KissMeData/131970/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160814	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42700	1000	2	2.40	15068120300	357121	134.46	41300	43450	40850	54200	29200	41700	42191.96	7.34	24193	42900	42300	41750	41150	40600	42600	41450	85	12500	500	30850	50	1	17006566	7262	13.94	2.35	12	2.10	3064.00	18183.00	64000	20231130	-33.28	28850	20230316	48.01	62700	-31.90	20240104	40850	4.53	20240229	64000	-33.28	20231130	28850	48.01	20230316	3.98	N	131970	500	85 억	1248501	N	N	2780	N	N
3	20240229	150817	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42850	1150	2	2.76	14145118550	335524	126.33	41300	43450	40850	54200	29200	41700	42158.31	7.34	30633	42900	42300	41750	41150	40600	42600	41450	85	12500	500	30850	50	1	17006566	7287	13.98	2.36	12	1.97	3064.00	18183.00	64000	20231130	-33.05	28850	20230316	48.53	62700	-31.66	20240104	40850	4.90	20240229	64000	-33.05	20231130	28850	48.53	20230316	3.98	N	131970	500	85 억	1248501	N	N	4418	N	N
4	20240229	140817	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42800	1100	2	2.64	12293244200	292239	110.03	41300	43450	40850	54200	29200	41700	42065.74	7.34	32871	42900	42300	41750	41150	40600	42600	41450	85	12500	500	30850	50	1	17006566	7279	13.97	2.35	12	1.72	3064.00	18183.00	64000	20231130	-33.12	28850	20230316	48.35	62700	-31.74	20240104	40850	4.77	20240229	64000	-33.12	20231130	28850	48.35	20230316	3.98	N	131970	500	85 억	1248501	N	N	4418	N	N
5	20240229	130814	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42950	1250	2	3.00	10719710200	255424	96.17	41300	43450	40850	54200	29200	41700	41968.31	7.34	30209	42900	42300	41750	41150	40600	42600	41450	85	12500	500	30850	50	1	17006566	7304	14.02	2.36	12	1.50	3064.00	18183.00	64000	20231130	-32.89	28850	20230316	48.87	62700	-31.50	20240104	40850	5.14	20240229	64000	-32.89	20231130	28850	48.87	20230316	3.98	N	131970	500	85 억	1248501	N	N	4418	N	N
6	20240229	120815	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42950	1250	2	3.00	8949022300	214302	80.69	41300	43450	40850	54200	29200	41700	41758.93	7.34	14274	42900	42300	41750	41150	40600	42600	41450	85	12500	500	30850	50	1	17006566	7304	14.02	2.36	12	1.26	3064.00	18183.00	64000	20231130	-32.89	28850	20230316	48.87	62700	-31.50	20240104	40850	5.14	20240229	64000	-32.89	20231130	28850	48.87	20230316	3.98	N	131970	500	85 억	1248501	N	N	4418	N	N
7	20240229	110817	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41250	-450	5	-1.08	4747539600	115227	43.38	41300	41550	40850	54200	29200	41700	41201.57	7.34	12968	42900	42300	41750	41150	40600	42600	41450	85	12500	500	30850	50	1	17006566	7015	13.46	2.27	12	0.68	3064.00	18183.00	64000	20231130	-35.55	28850	20230316	42.98	62700	-34.21	20240104	40850	0.98	20240229	64000	-35.55	20231130	28850	42.98	20230316	3.98	N	131970	500	85 억	1248501	N	N	4418	N	N
8	20240229	100817	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41300	-400	5	-0.96	2819800550	68495	25.79	41300	41550	40850	54200	29200	41700	41167.88	7.34	9746	42900	42300	41750	41150	40600	42600	41450	85	12500	500	30850	50	1	17006566	7024	13.48	2.27	12	0.40	3064.00	18183.00	64000	20231130	-35.47	28850	20230316	43.15	62700	-34.13	20240104	40850	1.10	20240229	64000	-35.47	20231130	28850	43.15	20230316	3.98	N	131970	500	85 억	1248501	N	N	4418	N	N
9	20240229	090815	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40900	-800	5	-1.92	1095972250	26676	10.04	41300	41400	40850	54200	29200	41700	41084.28	7.34	2256	42900	42300	41750	41150	40600	42600	41450	85	12500	500	30850	50	1	17006566	6956	13.35	2.25	12	0.16	3064.00	18183.00	64000	20231130	-36.09	28850	20230316	41.77	62700	-34.77	20240104	40850	0.12	20240229	64000	-36.09	20231130	28850	41.77	20230316	3.98	N	131970	500	85 억	1248501	N	N	4418	N	N
10	20240228	160730	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41700	150	2	0.36	11027814150	264437	65.76	41350	42350	41200	54000	29100	41550	41702.99	7.12	-23044	44783	43166	42233	40616	39683	42700	40150	85	12450	500	30740	50	1	17006566	7092	13.61	2.29	12	1.55	3064.00	18183.00	64000	20231130	-34.84	28850	20230316	44.54	62700	-33.49	20240104	41200	1.21	20240228	64000	-34.84	20231130	28850	44.54	20230316	3.90	N	131970	500	85 억	1211162	N	N	4325	N	N
11	20240228	150728	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41600	50	2	0.12	10460785350	250843	62.38	41350	42350	41200	54000	29100	41550	41702.52	7.12	-22323	44783	43166	42233	40616	39683	42700	40150	85	12450	500	30740	50	1	17006566	7075	13.58	2.29	12	1.47	3064.00	18183.00	64000	20231130	-35.00	28850	20230316	44.19	62700	-33.65	20240104	41200	0.97	20240228	64000	-35.00	20231130	28850	44.19	20230316	3.90	N	131970	500	85 억	1211162	N	N	748	N	N
12	20240228	140814	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41500	-50	5	-0.12	8746312250	209574	52.12	41350	42350	41200	54000	29100	41550	41733.77	7.12	-34858	44783	43166	42233	40616	39683	42700	40150	85	12450	500	30740	50	1	17006566	7058	13.54	2.28	12	1.23	3064.00	18183.00	64000	20231130	-35.16	28850	20230316	43.85	62700	-33.81	20240104	41200	0.73	20240228	64000	-35.16	20231130	28850	43.85	20230316	3.90	N	131970	500	85 억	1211162	N	N	748	N	N
13	20240228	130815	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41550	0	3	0.00	6872596900	164398	40.88	41350	42350	41200	54000	29100	41550	41804.63	7.12	-26572	44783	43166	42233	40616	39683	42700	40150	85	12450	500	30740	50	1	17006566	7066	13.56	2.29	12	0.97	3064.00	18183.00	64000	20231130	-35.08	28850	20230316	44.02	62700	-33.73	20240104	41200	0.85	20240228	64000	-35.08	20231130	28850	44.02	20230316	3.90	N	131970	500	85 억	1211162	N	N	748	N	N
14	20240228	120818	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41950	400	2	0.96	5243876000	125276	31.15	41350	42350	41200	54000	29100	41550	41858.58	7.12	-24017	44783	43166	42233	40616	39683	42700	40150	85	12450	500	30740	50	1	17006566	7134	13.69	2.31	12	0.74	3064.00	18183.00	64000	20231130	-34.45	28850	20230316	45.41	62700	-33.09	20240104	41200	1.82	20240228	64000	-34.45	20231130	28850	45.41	20230316	3.90	N	131970	500	85 억	1211162	N	N	748	N	N
