	1	21451447	8581	49.14	4.45	12	0.50	814.00	8982.00	63900	20230714	-37.40	28700	20230222	39.37	46900	-14.71	20240105	38700	3.36	20240206	63900	-37.40	20230714	28700	39.37	20230222	3.90	N	101490	500	107 억	1666318	N	N	1598	N	N
51	20240221	150657	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39950	-300	5	-0.75	4010205600	100167	57.93	39800	40700	39750	52300	28200	40250	40035.20	7.77	-11402	41383	40816	40183	39616	38983	41100	39900	107	12050	500	29780	50	1	21451447	8570	49.08	4.45	12	0.47	814.00	8982.00	63900	20230714	-37.48	28700	20230222	39.20	46900	-14.82	20240105	38700	3.23	20240206	63900	-37.48	20230714	28700	39.20	20230222	3.90	N	101490	500	107 억	1666318	N	N	2248	N	N
52	20240221	140658	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39900	-350	5	-0.87	3324675250	82988	48.00	39800	40700	39750	52300	28200	40250	40062.12	7.77	-4549	41383	40816	40183	39616	38983	41100	39900	107	12050	500	29780	50	1	21451447	8559	49.02	4.44	12	0.39	814.00	8982.00	63900	20230714	-37.56	28700	20230222	39.02	46900	-14.93	20240105	38700	3.10	20240206	63900	-37.56	20230714	28700	39.02	20230222	3.90	N	101490	500	107 억	1666318	N	N	2248	N	N
53	20240221	130700	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39950	-300	5	-0.75	2864739600	71476	41.34	39800	40700	39750	52300	28200	40250	40079.74	7.77	-3004	41383	40816	40183	39616	38983	41100	39900	107	12050	500	29780	50	1	21451447	8570	49.08	4.45	12	0.33	814.00	8982.00	63900	20230714	-37.48	28700	20230222	39.20	46900	-14.82	20240105	38700	3.23	20240206	63900	-37.48	20230714	28700	39.20	20230222	3.90	N	101490	500	107 억	1666318	N	N	2248	N	N
54	20240221	120658	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40100	-150	5	-0.37	2437485450	60798	35.16	39800	40700	39750	52300	28200	40250	40091.54	7.77	-2098	41383	40816	40183	39616	38983	41100	39900	107	12050	500	29780	50	1	21451447	8602	49.26	4.46	12	0.28	814.00	8982.00	63900	20230714	-37.25	28700	20230222	39.72	46900	-14.50	20240105	38700	3.62	20240206	63900	-37.25	20230714	28700	39.72	20230222	3.90	N	101490	500	107 억	1666318	N	N	2248	N	N
55	20240221	110704	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40400	150	2	0.37	2022488700	50475	29.19	39800	40700	39750	52300	28200	40250	40069.12	7.77	-564	41383	40816	40183	39616	38983	41100	39900	107	12050	500	29780	50	1	21451447	8666	49.63	4.50	12	0.24	814.00	8982.00	63900	20230714	-36.78	28700	20230222	40.77	46900	-13.86	20240105	38700	4.39	20240206	63900	-36.78	20230714	28700	40.77	20230222	3.90	N	101490	500	107 억	1666318	N	N	2248	N	N
56	20240221	100657	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40050	-200	5	-0.50	1319629300	33089	19.14	39800	40150	39750	52300	28200	40250	39881.21	7.77	-4612	41383	40816	40183	39616	38983	41100	39900	107	12050	500	29780	50	1	21451447	8591	49.20	4.46	12	0.15	814.00	8982.00	63900	20230714	-37.32	28700	20230222	39.55	46900	-14.61	20240105	38700	3.49	20240206	63900	-37.32	20230714	28700	39.55	20230222	3.90	N	101490	500	107 억	1666318	N	N	2248	N	N
57	20240221	090656	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40000	-250	5	-0.62	277786800	6962	4.03	39800	40050	39800	52300	28200	40250	39900.43	7.77	600	41383	40816	40183	39616	38983	41100	39900	107	12050	500	29780	50	1	21451447	8581	49.14	4.45	12	0.03	814.00	8982.00	63900	20230714	-37.40	28700	20230222	39.37	46900	-14.71	20240105	38700	3.36	20240206	63900	-37.40	20230714	28700	39.37	20230222	3.90	N	101490	500	107 억	1666318	N	N	2248	N	N
