KissMeData/084850/price/prices-20230601.csv at 05f4f70f5e76ffbfcd9fb03bf8ed20967601b9e3

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230630	160624	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22150	100	2	0.45	542849500	24829	68.21	21900	22200	21450	28650	15450	22050	21863.17	2.23	0	-665	23550	22800	22350	21600	21150	22575	21375	116	6600	500	16310	50	1	22677934	5023	-23.61	1.99	12	0.11	-938.00	11124.00	35350	20220811	-37.34	21450	20230630	3.26	29250	-24.27	20230220	21450	3.26	20230630	35350	-37.34	20220811	21450	3.26	20230630	0.55	Y	084850	500	115 억	506152	N	N	3532	N	N
3	20230630	150627	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22100	50	2	0.23	511248950	23402	64.29	21900	22200	21450	28650	15450	22050	21846.38	2.23	0	-258	23550	22800	22350	21600	21150	22575	21375	116	6600	500	16310	50	1	22677934	5012	-23.56	1.99	12	0.10	-938.00	11124.00	35350	20220811	-37.48	21450	20230630	3.03	29250	-24.44	20230220	21450	3.03	20230630	35350	-37.48	20220811	21450	3.03	20230630	0.55	Y	084850	500	115 억	506152	N	N	3475	N	N
4	20230630	140625	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22100	50	2	0.23	432268850	19836	54.50	21900	22150	21450	28650	15450	22050	21792.14	2.23	0	515	23550	22800	22350	21600	21150	22575	21375	116	6600	500	16310	50	1	22677934	5012	-23.56	1.99	12	0.09	-938.00	11124.00	35350	20220811	-37.48	21450	20230630	3.03	29250	-24.44	20230220	21450	3.03	20230630	35350	-37.48	20220811	21450	3.03	20230630	0.55	Y	084850	500	115 억	506152	N	N	3475	N	N
5	20230630	130627	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	21900	-150	5	-0.68	369086750	16964	46.61	21900	22050	21450	28650	15450	22050	21757.06	2.23	0	748	23550	22800	22350	21600	21150	22575	21375	116	6600	500	16310	50	1	22677934	4966	-23.35	1.97	12	0.07	-938.00	11124.00	35350	20220811	-38.05	21450	20230630	2.10	29250	-25.13	20230220	21450	2.10	20230630	35350	-38.05	20220811	21450	2.10	20230630	0.55	Y	084850	500	115 억	506152	N	N	3475	N	N
6	20230630	120623	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	21900	-150	5	-0.68	325770450	14983	41.16	21900	22050	21450	28650	15450	22050	21742.67	2.23	0	293	23550	22800	22350	21600	21150	22575	21375	116	6600	500	16310	50	1	22677934	4966	-23.35	1.97	12	0.07	-938.00	11124.00	35350	20220811	-38.05	21450	20230630	2.10	29250	-25.13	20230220	21450	2.10	20230630	35350	-38.05	20220811	21450	2.10	20230630	0.55	Y	084850	500	115 억	506152	N	N	3475	N	N
7	20230630	110626	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	21950	-100	5	-0.45	250052200	11523	31.66	21900	22050	21450	28650	15450	22050	21700.27	2.23	0	71	23550	22800	22350	21600	21150	22575	21375	116	6600	500	16310	50	1	22677934	4978	-23.40	1.97	12	0.05	-938.00	11124.00	35350	20220811	-37.91	21450	20230630	2.33	29250	-24.96	20230220	21450	2.33	20230630	35350	-37.91	20220811	21450	2.33	20230630	0.55	Y	084850	500	115 억	506152	N	N	3475	N	N
8	20230630	100626	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	21850	-200	5	-0.91	135960250	6288	17.28	21900	22050	21450	28650	15450	22050	21622.18	2.23	0	-1534	23550	22800	22350	21600	21150	22575	21375	116	6600	500	16310	50	1	22677934	4955	-23.29	1.96	12	0.03	-938.00	11124.00	35350	20220811	-38.19	21450	20230630	1.86	29250	-25.30	20230220	21450	1.86	20230630	35350	-38.19	20220811	21450	1.86	20230630	0.55	Y	084850	500	115 억	506152	N	N	3475	N	N
9	20230630	090627	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	21650	-400	5	-1.81	27514500	1266	3.48	21900	22050	21650	28650	15450	22050	21733.41	2.23	0	-257	23550	22800	22350	21600	21150	22575	21375	116	6600	500	16310	50	1	22677934	4910	-23.08	1.95	12	0.01	-938.00	11124.00	35350	20220811	-38.76	21650	20230630	0.00	29250	-25.98	20230220	21650	0.00	20230630	35350	-38.76	20220811	21650	0.00	20230630	0.55	Y	084850	500	115 억	506152	N	N	3475	N	N
10	20230629	160626	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22050	-600	5	-2.65	804302750	36277	200.48	22450	23100	21900	29400	15900	22650	22171.32	2.21	0	6723	23550	23100	22750	22300	21950	22925	22125	116	6750	500	16760	50	1	22677934	5000	-23.51	1.98	12	0.16	-938.00	11124.00	35350	20220811	-37.62	21900	20230629	0.68	29250	-24.62	20230220	21900	0.68	20230629	35350	-37.62	20220811	21900	0.68	20230629	0.54	Y	084850	500	115 억	500450	N	N	3475	N	N
11	20230629	150623	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22000	-650	5	-2.87	748563900	33745	186.49	22450	23100	21900	29400	15900	22650	22182.96	2.21	0	6640	23550	23100	22750	22300	21950	22925	22125	116	6750	500	16760	50	1	22677934	4989	-23.45	1.98	12	0.15	-938.00	11124.00	35350	20220811	-37.77	21900	20230629	0.46	29250	-24.79	20230220	21900	0.46	20230629	35350	-37.77	20220811	21900	0.46	20230629	0.54	Y	084850	500	115 억	500450	N	N	4943	N	N
12	20230629	140622	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22100	-550	5	-2.43	451128800	20215	111.72	22450	23100	22000	29400	15900	22650	22316.54	2.21	0	1338	23550	23100	22750	22300	21950	22925	22125	116	6750	500	16760	50	1	22677934	5012	-23.56	1.99	12	0.09	-938.00	11124.00	35350	20220811	-37.48	22000	20230629	0.45	29250	-24.44	20230220	22000	0.45	20230629	35350	-37.48	20220811	22000	0.45	20230629	0.54	Y	084850	500	115 억	500450	N	N	4943	N	N