15	20240228	110747	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41900	350	2	0.84	4514083100	107891	26.83	41350	42350	41200	54000	29100	41550	41839.29	7.12	-24385	44783	43166	42233	40616	39683	42700	40150	85	12450	500	30740	50	1	17006566	7126	13.67	2.30	12	0.63	3064.00	18183.00	64000	20231130	-34.53	28850	20230316	45.23	62700	-33.17	20240104	41200	1.70	20240228	64000	-34.53	20231130	28850	45.23	20230316	3.90	N	131970	500	85 억	1211162	N	N	748	N	N
16	20240228	100813	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42150	600	2	1.44	2661845100	63699	15.84	41350	42350	41200	54000	29100	41550	41787.86	7.12	-11523	44783	43166	42233	40616	39683	42700	40150	85	12450	500	30740	50	1	17006566	7168	13.76	2.32	12	0.37	3064.00	18183.00	64000	20231130	-34.14	28850	20230316	46.10	62700	-32.78	20240104	41200	2.31	20240228	64000	-34.14	20231130	28850	46.10	20230316	3.90	N	131970	500	85 억	1211162	N	N	748	N	N
17	20240228	090817	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41600	50	2	0.12	613174850	14804	3.68	41350	41700	41200	54000	29100	41550	41419.54	7.12	-3727	44783	43166	42233	40616	39683	42700	40150	85	12450	500	30740	50	1	17006566	7075	13.58	2.29	12	0.09	3064.00	18183.00	64000	20231130	-35.00	28850	20230316	44.19	62700	-33.65	20240104	41200	0.97	20240228	64000	-35.00	20231130	28850	44.19	20230316	3.90	N	131970	500	85 억	1211162	N	N	748	N	N
18	20240227	160815	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41550	-2250	5	-5.14	16845683950	400127	211.35	43800	43850	41300	56900	30700	43800	42102.50	6.66	2788	46166	44982	44366	43182	42566	44675	42875	85	13100	500	32410	50	1	17006566	7066	13.56	2.29	12	2.35	3064.00	18183.00	64000	20231130	-35.08	28850	20230316	44.02	62700	-33.73	20240104	41300	0.61	20240227	64000	-35.08	20231130	28850	44.02	20230316	3.93	N	131970	500	85 억	1133029	N	N	748	N	N
19	20240227	150817	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41450	-2350	5	-5.37	15613409000	370455	195.68	43800	43850	41300	56900	30700	43800	42146.21	6.66	-4736	46166	44982	44366	43182	42566	44675	42875	85	13100	500	32410	50	1	17006566	7049	13.53	2.28	12	2.18	3064.00	18183.00	64000	20231130	-35.23	28850	20230316	43.67	62700	-33.89	20240104	41300	0.36	20240227	64000	-35.23	20231130	28850	43.67	20230316	3.93	N	131970	500	85 억	1133029	N	N	1878	N	N
20	20240227	140812	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42150	-1650	5	-3.77	11362771700	268360	141.75	43800	43850	41900	56900	30700	43800	42341.08	6.66	-11782	46166	44982	44366	43182	42566	44675	42875	85	13100	500	32410	50	1	17006566	7168	13.76	2.32	12	1.58	3064.00	18183.00	64000	20231130	-34.14	28850	20230316	46.10	62700	-32.78	20240104	41900	0.60	20240227	64000	-34.14	20231130	28850	46.10	20230316	3.93	N	131970	500	85 억	1133029	N	N	1878	N	N
21	20240227	130734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41950	-1850	5	-4.22	9806079950	231411	122.23	43800	43850	41900	56900	30700	43800	42374.67	6.66	-13646	46166	44982	44366	43182	42566	44675	42875	85	13100	500	32410	50	1	17006566	7134	13.69	2.31	12	1.36	3064.00	18183.00	64000	20231130	-34.45	28850	20230316	45.41	62700	-33.09	20240104	41900	0.12	20240227	64000	-34.45	20231130	28850	45.41	20230316	3.93	N	131970	500	85 억	1133029	N	N	1878	N	N
22	20240227	120817	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42150	-1650	5	-3.77	8201480500	193231	102.07	43800	43850	41950	56900	30700	43800	42443.35	6.66	-10547	46166	44982	44366	43182	42566	44675	42875	85	13100	500	32410	50	1	17006566	7168	13.76	2.32	12	1.14	3064.00	18183.00	64000	20231130	-34.14	28850	20230316	46.10	62700	-32.78	20240104	41950	0.48	20240227	64000	-34.14	20231130	28850	46.10	20230316	3.93	N	131970	500	85 억	1133029	N	N	1878	N	N
23	20240227	110815	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42200	-1600	5	-3.65	7447371800	175319	92.60	43800	43850	41950	56900	30700	43800	42478.37	6.66	-12441	46166	44982	44366	43182	42566	44675	42875	85	13100	500	32410	50	1	17006566	7177	13.77	2.32	12	1.03	3064.00	18183.00	64000	20231130	-34.06	28850	20230316	46.27	62700	-32.70	20240104	41950	0.60	20240227	64000	-34.06	20231130	28850	46.27	20230316	3.93	N	131970	500	85 억	1133029	N	N	1878	N	N
24	20240227	100811	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42450	-1350	5	-3.08	5064835050	118816	62.76	43800	43850	42050	56900	30700	43800	42626.75	6.66	450	46166	44982	44366	43182	42566	44675	42875	85	13100	500	32410	50	1	17006566	7219	13.85	2.33	12	0.70	3064.00	18183.00	64000	20231130	-33.67	28850	20230316	47.14	62700	-32.30	20240104	42050	0.95	20240227	64000	-33.67	20231130	28850	47.14	20230316	3.93	N	131970	500	85 억	1133029	N	N	1878	N	N
25	20240227	090814	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43000	-800	5	-1.83	629280350	14513	7.67	43800	43850	42900	56900	30700	43800	43357.30	6.66	-2863	46166	44982	44366	43182	42566	44675	42875	85	13100	500	32410	50	1	17006566	7313	14.03	2.36	12	0.09	3064.00	18183.00	64000	20231130	-32.81	28850	20230316	49.05	62700	-31.42	20240104	42900	0.23	20240227	64000	-32.81	20231130	28850	49.05	20230316	3.93	N	131970	500	85 억	1133029	N	N	1878	N	N
26	20240226	160813	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43800	-1150	5	-2.56	8329631100	187870	91.50	44550	45550	43750	58400	31500	44950	44338.64	6.77	-30551	47583	46266	45583	44266	43583	45925	43925	85	13450	500	33260	50	1	17006566	7449	14.30	2.41	12	1.10	3064.00	18183.00	64000	20231130	-31.56	28850	20230316	51.82	62700	-30.14	20240104	43750	0.11	20240226	64000	-31.56	20231130	28850	51.82	20230316	3.96	N	131970	500	85 억	1151366	N	N	1878	N	N