58	20240220	160650	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40250	250	2	0.62	6888493300	171641	112.55	39900	40750	39550	52000	28000	40000	40133.12	7.64	2116	40666	40332	39916	39582	39166	40375	39625	107	12000	500	29600	50	1	21451447	8634	49.45	4.48	12	0.80	814.00	8982.00	63900	20230714	-37.01	28700	20230222	40.24	46900	-14.18	20240105	38700	4.01	20240206	63900	-37.01	20230714	28700	40.24	20230222	3.79	N	101490	500	107 억	1639863	N	N	2248	N	N
59	20240220	150654	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40200	200	2	0.50	6286180000	156664	102.73	39900	40750	39550	52000	28000	40000	40125.24	7.64	-3983	40666	40332	39916	39582	39166	40375	39625	107	12000	500	29600	50	1	21451447	8623	49.39	4.48	12	0.73	814.00	8982.00	63900	20230714	-37.09	28700	20230222	40.07	46900	-14.29	20240105	38700	3.88	20240206	63900	-37.09	20230714	28700	40.07	20230222	3.79	N	101490	500	107 억	1639863	N	N	622	N	N
60	20240220	140652	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40250	250	2	0.62	5038653000	125771	82.47	39900	40750	39550	52000	28000	40000	40062.12	7.64	2387	40666	40332	39916	39582	39166	40375	39625	107	12000	500	29600	50	1	21451447	8634	49.45	4.48	12	0.59	814.00	8982.00	63900	20230714	-37.01	28700	20230222	40.24	46900	-14.18	20240105	38700	4.01	20240206	63900	-37.01	20230714	28700	40.24	20230222	3.79	N	101490	500	107 억	1639863	N	N	622	N	N
61	20240220	130654	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39850	-150	5	-0.38	3603775750	90206	59.15	39900	40500	39550	52000	28000	40000	39950.51	7.64	-1399	40666	40332	39916	39582	39166	40375	39625	107	12000	500	29600	50	1	21451447	8548	48.96	4.44	12	0.42	814.00	8982.00	63900	20230714	-37.64	28700	20230222	38.85	46900	-15.03	20240105	38700	2.97	20240206	63900	-37.64	20230714	28700	38.85	20230222	3.79	N	101490	500	107 억	1639863	N	N	622	N	N
62	20240220	120648	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39850	-150	5	-0.38	3224401300	80691	52.91	39900	40500	39550	52000	28000	40000	39959.86	7.64	1108	40666	40332	39916	39582	39166	40375	39625	107	12000	500	29600	50	1	21451447	8548	48.96	4.44	12	0.38	814.00	8982.00	63900	20230714	-37.64	28700	20230222	38.85	46900	-15.03	20240105	38700	2.97	20240206	63900	-37.64	20230714	28700	38.85	20230222	3.79	N	101490	500	107 억	1639863	N	N	622	N	N
63	20240220	110650	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39950	-50	5	-0.12	2720805250	68062	44.63	39900	40500	39550	52000	28000	40000	39975.39	7.64	-532	40666	40332	39916	39582	39166	40375	39625	107	12000	500	29600	50	1	21451447	8570	49.08	4.45	12	0.32	814.00	8982.00	63900	20230714	-37.48	28700	20230222	39.20	46900	-14.82	20240105	38700	3.23	20240206	63900	-37.48	20230714	28700	39.20	20230222	3.79	N	101490	500	107 억	1639863	N	N	622	N	N
64	20240220	100642	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39900	-100	5	-0.25	1620515650	40695	26.68	39900	40100	39550	52000	28000	40000	39821.00	7.64	-2863	40666	40332	39916	39582	39166	40375	39625	107	12000	500	29600	50	1	21451447	8559	49.02	4.44	12	0.19	814.00	8982.00	63900	20230714	-37.56	28700	20230222	39.02	46900	-14.93	20240105	38700	3.10	20240206	63900	-37.56	20230714	28700	39.02	20230222	3.79	N	101490	500	107 억	1639863	N	N	622	N	N
65	20240220	090657	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40000	0	3	0.00	141824650	3558	2.33	39900	40050	39650	52000	28000	40000	39860.78	7.64	-1958	40666	40332	39916	39582	39166	40375	39625	107	12000	500	29600	50	1	21451447	8581	49.14	4.45	12	0.02	814.00	8982.00	63900	20230714	-37.40	28700	20230222	39.37	46900	-14.71	20240105	38700	3.36	20240206	63900	-37.40	20230714	28700	39.37	20230222	3.79	N	101490	500	107 억	1639863	N	N	622	N	N
