KissMeData/061970/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160546	57	100.00	KSQ150	반도체	N	N	N	N	N	6990	-110	5	-1.55	3753031100	536754	105.57	7020	7090	6930	9230	4970	7100	6992.08	2.69	42697	7380	7240	7150	7010	6920	7310	7080	219	2130	500	5110	10	1	43784592	3061	7.61	1.14	12	1.23	918.00	6142.00	9630	20240125	-27.41	5890	20231031	18.68	9630	-27.41	20240125	6850	2.04	20240117	9630	-27.41	20240125	5890	18.68	20231031	5.33	N	061970	500	218 억	1179653	N	N	14044	N	N
3	20240229	150548	57	100.00	KSQ150	반도체	N	N	N	N	N	7000	-100	5	-1.41	3548112590	507432	99.80	7020	7090	6930	9230	4970	7100	6992.28	2.69	41381	7380	7240	7150	7010	6920	7310	7080	219	2130	500	5110	10	1	43784592	3065	7.63	1.14	12	1.16	918.00	6142.00	9630	20240125	-27.31	5890	20231031	18.85	9630	-27.31	20240125	6850	2.19	20240117	9630	-27.31	20240125	5890	18.85	20231031	5.33	N	061970	500	218 억	1179653	N	N	15704	N	N
4	20240229	140548	57	100.00	KSQ150	반도체	N	N	N	N	N	7030	-70	5	-0.99	2821646860	403381	79.34	7020	7090	6930	9230	4970	7100	6994.98	2.69	31510	7380	7240	7150	7010	6920	7310	7080	219	2130	500	5110	10	1	43784592	3078	7.66	1.14	12	0.92	918.00	6142.00	9630	20240125	-27.00	5890	20231031	19.35	9630	-27.00	20240125	6850	2.63	20240117	9630	-27.00	20240125	5890	19.35	20231031	5.33	N	061970	500	218 억	1179653	N	N	15704	N	N
5	20240229	130548	57	100.00	KSQ150	반도체	N	N	N	N	N	7030	-70	5	-0.99	2467818920	352915	69.41	7020	7090	6930	9230	4970	7100	6992.65	2.69	41723	7380	7240	7150	7010	6920	7310	7080	219	2130	500	5110	10	1	43784592	3078	7.66	1.14	12	0.81	918.00	6142.00	9630	20240125	-27.00	5890	20231031	19.35	9630	-27.00	20240125	6850	2.63	20240117	9630	-27.00	20240125	5890	19.35	20231031	5.33	N	061970	500	218 억	1179653	N	N	15704	N	N
6	20240229	120547	57	100.00	KSQ150	반도체	N	N	N	N	N	7020	-80	5	-1.13	2027756430	290103	57.06	7020	7090	6930	9230	4970	7100	6989.76	2.69	28013	7380	7240	7150	7010	6920	7310	7080	219	2130	500	5110	10	1	43784592	3074	7.65	1.14	12	0.66	918.00	6142.00	9630	20240125	-27.10	5890	20231031	19.19	9630	-27.10	20240125	6850	2.48	20240117	9630	-27.10	20240125	5890	19.19	20231031	5.33	N	061970	500	218 억	1179653	N	N	15704	N	N
7	20240229	110548	57	100.00	KSQ150	반도체	N	N	N	N	N	7020	-80	5	-1.13	1577516930	226004	44.45	7020	7090	6930	9230	4970	7100	6980.01	2.69	12243	7380	7240	7150	7010	6920	7310	7080	219	2130	500	5110	10	1	43784592	3074	7.65	1.14	12	0.52	918.00	6142.00	9630	20240125	-27.10	5890	20231031	19.19	9630	-27.10	20240125	6850	2.48	20240117	9630	-27.10	20240125	5890	19.19	20231031	5.33	N	061970	500	218 억	1179653	N	N	15704	N	N
8	20240229	100548	57	100.00	KSQ150	반도체	N	N	N	N	N	6990	-110	5	-1.55	1269092710	182083	35.81	7020	7090	6930	9230	4970	7100	6969.82	2.69	1850	7380	7240	7150	7010	6920	7310	7080	219	2130	500	5110	10	1	43784592	3061	7.61	1.14	12	0.42	918.00	6142.00	9630	20240125	-27.41	5890	20231031	18.68	9630	-27.41	20240125	6850	2.04	20240117	9630	-27.41	20240125	5890	18.68	20231031	5.33	N	061970	500	218 억	1179653	N	N	15704	N	N
9	20240229	090547	57	100.00	KSQ150	반도체	N	N	N	N	N	6970	-130	5	-1.83	343868740	49125	9.66	7020	7090	6950	9230	4970	7100	6999.75	2.69	-7147	7380	7240	7150	7010	6920	7310	7080	219	2130	500	5110	10	1	43784592	3052	7.59	1.13	12	0.11	918.00	6142.00	9630	20240125	-27.62	5890	20231031	18.34	9630	-27.62	20240125	6850	1.75	20240117	9630	-27.62	20240125	5890	18.34	20231031	5.33	N	061970	500	218 억	1179653	N	N	15704	N	N
10	20240228	160514	57	100.00	KSQ150	반도체	N	N	N	N	N	7100	-50	5	-0.70	3540226090	494404	32.56	7070	7290	7060	9290	5010	7150	7160.71	2.69	-16061	7916	7532	7306	6922	6696	7420	6810	219	2140	500	5140	10	1	43784592	3109	7.73	1.16	12	1.13	918.00	6142.00	9630	20240125	-26.27	5890	20231031	20.54	9630	-26.27	20240125	6850	3.65	20240117	9630	-26.27	20240125	5890	20.54	20231031	5.37	N	061970	500	218 억	1179058	N	N	15534	N	N
11	20240228	150515	57	100.00	KSQ150	반도체	N	N	N	N	N	7130	-20	5	-0.28	3120194820	435356	28.67	7070	7290	7060	9290	5010	7150	7167.00	2.69	-20581	7916	7532	7306	6922	6696	7420	6810	219	2140	500	5140	10	1	43784592	3122	7.77	1.16	12	0.99	918.00	6142.00	9630	20240125	-25.96	5890	20231031	21.05	9630	-25.96	20240125	6850	4.09	20240117	9630	-25.96	20240125	5890	21.05	20231031	5.37	N	061970	500	218 억	1179058	N	N	1379	N	N
12	20240228	140548	57	100.00	KSQ150	반도체	N	N	N	N	N	7110	-40	5	-0.56	2754360120	384061	25.29	7070	7290	7060	9290	5010	7150	7171.68	2.69	-23921	7916	7532	7306	6922	6696	7420	6810	219	2140	500	5140	10	1	43784592	3113	7.75	1.16	12	0.88	918.00	6142.00	9630	20240125	-26.17	5890	20231031	20.71	9630	-26.17	20240125	6850	3.80	20240117	9630	-26.17	20240125	5890	20.71	20231031	5.37	N	061970	500	218 억	1179058	N	N	1379	N	N
13	20240228	130548	57	100.00	KSQ150	반도체	N	N	N	N	N	7160	10	2	0.14	2335025860	325177	21.41	7070	7290	7060	9290	5010	7150	7180.79	2.69	-17551	7916	7532	7306	6922	6696	7420	6810	219	2140	500	5140	10	1	43784592	3135	7.80	1.17	12	0.74	918.00	6142.00	9630	20240125	-25.65	5890	20231031	21.56	9630	-25.65	20240125	6850	4.53	20240117	9630	-25.65	20240125	5890	21.56	20231031	5.37	N	061970	500	218 억	1179058	N	N	1379	N	N
14	20240228	120549	57	100.00	KSQ150	반도체	N	N	N	N	N	7180	30	2	0.42	1955502460	272175	17.92	7070	7290	7060	9290	5010	7150	7184.73	2.69	-9964	7916	7532	7306	6922	6696	7420	6810	219	2140	500	5140	10	1	43784592	3144	7.82	1.17	12	0.62	918.00	6142.00	9630	20240125	-25.44	5890	20231031	21.90	9630	-25.44	20240125	6850	4.82	20240117	9630	-25.44	20240125	5890	21.90	20231031	5.37	N	061970	500	218 억	1179058	N	N	1379	N	N
