KissMeData/095610/price/prices-20230601.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160654	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21300	-200	5	-0.93	4559265400	216334	131.28	21500	21500	20700	27950	15050	21500	21074.35	7.08	0	11908	21933	21716	21433	21216	20933	21825	21325	99	6450	500	15910	50	1	19768226	4211	9.00	1.16	12	1.09	2366.00	18386.00	23300	20230411	-8.58	14800	20221013	43.92	23300	-8.58	20230411	15200	40.13	20230102	23300	-8.58	20230411	14800	43.92	20221013	2.65	Y	095610	500	98 억		1399679	N	N	10542	N	00	N
3	20230630	150657	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21350	-150	5	-0.70	4186433400	198880	120.69	21500	21500	20700	27950	15050	21500	21049.59	7.08	0	20092	21933	21716	21433	21216	20933	21825	21325	99	6450	500	15910	50	1	19768226	4221	9.02	1.16	12	1.01	2366.00	18386.00	23300	20230411	-8.37	14800	20221013	44.26	23300	-8.37	20230411	15200	40.46	20230102	23300	-8.37	20230411	14800	44.26	20221013	2.65	Y	095610	500	98 억		1399679	N	N	5773	N	00	N
4	20230630	140654	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-300	5	-1.40	3366021300	160277	97.27	21500	21500	20700	27950	15050	21500	21000.65	7.08	0	11255	21933	21716	21433	21216	20933	21825	21325	99	6450	500	15910	50	1	19768226	4191	8.96	1.15	12	0.81	2366.00	18386.00	23300	20230411	-9.01	14800	20221013	43.24	23300	-9.01	20230411	15200	39.47	20230102	23300	-9.01	20230411	14800	43.24	20221013	2.65	Y	095610	500	98 억		1399679	N	N	5773	N	00	N
5	20230630	130656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21000	-500	5	-2.33	2898913800	138074	83.79	21500	21500	20700	27950	15050	21500	20994.63	7.08	0	-197	21933	21716	21433	21216	20933	21825	21325	99	6450	500	15910	50	1	19768226	4151	8.88	1.14	12	0.70	2366.00	18386.00	23300	20230411	-9.87	14800	20221013	41.89	23300	-9.87	20230411	15200	38.16	20230102	23300	-9.87	20230411	14800	41.89	20221013	2.65	Y	095610	500	98 억		1399679	N	N	5773	N	00	N
6	20230630	120653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21050	-450	5	-2.09	2589871150	123358	74.86	21500	21500	20700	27950	15050	21500	20993.94	7.08	0	-4406	21933	21716	21433	21216	20933	21825	21325	99	6450	500	15910	50	1	19768226	4161	8.90	1.14	12	0.62	2366.00	18386.00	23300	20230411	-9.66	14800	20221013	42.23	23300	-9.66	20230411	15200	38.49	20230102	23300	-9.66	20230411	14800	42.23	20221013	2.65	Y	095610	500	98 억		1399679	N	N	5773	N	00	N
7	20230630	110656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-300	5	-1.40	2257960100	107642	65.32	21500	21500	20700	27950	15050	21500	20975.60	7.08	0	-12105	21933	21716	21433	21216	20933	21825	21325	99	6450	500	15910	50	1	19768226	4191	8.96	1.15	12	0.54	2366.00	18386.00	23300	20230411	-9.01	14800	20221013	43.24	23300	-9.01	20230411	15200	39.47	20230102	23300	-9.01	20230411	14800	43.24	20221013	2.65	Y	095610	500	98 억		1399679	N	N	5773	N	00	N
8	20230630	100656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21000	-500	5	-2.33	1564927700	74795	45.39	21500	21500	20700	27950	15050	21500	20921.34	7.08	0	-27526	21933	21716	21433	21216	20933	21825	21325	99	6450	500	15910	50	1	19768226	4151	8.88	1.14	12	0.38	2366.00	18386.00	23300	20230411	-9.87	14800	20221013	41.89	23300	-9.87	20230411	15200	38.16	20230102	23300	-9.87	20230411	14800	41.89	20221013	2.65	Y	095610	500	98 억		1399679	N	N	5773	N	00	N