66	20240219	160651	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40000	-200	5	-0.50	6052346050	152025	77.62	40000	40250	39500	52200	28150	40200	39810.93	7.55	-3347	41233	40716	40283	39766	39333	40500	39550	107	12000	500	29740	50	1	21451447	8581	49.14	4.45	12	0.71	814.00	8982.00	63900	20230714	-37.40	28400	20230213	40.85	46900	-14.71	20240105	38700	3.36	20240206	63900	-37.40	20230714	28700	39.37	20230222	3.80	N	101490	500	107 억	1620453	N	N	622	N	N
67	20240219	150657	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39900	-300	5	-0.75	5644685450	141828	72.41	40000	40250	39500	52200	28150	40200	39799.51	7.55	-2578	41233	40716	40283	39766	39333	40500	39550	107	12000	500	29740	50	1	21451447	8559	49.02	4.44	12	0.66	814.00	8982.00	63900	20230714	-37.56	28400	20230213	40.49	46900	-14.93	20240105	38700	3.10	20240206	63900	-37.56	20230714	28700	39.02	20230222	3.80	N	101490	500	107 억	1620453	N	N	340	N	N
68	20240219	140655	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39850	-350	5	-0.87	5150563750	129460	66.10	40000	40250	39500	52200	28150	40200	39784.98	7.55	-4961	41233	40716	40283	39766	39333	40500	39550	107	12000	500	29740	50	1	21451447	8548	48.96	4.44	12	0.60	814.00	8982.00	63900	20230714	-37.64	28400	20230213	40.32	46900	-15.03	20240105	38700	2.97	20240206	63900	-37.64	20230714	28700	38.85	20230222	3.80	N	101490	500	107 억	1620453	N	N	340	N	N
69	20240219	130656	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39750	-450	5	-1.12	4702524750	118209	60.35	40000	40250	39500	52200	28150	40200	39781.44	7.55	-5247	41233	40716	40283	39766	39333	40500	39550	107	12000	500	29740	50	1	21451447	8527	48.83	4.43	12	0.55	814.00	8982.00	63900	20230714	-37.79	28400	20230213	39.96	46900	-15.25	20240105	38700	2.71	20240206	63900	-37.79	20230714	28700	38.50	20230222	3.80	N	101490	500	107 억	1620453	N	N	340	N	N
70	20240219	120654	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39700	-500	5	-1.24	4094148500	102928	52.55	40000	40250	39500	52200	28150	40200	39776.82	7.55	-2532	41233	40716	40283	39766	39333	40500	39550	107	12000	500	29740	50	1	21451447	8516	48.77	4.42	12	0.48	814.00	8982.00	63900	20230714	-37.87	28400	20230213	39.79	46900	-15.35	20240105	38700	2.58	20240206	63900	-37.87	20230714	28700	38.33	20230222	3.80	N	101490	500	107 억	1620453	N	N	340	N	N
71	20240219	110652	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39700	-500	5	-1.24	3052896700	76612	39.11	40000	40250	39600	52200	28150	40200	39848.80	7.55	-1561	41233	40716	40283	39766	39333	40500	39550	107	12000	500	29740	50	1	21451447	8516	48.77	4.42	12	0.36	814.00	8982.00	63900	20230714	-37.87	28400	20230213	39.79	46900	-15.35	20240105	38700	2.58	20240206	63900	-37.87	20230714	28700	38.33	20230222	3.80	N	101490	500	107 억	1620453	N	N	340	N	N
72	20240219	100649	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39850	-350	5	-0.87	1542993900	38669	19.74	40000	40250	39800	52200	28150	40200	39902.60	7.55	-2268	41233	40716	40283	39766	39333	40500	39550	107	12000	500	29740	50	1	21451447	8548	48.96	4.44	12	0.18	814.00	8982.00	63900	20230714	-37.64	28400	20230213	40.32	46900	-15.03	20240105	38700	2.97	20240206	63900	-37.64	20230714	28700	38.85	20230222	3.80	N	101490	500	107 억	1620453	N	N	340	N	N
73	20240219	090649	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40050	-150	5	-0.37	185020150	4627	2.36	40000	40250	39850	52200	28150	40200	39987.02	7.55	-151	41233	40716	40283	39766	39333	40500	39550	107	12000	500	29740	50	1	21451447	8591	49.20	4.46	12	0.02	814.00	8982.00	63900	20230714	-37.32	28400	20230213	41.02	46900	-14.61	20240105	38700	3.49	20240206	63900	-37.32	20230714	28700	39.55	20230222	3.80	N	101490	500	107 억	1620453	N	N	340	N	N