15	20240228	110525	57	100.00	KSQ150	반도체	N	N	N	N	N	7240	90	2	1.26	1706416340	237726	15.65	7070	7290	7060	9290	5010	7150	7178.09	2.69	-12360	7916	7532	7306	6922	6696	7420	6810	219	2140	500	5140	10	1	43784592	3170	7.89	1.18	12	0.54	918.00	6142.00	9630	20240125	-24.82	5890	20231031	22.92	9630	-24.82	20240125	6850	5.69	20240117	9630	-24.82	20240125	5890	22.92	20231031	5.37	N	061970	500	218 억	1179058	N	N	1379	N	N
16	20240228	100545	57	100.00	KSQ150	반도체	N	N	N	N	N	7190	40	2	0.56	1241078110	173460	11.42	7070	7270	7060	9290	5010	7150	7154.84	2.69	-6003	7916	7532	7306	6922	6696	7420	6810	219	2140	500	5140	10	1	43784592	3148	7.83	1.17	12	0.40	918.00	6142.00	9630	20240125	-25.34	5890	20231031	22.07	9630	-25.34	20240125	6850	4.96	20240117	9630	-25.34	20240125	5890	22.07	20231031	5.37	N	061970	500	218 억	1179058	N	N	1379	N	N
17	20240228	090547	57	100.00	KSQ150	반도체	N	N	N	N	N	7150	0	3	0.00	301999010	42600	2.81	7070	7170	7060	9290	5010	7150	7089.11	2.69	5518	7916	7532	7306	6922	6696	7420	6810	219	2140	500	5140	10	1	43784592	3131	7.79	1.16	12	0.10	918.00	6142.00	9630	20240125	-25.75	5890	20231031	21.39	9630	-25.75	20240125	6850	4.38	20240117	9630	-25.75	20240125	5890	21.39	20231031	5.37	N	061970	500	218 억	1179058	N	N	1379	N	N
18	20240227	160547	57	100.00	KSQ150	반도체	N	N	N	N	N	7150	-490	5	-6.41	10880569590	1493776	136.12	7630	7690	7080	9930	5350	7640	7284.10	2.92	-130835	8166	7902	7726	7462	7286	7815	7375	219	2290	500	5500	10	1	43784592	3131	7.79	1.16	12	3.41	918.00	6142.00	9630	20240125	-25.75	5890	20231031	21.39	9630	-25.75	20240125	6850	4.38	20240117	9630	-25.75	20240125	5890	21.39	20231031	5.29	N	061970	500	218 억	1276569	N	N	1379	N	N
19	20240227	150549	57	100.00	KSQ150	반도체	N	N	N	N	N	7180	-460	5	-6.02	10494807250	1439933	131.21	7630	7690	7080	9930	5350	7640	7288.30	2.92	-141030	8166	7902	7726	7462	7286	7815	7375	219	2290	500	5500	10	1	43784592	3144	7.82	1.17	12	3.29	918.00	6142.00	9630	20240125	-25.44	5890	20231031	21.90	9630	-25.44	20240125	6850	4.82	20240117	9630	-25.44	20240125	5890	21.90	20231031	5.29	N	061970	500	218 억	1276569	N	N	3679	N	N
20	20240227	140546	57	100.00	KSQ150	반도체	N	N	N	N	N	7190	-450	5	-5.89	9819087950	1345811	122.63	7630	7690	7080	9930	5350	7640	7295.93	2.92	-142027	8166	7902	7726	7462	7286	7815	7375	219	2290	500	5500	10	1	43784592	3148	7.83	1.17	12	3.07	918.00	6142.00	9630	20240125	-25.34	5890	20231031	22.07	9630	-25.34	20240125	6850	4.96	20240117	9630	-25.34	20240125	5890	22.07	20231031	5.29	N	061970	500	218 억	1276569	N	N	3679	N	N
21	20240227	130509	57	100.00	KSQ150	반도체	N	N	N	N	N	7150	-490	5	-6.41	9198100270	1259483	114.77	7630	7690	7080	9930	5350	7640	7302.96	2.92	-130466	8166	7902	7726	7462	7286	7815	7375	219	2290	500	5500	10	1	43784592	3131	7.79	1.16	12	2.88	918.00	6142.00	9630	20240125	-25.75	5890	20231031	21.39	9630	-25.75	20240125	6850	4.38	20240117	9630	-25.75	20240125	5890	21.39	20231031	5.29	N	061970	500	218 억	1276569	N	N	3679	N	N
22	20240227	120550	57	100.00	KSQ150	반도체	N	N	N	N	N	7150	-490	5	-6.41	8654387060	1183225	107.82	7630	7690	7080	9930	5350	7640	7314.12	2.92	-109992	8166	7902	7726	7462	7286	7815	7375	219	2290	500	5500	10	1	43784592	3131	7.79	1.16	12	2.70	918.00	6142.00	9630	20240125	-25.75	5890	20231031	21.39	9630	-25.75	20240125	6850	4.38	20240117	9630	-25.75	20240125	5890	21.39	20231031	5.29	N	061970	500	218 억	1276569	N	N	3679	N	N
23	20240227	110547	57	100.00	KSQ150	반도체	N	N	N	N	N	7360	-280	5	-3.66	4028055370	541656	49.36	7630	7690	7330	9930	5350	7640	7436.40	2.92	-64589	8166	7902	7726	7462	7286	7815	7375	219	2290	500	5500	10	1	43784592	3223	8.02	1.20	12	1.24	918.00	6142.00	9630	20240125	-23.57	5890	20231031	24.96	9630	-23.57	20240125	6850	7.45	20240117	9630	-23.57	20240125	5890	24.96	20231031	5.29	N	061970	500	218 억	1276569	N	N	3679	N	N
24	20240227	100544	57	100.00	KSQ150	반도체	N	N	N	N	N	7430	-210	5	-2.75	2801505130	375556	34.22	7630	7690	7360	9930	5350	7640	7459.42	2.92	-23699	8166	7902	7726	7462	7286	7815	7375	219	2290	500	5500	10	1	43784592	3253	8.09	1.21	12	0.86	918.00	6142.00	9630	20240125	-22.85	5890	20231031	26.15	9630	-22.85	20240125	6850	8.47	20240117	9630	-22.85	20240125	5890	26.15	20231031	5.29	N	061970	500	218 억	1276569	N	N	3679	N	N
25	20240227	090546	57	100.00	KSQ150	반도체	N	N	N	N	N	7590	-50	5	-0.65	271445270	35715	3.25	7630	7690	7550	9930	5350	7640	7599.84	2.92	3243	8166	7902	7726	7462	7286	7815	7375	219	2290	500	5500	10	1	43784592	3323	8.27	1.24	12	0.08	918.00	6142.00	9630	20240125	-21.18	5890	20231031	28.86	9630	-21.18	20240125	6850	10.80	20240117	9630	-21.18	20240125	5890	28.86	20231031	5.29	N	061970	500	218 억	1276569	N	N	3679	N	N
26	20240226	160545	57	100.00	KSQ150	반도체	N	N	N	N	N	7640	-390	5	-4.86	8328699300	1075044	93.43	7920	7990	7550	10430	5630	8030	7747.94	2.88	-57954	8383	8206	8093	7916	7803	8150	7860	219	2400	500	5780	10	1	43784592	3345	8.32	1.24	12	2.46	918.00	6142.00	9630	20240125	-20.66	5890	20231031	29.71	9630	-20.66	20240125	6850	11.53	20240117	9630	-20.66	20240125	5890	29.71	20231031	5.42	N	061970	500	218 억	1259363	N	N	3679	N	N