13	20230629	130622	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22200	-450	5	-1.99	337681450	15088	83.38	22450	23100	22050	29400	15900	22650	22380.80	2.21	0	1626	23550	23100	22750	22300	21950	22925	22125	116	6750	500	16760	50	1	22677934	5035	-23.67	2.00	12	0.07	-938.00	11124.00	35350	20220811	-37.20	22050	20230629	0.68	29250	-24.10	20230220	22050	0.68	20230629	35350	-37.20	20220811	22050	0.68	20230629	0.54	Y	084850	500	115 억	500450	N	N	4943	N	N
14	20230629	120624	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22300	-350	5	-1.55	284770050	12711	70.25	22450	23100	22050	29400	15900	22650	22403.43	2.21	0	1980	23550	23100	22750	22300	21950	22925	22125	116	6750	500	16760	50	1	22677934	5057	-23.77	2.00	12	0.06	-938.00	11124.00	35350	20220811	-36.92	22050	20230629	1.13	29250	-23.76	20230220	22050	1.13	20230629	35350	-36.92	20220811	22050	1.13	20230629	0.54	Y	084850	500	115 억	500450	N	N	4943	N	N
15	20230629	110624	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22350	-300	5	-1.32	220172400	9809	54.21	22450	23100	22050	29400	15900	22650	22445.96	2.21	0	1885	23550	23100	22750	22300	21950	22925	22125	116	6750	500	16760	50	1	22677934	5069	-23.83	2.01	12	0.04	-938.00	11124.00	35350	20220811	-36.78	22050	20230629	1.36	29250	-23.59	20230220	22050	1.36	20230629	35350	-36.78	20220811	22050	1.36	20230629	0.54	Y	084850	500	115 억	500450	N	N	4943	N	N
16	20230629	100625	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22400	-250	5	-1.10	130956150	5817	32.15	22450	23100	22050	29400	15900	22650	22512.66	2.21	0	351	23550	23100	22750	22300	21950	22925	22125	116	6750	500	16760	50	1	22677934	5080	-23.88	2.01	12	0.03	-938.00	11124.00	35350	20220811	-36.63	22050	20230629	1.59	29250	-23.42	20230220	22050	1.59	20230629	35350	-36.63	20220811	22050	1.59	20230629	0.54	Y	084850	500	115 억	500450	N	N	4943	N	N
17	20230629	090608	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22800	150	2	0.66	68256350	3048	16.84	22450	23100	22050	29400	15900	22650	22393.82	2.21	0	465	23550	23100	22750	22300	21950	22925	22125	116	6750	500	16760	50	1	22677934	5171	-24.31	2.05	12	0.01	-938.00	11124.00	35350	20220811	-35.50	22050	20230629	3.40	29250	-22.05	20230220	22050	3.40	20230629	35350	-35.50	20220811	22050	3.40	20230629	0.54	Y	084850	500	115 억	500450	N	N	4943	N	N
18	20230628	160616	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22650	-250	5	-1.09	408407500	18033	135.30	22900	23200	22400	29750	16050	22900	22647.42	2.23	0	-4235	24033	23466	23083	22516	22133	23275	22325	116	6850	500	16940	50	1	22677934	5137	-24.15	2.04	12	0.08	-938.00	11124.00	35350	20220811	-35.93	22400	20230628	1.12	29250	-22.56	20230220	22400	1.12	20230628	35350	-35.93	20220811	22400	1.12	20230628	0.54	Y	084850	500	115 억	505077	N	N	4943	N	N
19	20230628	150621	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22550	-350	5	-1.53	377119150	16646	124.89	22900	23200	22400	29750	16050	22900	22654.86	2.23	0	-3135	24033	23466	23083	22516	22133	23275	22325	116	6850	500	16940	50	1	22677934	5114	-24.04	2.03	12	0.07	-938.00	11124.00	35350	20220811	-36.21	22400	20230628	0.67	29250	-22.91	20230220	22400	0.67	20230628	35350	-36.21	20220811	22400	0.67	20230628	0.54	Y	084850	500	115 억	505077	N	N	4231	N	N
20	20230628	140618	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22550	-350	5	-1.53	360563000	15912	119.39	22900	23200	22400	29750	16050	22900	22659.42	2.23	0	-3099	24033	23466	23083	22516	22133	23275	22325	116	6850	500	16940	50	1	22677934	5114	-24.04	2.03	12	0.07	-938.00	11124.00	35350	20220811	-36.21	22400	20230628	0.67	29250	-22.91	20230220	22400	0.67	20230628	35350	-36.21	20220811	22400	0.67	20230628	0.54	Y	084850	500	115 억	505077	N	N	4231	N	N
21	20230628	130619	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22600	-300	5	-1.31	315821300	13924	104.47	22900	23200	22400	29750	16050	22900	22681.39	2.23	0	-2857	24033	23466	23083	22516	22133	23275	22325	116	6850	500	16940	50	1	22677934	5125	-24.09	2.03	12	0.06	-938.00	11124.00	35350	20220811	-36.07	22400	20230628	0.89	29250	-22.74	20230220	22400	0.89	20230628	35350	-36.07	20220811	22400	0.89	20230628	0.54	Y	084850	500	115 억	505077	N	N	4231	N	N
22	20230628	120611	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22700	-200	5	-0.87	258902150	11411	85.62	22900	23200	22400	29750	16050	22900	22688.34	2.23	0	-1379	24033	23466	23083	22516	22133	23275	22325	116	6850	500	16940	50	1	22677934	5148	-24.20	2.04	12	0.05	-938.00	11124.00	35350	20220811	-35.79	22400	20230628	1.34	29250	-22.39	20230220	22400	1.34	20230628	35350	-35.79	20220811	22400	1.34	20230628	0.54	Y	084850	500	115 억	505077	N	N	4231	N	N
23	20230628	110623	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22650	-250	5	-1.09	219522450	9668	72.54	22900	23200	22400	29750	16050	22900	22705.56	2.23	0	-457	24033	23466	23083	22516	22133	23275	22325	116	6850	500	16940	50	1	22677934	5137	-24.15	2.04	12	0.04	-938.00	11124.00	35350	20220811	-35.93	22400	20230628	1.12	29250	-22.56	20230220	22400	1.12	20230628	35350	-35.93	20220811	22400	1.12	20230628	0.54	Y	084850	500	115 억	505077	N	N	4231	N	N