9	20230630	090656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21100	-400	5	-1.86	223072850	10479	6.36	21500	21500	21100	27950	15050	21500	21283.48	7.08	0	-8193	21933	21716	21433	21216	20933	21825	21325	99	6450	500	15910	50	1	19768226	4171	8.92	1.15	12	0.05	2366.00	18386.00	23300	20230411	-9.44	14800	20221013	42.57	23300	-9.44	20230411	15200	38.82	20230102	23300	-9.44	20230411	14800	42.57	20221013	2.65	Y	095610	500	98 억		1399679	N	N	5773	N	00	N
10	20230629	160655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	150	2	0.70	3488491450	163170	114.13	21250	21650	21150	27750	14950	21350	21379.37	6.88	0	37471	21950	21650	21400	21100	20850	21800	21250	99	6400	500	15790	50	1	19768226	4250	9.09	1.17	12	0.83	2366.00	18386.00	23300	20230411	-7.73	14800	20221013	45.27	23300	-7.73	20230411	15200	41.45	20230102	23300	-7.73	20230411	14800	45.27	20221013	2.65	Y	095610	500	98 억		1360810	N	N	5773	N	00	N
11	20230629	150653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21400	50	2	0.23	3328605100	155723	108.92	21250	21650	21150	27750	14950	21350	21375.17	6.88	0	35897	21950	21650	21400	21100	20850	21800	21250	99	6400	500	15790	50	1	19768226	4230	9.04	1.16	12	0.79	2366.00	18386.00	23300	20230411	-8.15	14800	20221013	44.59	23300	-8.15	20230411	15200	40.79	20230102	23300	-8.15	20230411	14800	44.59	20221013	2.65	Y	095610	500	98 억		1360810	N	N	6872	N	00	N
12	20230629	140650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21400	50	2	0.23	2887098950	135093	94.49	21250	21650	21150	27750	14950	21350	21371.20	6.88	0	25762	21950	21650	21400	21100	20850	21800	21250	99	6400	500	15790	50	1	19768226	4230	9.04	1.16	12	0.68	2366.00	18386.00	23300	20230411	-8.15	14800	20221013	44.59	23300	-8.15	20230411	15200	40.79	20230102	23300	-8.15	20230411	14800	44.59	20221013	2.65	Y	095610	500	98 억		1360810	N	N	6872	N	00	N
13	20230629	130651	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21250	-100	5	-0.47	2385956850	111634	78.08	21250	21650	21150	27750	14950	21350	21373.03	6.88	0	14393	21950	21650	21400	21100	20850	21800	21250	99	6400	500	15790	50	1	19768226	4201	8.98	1.16	12	0.56	2366.00	18386.00	23300	20230411	-8.80	14800	20221013	43.58	23300	-8.80	20230411	15200	39.80	20230102	23300	-8.80	20230411	14800	43.58	20221013	2.65	Y	095610	500	98 억		1360810	N	N	6872	N	00	N
14	20230629	120654	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21250	-100	5	-0.47	2039831100	95351	66.69	21250	21650	21150	27750	14950	21350	21392.87	6.88	0	10801	21950	21650	21400	21100	20850	21800	21250	99	6400	500	15790	50	1	19768226	4201	8.98	1.16	12	0.48	2366.00	18386.00	23300	20230411	-8.80	14800	20221013	43.58	23300	-8.80	20230411	15200	39.80	20230102	23300	-8.80	20230411	14800	43.58	20221013	2.65	Y	095610	500	98 억		1360810	N	N	6872	N	00	N