74	20240216	160645	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40200	-250	5	-0.62	7806183650	194869	95.57	40500	40800	39850	52500	28350	40450	40058.38	7.72	-25211	42583	41516	40883	39816	39183	41200	39500	107	12050	500	29930	50	1	21451447	8623	49.39	4.48	12	0.91	814.00	8982.00	63900	20230714	-37.09	28400	20230213	41.55	46900	-14.29	20240105	38700	3.88	20240206	63900	-37.09	20230714	28700	40.07	20230222	3.80	N	101490	500	107 억	1655665	N	N	340	N	N
75	20240216	150651	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40000	-450	5	-1.11	7190387100	179522	88.05	40500	40800	39850	52500	28350	40450	40052.96	7.72	-22185	42583	41516	40883	39816	39183	41200	39500	107	12050	500	29930	50	1	21451447	8581	49.14	4.45	12	0.84	814.00	8982.00	63900	20230714	-37.40	28400	20230213	40.85	46900	-14.71	20240105	38700	3.36	20240206	63900	-37.40	20230714	28700	39.37	20230222	3.80	N	101490	500	107 억	1655665	N	N	6611	N	N
76	20240216	140654	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40100	-350	5	-0.87	6210795750	155072	76.05	40500	40800	39850	52500	28350	40450	40051.05	7.72	-21298	42583	41516	40883	39816	39183	41200	39500	107	12050	500	29930	50	1	21451447	8602	49.26	4.46	12	0.72	814.00	8982.00	63900	20230714	-37.25	28400	20230213	41.20	46900	-14.50	20240105	38700	3.62	20240206	63900	-37.25	20230714	28700	39.72	20230222	3.80	N	101490	500	107 억	1655665	N	N	6611	N	N
77	20240216	130646	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40150	-300	5	-0.74	5060991700	126380	61.98	40500	40800	39850	52500	28350	40450	40045.83	7.72	-25628	42583	41516	40883	39816	39183	41200	39500	107	12050	500	29930	50	1	21451447	8613	49.32	4.47	12	0.59	814.00	8982.00	63900	20230714	-37.17	28400	20230213	41.37	46900	-14.39	20240105	38700	3.75	20240206	63900	-37.17	20230714	28700	39.90	20230222	3.80	N	101490	500	107 억	1655665	N	N	6611	N	N
78	20240216	120649	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39900	-550	5	-1.36	4312989300	107661	52.80	40500	40800	39850	52500	28350	40450	40060.83	7.72	-23580	42583	41516	40883	39816	39183	41200	39500	107	12050	500	29930	50	1	21451447	8559	49.02	4.44	12	0.50	814.00	8982.00	63900	20230714	-37.56	28400	20230213	40.49	46900	-14.93	20240105	38700	3.10	20240206	63900	-37.56	20230714	28700	39.02	20230222	3.80	N	101490	500	107 억	1655665	N	N	6611	N	N
79	20240216	110657	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40000	-450	5	-1.11	3120115100	77793	38.15	40500	40800	39850	52500	28350	40450	40107.92	7.72	-21514	42583	41516	40883	39816	39183	41200	39500	107	12050	500	29930	50	1	21451447	8581	49.14	4.45	12	0.36	814.00	8982.00	63900	20230714	-37.40	28400	20230213	40.85	46900	-14.71	20240105	38700	3.36	20240206	63900	-37.40	20230714	28700	39.37	20230222	3.80	N	101490	500	107 억	1655665	N	N	6611	N	N
80	20240216	100649	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40100	-350	5	-0.87	2311934250	57581	28.24	40500	40800	39850	52500	28350	40450	40150.99	7.72	-17034	42583	41516	40883	39816	39183	41200	39500	107	12050	500	29930	50	1	21451447	8602	49.26	4.46	12	0.27	814.00	8982.00	63900	20230714	-37.25	28400	20230213	41.20	46900	-14.50	20240105	38700	3.62	20240206	63900	-37.25	20230714	28700	39.72	20230222	3.80	N	101490	500	107 억	1655665	N	N	6611	N	N