24	20230628	100624	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22700	-200	5	-0.87	119213850	5219	39.16	22900	23200	22650	29750	16050	22900	22841.99	2.23	0	567	24033	23466	23083	22516	22133	23275	22325	116	6850	500	16940	50	1	22677934	5148	-24.20	2.04	12	0.02	-938.00	11124.00	35350	20220811	-35.79	22650	20230628	0.22	29250	-22.39	20230220	22650	0.22	20230628	35350	-35.79	20220811	22650	0.22	20230628	0.54	Y	084850	500	115 억	505077	N	N	4231	N	N
25	20230628	090620	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23000	100	2	0.44	15872100	690	5.18	22900	23200	22900	29750	16050	22900	23007.08	2.23	0	185	24033	23466	23083	22516	22133	23275	22325	116	6850	500	16940	50	1	22677934	5216	-24.52	2.07	12	0.00	-938.00	11124.00	35350	20220811	-34.94	22700	20230627	1.32	29250	-21.37	20230220	22700	1.32	20230627	35350	-34.94	20220811	22700	1.32	20230627	0.54	Y	084850	500	115 억	505077	N	N	4231	N	N
26	20230627	160620	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22900	0	3	0.00	303579800	13275	152.50	23000	23650	22700	29750	16050	22900	22868.53	2.24	0	-2300	23666	23282	23016	22632	22366	23150	22500	116	6850	500	16940	50	1	22677934	5193	-24.41	2.06	12	0.06	-938.00	11124.00	35350	20220811	-35.22	22700	20230627	0.88	29250	-21.71	20230220	22700	0.88	20230627	35350	-35.22	20220811	22700	0.88	20230627	0.55	Y	084850	500	115 억	507340	N	N	4231	N	N
27	20230627	150624	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22850	-50	5	-0.22	289728150	12669	145.54	23000	23650	22700	29750	16050	22900	22869.06	2.24	0	-2338	23666	23282	23016	22632	22366	23150	22500	116	6850	500	16940	50	1	22677934	5182	-24.36	2.05	12	0.06	-938.00	11124.00	35350	20220811	-35.36	22700	20230627	0.66	29250	-21.88	20230220	22700	0.66	20230627	35350	-35.36	20220811	22700	0.66	20230627	0.55	Y	084850	500	115 억	507340	N	N	1367	N	N
28	20230627	140632	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22850	-50	5	-0.22	240169600	10501	120.63	23000	23650	22700	29750	16050	22900	22871.12	2.24	0	-1150	23666	23282	23016	22632	22366	23150	22500	116	6850	500	16940	50	1	22677934	5182	-24.36	2.05	12	0.05	-938.00	11124.00	35350	20220811	-35.36	22700	20230627	0.66	29250	-21.88	20230220	22700	0.66	20230627	35350	-35.36	20220811	22700	0.66	20230627	0.55	Y	084850	500	115 억	507340	N	N	1367	N	N
29	20230627	130630	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22850	-50	5	-0.22	206948400	9048	103.94	23000	23650	22700	29750	16050	22900	22872.28	2.24	0	-785	23666	23282	23016	22632	22366	23150	22500	116	6850	500	16940	50	1	22677934	5182	-24.36	2.05	12	0.04	-938.00	11124.00	35350	20220811	-35.36	22700	20230627	0.66	29250	-21.88	20230220	22700	0.66	20230627	35350	-35.36	20220811	22700	0.66	20230627	0.55	Y	084850	500	115 억	507340	N	N	1367	N	N
30	20230627	120631	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22900	0	3	0.00	186059800	8134	93.44	23000	23650	22700	29750	16050	22900	22874.33	2.24	0	-156	23666	23282	23016	22632	22366	23150	22500	116	6850	500	16940	50	1	22677934	5193	-24.41	2.06	12	0.04	-938.00	11124.00	35350	20220811	-35.22	22700	20230627	0.88	29250	-21.71	20230220	22700	0.88	20230627	35350	-35.22	20220811	22700	0.88	20230627	0.55	Y	084850	500	115 억	507340	N	N	1367	N	N
31	20230627	110635	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23000	100	2	0.44	163533500	7146	82.09	23000	23650	22700	29750	16050	22900	22884.62	2.24	0	21	23666	23282	23016	22632	22366	23150	22500	116	6850	500	16940	50	1	22677934	5216	-24.52	2.07	12	0.03	-938.00	11124.00	35350	20220811	-34.94	22700	20230627	1.32	29250	-21.37	20230220	22700	1.32	20230627	35350	-34.94	20220811	22700	1.32	20230627	0.55	Y	084850	500	115 억	507340	N	N	1367	N	N
32	20230627	100617	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22850	-50	5	-0.22	97083550	4233	48.63	23000	23650	22750	29750	16050	22900	22934.93	2.24	0	-497	23666	23282	23016	22632	22366	23150	22500	116	6850	500	16940	50	1	22677934	5182	-24.36	2.05	12	0.02	-938.00	11124.00	35350	20220811	-35.36	22750	20230627	0.44	29250	-21.88	20230220	22750	0.44	20230627	35350	-35.36	20220811	22750	0.44	20230627	0.55	Y	084850	500	115 억	507340	N	N	1367	N	N
33	20230627	090621	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22950	50	2	0.22	26357600	1141	13.11	23000	23650	22950	29750	16050	22900	23100.44	2.24	0	-739	23666	23282	23016	22632	22366	23150	22500	116	6850	500	16940	50	1	22677934	5205	-24.47	2.06	12	0.01	-938.00	11124.00	35350	20220811	-35.08	22750	20230626	0.88	29250	-21.54	20230220	22750	0.88	20230626	35350	-35.08	20220811	22750	0.88	20230626	0.55	Y	084850	500	115 억	507340	N	N	1367	N	N
34	20230626	160618	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	22900	-100	5	-0.43	200097650	8675	33.08	23400	23400	22750	29900	16100	23000	23066.18	2.24	0	-1083	24233	23616	23283	22666	22333	23450	22500	116	6900	500	17020	50	1	22677934	5193	-24.41	2.06	12	0.04	-938.00	11124.00	35350	20220811	-35.22	22750	20230626	0.66	29250	-21.71	20230220	22750	0.66	20230626	35350	-35.22	20220811	22750	0.66	20230626	0.55	Y	084850	500	115 억	508395	N	N	1358	N	N