15	20230629	110655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	150	2	0.70	1531137750	71481	50.00	21250	21650	21150	27750	14950	21350	21420.21	6.88	0	13709	21950	21650	21400	21100	20850	21800	21250	99	6400	500	15790	50	1	19768226	4250	9.09	1.17	12	0.36	2366.00	18386.00	23300	20230411	-7.73	14800	20221013	45.27	23300	-7.73	20230411	15200	41.45	20230102	23300	-7.73	20230411	14800	45.27	20221013	2.65	Y	095610	500	98 억		1360810	N	N	6872	N	00	N
16	20230629	100654	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-150	5	-0.70	871774500	40734	28.49	21250	21600	21150	27750	14950	21350	21401.64	6.88	0	5464	21950	21650	21400	21100	20850	21800	21250	99	6400	500	15790	50	1	19768226	4191	8.96	1.15	12	0.21	2366.00	18386.00	23300	20230411	-9.01	14800	20221013	43.24	23300	-9.01	20230411	15200	39.47	20230102	23300	-9.01	20230411	14800	43.24	20221013	2.65	Y	095610	500	98 억		1360810	N	N	6872	N	00	N
17	20230629	090632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	150	2	0.70	172841700	8047	5.63	21250	21600	21250	27750	14950	21350	21479.02	6.88	0	4027	21950	21650	21400	21100	20850	21800	21250	99	6400	500	15790	50	1	19768226	4250	9.09	1.17	12	0.04	2366.00	18386.00	23300	20230411	-7.73	14800	20221013	45.27	23300	-7.73	20230411	15200	41.45	20230102	23300	-7.73	20230411	14800	45.27	20221013	2.65	Y	095610	500	98 억		1360810	N	N	6872	N	00	N
18	20230628	160644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21350	100	2	0.47	3049447600	142675	89.96	21300	21700	21150	27600	14900	21250	21373.47	6.76	0	26450	21883	21566	21283	20966	20683	21425	20825	99	6350	500	15720	50	1	19768226	4221	9.02	1.16	12	0.72	2366.00	18386.00	23300	20230411	-8.37	14800	20221013	44.26	23300	-8.37	20230411	15200	40.46	20230102	23300	-8.37	20230411	14800	44.26	20221013	2.66	Y	095610	500	98 억		1336475	N	N	6872	N	00	N
19	20230628	150650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21300	50	2	0.24	2927335000	136941	86.34	21300	21700	21150	27600	14900	21250	21376.61	6.76	0	26108	21883	21566	21283	20966	20683	21425	20825	99	6350	500	15720	50	1	19768226	4211	9.00	1.16	12	0.69	2366.00	18386.00	23300	20230411	-8.58	14800	20221013	43.92	23300	-8.58	20230411	15200	40.13	20230102	23300	-8.58	20230411	14800	43.92	20221013	2.66	Y	095610	500	98 억		1336475	N	N	7399	N	00	N
20	20230628	140648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21250	0	3	0.00	2612088500	122113	76.99	21300	21700	21150	27600	14900	21250	21390.75	6.76	0	21044	21883	21566	21283	20966	20683	21425	20825	99	6350	500	15720	50	1	19768226	4201	8.98	1.16	12	0.62	2366.00	18386.00	23300	20230411	-8.80	14800	20221013	43.58	23300	-8.80	20230411	15200	39.80	20230102	23300	-8.80	20230411	14800	43.58	20221013	2.66	Y	095610	500	98 억		1336475	N	N	7399	N	00	N
21	20230628	130648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21350	100	2	0.47	2324828100	108628	68.49	21300	21700	21150	27600	14900	21250	21401.74	6.76	0	16351	21883	21566	21283	20966	20683	21425	20825	99	6350	500	15720	50	1	19768226	4221	9.02	1.16	12	0.55	2366.00	18386.00	23300	20230411	-8.37	14800	20221013	44.26	23300	-8.37	20230411	15200	40.46	20230102	23300	-8.37	20230411	14800	44.26	20221013	2.66	Y	095610	500	98 억		1336475	N	N	7399	N	00	N