81	20240216	090642	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40650	200	2	0.49	228411250	5638	2.77	40500	40750	40350	52500	28350	40450	40512.81	7.72	-2028	42583	41516	40883	39816	39183	41200	39500	107	12050	500	29930	50	1	21451447	8720	49.94	4.53	12	0.03	814.00	8982.00	63900	20230714	-36.38	28400	20230213	43.13	46900	-13.33	20240105	38700	5.04	20240206	63900	-36.38	20230714	28700	41.64	20230222	3.80	N	101490	500	107 억	1655665	N	N	6611	N	N
82	20240215	160644	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40450	-800	5	-1.94	8206220750	201647	116.06	41700	41950	40250	53600	28900	41250	40695.72	7.65	7553	42350	41800	40850	40300	39350	42075	40575	107	12350	500	30520	50	1	21451447	8677	49.69	4.50	12	0.94	814.00	8982.00	63900	20230714	-36.70	28400	20230213	42.43	46900	-13.75	20240105	38700	4.52	20240206	63900	-36.70	20230714	28700	40.94	20230222	3.78	N	101490	500	107 억	1641611	N	N	6611	N	N
83	20240215	150650	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40500	-750	5	-1.82	7486441950	183838	105.81	41700	41950	40250	53600	28900	41250	40722.55	7.65	3906	42350	41800	40850	40300	39350	42075	40575	107	12350	500	30520	50	1	21451447	8688	49.75	4.51	12	0.86	814.00	8982.00	63900	20230714	-36.62	28400	20230213	42.61	46900	-13.65	20240105	38700	4.65	20240206	63900	-36.62	20230714	28700	41.11	20230222	3.78	N	101490	500	107 억	1641611	N	N	4293	N	N
84	20240215	140645	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40600	-650	5	-1.58	6672374900	163750	94.25	41700	41950	40250	53600	28900	41250	40746.81	7.65	617	42350	41800	40850	40300	39350	42075	40575	107	12350	500	30520	50	1	21451447	8709	49.88	4.52	12	0.76	814.00	8982.00	63900	20230714	-36.46	28400	20230213	42.96	46900	-13.43	20240105	38700	4.91	20240206	63900	-36.46	20230714	28700	41.46	20230222	3.78	N	101490	500	107 억	1641611	N	N	4293	N	N
85	20240215	130638	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40500	-750	5	-1.82	5991111000	146949	84.58	41700	41950	40250	53600	28900	41250	40769.45	7.65	-7490	42350	41800	40850	40300	39350	42075	40575	107	12350	500	30520	50	1	21451447	8688	49.75	4.51	12	0.69	814.00	8982.00	63900	20230714	-36.62	28400	20230213	42.61	46900	-13.65	20240105	38700	4.65	20240206	63900	-36.62	20230714	28700	41.11	20230222	3.78	N	101490	500	107 억	1641611	N	N	4293	N	N
86	20240215	120645	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40500	-750	5	-1.82	4968309200	121657	70.02	41700	41950	40250	53600	28900	41250	40838.09	7.65	-8239	42350	41800	40850	40300	39350	42075	40575	107	12350	500	30520	50	1	21451447	8688	49.75	4.51	12	0.57	814.00	8982.00	63900	20230714	-36.62	28400	20230213	42.61	46900	-13.65	20240105	38700	4.65	20240206	63900	-36.62	20230714	28700	41.11	20230222	3.78	N	101490	500	107 억	1641611	N	N	4293	N	N
87	20240215	110641	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40400	-850	5	-2.06	4348199500	106310	61.19	41700	41950	40250	53600	28900	41250	40900.58	7.65	-9401	42350	41800	40850	40300	39350	42075	40575	107	12350	500	30520	50	1	21451447	8666	49.63	4.50	12	0.50	814.00	8982.00	63900	20230714	-36.78	28400	20230213	42.25	46900	-13.86	20240105	38700	4.39	20240206	63900	-36.78	20230714	28700	40.77	20230222	3.78	N	101490	500	107 억	1641611	N	N	4293	N	N
88	20240215	100640	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40750	-500	5	-1.21	2731379300	66358	38.19	41700	41950	40700	53600	28900	41250	41161.04	7.65	-289	42350	41800	40850	40300	39350	42075	40575	107	12350	500	30520	50	1	21451447	8741	50.06	4.54	12	0.31	814.00	8982.00	63900	20230714	-36.23	28400	20230213	43.49	46900	-13.11	20240105	38700	5.30	20240206	63900	-36.23	20230714	28700	41.99	20230222	3.78	N	101490	500	107 억	1641611	N	N	4293	N	N