35	20230626	150623	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23050	50	2	0.22	170975850	7406	28.24	23400	23400	22750	29900	16100	23000	23086.13	2.24	0	-654	24233	23616	23283	22666	22333	23450	22500	116	6900	500	17020	50	1	22677934	5227	-24.57	2.07	12	0.03	-938.00	11124.00	35350	20220811	-34.79	22750	20230626	1.32	29250	-21.20	20230220	22750	1.32	20230626	35350	-34.79	20220811	22750	1.32	20230626	0.55	Y	084850	500	115 억	508395	N	N	5214	N	N
36	20230626	140623	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23200	200	2	0.87	154920500	6710	25.59	23400	23400	22750	29900	16100	23000	23088.00	2.24	0	-332	24233	23616	23283	22666	22333	23450	22500	116	6900	500	17020	50	1	22677934	5261	-24.73	2.09	12	0.03	-938.00	11124.00	35350	20220811	-34.37	22750	20230626	1.98	29250	-20.68	20230220	22750	1.98	20230626	35350	-34.37	20220811	22750	1.98	20230626	0.55	Y	084850	500	115 억	508395	N	N	5214	N	N
37	20230626	130620	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23150	150	2	0.65	133063650	5764	21.98	23400	23400	22750	29900	16100	23000	23085.30	2.24	0	-475	24233	23616	23283	22666	22333	23450	22500	116	6900	500	17020	50	1	22677934	5250	-24.68	2.08	12	0.03	-938.00	11124.00	35350	20220811	-34.51	22750	20230626	1.76	29250	-20.85	20230220	22750	1.76	20230626	35350	-34.51	20220811	22750	1.76	20230626	0.55	Y	084850	500	115 억	508395	N	N	5214	N	N
38	20230626	120619	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23150	150	2	0.65	117536350	5091	19.41	23400	23400	22750	29900	16100	23000	23087.09	2.24	0	-423	24233	23616	23283	22666	22333	23450	22500	116	6900	500	17020	50	1	22677934	5250	-24.68	2.08	12	0.02	-938.00	11124.00	35350	20220811	-34.51	22750	20230626	1.76	29250	-20.85	20230220	22750	1.76	20230626	35350	-34.51	20220811	22750	1.76	20230626	0.55	Y	084850	500	115 억	508395	N	N	5214	N	N
39	20230626	110619	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23150	150	2	0.65	101733400	4409	16.81	23400	23400	22750	29900	16100	23000	23074.03	2.24	0	88	24233	23616	23283	22666	22333	23450	22500	116	6900	500	17020	50	1	22677934	5250	-24.68	2.08	12	0.02	-938.00	11124.00	35350	20220811	-34.51	22750	20230626	1.76	29250	-20.85	20230220	22750	1.76	20230626	35350	-34.51	20220811	22750	1.76	20230626	0.55	Y	084850	500	115 억	508395	N	N	5214	N	N
40	20230626	100619	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23200	200	2	0.87	66804300	2899	11.06	23400	23400	22750	29900	16100	23000	23043.91	2.24	0	-8	24233	23616	23283	22666	22333	23450	22500	116	6900	500	17020	50	1	22677934	5261	-24.73	2.09	12	0.01	-938.00	11124.00	35350	20220811	-34.37	22750	20230626	1.98	29250	-20.68	20230220	22750	1.98	20230626	35350	-34.37	20220811	22750	1.98	20230626	0.55	Y	084850	500	115 억	508395	N	N	5214	N	N
41	20230626	090621	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23150	150	2	0.65	5133500	222	0.85	23400	23400	23050	29900	16100	23000	23123.87	2.24	0	-145	24233	23616	23283	22666	22333	23450	22500	116	6900	500	17020	50	1	22677934	5250	-24.68	2.08	12	0.00	-938.00	11124.00	35350	20220811	-34.51	22950	20230623	0.87	29250	-20.85	20230220	22950	0.87	20230623	35350	-34.51	20220811	22950	0.87	20230623	0.55	Y	084850	500	115 억	508395	N	N	5214	N	N
42	20230623	171538	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23000	-400	5	-1.71	608664450	26182	159.49	23400	23900	22950	30400	16400	23400	23247.79	2.22	128	4110	23866	23632	23466	23232	23066	23550	23150	116	7000	500	17310	50	1	22677934	5216	-24.52	2.07	12	0.12	-938.00	11124.00	35350	20220811	-34.94	22950	20230623	0.22	29250	-21.37	20230220	22950	0.22	20230623	35350	-34.94	20220811	22950	0.22	20230623	0.57	Y	084850	500	115 억	504182	N	N	5147	N	N
43	20230623	140515	55	50.00	KSQ150	신저가	반도체	N	N	N	Y	50	N	23050	-350	5	-1.50	494536150	21236	129.36	23400	23900	22950	30400	16400	23400	23287.63	2.22	128	1533	23866	23632	23466	23232	23066	23550	23150	116	7000	500	17310	50	1	22677934	5227	-24.57	2.07	12	0.09	-938.00	11124.00	35350	20220811	-34.79	22950	20230623	0.44	29250	-21.20	20230220	22950	0.44	20230623	35350	-34.79	20220811	22950	0.44	20230623	0.57	Y	084850	500	115 억	504182	N	N	4525	N	N
44	20230622	160109	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23400	-150	5	-0.64	381673900	16269	74.95	23500	23700	23300	30600	16500	23550	23460.19	2.24	0	-3267	24550	24050	23800	23300	23050	23925	23175	116	7050	500	17420	50	1	22677934	5307	-24.95	2.10	12	0.07	-938.00	11124.00	35350	20220811	-33.80	23250	20230518	0.65	29250	-20.00	20230220	23250	0.65	20230518	35350	-33.80	20220811	23250	0.65	20230518	0.57	Y	084850	500	115 억	507557	N	N	4525	N	N
45	20230622	150832	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23550	0	3	0.00	359737900	15336	70.65	23500	23700	23300	30600	16500	23550	23457.09	2.24	0	-3400	24550	24050	23800	23300	23050	23925	23175	116	7050	500	17420	50	1	22677934	5341	-25.11	2.12	12	0.07	-938.00	11124.00	35350	20220811	-33.38	23250	20230518	1.29	29250	-19.49	20230220	23250	1.29	20230518	35350	-33.38	20220811	23250	1.29	20230518	0.57	Y	084850	500	115 억	507557	N	N	5618	N	N