27	20240226	150806	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44000	-950	5	-2.11	7694838700	173388	84.45	44550	45550	43800	58400	31500	44950	44379.11	6.77	-32503	47583	46266	45583	44266	43583	45925	43925	85	13450	500	33260	50	1	17006566	7483	14.36	2.42	12	1.02	3064.00	18183.00	64000	20231130	-31.25	28850	20230316	52.51	62700	-29.82	20240104	43750	0.57	20240206	64000	-31.25	20231130	28850	52.51	20230316	3.96	N	131970	500	85 억	1151366	N	N	9180	N	N
28	20240226	140809	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44150	-800	5	-1.78	5511303050	123757	60.28	44550	45550	44100	58400	31500	44950	44533.07	6.77	-13582	47583	46266	45583	44266	43583	45925	43925	85	13450	500	33260	50	1	17006566	7508	14.41	2.43	12	0.73	3064.00	18183.00	64000	20231130	-31.02	28850	20230316	53.03	62700	-29.59	20240104	43750	0.91	20240206	64000	-31.02	20231130	28850	53.03	20230316	3.96	N	131970	500	85 억	1151366	N	N	9180	N	N
29	20240226	130804	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44150	-800	5	-1.78	4827423950	108275	52.74	44550	45550	44150	58400	31500	44950	44584.65	6.77	-13691	47583	46266	45583	44266	43583	45925	43925	85	13450	500	33260	50	1	17006566	7508	14.41	2.43	12	0.64	3064.00	18183.00	64000	20231130	-31.02	28850	20230316	53.03	62700	-29.59	20240104	43750	0.91	20240206	64000	-31.02	20231130	28850	53.03	20230316	3.96	N	131970	500	85 억	1151366	N	N	9180	N	N
30	20240226	120804	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44200	-750	5	-1.67	4200145300	94079	45.82	44550	45550	44200	58400	31500	44950	44644.69	6.77	-13325	47583	46266	45583	44266	43583	45925	43925	85	13450	500	33260	50	1	17006566	7517	14.43	2.43	12	0.55	3064.00	18183.00	64000	20231130	-30.94	28850	20230316	53.21	62700	-29.51	20240104	43750	1.03	20240206	64000	-30.94	20231130	28850	53.21	20230316	3.96	N	131970	500	85 억	1151366	N	N	9180	N	N
31	20240226	110803	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44350	-600	5	-1.33	3295257350	73637	35.87	44550	45550	44300	58400	31500	44950	44749.86	6.77	-6977	47583	46266	45583	44266	43583	45925	43925	85	13450	500	33260	50	1	17006566	7542	14.47	2.44	12	0.43	3064.00	18183.00	64000	20231130	-30.70	28850	20230316	53.73	62700	-29.27	20240104	43750	1.37	20240206	64000	-30.70	20231130	28850	53.73	20230316	3.96	N	131970	500	85 억	1151366	N	N	9180	N	N
32	20240226	100801	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44750	-200	5	-0.44	1976136100	44016	21.44	44550	45550	44300	58400	31500	44950	44895.79	6.77	1879	47583	46266	45583	44266	43583	45925	43925	85	13450	500	33260	50	1	17006566	7610	14.61	2.46	12	0.26	3064.00	18183.00	64000	20231130	-30.08	28850	20230316	55.11	62700	-28.63	20240104	43750	2.29	20240206	64000	-30.08	20231130	28850	55.11	20230316	3.96	N	131970	500	85 억	1151366	N	N	9180	N	N
33	20240226	090800	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44600	-350	5	-0.78	486672350	10942	5.33	44550	44700	44300	58400	31500	44950	44474.94	6.77	576	47583	46266	45583	44266	43583	45925	43925	85	13450	500	33260	50	1	17006566	7585	14.56	2.45	12	0.06	3064.00	18183.00	64000	20231130	-30.31	28850	20230316	54.59	62700	-28.87	20240104	43750	1.94	20240206	64000	-30.31	20231130	28850	54.59	20230316	3.96	N	131970	500	85 억	1151366	N	N	9180	N	N
34	20240223	160801	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44950	-1000	5	-2.18	9266033100	202445	87.94	46500	46900	44900	59700	32200	45950	45772.63	6.94	-37636	47083	46516	46083	45516	45083	46300	45300	85	13750	500	34000	50	1	17006566	7644	14.67	2.47	12	1.19	3064.00	18183.00	64000	20231130	-29.77	28850	20230316	55.81	62700	-28.31	20240104	43750	2.74	20240206	64000	-29.77	20231130	28850	55.81	20230316	3.93	N	131970	500	85 억	1180990	N	N	9180	N	N
35	20240223	150756	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45100	-850	5	-1.85	8643881900	188618	81.94	46500	46900	45000	59700	32200	45950	45827.45	6.94	-37960	47083	46516	46083	45516	45083	46300	45300	85	13750	500	34000	50	1	17006566	7670	14.72	2.48	12	1.11	3064.00	18183.00	64000	20231130	-29.53	28850	20230316	56.33	62700	-28.07	20240104	43750	3.09	20240206	64000	-29.53	20231130	28850	56.33	20230316	3.93	N	131970	500	85 억	1180990	N	N	2201	N	N
36	20240223	140758	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45100	-850	5	-1.85	8147567650	177622	77.16	46500	46900	45000	59700	32200	45950	45870.26	6.94	-38425	47083	46516	46083	45516	45083	46300	45300	85	13750	500	34000	50	1	17006566	7670	14.72	2.48	12	1.04	3064.00	18183.00	64000	20231130	-29.53	28850	20230316	56.33	62700	-28.07	20240104	43750	3.09	20240206	64000	-29.53	20231130	28850	56.33	20230316	3.93	N	131970	500	85 억	1180990	N	N	2201	N	N
37	20240223	130754	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45400	-550	5	-1.20	7284375900	158505	68.86	46500	46900	45250	59700	32200	45950	45956.76	6.94	-33245	47083	46516	46083	45516	45083	46300	45300	85	13750	500	34000	50	1	17006566	7721	14.82	2.50	12	0.93	3064.00	18183.00	64000	20231130	-29.06	28850	20230316	57.37	62700	-27.59	20240104	43750	3.77	20240206	64000	-29.06	20231130	28850	57.37	20230316	3.93	N	131970	500	85 억	1180990	N	N	2201	N	N
38	20240223	120756	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45550	-400	5	-0.87	6514425800	141546	61.49	46500	46900	45250	59700	32200	45950	46023.38	6.94	-24117	47083	46516	46083	45516	45083	46300	45300	85	13750	500	34000	50	1	17006566	7746	14.87	2.51	12	0.83	3064.00	18183.00	64000	20231130	-28.83	28850	20230316	57.89	62700	-27.35	20240104	43750	4.11	20240206	64000	-28.83	20231130	28850	57.89	20230316	3.93	N	131970	500	85 억	1180990	N	N	2201	N	N
39	20240223	110749	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45450	-500	5	-1.09	5759475500	125008	54.30	46500	46900	45250	59700	32200	45950	46072.86	6.94	-24204	47083	46516	46083	45516	45083	46300	45300	85	13750	500	34000	50	1	17006566	7729	14.83	2.50	12	0.74	3064.00	18183.00	64000	20231130	-28.98	28850	20230316	57.54	62700	-27.51	20240104	43750	3.89	20240206	64000	-28.98	20231130	28850	57.54	20230316	3.93	N	131970	500	85 억	1180990	N	N	2201	N	N