27	20240226	150543	57	100.00	KSQ150	반도체	N	N	N	N	N	7600	-430	5	-5.35	7671848030	988872	85.94	7920	7990	7550	10430	5630	8030	7758.05	2.88	-47300	8383	8206	8093	7916	7803	8150	7860	219	2400	500	5780	10	1	43784592	3328	8.28	1.24	12	2.26	918.00	6142.00	9630	20240125	-21.08	5890	20231031	29.03	9630	-21.08	20240125	6850	10.95	20240117	9630	-21.08	20240125	5890	29.03	20231031	5.42	N	061970	500	218 억	1259363	N	N	18984	N	N
28	20240226	140544	57	100.00	KSQ150	반도체	N	N	N	N	N	7680	-350	5	-4.36	6155604360	789754	68.64	7920	7990	7640	10430	5630	8030	7794.19	2.88	-8495	8383	8206	8093	7916	7803	8150	7860	219	2400	500	5780	10	1	43784592	3363	8.37	1.25	12	1.80	918.00	6142.00	9630	20240125	-20.25	5890	20231031	30.39	9630	-20.25	20240125	6850	12.12	20240117	9630	-20.25	20240125	5890	30.39	20231031	5.42	N	061970	500	218 억	1259363	N	N	18984	N	N
29	20240226	130541	57	100.00	KSQ150	반도체	N	N	N	N	N	7700	-330	5	-4.11	5083636840	650114	56.50	7920	7990	7670	10430	5630	8030	7819.45	2.88	-18929	8383	8206	8093	7916	7803	8150	7860	219	2400	500	5780	10	1	43784592	3371	8.39	1.25	12	1.48	918.00	6142.00	9630	20240125	-20.04	5890	20231031	30.73	9630	-20.04	20240125	6850	12.41	20240117	9630	-20.04	20240125	5890	30.73	20231031	5.42	N	061970	500	218 억	1259363	N	N	18984	N	N
30	20240226	120540	57	100.00	KSQ150	반도체	N	N	N	N	N	7690	-340	5	-4.23	4443696020	567013	49.28	7920	7990	7690	10430	5630	8030	7836.86	2.88	-1498	8383	8206	8093	7916	7803	8150	7860	219	2400	500	5780	10	1	43784592	3367	8.38	1.25	12	1.30	918.00	6142.00	9630	20240125	-20.15	5890	20231031	30.56	9630	-20.15	20240125	6850	12.26	20240117	9630	-20.15	20240125	5890	30.56	20231031	5.42	N	061970	500	218 억	1259363	N	N	18984	N	N
31	20240226	110539	57	100.00	KSQ150	반도체	N	N	N	N	N	7770	-260	5	-3.24	3592221310	456849	39.70	7920	7990	7760	10430	5630	8030	7862.86	2.88	22186	8383	8206	8093	7916	7803	8150	7860	219	2400	500	5780	10	1	43784592	3402	8.46	1.27	12	1.04	918.00	6142.00	9630	20240125	-19.31	5890	20231031	31.92	9630	-19.31	20240125	6850	13.43	20240117	9630	-19.31	20240125	5890	31.92	20231031	5.42	N	061970	500	218 억	1259363	N	N	18984	N	N
32	20240226	100536	57	100.00	KSQ150	반도체	N	N	N	N	N	7860	-170	5	-2.12	2553651480	324109	28.17	7920	7990	7790	10430	5630	8030	7878.77	2.88	40301	8383	8206	8093	7916	7803	8150	7860	219	2400	500	5780	10	1	43784592	3441	8.56	1.28	12	0.74	918.00	6142.00	9630	20240125	-18.38	5890	20231031	33.45	9630	-18.38	20240125	6850	14.74	20240117	9630	-18.38	20240125	5890	33.45	20231031	5.42	N	061970	500	218 억	1259363	N	N	18984	N	N
33	20240226	090536	57	100.00	KSQ150	반도체	N	N	N	N	N	7840	-190	5	-2.37	615844410	78167	6.79	7920	7940	7810	10430	5630	8030	7877.64	2.88	-3829	8383	8206	8093	7916	7803	8150	7860	219	2400	500	5780	10	1	43784592	3433	8.54	1.28	12	0.18	918.00	6142.00	9630	20240125	-18.59	5890	20231031	33.11	9630	-18.59	20240125	6850	14.45	20240117	9630	-18.59	20240125	5890	33.11	20231031	5.42	N	061970	500	218 억	1259363	N	N	18984	N	N
34	20240223	160538	57	100.00	KSQ150	반도체	N	N	N	N	N	8030	-100	5	-1.23	9051630260	1119878	65.57	8200	8270	7980	10560	5700	8130	8082.80	2.94	-44586	8363	8246	8103	7986	7843	8175	7915	219	2430	500	5850	10	1	43784592	3516	8.75	1.31	12	2.56	918.00	6142.00	9630	20240125	-16.61	5890	20231031	36.33	9630	-16.61	20240125	6850	17.23	20240117	9630	-16.61	20240125	5890	36.33	20231031	5.37	N	061970	500	218 억	1288522	N	N	18984	N	N
35	20240223	150537	57	100.00	KSQ150	반도체	N	N	N	N	N	8050	-80	5	-0.98	8462738540	1046598	61.28	8200	8270	7980	10560	5700	8130	8085.93	2.94	-48786	8363	8246	8103	7986	7843	8175	7915	219	2430	500	5850	10	1	43784592	3525	8.77	1.31	12	2.39	918.00	6142.00	9630	20240125	-16.41	5890	20231031	36.67	9630	-16.41	20240125	6850	17.52	20240117	9630	-16.41	20240125	5890	36.67	20231031	5.37	N	061970	500	218 억	1288522	N	N	5357	N	N
36	20240223	140536	57	100.00	KSQ150	반도체	N	N	N	N	N	8000	-130	5	-1.60	6849637310	846998	49.59	8200	8270	7980	10560	5700	8130	8086.94	2.94	7377	8363	8246	8103	7986	7843	8175	7915	219	2430	500	5850	10	1	43784592	3503	8.71	1.30	12	1.93	918.00	6142.00	9630	20240125	-16.93	5890	20231031	35.82	9630	-16.93	20240125	6850	16.79	20240117	9630	-16.93	20240125	5890	35.82	20231031	5.37	N	061970	500	218 억	1288522	N	N	5357	N	N
37	20240223	130534	57	100.00	KSQ150	반도체	N	N	N	N	N	8090	-40	5	-0.49	6166021300	761750	44.60	8200	8270	7980	10560	5700	8130	8094.53	2.94	12244	8363	8246	8103	7986	7843	8175	7915	219	2430	500	5850	10	1	43784592	3542	8.81	1.32	12	1.74	918.00	6142.00	9630	20240125	-15.99	5890	20231031	37.35	9630	-15.99	20240125	6850	18.10	20240117	9630	-15.99	20240125	5890	37.35	20231031	5.37	N	061970	500	218 억	1288522	N	N	5357	N	N
38	20240223	120534	57	100.00	KSQ150	반도체	N	N	N	N	N	8110	-20	5	-0.25	5533514270	683397	40.01	8200	8270	7980	10560	5700	8130	8097.05	2.94	32493	8363	8246	8103	7986	7843	8175	7915	219	2430	500	5850	10	1	43784592	3551	8.83	1.32	12	1.56	918.00	6142.00	9630	20240125	-15.78	5890	20231031	37.69	9630	-15.78	20240125	6850	18.39	20240117	9630	-15.78	20240125	5890	37.69	20231031	5.37	N	061970	500	218 억	1288522	N	N	5357	N	N
39	20240223	110530	57	100.00	KSQ150	반도체	N	N	N	N	N	8080	-50	5	-0.62	4442908620	549129	32.15	8200	8270	7980	10560	5700	8130	8090.80	2.94	27106	8363	8246	8103	7986	7843	8175	7915	219	2430	500	5850	10	1	43784592	3538	8.80	1.32	12	1.25	918.00	6142.00	9630	20240125	-16.10	5890	20231031	37.18	9630	-16.10	20240125	6850	17.96	20240117	9630	-16.10	20240125	5890	37.18	20231031	5.37	N	061970	500	218 억	1288522	N	N	5357	N	N