46	20230622	140417	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23450	-100	5	-0.42	290148950	12374	57.01	23500	23700	23300	30600	16500	23550	23448.27	2.24	0	-4041	24550	24050	23800	23300	23050	23925	23175	116	7050	500	17420	50	1	22677934	5318	-25.00	2.11	12	0.05	-938.00	11124.00	35350	20220811	-33.66	23250	20230518	0.86	29250	-19.83	20230220	23250	0.86	20230518	35350	-33.66	20220811	23250	0.86	20230518	0.57	Y	084850	500	115 억	507557	N	N	5618	N	N
47	20230622	130709	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23450	-100	5	-0.42	252269150	10761	49.58	23500	23700	23300	30600	16500	23550	23442.91	2.24	0	-3562	24550	24050	23800	23300	23050	23925	23175	116	7050	500	17420	50	1	22677934	5318	-25.00	2.11	12	0.05	-938.00	11124.00	35350	20220811	-33.66	23250	20230518	0.86	29250	-19.83	20230220	23250	0.86	20230518	35350	-33.66	20220811	23250	0.86	20230518	0.57	Y	084850	500	115 억	507557	N	N	5618	N	N
48	20230622	121015	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23550	0	3	0.00	239831200	10231	47.13	23500	23700	23300	30600	16500	23550	23441.62	2.24	0	-3252	24550	24050	23800	23300	23050	23925	23175	116	7050	500	17420	50	1	22677934	5341	-25.11	2.12	12	0.05	-938.00	11124.00	35350	20220811	-33.38	23250	20230518	1.29	29250	-19.49	20230220	23250	1.29	20230518	35350	-33.38	20220811	23250	1.29	20230518	0.57	Y	084850	500	115 억	507557	N	N	5618	N	N
49	20230622	110105	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23600	50	2	0.21	223025150	9518	43.85	23500	23700	23300	30600	16500	23550	23431.93	2.24	0	-3064	24550	24050	23800	23300	23050	23925	23175	116	7050	500	17420	50	1	22677934	5352	-25.16	2.12	12	0.04	-938.00	11124.00	35350	20220811	-33.24	23250	20230518	1.51	29250	-19.32	20230220	23250	1.51	20230518	35350	-33.24	20220811	23250	1.51	20230518	0.57	Y	084850	500	115 억	507557	N	N	5618	N	N
50	20230622	100731	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23350	-200	5	-0.85	99985250	4271	19.68	23500	23550	23300	30600	16500	23550	23410.27	2.24	0	-1573	24550	24050	23800	23300	23050	23925	23175	116	7050	500	17420	50	1	22677934	5295	-24.89	2.10	12	0.02	-938.00	11124.00	35350	20220811	-33.95	23250	20230518	0.43	29250	-20.17	20230220	23250	0.43	20230518	35350	-33.95	20220811	23250	0.43	20230518	0.57	Y	084850	500	115 억	507557	N	N	5618	N	N
51	20230622	090821	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23350	-200	5	-0.85	39374950	1678	7.73	23500	23550	23350	30600	16500	23550	23465.41	2.24	0	-779	24550	24050	23800	23300	23050	23925	23175	116	7050	500	17420	50	1	22677934	5295	-24.89	2.10	12	0.01	-938.00	11124.00	35350	20220811	-33.95	23250	20230518	0.43	29250	-20.17	20230220	23250	0.43	20230518	35350	-33.95	20220811	23250	0.43	20230518	0.57	Y	084850	500	115 억	507557	N	N	5618	N	N
52	20230621	160421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23550	-550	5	-2.28	513988350	21607	68.76	23800	24300	23550	31300	16900	24100	23788.06	2.24	160	-1129	24633	24366	24033	23766	23433	24200	23600	116	7200	500	17830	50	1	22677934	5341	-25.11	2.12	12	0.10	-938.00	11124.00	35350	20220811	-33.38	23250	20230518	1.29	29250	-19.49	20230220	23250	1.29	20230518	35350	-33.38	20220811	23250	1.29	20230518	0.56	Y	084850	500	115 억	507774	N	N	5618	N	N
53	20230621	150811	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23600	-500	5	-2.07	475229750	19964	63.53	23800	24300	23600	31300	16900	24100	23804.34	2.24	160	-560	24633	24366	24033	23766	23433	24200	23600	116	7200	500	17830	50	1	22677934	5352	-25.16	2.12	12	0.09	-938.00	11124.00	35350	20220811	-33.24	23250	20230518	1.51	29250	-19.32	20230220	23250	1.51	20230518	35350	-33.24	20220811	23250	1.51	20230518	0.56	Y	084850	500	115 억	507774	N	N	7047	N	N
54	20230621	140916	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23700	-400	5	-1.66	398017300	16702	53.15	23800	24300	23650	31300	16900	24100	23830.52	2.24	160	-289	24633	24366	24033	23766	23433	24200	23600	116	7200	500	17830	50	1	22677934	5375	-25.27	2.13	12	0.07	-938.00	11124.00	35350	20220811	-32.96	23250	20230518	1.94	29250	-18.97	20230220	23250	1.94	20230518	35350	-32.96	20220811	23250	1.94	20230518	0.56	Y	084850	500	115 억	507774	N	N	7047	N	N
55	20230621	130123	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23750	-350	5	-1.45	320859500	13451	42.80	23800	24300	23650	31300	16900	24100	23853.95	2.24	160	729	24633	24366	24033	23766	23433	24200	23600	116	7200	500	17830	50	1	22677934	5386	-25.32	2.14	12	0.06	-938.00	11124.00	35350	20220811	-32.81	23250	20230518	2.15	29250	-18.80	20230220	23250	2.15	20230518	35350	-32.81	20220811	23250	2.15	20230518	0.56	Y	084850	500	115 억	507774	N	N	7047	N	N
56	20230621	120422	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23850	-250	5	-1.04	263835550	11057	35.19	23800	24300	23650	31300	16900	24100	23861.40	2.24	160	1690	24633	24366	24033	23766	23433	24200	23600	116	7200	500	17830	50	1	22677934	5409	-25.43	2.14	12	0.05	-938.00	11124.00	35350	20220811	-32.53	23250	20230518	2.58	29250	-18.46	20230220	23250	2.58	20230518	35350	-32.53	20220811	23250	2.58	20230518	0.56	Y	084850	500	115 억	507774	N	N	7047	N	N