22	20230628	120644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21300	50	2	0.24	1998303600	93308	58.83	21300	21700	21150	27600	14900	21250	21416.21	6.76	0	9661	21883	21566	21283	20966	20683	21425	20825	99	6350	500	15720	50	1	19768226	4211	9.00	1.16	12	0.47	2366.00	18386.00	23300	20230411	-8.58	14800	20221013	43.92	23300	-8.58	20230411	15200	40.13	20230102	23300	-8.58	20230411	14800	43.92	20221013	2.66	Y	095610	500	98 억		1336475	N	N	7399	N	00	N
23	20230628	110652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-50	5	-0.24	1753293450	81758	51.55	21300	21700	21200	27600	14900	21250	21444.92	6.76	0	9292	21883	21566	21283	20966	20683	21425	20825	99	6350	500	15720	50	1	19768226	4191	8.96	1.15	12	0.41	2366.00	18386.00	23300	20230411	-9.01	14800	20221013	43.24	23300	-9.01	20230411	15200	39.47	20230102	23300	-9.01	20230411	14800	43.24	20221013	2.66	Y	095610	500	98 억		1336475	N	N	7399	N	00	N
24	20230628	100653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21400	150	2	0.71	1203874800	55967	35.29	21300	21700	21300	27600	14900	21250	21510.44	6.76	0	18691	21883	21566	21283	20966	20683	21425	20825	99	6350	500	15720	50	1	19768226	4230	9.04	1.16	12	0.28	2366.00	18386.00	23300	20230411	-8.15	14800	20221013	44.59	23300	-8.15	20230411	15200	40.79	20230102	23300	-8.15	20230411	14800	44.59	20221013	2.66	Y	095610	500	98 억		1336475	N	N	7399	N	00	N
25	20230628	090650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	250	2	1.18	214394850	10021	6.32	21300	21550	21300	27600	14900	21250	21394.56	6.76	0	1280	21883	21566	21283	20966	20683	21425	20825	99	6350	500	15720	50	1	19768226	4250	9.09	1.17	12	0.05	2366.00	18386.00	23300	20230411	-7.73	14800	20221013	45.27	23300	-7.73	20230411	15200	41.45	20230102	23300	-7.73	20230411	14800	45.27	20221013	2.66	Y	095610	500	98 억		1336475	N	N	7399	N	00	N
26	20230627	160649	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21250	50	2	0.24	3373241650	158406	116.42	21300	21600	21000	27550	14850	21200	21295.17	6.60	0	17533	21833	21516	21033	20716	20233	21675	20875	99	6350	500	15680	50	1	19768226	4201	8.98	1.16	12	0.80	2366.00	18386.00	23300	20230411	-8.80	14800	20221013	43.58	23300	-8.80	20230411	15200	39.80	20230102	23300	-8.80	20230411	14800	43.58	20221013	2.67	Y	095610	500	98 억		1304587	N	N	7399	N	00	N
27	20230627	150653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21200	0	3	0.00	3204096350	150435	110.57	21300	21600	21000	27550	14850	21200	21299.07	6.60	0	14492	21833	21516	21033	20716	20233	21675	20875	99	6350	500	15680	50	1	19768226	4191	8.96	1.15	12	0.76	2366.00	18386.00	23300	20230411	-9.01	14800	20221013	43.24	23300	-9.01	20230411	15200	39.47	20230102	23300	-9.01	20230411	14800	43.24	20221013	2.67	Y	095610	500	98 억		1304587	N	N	4752	N	00	N
28	20230627	140701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21050	-150	5	-0.71	2763910500	129607	95.26	21300	21600	21000	27550	14850	21200	21325.61	6.60	0	9262	21833	21516	21033	20716	20233	21675	20875	99	6350	500	15680	50	1	19768226	4161	8.90	1.14	12	0.66	2366.00	18386.00	23300	20230411	-9.66	14800	20221013	42.23	23300	-9.66	20230411	15200	38.49	20230102	23300	-9.66	20230411	14800	42.23	20221013	2.67	Y	095610	500	98 억		1304587	N	N	4752	N	00	N