40	20240223	100529	57	100.00	KSQ150	반도체	N	N	N	N	N	8070	-60	5	-0.74	3564840750	440446	25.79	8200	8270	7980	10560	5700	8130	8093.68	2.94	30250	8363	8246	8103	7986	7843	8175	7915	219	2430	500	5850	10	1	43784592	3533	8.79	1.31	12	1.01	918.00	6142.00	9630	20240125	-16.20	5890	20231031	37.01	9630	-16.20	20240125	6850	17.81	20240117	9630	-16.20	20240125	5890	37.01	20231031	5.37	N	061970	500	218 억	1288522	N	N	5357	N	N
41	20240223	090532	57	100.00	KSQ150	반도체	N	N	N	N	N	8160	30	2	0.37	1070024410	130441	7.64	8200	8270	8150	10560	5700	8130	8203.32	2.94	-14613	8363	8246	8103	7986	7843	8175	7915	219	2430	500	5850	10	1	43784592	3573	8.89	1.33	12	0.30	918.00	6142.00	9630	20240125	-15.26	5890	20231031	38.54	9630	-15.26	20240125	6850	19.12	20240117	9630	-15.26	20240125	5890	38.54	20231031	5.37	N	061970	500	218 억	1288522	N	N	5357	N	N
42	20240222	160525	57	100.00	KSQ150	반도체	N	N	N	N	N	8130	-40	5	-0.49	13684324940	1686298	21.95	8180	8220	7960	10620	5720	8170	8114.93	2.50	194893	8910	8540	8080	7710	7250	8725	7895	219	2450	500	5880	10	1	43784592	3560	8.86	1.32	12	3.85	918.00	6142.00	9630	20240125	-15.58	5890	20231031	38.03	9630	-15.58	20240125	6850	18.69	20240117	9630	-15.58	20240125	5890	38.03	20231031	5.37	N	061970	500	218 억	1092455	N	N	5357	N	N
43	20240222	150534	57	100.00	KSQ150	반도체	N	N	N	N	N	8120	-50	5	-0.61	13048390080	1608054	20.94	8180	8220	7960	10620	5720	8170	8114.32	2.50	177259	8910	8540	8080	7710	7250	8725	7895	219	2450	500	5880	10	1	43784592	3555	8.85	1.32	12	3.67	918.00	6142.00	9630	20240125	-15.68	5890	20231031	37.86	9630	-15.68	20240125	6850	18.54	20240117	9630	-15.68	20240125	5890	37.86	20231031	5.37	N	061970	500	218 억	1092455	N	N	2270	N	N
44	20240222	140532	57	100.00	KSQ150	반도체	N	N	N	N	N	8120	-50	5	-0.61	12094445030	1490552	19.41	8180	8220	7960	10620	5720	8170	8113.98	2.50	146592	8910	8540	8080	7710	7250	8725	7895	219	2450	500	5880	10	1	43784592	3555	8.85	1.32	12	3.40	918.00	6142.00	9630	20240125	-15.68	5890	20231031	37.86	9630	-15.68	20240125	6850	18.54	20240117	9630	-15.68	20240125	5890	37.86	20231031	5.37	N	061970	500	218 억	1092455	N	N	2270	N	N
45	20240222	130522	57	100.00	KSQ150	반도체	N	N	N	N	N	8150	-20	5	-0.24	10482586120	1292135	16.82	8180	8220	7960	10620	5720	8170	8112.51	2.50	62103	8910	8540	8080	7710	7250	8725	7895	219	2450	500	5880	10	1	43784592	3568	8.88	1.33	12	2.95	918.00	6142.00	9630	20240125	-15.37	5890	20231031	38.37	9630	-15.37	20240125	6850	18.98	20240117	9630	-15.37	20240125	5890	38.37	20231031	5.37	N	061970	500	218 억	1092455	N	N	2270	N	N
46	20240222	120529	57	100.00	KSQ150	반도체	N	N	N	N	N	8110	-60	5	-0.73	9530433640	1175366	15.30	8180	8220	7960	10620	5720	8170	8108.36	2.50	21436	8910	8540	8080	7710	7250	8725	7895	219	2450	500	5880	10	1	43784592	3551	8.83	1.32	12	2.68	918.00	6142.00	9630	20240125	-15.78	5890	20231031	37.69	9630	-15.78	20240125	6850	18.39	20240117	9630	-15.78	20240125	5890	37.69	20231031	5.37	N	061970	500	218 억	1092455	N	N	2270	N	N
47	20240222	110525	57	100.00	KSQ150	반도체	N	N	N	N	N	8120	-50	5	-0.61	8517279980	1050547	13.68	8180	8220	7960	10620	5720	8170	8107.33	2.50	13375	8910	8540	8080	7710	7250	8725	7895	219	2450	500	5880	10	1	43784592	3555	8.85	1.32	12	2.40	918.00	6142.00	9630	20240125	-15.68	5890	20231031	37.86	9630	-15.68	20240125	6850	18.54	20240117	9630	-15.68	20240125	5890	37.86	20231031	5.37	N	061970	500	218 억	1092455	N	N	2270	N	N
48	20240222	100523	57	100.00	KSQ150	반도체	N	N	N	N	N	8060	-110	5	-1.35	5922234790	731980	9.53	8180	8210	7960	10620	5720	8170	8090.46	2.50	17724	8910	8540	8080	7710	7250	8725	7895	219	2450	500	5880	10	1	43784592	3529	8.78	1.31	12	1.67	918.00	6142.00	9630	20240125	-16.30	5890	20231031	36.84	9630	-16.30	20240125	6850	17.66	20240117	9630	-16.30	20240125	5890	36.84	20231031	5.37	N	061970	500	218 억	1092455	N	N	2270	N	N
49	20240222	090531	57	100.00	KSQ150	반도체	N	N	N	N	N	8180	10	2	0.12	1589613550	194725	2.54	8180	8210	8110	10620	5720	8170	8163.30	2.50	-15489	8910	8540	8080	7710	7250	8725	7895	219	2450	500	5880	10	1	43784592	3582	8.91	1.33	12	0.44	918.00	6142.00	9630	20240125	-15.06	5890	20231031	38.88	9630	-15.06	20240125	6850	19.42	20240117	9630	-15.06	20240125	5890	38.88	20231031	5.37	N	061970	500	218 억	1092455	N	N	2270	N	N
50	20240221	160526	57	100.00	KSQ150	반도체	N	N	N	N	N	8170	470	2	6.10	62330295810	7602295	2866.24	7630	8450	7620	10010	5390	7700	8198.97	3.46	-433219	7833	7766	7693	7626	7553	7730	7590	219	2310	500	5540	10	1	43784592	3577	8.90	1.33	12	17.36	918.00	6142.00	9630	20240125	-15.16	5890	20231031	38.71	9630	-15.16	20240125	6850	19.27	20240117	9630	-15.16	20240125	5890	38.71	20231031	5.42	N	061970	500	218 억	1513610	N	N	2270	N	N
51	20240221	150522	57	100.00	KSQ150	반도체	N	N	N	N	N	8050	350	2	4.55	58808289790	7169616	2703.11	7630	8450	7620	10010	5390	7700	8202.49	3.46	-375127	7833	7766	7693	7626	7553	7730	7590	219	2310	500	5540	10	1	43784592	3525	8.77	1.31	12	16.37	918.00	6142.00	9630	20240125	-16.41	5890	20231031	36.67	9630	-16.41	20240125	6850	17.52	20240117	9630	-16.41	20240125	5890	36.67	20231031	5.42	N	061970	500	218 억	1513610	N	N	2836	N	N
52	20240221	140523	57	100.00	KSQ150	반도체	N	N	N	N	N	8140	440	2	5.71	49483256950	6013669	2267.29	7630	8450	7620	10010	5390	7700	8228.53	3.46	-478335	7833	7766	7693	7626	7553	7730	7590	219	2310	500	5540	10	1	43784592	3564	8.87	1.33	12	13.73	918.00	6142.00	9630	20240125	-15.47	5890	20231031	38.20	9630	-15.47	20240125	6850	18.83	20240117	9630	-15.47	20240125	5890	38.20	20231031	5.42	N	061970	500	218 억	1513610	N	N	2836	N	N