57	20230621	110424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23900	-200	5	-0.83	235766900	9883	31.45	23800	24300	23650	31300	16900	24100	23855.80	2.24	160	1679	24633	24366	24033	23766	23433	24200	23600	116	7200	500	17830	50	1	22677934	5420	-25.48	2.15	12	0.04	-938.00	11124.00	35350	20220811	-32.39	23250	20230518	2.80	29250	-18.29	20230220	23250	2.80	20230518	35350	-32.39	20220811	23250	2.80	20230518	0.56	Y	084850	500	115 억	507774	N	N	7047	N	N
58	20230621	100400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23900	-200	5	-0.83	87617400	3648	11.61	23800	24300	23800	31300	16900	24100	24017.93	2.24	160	-111	24633	24366	24033	23766	23433	24200	23600	116	7200	500	17830	50	1	22677934	5420	-25.48	2.15	12	0.02	-938.00	11124.00	35350	20220811	-32.39	23250	20230518	2.80	29250	-18.29	20230220	23250	2.80	20230518	35350	-32.39	20220811	23250	2.80	20230518	0.56	Y	084850	500	115 억	507774	N	N	7047	N	N
59	20230621	090316	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24000	-100	5	-0.41	2482200	104	0.33	23800	24100	23800	31300	16900	24100	23867.31	2.24	160	-3	24633	24366	24033	23766	23433	24200	23600	116	7200	500	17830	50	1	22677934	5443	-25.59	2.16	12	0.00	-938.00	11124.00	35350	20220811	-32.11	23250	20230518	3.23	29250	-17.95	20230220	23250	3.23	20230518	35350	-32.11	20220811	23250	3.23	20230518	0.56	Y	084850	500	115 억	507774	N	N	7047	N	N
60	20230620	160142	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24100	-150	5	-0.62	751742850	31365	127.92	24200	24300	23700	31500	17000	24250	23967.54	2.21	256	4933	24850	24550	24300	24000	23750	24425	23875	116	7250	500	17940	50	1	22677934	5465	-25.69	2.17	12	0.14	-938.00	11124.00	35350	20220811	-31.82	23250	20230518	3.66	29250	-17.61	20230220	23250	3.66	20230518	35350	-31.82	20220811	23250	3.66	20230518	0.55	Y	084850	500	115 억	502162	N	N	7047	N	N
61	20230620	150108	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24150	-100	5	-0.41	709328650	29609	120.76	24200	24300	23700	31500	17000	24250	23956.52	2.21	256	4526	24850	24550	24300	24000	23750	24425	23875	116	7250	500	17940	50	1	22677934	5477	-25.75	2.17	12	0.13	-938.00	11124.00	35350	20220811	-31.68	23250	20230518	3.87	29250	-17.44	20230220	23250	3.87	20230518	35350	-31.68	20220811	23250	3.87	20230518	0.55	Y	084850	500	115 억	502162	N	N	4652	N	N
62	20230620	140204	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24100	-150	5	-0.62	547673100	22911	93.44	24200	24300	23700	31500	17000	24250	23904.37	2.21	256	1825	24850	24550	24300	24000	23750	24425	23875	116	7250	500	17940	50	1	22677934	5465	-25.69	2.17	12	0.10	-938.00	11124.00	35350	20220811	-31.82	23250	20230518	3.66	29250	-17.61	20230220	23250	3.66	20230518	35350	-31.82	20220811	23250	3.66	20230518	0.55	Y	084850	500	115 억	502162	N	N	4652	N	N
63	20230620	130728	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23750	-500	5	-2.06	439050900	18392	75.01	24200	24300	23700	31500	17000	24250	23871.84	2.21	256	-281	24850	24550	24300	24000	23750	24425	23875	116	7250	500	17940	50	1	22677934	5386	-25.32	2.14	12	0.08	-938.00	11124.00	35350	20220811	-32.81	23250	20230518	2.15	29250	-18.80	20230220	23250	2.15	20230518	35350	-32.81	20220811	23250	2.15	20230518	0.55	Y	084850	500	115 억	502162	N	N	4652	N	N
64	20230620	120532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23750	-500	5	-2.06	414009750	17339	70.72	24200	24300	23700	31500	17000	24250	23877.37	2.21	256	228	24850	24550	24300	24000	23750	24425	23875	116	7250	500	17940	50	1	22677934	5386	-25.32	2.14	12	0.08	-938.00	11124.00	35350	20220811	-32.81	23250	20230518	2.15	29250	-18.80	20230220	23250	2.15	20230518	35350	-32.81	20220811	23250	2.15	20230518	0.55	Y	084850	500	115 억	502162	N	N	4652	N	N
65	20230620	110458	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23750	-500	5	-2.06	329584050	13789	56.24	24200	24300	23700	31500	17000	24250	23901.95	2.21	256	1138	24850	24550	24300	24000	23750	24425	23875	116	7250	500	17940	50	1	22677934	5386	-25.32	2.14	12	0.06	-938.00	11124.00	35350	20220811	-32.81	23250	20230518	2.15	29250	-18.80	20230220	23250	2.15	20230518	35350	-32.81	20220811	23250	2.15	20230518	0.55	Y	084850	500	115 억	502162	N	N	4652	N	N
66	20230620	100931	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24000	-250	5	-1.03	154604800	6441	26.27	24200	24300	23700	31500	17000	24250	24003.23	2.21	256	-504	24850	24550	24300	24000	23750	24425	23875	116	7250	500	17940	50	1	22677934	5443	-25.59	2.16	12	0.03	-938.00	11124.00	35350	20220811	-32.11	23250	20230518	3.23	29250	-17.95	20230220	23250	3.23	20230518	35350	-32.11	20220811	23250	3.23	20230518	0.55	Y	084850	500	115 억	502162	N	N	4652	N	N
67	20230620	090142	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24200	-50	5	-0.21	96800	4	0.02	24200	24200	24200	31500	17000	24250	24200.00	2.21	256	1	24850	24550	24300	24000	23750	24425	23875	116	7250	500	17940	50	1	22677934	5488	-25.80	2.18	12	0.00	-938.00	11124.00	35350	20220811	-31.54	23250	20230518	4.09	29250	-17.26	20230220	23250	4.09	20230518	35350	-31.54	20220811	23250	4.09	20230518	0.55	Y	084850	500	115 억	502162	N	N	4652	N	N