40	20240223	100752	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45250	-700	5	-1.52	5121794000	110967	48.20	46500	46900	45250	59700	32200	45950	46156.01	6.94	-23599	47083	46516	46083	45516	45083	46300	45300	85	13750	500	34000	50	1	17006566	7695	14.77	2.49	12	0.65	3064.00	18183.00	64000	20231130	-29.30	28850	20230316	56.85	62700	-27.83	20240104	43750	3.43	20240206	64000	-29.30	20231130	28850	56.85	20230316	3.93	N	131970	500	85 억	1180990	N	N	2201	N	N
41	20240223	090754	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46650	700	2	1.52	2037032800	43759	19.01	46500	46900	46200	59700	32200	45950	46551.17	6.94	2458	47083	46516	46083	45516	45083	46300	45300	85	13750	500	34000	50	1	17006566	7934	15.23	2.57	12	0.26	3064.00	18183.00	64000	20231130	-27.11	28850	20230316	61.70	62700	-25.60	20240104	43750	6.63	20240206	64000	-27.11	20231130	28850	61.70	20230316	3.93	N	131970	500	85 억	1180990	N	N	2201	N	N
42	20240222	160744	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45950	700	2	1.55	10520376550	227981	99.99	46050	46650	45650	58800	31700	45250	46145.98	6.91	5829	47483	46366	45083	43966	42683	46925	44525	85	13550	500	33480	50	1	17006566	7815	15.00	2.53	12	1.34	3064.00	18183.00	64000	20231130	-28.20	28850	20230316	59.27	62700	-26.71	20240104	43750	5.03	20240206	64000	-28.20	20231130	28850	59.27	20230316	3.78	N	131970	500	85 억	1174760	N	N	2201	N	N
43	20240222	150752	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45900	650	2	1.44	10108860750	219032	96.06	46050	46650	45650	58800	31700	45250	46152.45	6.91	7783	47483	46366	45083	43966	42683	46925	44525	85	13550	500	33480	50	1	17006566	7806	14.98	2.52	12	1.29	3064.00	18183.00	64000	20231130	-28.28	28850	20230316	59.10	62700	-26.79	20240104	43750	4.91	20240206	64000	-28.28	20231130	28850	59.10	20230316	3.78	N	131970	500	85 억	1174760	N	N	1703	N	N
44	20240222	140749	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45900	650	2	1.44	9001213750	194837	85.45	46050	46650	45700	58800	31700	45250	46198.70	6.91	13213	47483	46366	45083	43966	42683	46925	44525	85	13550	500	33480	50	1	17006566	7806	14.98	2.52	12	1.15	3064.00	18183.00	64000	20231130	-28.28	28850	20230316	59.10	62700	-26.79	20240104	43750	4.91	20240206	64000	-28.28	20231130	28850	59.10	20230316	3.78	N	131970	500	85 억	1174760	N	N	1703	N	N
45	20240222	130738	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46300	1050	2	2.32	8171928200	176803	77.54	46050	46650	45700	58800	31700	45250	46220.54	6.91	18895	47483	46366	45083	43966	42683	46925	44525	85	13550	500	33480	50	1	17006566	7874	15.11	2.55	12	1.04	3064.00	18183.00	64000	20231130	-27.66	28850	20230316	60.49	62700	-26.16	20240104	43750	5.83	20240206	64000	-27.66	20231130	28850	60.49	20230316	3.78	N	131970	500	85 억	1174760	N	N	1703	N	N
46	20240222	120748	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46200	950	2	2.10	7062483550	152872	67.05	46050	46650	45700	58800	31700	45250	46198.69	6.91	14684	47483	46366	45083	43966	42683	46925	44525	85	13550	500	33480	50	1	17006566	7857	15.08	2.54	12	0.90	3064.00	18183.00	64000	20231130	-27.81	28850	20230316	60.14	62700	-26.32	20240104	43750	5.60	20240206	64000	-27.81	20231130	28850	60.14	20230316	3.78	N	131970	500	85 억	1174760	N	N	1703	N	N
47	20240222	110745	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46250	1000	2	2.21	6032873950	130573	57.27	46050	46650	45700	58800	31700	45250	46203.09	6.91	17245	47483	46366	45083	43966	42683	46925	44525	85	13550	500	33480	50	1	17006566	7866	15.09	2.54	12	0.77	3064.00	18183.00	64000	20231130	-27.73	28850	20230316	60.31	62700	-26.24	20240104	43750	5.71	20240206	64000	-27.73	20231130	28850	60.31	20230316	3.78	N	131970	500	85 억	1174760	N	N	1703	N	N
48	20240222	100737	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46100	850	2	1.88	4458456150	96599	42.37	46050	46650	45700	58800	31700	45250	46154.29	6.91	6740	47483	46366	45083	43966	42683	46925	44525	85	13550	500	33480	50	1	17006566	7840	15.05	2.54	12	0.57	3064.00	18183.00	64000	20231130	-27.97	28850	20230316	59.79	62700	-26.48	20240104	43750	5.37	20240206	64000	-27.97	20231130	28850	59.79	20230316	3.78	N	131970	500	85 억	1174760	N	N	1703	N	N
49	20240222	090751	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46300	1050	2	2.32	2000969000	43189	18.94	46050	46650	45950	58800	31700	45250	46330.57	6.91	13432	47483	46366	45083	43966	42683	46925	44525	85	13550	500	33480	50	1	17006566	7874	15.11	2.55	12	0.25	3064.00	18183.00	64000	20231130	-27.66	28850	20230316	60.49	62700	-26.16	20240104	43750	5.83	20240206	64000	-27.66	20231130	28850	60.49	20230316	3.78	N	131970	500	85 억	1174760	N	N	1703	N	N
50	20240221	160744	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45250	950	2	2.14	10265894550	226955	108.21	44000	46200	43800	57500	31050	44300	45233.61	6.88	1281	45700	45000	44600	43900	43500	44800	43700	85	13200	500	32780	50	1	17006566	7695	14.77	2.49	12	1.33	3064.00	18183.00	64000	20231130	-29.30	28850	20230316	56.85	62700	-27.83	20240104	43750	3.43	20240206	64000	-29.30	20231130	28850	56.85	20230316	3.83	N	131970	500	85 억	1170858	N	N	1703	N	N
51	20240221	150738	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45150	850	2	1.92	9812570750	216925	103.43	44000	46200	43800	57500	31050	44300	45235.38	6.88	3470	45700	45000	44600	43900	43500	44800	43700	85	13200	500	32780	50	1	17006566	7678	14.74	2.48	12	1.28	3064.00	18183.00	64000	20231130	-29.45	28850	20230316	56.50	62700	-27.99	20240104	43750	3.20	20240206	64000	-29.45	20231130	28850	56.50	20230316	3.83	N	131970	500	85 억	1170858	N	N	1460	N	N
52	20240221	140738	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45400	1100	2	2.48	8753677400	193434	92.23	44000	46200	43800	57500	31050	44300	45254.69	6.88	-951	45700	45000	44600	43900	43500	44800	43700	85	13200	500	32780	50	1	17006566	7721	14.82	2.50	12	1.14	3064.00	18183.00	64000	20231130	-29.06	28850	20230316	57.37	62700	-27.59	20240104	43750	3.77	20240206	64000	-29.06	20231130	28850	57.37	20230316	3.83	N	131970	500	85 억	1170858	N	N	1460	N	N