89	20240215	090642	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41400	150	2	0.36	717382600	17198	9.90	41700	41950	41350	53600	28900	41250	41717.74	7.65	-1322	42350	41800	40850	40300	39350	42075	40575	107	12350	500	30520	50	1	21451447	8881	50.86	4.61	12	0.08	814.00	8982.00	63900	20230714	-35.21	28400	20230213	45.77	46900	-11.73	20240105	38700	6.98	20240206	63900	-35.21	20230714	28700	44.25	20230222	3.78	N	101490	500	107 억	1641611	N	N	4293	N	N
90	20240214	160637	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41250	400	2	0.98	6768432050	165840	52.57	40200	41400	39900	53100	28600	40850	40812.92	7.53	18947	42116	41482	40766	40132	39416	41800	40450	107	12250	500	30220	50	1	21451447	8849	50.68	4.59	12	0.77	814.00	8982.00	63900	20230714	-35.45	28400	20230213	45.25	46900	-12.05	20240105	38700	6.59	20240206	63900	-35.45	20230714	28700	43.73	20230222	3.84	N	101490	500	107 억	1615419	N	N	4289	N	N
91	20240214	150637	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41200	350	2	0.86	5961588950	146256	46.36	40200	41400	39900	53100	28600	40850	40761.33	7.53	5691	42116	41482	40766	40132	39416	41800	40450	107	12250	500	30220	50	1	21451447	8838	50.61	4.59	12	0.68	814.00	8982.00	63900	20230714	-35.52	28400	20230213	45.07	46900	-12.15	20240105	38700	6.46	20240206	63900	-35.52	20230714	28700	43.55	20230222	3.84	N	101490	500	107 억	1615419	N	N	58360	N	N
92	20240214	140636	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41300	450	2	1.10	5154061400	126707	40.17	40200	41400	39900	53100	28600	40850	40677.01	7.53	4392	42116	41482	40766	40132	39416	41800	40450	107	12250	500	30220	50	1	21451447	8859	50.74	4.60	12	0.59	814.00	8982.00	63900	20230714	-35.37	28400	20230213	45.42	46900	-11.94	20240105	38700	6.72	20240206	63900	-35.37	20230714	28700	43.90	20230222	3.84	N	101490	500	107 억	1615419	N	N	58360	N	N
93	20240214	130637	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41250	400	2	0.98	4364891700	107552	34.09	40200	41400	39900	53100	28600	40850	40584.01	7.53	2414	42116	41482	40766	40132	39416	41800	40450	107	12250	500	30220	50	1	21451447	8849	50.68	4.59	12	0.50	814.00	8982.00	63900	20230714	-35.45	28400	20230213	45.25	46900	-12.05	20240105	38700	6.59	20240206	63900	-35.45	20230714	28700	43.73	20230222	3.84	N	101490	500	107 억	1615419	N	N	58360	N	N
94	20240214	120632	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41300	450	2	1.10	3846995150	95014	30.12	40200	41300	39900	53100	28600	40850	40488.72	7.53	-1425	42116	41482	40766	40132	39416	41800	40450	107	12250	500	30220	50	1	21451447	8859	50.74	4.60	12	0.44	814.00	8982.00	63900	20230714	-35.37	28400	20230213	45.42	46900	-11.94	20240105	38700	6.72	20240206	63900	-35.37	20230714	28700	43.90	20230222	3.84	N	101490	500	107 억	1615419	N	N	58360	N	N
95	20240214	110638	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40950	100	2	0.24	3036493150	75301	23.87	40200	40950	39900	53100	28600	40850	40324.74	7.53	-1893	42116	41482	40766	40132	39416	41800	40450	107	12250	500	30220	50	1	21451447	8784	50.31	4.56	12	0.35	814.00	8982.00	63900	20230714	-35.92	28400	20230213	44.19	46900	-12.69	20240105	38700	5.81	20240206	63900	-35.92	20230714	28700	42.68	20230222	3.84	N	101490	500	107 억	1615419	N	N	58360	N	N