68	20230619	160602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24250	-450	5	-1.82	594331200	24488	150.78	24600	24600	24050	32100	17300	24700	24270.30	2.23	160	-3401	25166	24932	24616	24382	24066	24975	24425	116	7400	500	18270	50	1	22677934	5499	-25.85	2.18	12	0.11	-938.00	11124.00	35350	20220811	-31.40	23250	20230518	4.30	29250	-17.09	20230220	23250	4.30	20230518	35350	-31.40	20220811	23250	4.30	20230518	0.55	Y	084850	500	115 억	504716	N	N	4652	N	N
69	20230619	150413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24200	-500	5	-2.02	541068250	22287	137.23	24600	24600	24050	32100	17300	24700	24277.30	2.23	160	-2729	25166	24932	24616	24382	24066	24975	24425	116	7400	500	18270	50	1	22677934	5488	-25.80	2.18	12	0.10	-938.00	11124.00	35350	20220811	-31.54	23250	20230518	4.09	29250	-17.26	20230220	23250	4.09	20230518	35350	-31.54	20220811	23250	4.09	20230518	0.55	Y	084850	500	115 억	504716	N	N	2668	N	N
70	20230619	140243	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24300	-400	5	-1.62	518735450	21365	131.55	24600	24600	24050	32100	17300	24700	24279.68	2.23	160	-2691	25166	24932	24616	24382	24066	24975	24425	116	7400	500	18270	50	1	22677934	5511	-25.91	2.18	12	0.09	-938.00	11124.00	35350	20220811	-31.26	23250	20230518	4.52	29250	-16.92	20230220	23250	4.52	20230518	35350	-31.26	20220811	23250	4.52	20230518	0.55	Y	084850	500	115 억	504716	N	N	2668	N	N
71	20230619	130609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24300	-400	5	-1.62	493719500	20334	125.20	24600	24600	24050	32100	17300	24700	24280.49	2.23	160	-2396	25166	24932	24616	24382	24066	24975	24425	116	7400	500	18270	50	1	22677934	5511	-25.91	2.18	12	0.09	-938.00	11124.00	35350	20220811	-31.26	23250	20230518	4.52	29250	-16.92	20230220	23250	4.52	20230518	35350	-31.26	20220811	23250	4.52	20230518	0.55	Y	084850	500	115 억	504716	N	N	2668	N	N
72	20230619	120307	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24100	-600	5	-2.43	431275150	17754	109.32	24600	24600	24050	32100	17300	24700	24291.72	2.23	160	-732	25166	24932	24616	24382	24066	24975	24425	116	7400	500	18270	50	1	22677934	5465	-25.69	2.17	12	0.08	-938.00	11124.00	35350	20220811	-31.82	23250	20230518	3.66	29250	-17.61	20230220	23250	3.66	20230518	35350	-31.82	20220811	23250	3.66	20230518	0.55	Y	084850	500	115 억	504716	N	N	2668	N	N
73	20230619	110116	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24200	-500	5	-2.02	392842550	16162	99.51	24600	24600	24050	32100	17300	24700	24306.56	2.23	160	86	25166	24932	24616	24382	24066	24975	24425	116	7400	500	18270	50	1	22677934	5488	-25.80	2.18	12	0.07	-938.00	11124.00	35350	20220811	-31.54	23250	20230518	4.09	29250	-17.26	20230220	23250	4.09	20230518	35350	-31.54	20220811	23250	4.09	20230518	0.55	Y	084850	500	115 억	504716	N	N	2668	N	N
74	20230619	101040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24350	-350	5	-1.42	278026500	11422	70.33	24600	24600	24200	32100	17300	24700	24341.32	2.23	160	20	25166	24932	24616	24382	24066	24975	24425	116	7400	500	18270	50	1	22677934	5522	-25.96	2.19	12	0.05	-938.00	11124.00	35350	20220811	-31.12	23250	20230518	4.73	29250	-16.75	20230220	23250	4.73	20230518	35350	-31.12	20220811	23250	4.73	20230518	0.55	Y	084850	500	115 억	504716	N	N	2668	N	N
75	20230619	090142	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24400	-300	5	-1.21	13051550	535	3.29	24600	24600	24350	32100	17300	24700	24395.42	2.23	160	14	25166	24932	24616	24382	24066	24975	24425	116	7400	500	18270	50	1	22677934	5533	-26.01	2.19	12	0.00	-938.00	11124.00	35350	20220811	-30.98	23250	20230518	4.95	29250	-16.58	20230220	23250	4.95	20230518	35350	-30.98	20220811	23250	4.95	20230518	0.55	Y	084850	500	115 억	504716	N	N	2668	N	N
76	20230616	160932	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24700	400	2	1.65	399365050	16241	58.35	24700	24850	24300	31550	17050	24300	24589.93	2.19	0	6156	25633	24966	24633	23966	23633	24800	23800	116	7250	500	17980	50	1	22677934	5601	-26.33	2.22	12	0.07	-938.00	11124.00	35350	20220811	-30.13	23250	20230518	6.24	29250	-15.56	20230220	23250	6.24	20230518	35350	-30.13	20220811	23250	6.24	20230518	0.55	Y	084850	500	115 억	495541	N	N	2668	N	N
77	20230616	150222	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	450	2	1.85	362473500	14747	52.98	24700	24850	24300	31550	17050	24300	24579.47	2.19	0	5547	25633	24966	24633	23966	23633	24800	23800	116	7250	500	17980	50	1	22677934	5613	-26.39	2.22	12	0.07	-938.00	11124.00	35350	20220811	-29.99	23250	20230518	6.45	29250	-15.38	20230220	23250	6.45	20230518	35350	-29.99	20220811	23250	6.45	20230518	0.55	Y	084850	500	115 억	495541	N	N	8850	N	N
78	20230616	140226	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24700	400	2	1.65	325909250	13266	47.66	24700	24850	24300	31550	17050	24300	24567.26	2.19	0	5298	25633	24966	24633	23966	23633	24800	23800	116	7250	500	17980	50	1	22677934	5601	-26.33	2.22	12	0.06	-938.00	11124.00	35350	20220811	-30.13	23250	20230518	6.24	29250	-15.56	20230220	23250	6.24	20230518	35350	-30.13	20220811	23250	6.24	20230518	0.55	Y	084850	500	115 억	495541	N	N	8850	N	N