53	20240221	130737	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45650	1350	2	3.05	7825822050	173094	82.53	44000	46200	43800	57500	31050	44300	45212.05	6.88	-1806	45700	45000	44600	43900	43500	44800	43700	85	13200	500	32780	50	1	17006566	7763	14.90	2.51	12	1.02	3064.00	18183.00	64000	20231130	-28.67	28850	20230316	58.23	62700	-27.19	20240104	43750	4.34	20240206	64000	-28.67	20231130	28850	58.23	20230316	3.83	N	131970	500	85 억	1170858	N	N	1460	N	N
54	20240221	120737	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45400	1100	2	2.48	7086430100	156834	74.78	44000	46200	43800	57500	31050	44300	45184.97	6.88	-2432	45700	45000	44600	43900	43500	44800	43700	85	13200	500	32780	50	1	17006566	7721	14.82	2.50	12	0.92	3064.00	18183.00	64000	20231130	-29.06	28850	20230316	57.37	62700	-27.59	20240104	43750	3.77	20240206	64000	-29.06	20231130	28850	57.37	20230316	3.83	N	131970	500	85 억	1170858	N	N	1460	N	N
55	20240221	110744	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46100	1800	2	4.06	5570668150	123703	58.98	44000	46200	43800	57500	31050	44300	45033.33	6.88	5536	45700	45000	44600	43900	43500	44800	43700	85	13200	500	32780	50	1	17006566	7840	15.05	2.54	12	0.73	3064.00	18183.00	64000	20231130	-27.97	28850	20230316	59.79	62700	-26.48	20240104	43750	5.37	20240206	64000	-27.97	20231130	28850	59.79	20230316	3.83	N	131970	500	85 억	1170858	N	N	1460	N	N
56	20240221	100737	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44650	350	2	0.79	1974806100	44636	21.28	44000	44650	43800	57500	31050	44300	44242.29	6.88	-1739	45700	45000	44600	43900	43500	44800	43700	85	13200	500	32780	50	1	17006566	7593	14.57	2.46	12	0.26	3064.00	18183.00	64000	20231130	-30.23	28850	20230316	54.77	62700	-28.79	20240104	43750	2.06	20240206	64000	-30.23	20231130	28850	54.77	20230316	3.83	N	131970	500	85 억	1170858	N	N	1460	N	N
57	20240221	090736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43950	-350	5	-0.79	495595750	11272	5.37	44000	44200	43800	57500	31050	44300	43963.30	6.88	-1684	45700	45000	44600	43900	43500	44800	43700	85	13200	500	32780	50	1	17006566	7474	14.34	2.42	12	0.07	3064.00	18183.00	64000	20231130	-31.33	28850	20230316	52.34	62700	-29.90	20240104	43750	0.46	20240206	64000	-31.33	20231130	28850	52.34	20230316	3.83	N	131970	500	85 억	1170858	N	N	1460	N	N
58	20240220	160730	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44300	-850	5	-1.88	9264843000	208154	113.34	45200	45300	44200	58600	31650	45150	44509.16	6.78	9026	46450	45800	45200	44550	43950	46125	44875	85	13450	500	33410	50	1	17006566	7534	14.46	2.44	12	1.22	3064.00	18183.00	64000	20231130	-30.78	28850	20230316	53.55	62700	-29.35	20240104	43750	1.26	20240206	64000	-30.78	20231130	28850	53.55	20230316	3.74	N	131970	500	85 억	1153153	N	N	1460	N	N
59	20240220	150733	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44200	-950	5	-2.10	8793588400	197518	107.55	45200	45300	44200	58600	31650	45150	44519.68	6.78	9469	46450	45800	45200	44550	43950	46125	44875	85	13450	500	33410	50	1	17006566	7517	14.43	2.43	12	1.16	3064.00	18183.00	64000	20231130	-30.94	28850	20230316	53.21	62700	-29.51	20240104	43750	1.03	20240206	64000	-30.94	20231130	28850	53.21	20230316	3.74	N	131970	500	85 억	1153153	N	N	487	N	N
60	20240220	140729	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44300	-850	5	-1.88	7177787450	161021	87.68	45200	45300	44250	58600	31650	45150	44575.87	6.78	7666	46450	45800	45200	44550	43950	46125	44875	85	13450	500	33410	50	1	17006566	7534	14.46	2.44	12	0.95	3064.00	18183.00	64000	20231130	-30.78	28850	20230316	53.55	62700	-29.35	20240104	43750	1.26	20240206	64000	-30.78	20231130	28850	53.55	20230316	3.74	N	131970	500	85 억	1153153	N	N	487	N	N
61	20240220	130733	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44450	-700	5	-1.55	4993541350	111845	60.90	45200	45300	44250	58600	31650	45150	44645.91	6.78	-7040	46450	45800	45200	44550	43950	46125	44875	85	13450	500	33410	50	1	17006566	7559	14.51	2.44	12	0.66	3064.00	18183.00	64000	20231130	-30.55	28850	20230316	54.07	62700	-29.11	20240104	43750	1.60	20240206	64000	-30.55	20231130	28850	54.07	20230316	3.74	N	131970	500	85 억	1153153	N	N	487	N	N
62	20240220	120729	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44550	-600	5	-1.33	4462836300	99909	54.40	45200	45300	44250	58600	31650	45150	44667.87	6.78	-5230	46450	45800	45200	44550	43950	46125	44875	85	13450	500	33410	50	1	17006566	7576	14.54	2.45	12	0.59	3064.00	18183.00	64000	20231130	-30.39	28850	20230316	54.42	62700	-28.95	20240104	43750	1.83	20240206	64000	-30.39	20231130	28850	54.42	20230316	3.74	N	131970	500	85 억	1153153	N	N	487	N	N
63	20240220	110729	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44650	-500	5	-1.11	3940013000	88183	48.02	45200	45300	44250	58600	31650	45150	44678.69	6.78	-8215	46450	45800	45200	44550	43950	46125	44875	85	13450	500	33410	50	1	17006566	7593	14.57	2.46	12	0.52	3064.00	18183.00	64000	20231130	-30.23	28850	20230316	54.77	62700	-28.79	20240104	43750	2.06	20240206	64000	-30.23	20231130	28850	54.77	20230316	3.74	N	131970	500	85 억	1153153	N	N	487	N	N
64	20240220	100721	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44450	-700	5	-1.55	2559856500	57375	31.24	45200	45200	44250	58600	31650	45150	44614.02	6.78	-19014	46450	45800	45200	44550	43950	46125	44875	85	13450	500	33410	50	1	17006566	7559	14.51	2.44	12	0.34	3064.00	18183.00	64000	20231130	-30.55	28850	20230316	54.07	62700	-29.11	20240104	43750	1.60	20240206	64000	-30.55	20231130	28850	54.07	20230316	3.74	N	131970	500	85 억	1153153	N	N	487	N	N
65	20240220	090737	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44800	-350	5	-0.78	437149800	9727	5.30	45200	45200	44800	58600	31650	45150	44936.70	6.78	-3763	46450	45800	45200	44550	43950	46125	44875	85	13450	500	33410	50	1	17006566	7619	14.62	2.46	12	0.06	3064.00	18183.00	64000	20231130	-30.00	28850	20230316	55.29	62700	-28.55	20240104	43750	2.40	20240206	64000	-30.00	20231130	28850	55.29	20230316	3.74	N	131970	500	85 억	1153153	N	N	487	N	N