53	20240221	130523	57	100.00	KSQ150	반도체	N	N	N	N	N	7920	220	2	2.86	6313182250	802095	302.41	7630	8000	7620	10010	5390	7700	7871.04	3.46	-24457	7833	7766	7693	7626	7553	7730	7590	219	2310	500	5540	10	1	43784592	3468	8.63	1.29	12	1.83	918.00	6142.00	9630	20240125	-17.76	5890	20231031	34.47	9630	-17.76	20240125	6850	15.62	20240117	9630	-17.76	20240125	5890	34.47	20231031	5.42	N	061970	500	218 억	1513610	N	N	2836	N	N
54	20240221	120523	57	100.00	KSQ150	반도체	N	N	N	N	N	7920	220	2	2.86	5153884450	656212	247.41	7630	7990	7620	10010	5390	7700	7854.18	3.46	-18691	7833	7766	7693	7626	7553	7730	7590	219	2310	500	5540	10	1	43784592	3468	8.63	1.29	12	1.50	918.00	6142.00	9630	20240125	-17.76	5890	20231031	34.47	9630	-17.76	20240125	6850	15.62	20240117	9630	-17.76	20240125	5890	34.47	20231031	5.42	N	061970	500	218 억	1513610	N	N	2836	N	N
55	20240221	110528	57	100.00	KSQ150	반도체	N	N	N	N	N	7930	230	2	2.99	4215756280	537056	202.48	7630	7990	7620	10010	5390	7700	7849.98	3.46	-36869	7833	7766	7693	7626	7553	7730	7590	219	2310	500	5540	10	1	43784592	3472	8.64	1.29	12	1.23	918.00	6142.00	9630	20240125	-17.65	5890	20231031	34.63	9630	-17.65	20240125	6850	15.77	20240117	9630	-17.65	20240125	5890	34.63	20231031	5.42	N	061970	500	218 억	1513610	N	N	2836	N	N
56	20240221	100521	57	100.00	KSQ150	반도체	N	N	N	N	N	7700	0	3	0.00	755163950	98606	37.18	7630	7720	7620	10010	5390	7700	7658.06	3.46	-10125	7833	7766	7693	7626	7553	7730	7590	219	2310	500	5540	10	1	43784592	3371	8.39	1.25	12	0.23	918.00	6142.00	9630	20240125	-20.04	5890	20231031	30.73	9630	-20.04	20240125	6850	12.41	20240117	9630	-20.04	20240125	5890	30.73	20231031	5.42	N	061970	500	218 억	1513610	N	N	2836	N	N
57	20240221	090521	57	100.00	KSQ150	반도체	N	N	N	N	N	7660	-40	5	-0.52	163549690	21381	8.06	7630	7680	7620	10010	5390	7700	7647.33	3.46	-4797	7833	7766	7693	7626	7553	7730	7590	219	2310	500	5540	10	1	43784592	3354	8.34	1.25	12	0.05	918.00	6142.00	9630	20240125	-20.46	5890	20231031	30.05	9630	-20.46	20240125	6850	11.82	20240117	9630	-20.46	20240125	5890	30.05	20231031	5.42	N	061970	500	218 억	1513610	N	N	2836	N	N
58	20240220	160516	57	100.00	KSQ150	반도체	N	N	N	N	N	7700	-40	5	-0.52	2028856380	264030	93.66	7740	7760	7620	10060	5420	7740	7684.16	3.50	-29399	7840	7790	7700	7650	7560	7815	7675	219	2320	500	5570	10	1	43784592	3371	8.39	1.25	12	0.60	918.00	6142.00	9630	20240125	-20.04	5890	20231031	30.73	9630	-20.04	20240125	6850	12.41	20240117	9630	-20.04	20240125	5890	30.73	20231031	5.44	N	061970	500	218 억	1533402	N	N	2836	N	N
59	20240220	150519	57	100.00	KSQ150	반도체	N	N	N	N	N	7690	-50	5	-0.65	1911802500	248814	88.26	7740	7760	7620	10060	5420	7740	7683.66	3.50	-29898	7840	7790	7700	7650	7560	7815	7675	219	2320	500	5570	10	1	43784592	3367	8.38	1.25	12	0.57	918.00	6142.00	9630	20240125	-20.15	5890	20231031	30.56	9630	-20.15	20240125	6850	12.26	20240117	9630	-20.15	20240125	5890	30.56	20231031	5.44	N	061970	500	218 억	1533402	N	N	952	N	N
60	20240220	140520	57	100.00	KSQ150	반도체	N	N	N	N	N	7710	-30	5	-0.39	1626344790	211652	75.08	7740	7760	7620	10060	5420	7740	7684.05	3.50	-39197	7840	7790	7700	7650	7560	7815	7675	219	2320	500	5570	10	1	43784592	3376	8.40	1.26	12	0.48	918.00	6142.00	9630	20240125	-19.94	5890	20231031	30.90	9630	-19.94	20240125	6850	12.55	20240117	9630	-19.94	20240125	5890	30.90	20231031	5.44	N	061970	500	218 억	1533402	N	N	952	N	N
61	20240220	130520	57	100.00	KSQ150	반도체	N	N	N	N	N	7670	-70	5	-0.90	1483877420	193157	68.52	7740	7760	7620	10060	5420	7740	7682.23	3.50	-45353	7840	7790	7700	7650	7560	7815	7675	219	2320	500	5570	10	1	43784592	3358	8.36	1.25	12	0.44	918.00	6142.00	9630	20240125	-20.35	5890	20231031	30.22	9630	-20.35	20240125	6850	11.97	20240117	9630	-20.35	20240125	5890	30.22	20231031	5.44	N	061970	500	218 억	1533402	N	N	952	N	N
62	20240220	120517	57	100.00	KSQ150	반도체	N	N	N	N	N	7700	-40	5	-0.52	1176987170	153134	54.32	7740	7760	7620	10060	5420	7740	7685.99	3.50	-24972	7840	7790	7700	7650	7560	7815	7675	219	2320	500	5570	10	1	43784592	3371	8.39	1.25	12	0.35	918.00	6142.00	9630	20240125	-20.04	5890	20231031	30.73	9630	-20.04	20240125	6850	12.41	20240117	9630	-20.04	20240125	5890	30.73	20231031	5.44	N	061970	500	218 억	1533402	N	N	952	N	N
63	20240220	110516	57	100.00	KSQ150	반도체	N	N	N	N	N	7710	-30	5	-0.39	995091140	129550	45.96	7740	7760	7620	10060	5420	7740	7681.13	3.50	-20547	7840	7790	7700	7650	7560	7815	7675	219	2320	500	5570	10	1	43784592	3376	8.40	1.26	12	0.30	918.00	6142.00	9630	20240125	-19.94	5890	20231031	30.90	9630	-19.94	20240125	6850	12.55	20240117	9630	-19.94	20240125	5890	30.90	20231031	5.44	N	061970	500	218 억	1533402	N	N	952	N	N
64	20240220	100508	57	100.00	KSQ150	반도체	N	N	N	N	N	7670	-70	5	-0.90	647399200	84478	29.97	7740	7740	7620	10060	5420	7740	7663.52	3.50	-16600	7840	7790	7700	7650	7560	7815	7675	219	2320	500	5570	10	1	43784592	3358	8.36	1.25	12	0.19	918.00	6142.00	9630	20240125	-20.35	5890	20231031	30.22	9630	-20.35	20240125	6850	11.97	20240117	9630	-20.35	20240125	5890	30.22	20231031	5.44	N	061970	500	218 억	1533402	N	N	952	N	N
65	20240220	090520	57	100.00	KSQ150	반도체	N	N	N	N	N	7650	-90	5	-1.16	133146350	17349	6.15	7740	7740	7640	10060	5420	7740	7674.55	3.50	-9109	7840	7790	7700	7650	7560	7815	7675	219	2320	500	5570	10	1	43784592	3350	8.33	1.25	12	0.04	918.00	6142.00	9630	20240125	-20.56	5890	20231031	29.88	9630	-20.56	20240125	6850	11.68	20240117	9630	-20.56	20240125	5890	29.88	20231031	5.44	N	061970	500	218 억	1533402	N	N	952	N	N