96	20240214	090628	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40150	-700	5	-1.71	520976800	12974	4.11	40200	40400	39950	53100	28600	40850	40155.45	7.53	-355	42116	41482	40766	40132	39416	41800	40450	107	12250	500	30220	50	1	21451447	8613	49.32	4.47	12	0.06	814.00	8982.00	63900	20230714	-37.17	28400	20230213	41.37	46900	-14.39	20240105	38700	3.75	20240206	63900	-37.17	20230714	28700	39.90	20230222	3.84	N	101490	500	107 억	1615419	N	N	58360	N	N
97	20240213	160630	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40850	450	2	1.11	12812754000	314126	129.07	40400	41400	40050	52500	28300	40400	40788.45	7.36	9178	41900	41150	40150	39400	38400	41525	39775	107	12100	500	29890	50	1	21451447	8763	50.18	4.55	12	1.46	814.00	8982.00	63900	20230714	-36.07	28400	20230213	43.84	46900	-12.90	20240105	38700	5.56	20240206	63900	-36.07	20230714	28400	43.84	20230213	3.82	N	101490	500	107 억	1578006	N	N	58355	N	N
98	20240213	150627	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40950	550	2	1.36	12159218900	298131	122.50	40400	41400	40050	52500	28300	40400	40784.84	7.36	12143	41900	41150	40150	39400	38400	41525	39775	107	12100	500	29890	50	1	21451447	8784	50.31	4.56	12	1.39	814.00	8982.00	63900	20230714	-35.92	28400	20230213	44.19	46900	-12.69	20240105	38700	5.81	20240206	63900	-35.92	20230714	28400	44.19	20230213	3.82	N	101490	500	107 억	1578006	N	N	23554	N	N
99	20240213	140635	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41150	750	2	1.86	10665259700	261745	107.55	40400	41400	40050	52500	28300	40400	40746.78	7.36	20160	41900	41150	40150	39400	38400	41525	39775	107	12100	500	29890	50	1	21451447	8827	50.55	4.58	12	1.22	814.00	8982.00	63900	20230714	-35.60	28400	20230213	44.89	46900	-12.26	20240105	38700	6.33	20240206	63900	-35.60	20230714	28400	44.89	20230213	3.82	N	101490	500	107 억	1578006	N	N	23554	N	N
100	20240213	130627	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41200	800	2	1.98	9672536200	237669	97.66	40400	41400	40050	52500	28300	40400	40697.53	7.36	15953	41900	41150	40150	39400	38400	41525	39775	107	12100	500	29890	50	1	21451447	8838	50.61	4.59	12	1.11	814.00	8982.00	63900	20230714	-35.52	28400	20230213	45.07	46900	-12.15	20240105	38700	6.46	20240206	63900	-35.52	20230714	28400	45.07	20230213	3.82	N	101490	500	107 억	1578006	N	N	23554	N	N
101	20240213	120636	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41150	750	2	1.86	8750958650	215296	88.46	40400	41400	40050	52500	28300	40400	40646.20	7.36	17029	41900	41150	40150	39400	38400	41525	39775	107	12100	500	29890	50	1	21451447	8827	50.55	4.58	12	1.00	814.00	8982.00	63900	20230714	-35.60	28400	20230213	44.89	46900	-12.26	20240105	38700	6.33	20240206	63900	-35.60	20230714	28400	44.89	20230213	3.82	N	101490	500	107 억	1578006	N	N	23554	N	N
102	20240213	110634	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41200	800	2	1.98	7439639650	183454	75.38	40400	41300	40050	52500	28300	40400	40553.18	7.36	12224	41900	41150	40150	39400	38400	41525	39775	107	12100	500	29890	50	1	21451447	8838	50.61	4.59	12	0.86	814.00	8982.00	63900	20230714	-35.52	28400	20230213	45.07	46900	-12.15	20240105	38700	6.46	20240206	63900	-35.52	20230714	28400	45.07	20230213	3.82	N	101490	500	107 억	1578006	N	N	23554	N	N
103	20240213	100530	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40350	-50	5	-0.12	4119323600	102215	42.00	40400	40600	40050	52500	28300	40400	40300.56	7.36	8866	41900	41150	40150	39400	38400	41525	39775	107	12100	500	29890	50	1	21451447	8656	49.57	4.49	12	0.48	814.00	8982.00	63900	20230714	-36.85	28400	20230213	42.08	46900	-13.97	20240105	38700	4.26	20240206	63900	-36.85	20230714	28400	42.08	20230213	3.82	N	101490	500	107 억	1578006	N	N	23554	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History