66	20240219	160731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45150	-250	5	-0.55	8243940600	182449	67.03	45000	45850	44600	59000	31800	45400	45184.96	6.71	6803	47366	46382	45816	44832	44266	46100	44550	85	13600	500	33590	50	1	17006566	7678	14.74	2.48	12	1.07	3064.00	18183.00	64000	20231130	-29.45	28850	20230316	56.50	62700	-27.99	20240104	43750	3.20	20240206	64000	-29.45	20231130	28850	56.50	20230316	3.77	N	131970	500	85 억	1140718	N	N	487	N	N
67	20240219	150736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44950	-450	5	-0.99	7770429150	171922	63.16	45000	45850	44600	59000	31800	45400	45197.36	6.71	4672	47366	46382	45816	44832	44266	46100	44550	85	13600	500	33590	50	1	17006566	7644	14.67	2.47	12	1.01	3064.00	18183.00	64000	20231130	-29.77	28850	20230316	55.81	62700	-28.31	20240104	43750	2.74	20240206	64000	-29.77	20231130	28850	55.81	20230316	3.77	N	131970	500	85 억	1140718	N	N	446	N	N
68	20240219	140735	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44900	-500	5	-1.10	6162096050	136029	49.97	45000	45850	44850	59000	31800	45400	45299.84	6.71	-4049	47366	46382	45816	44832	44266	46100	44550	85	13600	500	33590	50	1	17006566	7636	14.65	2.47	12	0.80	3064.00	18183.00	64000	20231130	-29.84	28850	20230316	55.63	62700	-28.39	20240104	43750	2.63	20240206	64000	-29.84	20231130	28850	55.63	20230316	3.77	N	131970	500	85 억	1140718	N	N	446	N	N
69	20240219	130734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45150	-250	5	-0.55	4681177000	103147	37.89	45000	45850	44950	59000	31800	45400	45383.54	6.71	-94	47366	46382	45816	44832	44266	46100	44550	85	13600	500	33590	50	1	17006566	7678	14.74	2.48	12	0.61	3064.00	18183.00	64000	20231130	-29.45	28850	20230316	56.50	62700	-27.99	20240104	43750	3.20	20240206	64000	-29.45	20231130	28850	56.50	20230316	3.77	N	131970	500	85 억	1140718	N	N	446	N	N
70	20240219	120734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45400	0	3	0.00	3798846450	83629	30.72	45000	45850	44950	59000	31800	45400	45425.00	6.71	7133	47366	46382	45816	44832	44266	46100	44550	85	13600	500	33590	50	1	17006566	7721	14.82	2.50	12	0.49	3064.00	18183.00	64000	20231130	-29.06	28850	20230316	57.37	62700	-27.59	20240104	43750	3.77	20240206	64000	-29.06	20231130	28850	57.37	20230316	3.77	N	131970	500	85 억	1140718	N	N	446	N	N
71	20240219	110732	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45250	-150	5	-0.33	3314129150	72931	26.79	45000	45850	44950	59000	31800	45400	45442.01	6.71	7241	47366	46382	45816	44832	44266	46100	44550	85	13600	500	33590	50	1	17006566	7695	14.77	2.49	12	0.43	3064.00	18183.00	64000	20231130	-29.30	28850	20230316	56.85	62700	-27.83	20240104	43750	3.43	20240206	64000	-29.30	20231130	28850	56.85	20230316	3.77	N	131970	500	85 억	1140718	N	N	446	N	N
72	20240219	100728	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45450	50	2	0.11	2105988300	46398	17.04	45000	45850	44950	59000	31800	45400	45389.63	6.71	2889	47366	46382	45816	44832	44266	46100	44550	85	13600	500	33590	50	1	17006566	7729	14.83	2.50	12	0.27	3064.00	18183.00	64000	20231130	-28.98	28850	20230316	57.54	62700	-27.51	20240104	43750	3.89	20240206	64000	-28.98	20231130	28850	57.54	20230316	3.77	N	131970	500	85 억	1140718	N	N	446	N	N
73	20240219	090727	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45600	200	2	0.44	426153600	9428	3.46	45000	45650	44950	59000	31800	45400	45199.89	6.71	1778	47366	46382	45816	44832	44266	46100	44550	85	13600	500	33590	50	1	17006566	7755	14.88	2.51	12	0.06	3064.00	18183.00	64000	20231130	-28.75	28850	20230316	58.06	62700	-27.27	20240104	43750	4.23	20240206	64000	-28.75	20231130	28850	58.06	20230316	3.77	N	131970	500	85 억	1140718	N	N	446	N	N
74	20240216	160724	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45400	-1050	5	-2.26	12399325050	269559	176.69	46500	46800	45250	60300	32550	46450	45998.64	6.78	-46112	47650	47050	46450	45850	45250	46750	45550	85	13850	500	34370	50	1	17006566	7721	14.82	2.50	12	1.59	3064.00	18183.00	64000	20231130	-29.06	28850	20230316	57.37	62700	-27.59	20240104	43750	3.77	20240206	64000	-29.06	20231130	28850	57.37	20230316	3.71	N	131970	500	85 억	1153231	N	N	446	N	N
75	20240216	150731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45300	-1150	5	-2.48	11481659050	249309	163.42	46500	46800	45250	60300	32550	46450	46053.91	6.78	-47354	47650	47050	46450	45850	45250	46750	45550	85	13850	500	34370	50	1	17006566	7704	14.78	2.49	12	1.47	3064.00	18183.00	64000	20231130	-29.22	28850	20230316	57.02	62700	-27.75	20240104	43750	3.54	20240206	64000	-29.22	20231130	28850	57.02	20230316	3.71	N	131970	500	85 억	1153231	N	N	2124	N	N
76	20240216	140733	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45950	-500	5	-1.08	8245091250	178259	116.84	46500	46800	45800	60300	32550	46450	46253.43	6.78	-45777	47650	47050	46450	45850	45250	46750	45550	85	13850	500	34370	50	1	17006566	7815	15.00	2.53	12	1.05	3064.00	18183.00	64000	20231130	-28.20	28850	20230316	59.27	62700	-26.71	20240104	43750	5.03	20240206	64000	-28.20	20231130	28850	59.27	20230316	3.71	N	131970	500	85 억	1153231	N	N	2124	N	N
77	20240216	130724	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45850	-600	5	-1.29	7436924200	160671	105.32	46500	46800	45800	60300	32550	46450	46286.65	6.78	-50187	47650	47050	46450	45850	45250	46750	45550	85	13850	500	34370	50	1	17006566	7798	14.96	2.52	12	0.94	3064.00	18183.00	64000	20231130	-28.36	28850	20230316	58.93	62700	-26.87	20240104	43750	4.80	20240206	64000	-28.36	20231130	28850	58.93	20230316	3.71	N	131970	500	85 억	1153231	N	N	2124	N	N
78	20240216	120728	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46000	-450	5	-0.97	6375055150	137550	90.16	46500	46800	45800	60300	32550	46450	46347.18	6.78	-46920	47650	47050	46450	45850	45250	46750	45550	85	13850	500	34370	50	1	17006566	7823	15.01	2.53	12	0.81	3064.00	18183.00	64000	20231130	-28.12	28850	20230316	59.45	62700	-26.63	20240104	43750	5.14	20240206	64000	-28.12	20231130	28850	59.45	20230316	3.71	N	131970	500	85 억	1153231	N	N	2124	N	N