66	20240219	160519	57	100.00	KSQ150	반도체	N	N	N	N	N	7740	60	2	0.78	2142777530	279003	76.41	7650	7750	7610	9980	5380	7680	7679.93	3.53	-11788	7913	7796	7703	7586	7493	7750	7540	219	2300	500	5520	10	1	43784592	3389	8.43	1.26	12	0.64	918.00	6142.00	9630	20240125	-19.63	5890	20231031	31.41	9630	-19.63	20240125	6850	12.99	20240117	9630	-19.63	20240125	5890	31.41	20231031	5.38	N	061970	500	218 억	1546711	N	N	952	N	N
67	20240219	150522	57	100.00	KSQ150	반도체	N	N	N	N	N	7690	10	2	0.13	1903437480	247957	67.91	7650	7750	7610	9980	5380	7680	7676.48	3.53	-11347	7913	7796	7703	7586	7493	7750	7540	219	2300	500	5520	10	1	43784592	3367	8.38	1.25	12	0.57	918.00	6142.00	9630	20240125	-20.15	5890	20231031	30.56	9630	-20.15	20240125	6850	12.26	20240117	9630	-20.15	20240125	5890	30.56	20231031	5.38	N	061970	500	218 억	1546711	N	N	493	N	N
68	20240219	140521	57	100.00	KSQ150	반도체	N	N	N	N	N	7640	-40	5	-0.52	1544005160	201158	55.09	7650	7750	7610	9980	5380	7680	7675.58	3.53	-14621	7913	7796	7703	7586	7493	7750	7540	219	2300	500	5520	10	1	43784592	3345	8.32	1.24	12	0.46	918.00	6142.00	9630	20240125	-20.66	5890	20231031	29.71	9630	-20.66	20240125	6850	11.53	20240117	9630	-20.66	20240125	5890	29.71	20231031	5.38	N	061970	500	218 억	1546711	N	N	493	N	N
69	20240219	130520	57	100.00	KSQ150	반도체	N	N	N	N	N	7640	-40	5	-0.52	1322076660	172135	47.14	7650	7750	7610	9980	5380	7680	7680.46	3.53	-3289	7913	7796	7703	7586	7493	7750	7540	219	2300	500	5520	10	1	43784592	3345	8.32	1.24	12	0.39	918.00	6142.00	9630	20240125	-20.66	5890	20231031	29.71	9630	-20.66	20240125	6850	11.53	20240117	9630	-20.66	20240125	5890	29.71	20231031	5.38	N	061970	500	218 억	1546711	N	N	493	N	N
70	20240219	120520	57	100.00	KSQ150	반도체	N	N	N	N	N	7670	-10	5	-0.13	1014583760	132024	36.16	7650	7750	7610	9980	5380	7680	7684.85	3.53	5962	7913	7796	7703	7586	7493	7750	7540	219	2300	500	5520	10	1	43784592	3358	8.36	1.25	12	0.30	918.00	6142.00	9630	20240125	-20.35	5890	20231031	30.22	9630	-20.35	20240125	6850	11.97	20240117	9630	-20.35	20240125	5890	30.22	20231031	5.38	N	061970	500	218 억	1546711	N	N	493	N	N
71	20240219	110520	57	100.00	KSQ150	반도체	N	N	N	N	N	7690	10	2	0.13	888273450	115574	31.65	7650	7750	7610	9980	5380	7680	7685.76	3.53	5600	7913	7796	7703	7586	7493	7750	7540	219	2300	500	5520	10	1	43784592	3367	8.38	1.25	12	0.26	918.00	6142.00	9630	20240125	-20.15	5890	20231031	30.56	9630	-20.15	20240125	6850	12.26	20240117	9630	-20.15	20240125	5890	30.56	20231031	5.38	N	061970	500	218 억	1546711	N	N	493	N	N
72	20240219	100514	57	100.00	KSQ150	반도체	N	N	N	N	N	7680	0	3	0.00	518275050	67588	18.51	7650	7730	7610	9980	5380	7680	7668.13	3.53	718	7913	7796	7703	7586	7493	7750	7540	219	2300	500	5520	10	1	43784592	3363	8.37	1.25	12	0.15	918.00	6142.00	9630	20240125	-20.25	5890	20231031	30.39	9630	-20.25	20240125	6850	12.12	20240117	9630	-20.25	20240125	5890	30.39	20231031	5.38	N	061970	500	218 억	1546711	N	N	493	N	N
73	20240219	090518	57	100.00	KSQ150	반도체	N	N	N	N	N	7650	-30	5	-0.39	91466410	11972	3.28	7650	7670	7610	9980	5380	7680	7639.68	3.53	1196	7913	7796	7703	7586	7493	7750	7540	219	2300	500	5520	10	1	43784592	3350	8.33	1.25	12	0.03	918.00	6142.00	9630	20240125	-20.56	5890	20231031	29.88	9630	-20.56	20240125	6850	11.68	20240117	9630	-20.56	20240125	5890	29.88	20231031	5.38	N	061970	500	218 억	1546711	N	N	493	N	N
74	20240216	160514	57	100.00	KSQ150	반도체	N	N	N	N	N	7680	-80	5	-1.03	2769932690	360911	65.04	7820	7820	7610	10080	5440	7760	7674.83	3.58	-14765	8033	7896	7813	7676	7593	7855	7635	219	2320	500	5580	10	1	43784592	3363	8.37	1.25	12	0.82	918.00	6142.00	9630	20240125	-20.25	5890	20231031	30.39	9630	-20.25	20240125	6850	12.12	20240117	9630	-20.25	20240125	5890	30.39	20231031	5.48	N	061970	500	218 억	1567590	N	N	493	N	N
75	20240216	150517	57	100.00	KSQ150	반도체	N	N	N	N	N	7670	-90	5	-1.16	2609488290	340012	61.27	7820	7820	7610	10080	5440	7760	7674.69	3.58	-17997	8033	7896	7813	7676	7593	7855	7635	219	2320	500	5580	10	1	43784592	3358	8.36	1.25	12	0.78	918.00	6142.00	9630	20240125	-20.35	5890	20231031	30.22	9630	-20.35	20240125	6850	11.97	20240117	9630	-20.35	20240125	5890	30.22	20231031	5.48	N	061970	500	218 억	1567590	N	N	8838	N	N
76	20240216	140520	57	100.00	KSQ150	반도체	N	N	N	N	N	7670	-90	5	-1.16	2341226520	305025	54.97	7820	7820	7610	10080	5440	7760	7675.52	3.58	-17167	8033	7896	7813	7676	7593	7855	7635	219	2320	500	5580	10	1	43784592	3358	8.36	1.25	12	0.70	918.00	6142.00	9630	20240125	-20.35	5890	20231031	30.22	9630	-20.35	20240125	6850	11.97	20240117	9630	-20.35	20240125	5890	30.22	20231031	5.48	N	061970	500	218 억	1567590	N	N	8838	N	N
77	20240216	130514	57	100.00	KSQ150	반도체	N	N	N	N	N	7660	-100	5	-1.29	2161339180	281613	50.75	7820	7820	7610	10080	5440	7760	7674.86	3.58	-20500	8033	7896	7813	7676	7593	7855	7635	219	2320	500	5580	10	1	43784592	3354	8.34	1.25	12	0.64	918.00	6142.00	9630	20240125	-20.46	5890	20231031	30.05	9630	-20.46	20240125	6850	11.82	20240117	9630	-20.46	20240125	5890	30.05	20231031	5.48	N	061970	500	218 억	1567590	N	N	8838	N	N
78	20240216	120517	57	100.00	KSQ150	반도체	N	N	N	N	N	7670	-90	5	-1.16	1891235830	246327	44.39	7820	7820	7610	10080	5440	7760	7677.74	3.58	-14117	8033	7896	7813	7676	7593	7855	7635	219	2320	500	5580	10	1	43784592	3358	8.36	1.25	12	0.56	918.00	6142.00	9630	20240125	-20.35	5890	20231031	30.22	9630	-20.35	20240125	6850	11.97	20240117	9630	-20.35	20240125	5890	30.22	20231031	5.48	N	061970	500	218 억	1567590	N	N	8838	N	N