29	20230627	130659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21150	-50	5	-0.24	2376181700	111238	81.76	21300	21600	21100	27550	14850	21200	21361.68	6.60	0	10872	21833	21516	21033	20716	20233	21675	20875	99	6350	500	15680	50	1	19768226	4181	8.94	1.15	12	0.56	2366.00	18386.00	23300	20230411	-9.23	14800	20221013	42.91	23300	-9.23	20230411	15200	39.14	20230102	23300	-9.23	20230411	14800	42.91	20221013	2.67	Y	095610	500	98 억		1304587	N	N	4752	N	00	N
30	20230627	120701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21150	-50	5	-0.24	2154661550	100795	74.08	21300	21600	21100	27550	14850	21200	21377.20	6.60	0	5498	21833	21516	21033	20716	20233	21675	20875	99	6350	500	15680	50	1	19768226	4181	8.94	1.15	12	0.51	2366.00	18386.00	23300	20230411	-9.23	14800	20221013	42.91	23300	-9.23	20230411	15200	39.14	20230102	23300	-9.23	20230411	14800	42.91	20221013	2.67	Y	095610	500	98 억		1304587	N	N	4752	N	00	N
31	20230627	110705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21350	150	2	0.71	1885171500	88123	64.77	21300	21600	21100	27550	14850	21200	21393.16	6.60	0	1872	21833	21516	21033	20716	20233	21675	20875	99	6350	500	15680	50	1	19768226	4221	9.02	1.16	12	0.45	2366.00	18386.00	23300	20230411	-8.37	14800	20221013	44.26	23300	-8.37	20230411	15200	40.46	20230102	23300	-8.37	20230411	14800	44.26	20221013	2.67	Y	095610	500	98 억		1304587	N	N	4752	N	00	N
32	20230627	100646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21300	100	2	0.47	1531840650	71513	52.56	21300	21600	21100	27550	14850	21200	21421.38	6.60	0	232	21833	21516	21033	20716	20233	21675	20875	99	6350	500	15680	50	1	19768226	4211	9.00	1.16	12	0.36	2366.00	18386.00	23300	20230411	-8.58	14800	20221013	43.92	23300	-8.58	20230411	15200	40.13	20230102	23300	-8.58	20230411	14800	43.92	20221013	2.67	Y	095610	500	98 억		1304587	N	N	4752	N	00	N
33	20230627	090650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21450	250	2	1.18	344081300	16155	11.87	21300	21500	21100	27550	14850	21200	21300.62	6.60	0	-196	21833	21516	21033	20716	20233	21675	20875	99	6350	500	15680	50	1	19768226	4240	9.07	1.17	12	0.08	2366.00	18386.00	23300	20230411	-7.94	14800	20221013	44.93	23300	-7.94	20230411	15200	41.12	20230102	23300	-7.94	20230411	14800	44.93	20221013	2.67	Y	095610	500	98 억		1304587	N	N	4752	N	00	N
34	20230626	160647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21200	350	2	1.68	2838554050	135338	142.53	20850	21350	20550	27100	14600	20850	20973.57	6.43	0	33281	21350	21100	20900	20650	20450	21000	20550	99	6250	500	15420	50	1	19768226	4191	8.96	1.15	12	0.68	2366.00	18386.00	23300	20230411	-9.01	14800	20221013	43.24	23300	-9.01	20230411	15200	39.47	20230102	23300	-9.01	20230411	14800	43.24	20221013	2.65	Y	095610	500	98 억		1271047	N	N	4752	N	00	N
35	20230626	150652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21150	300	2	1.44	2644282100	126179	132.88	20850	21350	20550	27100	14600	20850	20956.59	6.43	0	32456	21350	21100	20900	20650	20450	21000	20550	99	6250	500	15420	50	1	19768226	4181	8.94	1.15	12	0.64	2366.00	18386.00	23300	20230411	-9.23	14800	20221013	42.91	23300	-9.23	20230411	15200	39.14	20230102	23300	-9.23	20230411	14800	42.91	20221013	2.65	Y	095610	500	98 억		1271047	N	N	18202	N	00	N