79	20240216	110737	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45950	-500	5	-1.08	5638794250	121557	79.68	46500	46800	45800	60300	32550	46450	46388.06	6.78	-42142	47650	47050	46450	45850	45250	46750	45550	85	13850	500	34370	50	1	17006566	7815	15.00	2.53	12	0.71	3064.00	18183.00	64000	20231130	-28.20	28850	20230316	59.27	62700	-26.71	20240104	43750	5.03	20240206	64000	-28.20	20231130	28850	59.27	20230316	3.71	N	131970	500	85 억	1153231	N	N	2124	N	N
80	20240216	100730	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46600	150	2	0.32	3902771350	84018	55.07	46500	46800	45800	60300	32550	46450	46451.61	6.78	-24414	47650	47050	46450	45850	45250	46750	45550	85	13850	500	34370	50	1	17006566	7925	15.21	2.56	12	0.49	3064.00	18183.00	64000	20231130	-27.19	28850	20230316	61.53	62700	-25.68	20240104	43750	6.51	20240206	64000	-27.19	20231130	28850	61.53	20230316	3.71	N	131970	500	85 억	1153231	N	N	2124	N	N
81	20240216	090722	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46650	200	2	0.43	351675450	7561	4.96	46500	46750	46200	60300	32550	46450	46511.84	6.78	-2081	47650	47050	46450	45850	45250	46750	45550	85	13850	500	34370	50	1	17006566	7934	15.23	2.57	12	0.04	3064.00	18183.00	64000	20231130	-27.11	28850	20230316	61.70	62700	-25.60	20240104	43750	6.63	20240206	64000	-27.11	20231130	28850	61.70	20230316	3.71	N	131970	500	85 억	1153231	N	N	2124	N	N
82	20240215	160722	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46450	300	2	0.65	7032934450	151672	73.71	46800	47050	45850	59900	32350	46150	46369.19	6.94	-38966	47150	46650	45800	45300	44450	46900	45550	85	13750	500	34150	50	1	17006566	7900	15.16	2.55	12	0.89	3064.00	18183.00	64000	20231130	-27.42	28850	20230316	61.01	62700	-25.92	20240104	43750	6.17	20240206	64000	-27.42	20231130	28850	61.01	20230316	3.62	N	131970	500	85 억	1180505	N	N	2124	N	N
83	20240215	150727	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46400	250	2	0.54	6720644800	144948	70.44	46800	47050	45850	59900	32350	46150	46365.90	6.94	-37841	47150	46650	45800	45300	44450	46900	45550	85	13750	500	34150	50	1	17006566	7891	15.14	2.55	12	0.85	3064.00	18183.00	64000	20231130	-27.50	28850	20230316	60.83	62700	-26.00	20240104	43750	6.06	20240206	64000	-27.50	20231130	28850	60.83	20230316	3.62	N	131970	500	85 억	1180505	N	N	2755	N	N
84	20240215	140723	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46600	450	2	0.98	5687821750	122733	59.65	46800	47050	45850	59900	32350	46150	46343.05	6.94	-29681	47150	46650	45800	45300	44450	46900	45550	85	13750	500	34150	50	1	17006566	7925	15.21	2.56	12	0.72	3064.00	18183.00	64000	20231130	-27.19	28850	20230316	61.53	62700	-25.68	20240104	43750	6.51	20240206	64000	-27.19	20231130	28850	61.53	20230316	3.62	N	131970	500	85 억	1180505	N	N	2755	N	N
85	20240215	130712	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46250	100	2	0.22	4659387500	100621	48.90	46800	47050	45850	59900	32350	46150	46306.31	6.94	-28219	47150	46650	45800	45300	44450	46900	45550	85	13750	500	34150	50	1	17006566	7866	15.09	2.54	12	0.59	3064.00	18183.00	64000	20231130	-27.73	28850	20230316	60.31	62700	-26.24	20240104	43750	5.71	20240206	64000	-27.73	20231130	28850	60.31	20230316	3.62	N	131970	500	85 억	1180505	N	N	2755	N	N
86	20240215	120723	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46350	200	2	0.43	4208846150	90882	44.17	46800	47050	45850	59900	32350	46150	46311.11	6.94	-24772	47150	46650	45800	45300	44450	46900	45550	85	13750	500	34150	50	1	17006566	7883	15.13	2.55	12	0.53	3064.00	18183.00	64000	20231130	-27.58	28850	20230316	60.66	62700	-26.08	20240104	43750	5.94	20240206	64000	-27.58	20231130	28850	60.66	20230316	3.62	N	131970	500	85 억	1180505	N	N	2755	N	N
87	20240215	110719	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46100	-50	5	-0.11	3893644850	84063	40.85	46800	47050	45850	59900	32350	46150	46318.18	6.94	-22911	47150	46650	45800	45300	44450	46900	45550	85	13750	500	34150	50	1	17006566	7840	15.05	2.54	12	0.49	3064.00	18183.00	64000	20231130	-27.97	28850	20230316	59.79	62700	-26.48	20240104	43750	5.37	20240206	64000	-27.97	20231130	28850	59.79	20230316	3.62	N	131970	500	85 억	1180505	N	N	2755	N	N
88	20240215	100718	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46300	150	2	0.33	2792105400	60179	29.25	46800	47050	45850	59900	32350	46150	46396.67	6.94	-13586	47150	46650	45800	45300	44450	46900	45550	85	13750	500	34150	50	1	17006566	7874	15.11	2.55	12	0.35	3064.00	18183.00	64000	20231130	-27.66	28850	20230316	60.49	62700	-26.16	20240104	43750	5.83	20240206	64000	-27.66	20231130	28850	60.49	20230316	3.62	N	131970	500	85 억	1180505	N	N	2755	N	N
89	20240215	090719	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46550	400	2	0.87	835533100	17863	8.68	46800	47050	46500	59900	32350	46150	46774.51	6.94	-4595	47150	46650	45800	45300	44450	46900	45550	85	13750	500	34150	50	1	17006566	7917	15.19	2.56	12	0.11	3064.00	18183.00	64000	20231130	-27.27	28850	20230316	61.35	62700	-25.76	20240104	43750	6.40	20240206	64000	-27.27	20231130	28850	61.35	20230316	3.62	N	131970	500	85 억	1180505	N	N	2755	N	N
90	20240214	160715	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46150	-350	5	-0.75	9274292900	203375	83.27	46050	46300	44950	60400	32550	46500	45599.58	6.88	-2238	47966	47232	46566	45832	45166	47600	46200	85	13900	500	34410	50	1	17006566	7849	15.06	2.54	12	1.20	3064.00	18183.00	64000	20231130	-27.89	28850	20230316	59.97	62700	-26.40	20240104	43750	5.49	20240206	64000	-27.89	20231130	28850	59.97	20230316	3.64	N	131970	500	85 억	1169808	N	N	2753	N	N