79	20230616	130302	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	500	2	2.06	264373850	10773	38.70	24700	24850	24300	31550	17050	24300	24540.41	2.19	0	3596	25633	24966	24633	23966	23633	24800	23800	116	7250	500	17980	50	1	22677934	5624	-26.44	2.23	12	0.05	-938.00	11124.00	35350	20220811	-29.84	23250	20230518	6.67	29250	-15.21	20230220	23250	6.67	20230518	35350	-29.84	20220811	23250	6.67	20230518	0.55	Y	084850	500	115 억	495541	N	N	8850	N	N
80	20230616	121029	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	200	2	0.82	205031450	8368	30.06	24700	24700	24300	31550	17050	24300	24501.85	2.19	0	2391	25633	24966	24633	23966	23633	24800	23800	116	7250	500	17980	50	1	22677934	5556	-26.12	2.20	12	0.04	-938.00	11124.00	35350	20220811	-30.69	23250	20230518	5.38	29250	-16.24	20230220	23250	5.38	20230518	35350	-30.69	20220811	23250	5.38	20230518	0.55	Y	084850	500	115 억	495541	N	N	8850	N	N
81	20230616	110421	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	200	2	0.82	142970200	5828	20.94	24700	24700	24300	31550	17050	24300	24531.61	2.19	0	1350	25633	24966	24633	23966	23633	24800	23800	116	7250	500	17980	50	1	22677934	5556	-26.12	2.20	12	0.03	-938.00	11124.00	35350	20220811	-30.69	23250	20230518	5.38	29250	-16.24	20230220	23250	5.38	20230518	35350	-30.69	20220811	23250	5.38	20230518	0.55	Y	084850	500	115 억	495541	N	N	8850	N	N
82	20230616	100719	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	250	2	1.03	124937100	5092	18.29	24700	24700	24300	31550	17050	24300	24535.96	2.19	0	1533	25633	24966	24633	23966	23633	24800	23800	116	7250	500	17980	50	1	22677934	5567	-26.17	2.21	12	0.02	-938.00	11124.00	35350	20220811	-30.55	23250	20230518	5.59	29250	-16.07	20230220	23250	5.59	20230518	35350	-30.55	20220811	23250	5.59	20230518	0.55	Y	084850	500	115 억	495541	N	N	8850	N	N
83	20230616	090749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	200	2	0.82	27991950	1147	4.12	24700	24700	24300	31550	17050	24300	24404.49	2.19	0	381	25633	24966	24633	23966	23633	24800	23800	116	7250	500	17980	50	1	22677934	5556	-26.12	2.20	12	0.01	-938.00	11124.00	35350	20220811	-30.69	23250	20230518	5.38	29250	-16.24	20230220	23250	5.38	20230518	35350	-30.69	20220811	23250	5.38	20230518	0.55	Y	084850	500	115 억	495541	N	N	8850	N	N
84	20230615	150803	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24400	-100	5	-0.41	633253900	25620	122.34	24700	25300	24350	31850	17150	24500	24717.17	2.17	0	1778	25266	24882	24666	24282	24066	24775	24175	116	7350	500	18130	50	1	22677934	5533	-26.01	2.19	12	0.11	-938.00	11124.00	35350	20220811	-30.98	23250	20230518	4.95	29250	-16.58	20230220	23250	4.95	20230518	35350	-30.98	20220811	23250	4.95	20230518	0.55	Y	084850	500	115 억	492256	N	N	6210	N	N
85	20230615	140352	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24400	-100	5	-0.41	588815200	23802	113.66	24700	25300	24350	31850	17150	24500	24738.06	2.17	0	1605	25266	24882	24666	24282	24066	24775	24175	116	7350	500	18130	50	1	22677934	5533	-26.01	2.19	12	0.10	-938.00	11124.00	35350	20220811	-30.98	23250	20230518	4.95	29250	-16.58	20230220	23250	4.95	20230518	35350	-30.98	20220811	23250	4.95	20230518	0.55	Y	084850	500	115 억	492256	N	N	6210	N	N
86	20230615	130138	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	50	2	0.20	530010600	21394	102.16	24700	25300	24350	31850	17150	24500	24773.80	2.17	0	1477	25266	24882	24666	24282	24066	24775	24175	116	7350	500	18130	50	1	22677934	5567	-26.17	2.21	12	0.09	-938.00	11124.00	35350	20220811	-30.55	23250	20230518	5.59	29250	-16.07	20230220	23250	5.59	20230518	35350	-30.55	20220811	23250	5.59	20230518	0.55	Y	084850	500	115 억	492256	N	N	6210	N	N
87	20230615	120413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24450	-50	5	-0.20	474728800	19136	91.38	24700	25300	24350	31850	17150	24500	24808.15	2.17	0	1808	25266	24882	24666	24282	24066	24775	24175	116	7350	500	18130	50	1	22677934	5545	-26.07	2.20	12	0.08	-938.00	11124.00	35350	20220811	-30.83	23250	20230518	5.16	29250	-16.41	20230220	23250	5.16	20230518	35350	-30.83	20220811	23250	5.16	20230518	0.55	Y	084850	500	115 억	492256	N	N	6210	N	N
88	20230615	110212	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24400	-100	5	-0.41	404499250	16258	77.64	24700	25300	24350	31850	17150	24500	24880.01	2.17	0	2802	25266	24882	24666	24282	24066	24775	24175	116	7350	500	18130	50	1	22677934	5533	-26.01	2.19	12	0.07	-938.00	11124.00	35350	20220811	-30.98	23250	20230518	4.95	29250	-16.58	20230220	23250	4.95	20230518	35350	-30.98	20220811	23250	4.95	20230518	0.55	Y	084850	500	115 억	492256	N	N	6210	N	N
89	20230611	184757	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24850	-50	5	-0.20	393616200	15773	43.38	25200	25200	24650	32350	17450	24900	24955.32	2.09	5780	2407	25700	25300	25000	24600	24300	25150	24450	116	7450	500	18420	50	1	22677934	5635	-26.49	2.23	12	0.07	-938.00	11124.00	37950	20220608	-34.52	23250	20230518	6.88	29250	-15.04	20230220	23250	6.88	20230518	37450	-33.64	20220609	23250	6.88	20230518	0.56	Y	084850	500	115 억	474289	N	N	3784	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History