79	20240216	110518	57	100.00	KSQ150	반도체	N	N	N	N	N	7690	-70	5	-0.90	1692147150	220406	39.72	7820	7820	7610	10080	5440	7760	7677.41	3.58	-5711	8033	7896	7813	7676	7593	7855	7635	219	2320	500	5580	10	1	43784592	3367	8.38	1.25	12	0.50	918.00	6142.00	9630	20240125	-20.15	5890	20231031	30.56	9630	-20.15	20240125	6850	12.26	20240117	9630	-20.15	20240125	5890	30.56	20231031	5.48	N	061970	500	218 억	1567590	N	N	8838	N	N
80	20240216	100515	57	100.00	KSQ150	반도체	N	N	N	N	N	7680	-80	5	-1.03	1240252900	161430	29.09	7820	7820	7610	10080	5440	7760	7682.91	3.58	6494	8033	7896	7813	7676	7593	7855	7635	219	2320	500	5580	10	1	43784592	3363	8.37	1.25	12	0.37	918.00	6142.00	9630	20240125	-20.25	5890	20231031	30.39	9630	-20.25	20240125	6850	12.12	20240117	9630	-20.25	20240125	5890	30.39	20231031	5.48	N	061970	500	218 억	1567590	N	N	8838	N	N
81	20240216	090510	57	100.00	KSQ150	반도체	N	N	N	N	N	7760	0	3	0.00	149753590	19262	3.47	7820	7820	7750	10080	5440	7760	7774.56	3.58	-12761	8033	7896	7813	7676	7593	7855	7635	219	2320	500	5580	10	1	43784592	3398	8.45	1.26	12	0.04	918.00	6142.00	9630	20240125	-19.42	5890	20231031	31.75	9630	-19.42	20240125	6850	13.28	20240117	9630	-19.42	20240125	5890	31.75	20231031	5.48	N	061970	500	218 억	1567590	N	N	8838	N	N
82	20240215	160513	57	100.00	KSQ150	반도체	N	N	N	N	N	7760	-60	5	-0.77	4280635240	548504	106.07	7890	7950	7730	10160	5480	7820	7804.31	3.63	-30621	8073	7946	7773	7646	7473	8010	7710	219	2340	500	5630	10	1	43784592	3398	8.45	1.26	12	1.25	918.00	6142.00	9630	20240125	-19.42	5890	20231031	31.75	9630	-19.42	20240125	6850	13.28	20240117	9630	-19.42	20240125	5890	31.75	20231031	5.46	N	061970	500	218 억	1588224	N	N	8838	N	N
83	20240215	150516	57	100.00	KSQ150	반도체	N	N	N	N	N	7790	-30	5	-0.38	4046713760	518390	100.25	7890	7950	7730	10160	5480	7820	7806.31	3.63	-26546	8073	7946	7773	7646	7473	8010	7710	219	2340	500	5630	10	1	43784592	3411	8.49	1.27	12	1.18	918.00	6142.00	9630	20240125	-19.11	5890	20231031	32.26	9630	-19.11	20240125	6850	13.72	20240117	9630	-19.11	20240125	5890	32.26	20231031	5.46	N	061970	500	218 억	1588224	N	N	9636	N	N
84	20240215	140512	57	100.00	KSQ150	반도체	N	N	N	N	N	7780	-40	5	-0.51	3657841100	468335	90.57	7890	7950	7730	10160	5480	7820	7810.31	3.63	-27972	8073	7946	7773	7646	7473	8010	7710	219	2340	500	5630	10	1	43784592	3406	8.47	1.27	12	1.07	918.00	6142.00	9630	20240125	-19.21	5890	20231031	32.09	9630	-19.21	20240125	6850	13.58	20240117	9630	-19.21	20240125	5890	32.09	20231031	5.46	N	061970	500	218 억	1588224	N	N	9636	N	N
85	20240215	130509	57	100.00	KSQ150	반도체	N	N	N	N	N	7780	-40	5	-0.51	3083071800	394263	76.25	7890	7950	7730	10160	5480	7820	7819.84	3.63	-40254	8073	7946	7773	7646	7473	8010	7710	219	2340	500	5630	10	1	43784592	3406	8.47	1.27	12	0.90	918.00	6142.00	9630	20240125	-19.21	5890	20231031	32.09	9630	-19.21	20240125	6850	13.58	20240117	9630	-19.21	20240125	5890	32.09	20231031	5.46	N	061970	500	218 억	1588224	N	N	9636	N	N
86	20240215	120513	57	100.00	KSQ150	반도체	N	N	N	N	N	7820	0	3	0.00	2604378470	332927	64.38	7890	7950	7730	10160	5480	7820	7822.67	3.63	-61525	8073	7946	7773	7646	7473	8010	7710	219	2340	500	5630	10	1	43784592	3424	8.52	1.27	12	0.76	918.00	6142.00	9630	20240125	-18.80	5890	20231031	32.77	9630	-18.80	20240125	6850	14.16	20240117	9630	-18.80	20240125	5890	32.77	20231031	5.46	N	061970	500	218 억	1588224	N	N	9636	N	N
87	20240215	110510	57	100.00	KSQ150	반도체	N	N	N	N	N	7780	-40	5	-0.51	2324436030	296973	57.43	7890	7950	7730	10160	5480	7820	7827.10	3.63	-57240	8073	7946	7773	7646	7473	8010	7710	219	2340	500	5630	10	1	43784592	3406	8.47	1.27	12	0.68	918.00	6142.00	9630	20240125	-19.21	5890	20231031	32.09	9630	-19.21	20240125	6850	13.58	20240117	9630	-19.21	20240125	5890	32.09	20231031	5.46	N	061970	500	218 억	1588224	N	N	9636	N	N
88	20240215	100509	57	100.00	KSQ150	반도체	N	N	N	N	N	7830	10	2	0.13	1846730270	235732	45.59	7890	7950	7730	10160	5480	7820	7834.02	3.63	-36619	8073	7946	7773	7646	7473	8010	7710	219	2340	500	5630	10	1	43784592	3428	8.53	1.27	12	0.54	918.00	6142.00	9630	20240125	-18.69	5890	20231031	32.94	9630	-18.69	20240125	6850	14.31	20240117	9630	-18.69	20240125	5890	32.94	20231031	5.46	N	061970	500	218 억	1588224	N	N	9636	N	N
89	20240215	090509	57	100.00	KSQ150	반도체	N	N	N	N	N	7880	60	2	0.77	504277240	63804	12.34	7890	7950	7840	10160	5480	7820	7903.54	3.63	-32112	8073	7946	7773	7646	7473	8010	7710	219	2340	500	5630	10	1	43784592	3450	8.58	1.28	12	0.15	918.00	6142.00	9630	20240125	-18.17	5890	20231031	33.79	9630	-18.17	20240125	6850	15.04	20240117	9630	-18.17	20240125	5890	33.79	20231031	5.46	N	061970	500	218 억	1588224	N	N	9636	N	N
90	20240214	160506	57	100.00	KSQ150	반도체	N	N	N	N	N	7820	10	2	0.13	4007079010	514047	69.51	7650	7900	7600	10150	5470	7810	7795.13	3.56	11215	7990	7900	7820	7730	7650	7860	7690	219	2340	500	5620	10	1	43784592	3424	8.52	1.27	12	1.17	918.00	6142.00	9630	20240125	-18.80	5890	20231031	32.77	9630	-18.80	20240125	6850	14.16	20240117	9630	-18.80	20240125	5890	32.77	20231031	5.68	N	061970	500	218 억	1557192	N	N	9629	N	N