91	20240214	150716	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46100	-400	5	-0.86	8749402400	191993	78.61	46050	46300	44950	60400	32550	46500	45571.44	6.88	-2467	47966	47232	46566	45832	45166	47600	46200	85	13900	500	34410	50	1	17006566	7840	15.05	2.54	12	1.13	3064.00	18183.00	64000	20231130	-27.97	28850	20230316	59.79	62700	-26.48	20240104	43750	5.37	20240206	64000	-27.97	20231130	28850	59.79	20230316	3.64	N	131970	500	85 억	1169808	N	N	10850	N	N
92	20240214	140713	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46100	-400	5	-0.86	7639143450	167931	68.76	46050	46250	44950	60400	32550	46500	45489.75	6.88	1415	47966	47232	46566	45832	45166	47600	46200	85	13900	500	34410	50	1	17006566	7840	15.05	2.54	12	0.99	3064.00	18183.00	64000	20231130	-27.97	28850	20230316	59.79	62700	-26.48	20240104	43750	5.37	20240206	64000	-27.97	20231130	28850	59.79	20230316	3.64	N	131970	500	85 억	1169808	N	N	10850	N	N
93	20240214	130715	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46200	-300	5	-0.65	7024910450	154597	63.30	46050	46250	44950	60400	32550	46500	45440.11	6.88	1789	47966	47232	46566	45832	45166	47600	46200	85	13900	500	34410	50	1	17006566	7857	15.08	2.54	12	0.91	3064.00	18183.00	64000	20231130	-27.81	28850	20230316	60.14	62700	-26.32	20240104	43750	5.60	20240206	64000	-27.81	20231130	28850	60.14	20230316	3.64	N	131970	500	85 억	1169808	N	N	10850	N	N
94	20240214	120709	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45850	-650	5	-1.40	6310532350	139074	56.94	46050	46050	44950	60400	32550	46500	45375.32	6.88	-2347	47966	47232	46566	45832	45166	47600	46200	85	13900	500	34410	50	1	17006566	7798	14.96	2.52	12	0.82	3064.00	18183.00	64000	20231130	-28.36	28850	20230316	58.93	62700	-26.87	20240104	43750	4.80	20240206	64000	-28.36	20231130	28850	58.93	20230316	3.64	N	131970	500	85 억	1169808	N	N	10850	N	N
95	20240214	110716	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45750	-750	5	-1.61	5337674000	117821	48.24	46050	46050	44950	60400	32550	46500	45303.20	6.88	-3596	47966	47232	46566	45832	45166	47600	46200	85	13900	500	34410	50	1	17006566	7781	14.93	2.52	12	0.69	3064.00	18183.00	64000	20231130	-28.52	28850	20230316	58.58	62700	-27.03	20240104	43750	4.57	20240206	64000	-28.52	20231130	28850	58.58	20230316	3.64	N	131970	500	85 억	1169808	N	N	10850	N	N
96	20240214	090706	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45550	-950	5	-2.04	929635250	20366	8.34	46050	46050	45400	60400	32550	46500	45646.22	6.88	-2307	47966	47232	46566	45832	45166	47600	46200	85	13900	500	34410	50	1	17006566	7746	14.87	2.51	12	0.12	3064.00	18183.00	64000	20231130	-28.83	28850	20230316	57.89	62700	-27.35	20240104	43750	4.11	20240206	64000	-28.83	20231130	28850	57.89	20230316	3.64	N	131970	500	85 억	1169808	N	N	10850	N	N
97	20240213	160706	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46500	1000	2	2.20	11264625250	241238	119.25	46250	47300	45900	59100	31850	45500	46695.58	6.99	-37118	46633	46066	45583	45016	44533	46350	45300	85	13600	500	33670	50	1	17006566	7908	15.18	2.56	12	1.42	3064.00	18183.00	64000	20231130	-27.34	28850	20230316	61.18	62700	-25.84	20240104	43750	6.29	20240206	64000	-27.34	20231130	28850	61.18	20230316	3.54	N	131970	500	85 억	1189195	N	N	10840	N	N
98	20240213	150704	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46550	1050	2	2.31	10729123100	229720	113.56	46250	47300	45900	59100	31850	45500	46705.22	6.99	-34239	46633	46066	45583	45016	44533	46350	45300	85	13600	500	33670	50	1	17006566	7917	15.19	2.56	12	1.35	3064.00	18183.00	64000	20231130	-27.27	28850	20230316	61.35	62700	-25.76	20240104	43750	6.40	20240206	64000	-27.27	20231130	28850	61.35	20230316	3.54	N	131970	500	85 억	1189195	N	N	2304	N	N
99	20240213	140712	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46750	1250	2	2.75	9316650150	199456	98.60	46250	47300	45900	59100	31850	45500	46710.30	6.99	-24505	46633	46066	45583	45016	44533	46350	45300	85	13600	500	33670	50	1	17006566	7951	15.26	2.57	12	1.17	3064.00	18183.00	64000	20231130	-26.95	28850	20230316	62.05	62700	-25.44	20240104	43750	6.86	20240206	64000	-26.95	20231130	28850	62.05	20230316	3.54	N	131970	500	85 억	1189195	N	N	2304	N	N
100	20240213	130704	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46650	1150	2	2.53	8373225850	179255	88.61	46250	47300	45900	59100	31850	45500	46711.25	6.99	-20751	46633	46066	45583	45016	44533	46350	45300	85	13600	500	33670	50	1	17006566	7934	15.23	2.57	12	1.05	3064.00	18183.00	64000	20231130	-27.11	28850	20230316	61.70	62700	-25.60	20240104	43750	6.63	20240206	64000	-27.11	20231130	28850	61.70	20230316	3.54	N	131970	500	85 억	1189195	N	N	2304	N	N
101	20240213	120712	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46950	1450	2	3.19	7374455350	157858	78.03	46250	47300	45900	59100	31850	45500	46715.75	6.99	-14027	46633	46066	45583	45016	44533	46350	45300	85	13600	500	33670	50	1	17006566	7985	15.32	2.58	12	0.93	3064.00	18183.00	64000	20231130	-26.64	28850	20230316	62.74	62700	-25.12	20240104	43750	7.31	20240206	64000	-26.64	20231130	28850	62.74	20230316	3.54	N	131970	500	85 억	1189195	N	N	2304	N	N
102	20240213	110715	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46950	1450	2	3.19	6709810950	143675	71.02	46250	47300	45900	59100	31850	45500	46701.31	6.99	-11467	46633	46066	45583	45016	44533	46350	45300	85	13600	500	33670	50	1	17006566	7985	15.32	2.58	12	0.84	3064.00	18183.00	64000	20231130	-26.64	28850	20230316	62.74	62700	-25.12	20240104	43750	7.31	20240206	64000	-26.64	20231130	28850	62.74	20230316	3.54	N	131970	500	85 억	1189195	N	N	2304	N	N
103	20240213	100601	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46950	1450	2	3.19	4167375950	89592	44.29	46250	46950	45900	59100	31850	45500	46515.05	6.99	-2166	46633	46066	45583	45016	44533	46350	45300	85	13600	500	33670	50	1	17006566	7985	15.32	2.58	12	0.53	3064.00	18183.00	64000	20231130	-26.64	28850	20230316	62.74	62700	-25.12	20240104	43750	7.31	20240206	64000	-26.64	20231130	28850	62.74	20230316	3.54	N	131970	500	85 억	1189195	N	N	2304	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History