36	20230626	140652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21200	350	2	1.68	2211047850	105694	111.31	20850	21350	20550	27100	14600	20850	20919.33	6.43	0	24559	21350	21100	20900	20650	20450	21000	20550	99	6250	500	15420	50	1	19768226	4191	8.96	1.15	12	0.53	2366.00	18386.00	23300	20230411	-9.01	14800	20221013	43.24	23300	-9.01	20230411	15200	39.47	20230102	23300	-9.01	20230411	14800	43.24	20221013	2.65	Y	095610	500	98 억		1271047	N	N	18202	N	00	N
37	20230626	130648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21100	250	2	1.20	1670018450	80157	84.42	20850	21100	20550	27100	14600	20850	20834.34	6.43	0	15424	21350	21100	20900	20650	20450	21000	20550	99	6250	500	15420	50	1	19768226	4171	8.92	1.15	12	0.41	2366.00	18386.00	23300	20230411	-9.44	14800	20221013	42.57	23300	-9.44	20230411	15200	38.82	20230102	23300	-9.44	20230411	14800	42.57	20221013	2.65	Y	095610	500	98 억		1271047	N	N	18202	N	00	N
38	20230626	120648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20850	0	3	0.00	1321517950	63492	66.87	20850	21050	20550	27100	14600	20850	20813.93	6.43	0	6907	21350	21100	20900	20650	20450	21000	20550	99	6250	500	15420	50	1	19768226	4122	8.81	1.13	12	0.32	2366.00	18386.00	23300	20230411	-10.52	14800	20221013	40.88	23300	-10.52	20230411	15200	37.17	20230102	23300	-10.52	20230411	14800	40.88	20221013	2.65	Y	095610	500	98 억		1271047	N	N	18202	N	00	N
39	20230626	110647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20900	50	2	0.24	1051833300	50556	53.24	20850	21050	20550	27100	14600	20850	20805.31	6.43	0	2111	21350	21100	20900	20650	20450	21000	20550	99	6250	500	15420	50	1	19768226	4132	8.83	1.14	12	0.26	2366.00	18386.00	23300	20230411	-10.30	14800	20221013	41.22	23300	-10.30	20230411	15200	37.50	20230102	23300	-10.30	20230411	14800	41.22	20221013	2.65	Y	095610	500	98 억		1271047	N	N	18202	N	00	N
40	20230626	100647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20950	100	2	0.48	659572600	31705	33.39	20850	21050	20550	27100	14600	20850	20803.43	6.43	0	218	21350	21100	20900	20650	20450	21000	20550	99	6250	500	15420	50	1	19768226	4141	8.85	1.14	12	0.16	2366.00	18386.00	23300	20230411	-10.09	14800	20221013	41.55	23300	-10.09	20230411	15200	37.83	20230102	23300	-10.09	20230411	14800	41.55	20221013	2.65	Y	095610	500	98 억		1271047	N	N	18202	N	00	N
41	20230626	090649	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	-150	5	-0.72	87294250	4210	4.43	20850	20850	20650	27100	14600	20850	20734.98	6.43	0	451	21350	21100	20900	20650	20450	21000	20550	99	6250	500	15420	50	1	19768226	4092	8.75	1.13	12	0.02	2366.00	18386.00	23300	20230411	-11.16	14800	20221013	39.86	23300	-11.16	20230411	15200	36.18	20230102	23300	-11.16	20230411	14800	39.86	20221013	2.65	Y	095610	500	98 억		1271047	N	N	18202	N	00	N
42	20230623	172748	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20850	50	2	0.24	1979616350	94832	112.74	20900	21150	20700	27000	14600	20800	20875.08	6.46	248	-11887	21433	21116	20883	20566	20333	21075	20525	99	6200	500	15390	50	1	19768226	4122	8.81	1.13	12	0.48	2366.00	18386.00	23300	20230411	-10.52	14800	20221013	40.88	23300	-10.52	20230411	15200	37.17	20230102	23300	-10.52	20230411	14800	40.88	20221013	2.59	Y	095610	500	98 억		1276653	N	N	18202	N	00	N