91	20240214	150507	57	100.00	KSQ150	반도체	N	N	N	N	N	7820	10	2	0.13	3683028760	472562	63.90	7650	7900	7600	10150	5470	7810	7793.75	3.56	6908	7990	7900	7820	7730	7650	7860	7690	219	2340	500	5620	10	1	43784592	3424	8.52	1.27	12	1.08	918.00	6142.00	9630	20240125	-18.80	5890	20231031	32.77	9630	-18.80	20240125	6850	14.16	20240117	9630	-18.80	20240125	5890	32.77	20231031	5.68	N	061970	500	218 억	1557192	N	N	39917	N	N
92	20240214	140505	57	100.00	KSQ150	반도체	N	N	N	N	N	7850	40	2	0.51	3112830720	399765	54.05	7650	7900	7600	10150	5470	7810	7786.65	3.56	7402	7990	7900	7820	7730	7650	7860	7690	219	2340	500	5620	10	1	43784592	3437	8.55	1.28	12	0.91	918.00	6142.00	9630	20240125	-18.48	5890	20231031	33.28	9630	-18.48	20240125	6850	14.60	20240117	9630	-18.48	20240125	5890	33.28	20231031	5.68	N	061970	500	218 억	1557192	N	N	39917	N	N
93	20240214	130507	57	100.00	KSQ150	반도체	N	N	N	N	N	7890	80	2	1.02	2779317920	357334	48.32	7650	7900	7600	10150	5470	7810	7777.93	3.56	20815	7990	7900	7820	7730	7650	7860	7690	219	2340	500	5620	10	1	43784592	3455	8.59	1.28	12	0.82	918.00	6142.00	9630	20240125	-18.07	5890	20231031	33.96	9630	-18.07	20240125	6850	15.18	20240117	9630	-18.07	20240125	5890	33.96	20231031	5.68	N	061970	500	218 억	1557192	N	N	39917	N	N
94	20240214	120503	57	100.00	KSQ150	반도체	N	N	N	N	N	7830	20	2	0.26	1972197600	254630	34.43	7650	7870	7600	10150	5470	7810	7745.35	3.56	-16179	7990	7900	7820	7730	7650	7860	7690	219	2340	500	5620	10	1	43784592	3428	8.53	1.27	12	0.58	918.00	6142.00	9630	20240125	-18.69	5890	20231031	32.94	9630	-18.69	20240125	6850	14.31	20240117	9630	-18.69	20240125	5890	32.94	20231031	5.68	N	061970	500	218 억	1557192	N	N	39917	N	N
95	20240214	110508	57	100.00	KSQ150	반도체	N	N	N	N	N	7850	40	2	0.51	1579062690	204507	27.65	7650	7860	7600	10150	5470	7810	7721.31	3.56	-565	7990	7900	7820	7730	7650	7860	7690	219	2340	500	5620	10	1	43784592	3437	8.55	1.28	12	0.47	918.00	6142.00	9630	20240125	-18.48	5890	20231031	33.28	9630	-18.48	20240125	6850	14.60	20240117	9630	-18.48	20240125	5890	33.28	20231031	5.68	N	061970	500	218 억	1557192	N	N	39917	N	N
96	20240214	090500	57	100.00	KSQ150	반도체	N	N	N	N	N	7700	-110	5	-1.41	320706050	41933	5.67	7650	7700	7600	10150	5470	7810	7648.05	3.56	3304	7990	7900	7820	7730	7650	7860	7690	219	2340	500	5620	10	1	43784592	3371	8.39	1.25	12	0.10	918.00	6142.00	9630	20240125	-20.04	5890	20231031	30.73	9630	-20.04	20240125	6850	12.41	20240117	9630	-20.04	20240125	5890	30.73	20231031	5.68	N	061970	500	218 억	1557192	N	N	39917	N	N
97	20240213	160501	57	100.00	KSQ150	반도체	N	N	N	N	N	7810	90	2	1.17	5761600450	734436	117.33	7830	7910	7740	10030	5410	7720	7845.24	3.60	-59455	7940	7830	7690	7580	7440	7885	7635	219	2310	500	5550	10	1	43784592	3420	8.51	1.27	12	1.68	918.00	6142.00	9630	20240125	-18.90	5890	20231031	32.60	9630	-18.90	20240125	6850	14.01	20240117	9630	-18.90	20240125	5890	32.60	20231031	5.67	N	061970	500	218 억	1577319	N	N	39908	N	N
98	20240213	150458	57	100.00	KSQ150	반도체	N	N	N	N	N	7830	110	2	1.42	5370870430	684472	109.35	7830	7910	7740	10030	5410	7720	7846.84	3.60	-54356	7940	7830	7690	7580	7440	7885	7635	219	2310	500	5550	10	1	43784592	3428	8.53	1.27	12	1.56	918.00	6142.00	9630	20240125	-18.69	5890	20231031	32.94	9630	-18.69	20240125	6850	14.31	20240117	9630	-18.69	20240125	5890	32.94	20231031	5.67	N	061970	500	218 억	1577319	N	N	9184	N	N
99	20240213	140507	57	100.00	KSQ150	반도체	N	N	N	N	N	7850	130	2	1.68	4933096060	628690	100.44	7830	7910	7740	10030	5410	7720	7846.74	3.60	-44205	7940	7830	7690	7580	7440	7885	7635	219	2310	500	5550	10	1	43784592	3437	8.55	1.28	12	1.44	918.00	6142.00	9630	20240125	-18.48	5890	20231031	33.28	9630	-18.48	20240125	6850	14.60	20240117	9630	-18.48	20240125	5890	33.28	20231031	5.67	N	061970	500	218 억	1577319	N	N	9184	N	N
100	20240213	130501	57	100.00	KSQ150	반도체	N	N	N	N	N	7820	100	2	1.30	4637543210	590963	94.41	7830	7910	7740	10030	5410	7720	7847.55	3.60	-35782	7940	7830	7690	7580	7440	7885	7635	219	2310	500	5550	10	1	43784592	3424	8.52	1.27	12	1.35	918.00	6142.00	9630	20240125	-18.80	5890	20231031	32.77	9630	-18.80	20240125	6850	14.16	20240117	9630	-18.80	20240125	5890	32.77	20231031	5.67	N	061970	500	218 억	1577319	N	N	9184	N	N
101	20240213	120506	57	100.00	KSQ150	반도체	N	N	N	N	N	7890	170	2	2.20	4216665100	537345	85.84	7830	7910	7740	10030	5410	7720	7847.35	3.60	-28309	7940	7830	7690	7580	7440	7885	7635	219	2310	500	5550	10	1	43784592	3455	8.59	1.28	12	1.23	918.00	6142.00	9630	20240125	-18.07	5890	20231031	33.96	9630	-18.07	20240125	6850	15.18	20240117	9630	-18.07	20240125	5890	33.96	20231031	5.67	N	061970	500	218 억	1577319	N	N	9184	N	N
102	20240213	110504	57	100.00	KSQ150	반도체	N	N	N	N	N	7880	160	2	2.07	3705447870	472469	75.48	7830	7910	7740	10030	5410	7720	7842.88	3.60	-34174	7940	7830	7690	7580	7440	7885	7635	219	2310	500	5550	10	1	43784592	3450	8.58	1.28	12	1.08	918.00	6142.00	9630	20240125	-18.17	5890	20231031	33.79	9630	-18.17	20240125	6850	15.04	20240117	9630	-18.17	20240125	5890	33.79	20231031	5.67	N	061970	500	218 억	1577319	N	N	9184	N	N
103	20240213	100418	57	100.00	KSQ150	반도체	N	N	N	N	N	7810	90	2	1.17	2240011790	286580	45.78	7830	7890	7740	10030	5410	7720	7816.54	3.60	-17389	7940	7830	7690	7580	7440	7885	7635	219	2310	500	5550	10	1	43784592	3420	8.51	1.27	12	0.65	918.00	6142.00	9630	20240125	-18.90	5890	20231031	32.60	9630	-18.90	20240125	6850	14.01	20240117	9630	-18.90	20240125	5890	32.60	20231031	5.67	N	061970	500	218 억	1577319	N	N	9184	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History