43	20230623	140537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20750	-50	5	-0.24	1604854450	76818	91.32	20900	21150	20700	27000	14600	20800	20891.65	6.46	248	-10500	21433	21116	20883	20566	20333	21075	20525	99	6200	500	15390	50	1	19768226	4102	8.77	1.13	12	0.39	2366.00	18386.00	23300	20230411	-10.94	14800	20221013	40.20	23300	-10.94	20230411	15200	36.51	20230102	23300	-10.94	20230411	14800	40.20	20221013	2.59	Y	095610	500	98 억		1276653	N	N	8270	N	00	N
44	20230622	160216	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20800	-200	5	-0.95	1737306800	83097	45.36	20800	21200	20650	27300	14700	21000	20907.16	6.53	0	-13840	22233	21616	21283	20666	20333	21450	20500	99	6300	500	15540	50	1	19768226	4112	8.79	1.13	12	0.42	2366.00	18386.00	23300	20230411	-10.73	14800	20221013	40.54	23300	-10.73	20230411	15200	36.84	20230102	23300	-10.73	20230411	14800	40.54	20221013	2.49	Y	095610	500	98 억		1290236	N	N	8270	N	00	N
45	20230622	150323	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20800	-200	5	-0.95	1570762600	75079	40.99	20800	21200	20650	27300	14700	21000	20921.46	6.53	0	-10292	22233	21616	21283	20666	20333	21450	20500	99	6300	500	15540	50	1	19768226	4112	8.79	1.13	12	0.38	2366.00	18386.00	23300	20230411	-10.73	14800	20221013	40.54	23300	-10.73	20230411	15200	36.84	20230102	23300	-10.73	20230411	14800	40.54	20221013	2.49	Y	095610	500	98 억		1290236	N	N	16350	N	00	N
46	20230622	140642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20850	-150	5	-0.71	1319834700	63007	34.40	20800	21200	20650	27300	14700	21000	20947.43	6.53	0	-5617	22233	21616	21283	20666	20333	21450	20500	99	6300	500	15540	50	1	19768226	4122	8.81	1.13	12	0.32	2366.00	18386.00	23300	20230411	-10.52	14800	20221013	40.88	23300	-10.52	20230411	15200	37.17	20230102	23300	-10.52	20230411	14800	40.88	20221013	2.49	Y	095610	500	98 억		1290236	N	N	16350	N	00	N
47	20230622	130740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20950	-50	5	-0.24	1179240050	56274	30.72	20800	21200	20650	27300	14700	21000	20955.33	6.53	0	-2681	22233	21616	21283	20666	20333	21450	20500	99	6300	500	15540	50	1	19768226	4141	8.85	1.14	12	0.28	2366.00	18386.00	23300	20230411	-10.09	14800	20221013	41.55	23300	-10.09	20230411	15200	37.83	20230102	23300	-10.09	20230411	14800	41.55	20221013	2.49	Y	095610	500	98 억		1290236	N	N	16350	N	00	N
48	20230622	120546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20900	-100	5	-0.48	1060800300	50597	27.62	20800	21200	20650	27300	14700	21000	20965.68	6.53	0	-1193	22233	21616	21283	20666	20333	21450	20500	99	6300	500	15540	50	1	19768226	4132	8.83	1.14	12	0.26	2366.00	18386.00	23300	20230411	-10.30	14800	20221013	41.22	23300	-10.30	20230411	15200	37.50	20230102	23300	-10.30	20230411	14800	41.22	20221013	2.49	Y	095610	500	98 억		1290236	N	N	16350	N	00	N
49	20230622	110615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20950	-50	5	-0.24	918959850	43806	23.91	20800	21200	20650	27300	14700	21000	20977.94	6.53	0	1540	22233	21616	21283	20666	20333	21450	20500	99	6300	500	15540	50	1	19768226	4141	8.85	1.14	12	0.22	2366.00	18386.00	23300	20230411	-10.09	14800	20221013	41.55	23300	-10.09	20230411	15200	37.83	20230102	23300	-10.09	20230411	14800	41.55	20221013	2.49	Y	095610	500	98 억		1290236	N	N	16350	N	00	N
50	20230622	100243	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21000	0	3	0.00	663338300	31608	17.26	20800	21200	20650	27300	14700	21000	20986.41	6.53	0	1311	22233	21616	21283	20666	20333	21450	20500	99	6300	500	15540	50	1	19768226	4151	8.88	1.14	12	0.16	2366.00	18386.00	23300	20230411	-9.87	14800	20221013	41.89	23300	-9.87	20230411	15200	38.16	20230102	23300	-9.87	20230411	14800	41.89	20221013	2.49	Y	095610	500	98 억		1290236	N	N	16350	N	00	N
51	20230622	090401	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20850	-150	5	-0.71	183034950	8801	4.80	20800	20900	20650	27300	14700	21000	20797.06	6.53	0	2618	22233	21616	21283	20666	20333	21450	20500	99	6300	500	15540	50	1	19768226	4122	8.81	1.13	12	0.04	2366.00	18386.00	23300	20230411	-10.52	14800	20221013	40.88	23300	-10.52	20230411	15200	37.17	20230102	23300	-10.52	20230411	14800	40.88	20221013	2.49	Y	095610	500	98 억		1290236	N	N	16350	N	00	N
52	20230621	160634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21000	-700	5	-3.23	3884355050	182081	68.47	21550	21900	20950	28200	15200	21700	21333.95	6.52	310	-2389	22666	22182	21716	21232	20766	21950	21000	99	6500	500	16050	50	1	19768226	4151	8.88	1.14	12	0.92	2366.00	18386.00	23300	20230411	-9.87	14800	20221013	41.89	23300	-9.87	20230411	15200	38.16	20230102	23300	-9.87	20230411	14800	41.89	20221013	2.45	Y	095610	500	98 억		1287949	N	N	16350	N	00	N
53	20230621	150952	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21000	-700	5	-3.23	3532605400	165332	62.17	21550	21900	21000	28200	15200	21700	21366.74	6.52	310	1441	22666	22182	21716	21232	20766	21950	21000	99	6500	500	16050	50	1	19768226	4151	8.88	1.14	12	0.84	2366.00	18386.00	23300	20230411	-9.87	14800	20221013	41.89	23300	-9.87	20230411	15200	38.16	20230102	23300	-9.87	20230411	14800	41.89	20221013	2.45	Y	095610	500	98 억		1287949	N	N	27998	N	00	N
54	20230621	140349	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21100	-600	5	-2.76	2972897200	138772	52.19	21550	21900	21100	28200	15200	21700	21422.89	6.52	310	2938	22666	22182	21716	21232	20766	21950	21000	99	6500	500	16050	50	1	19768226	4171	8.92	1.15	12	0.70	2366.00	18386.00	23300	20230411	-9.44	14800	20221013	42.57	23300	-9.44	20230411	15200	38.82	20230102	23300	-9.44	20230411	14800	42.57	20221013	2.45	Y	095610	500	98 억		1287949	N	N	27998	N	00	N
55	20230621	130400	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-500	5	-2.30	2437822300	113473	42.67	21550	21900	21150	28200	15200	21700	21483.72	6.52	310	2553	22666	22182	21716	21232	20766	21950	21000	99	6500	500	16050	50	1	19768226	4191	8.96	1.15	12	0.57	2366.00	18386.00	23300	20230411	-9.01	14800	20221013	43.24	23300	-9.01	20230411	15200	39.47	20230102	23300	-9.01	20230411	14800	43.24	20221013	2.45	Y	095610	500	98 억		1287949	N	N	27998	N	00	N
56	20230621	120141	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21400	-300	5	-1.38	1692449150	78401	29.48	21550	21900	21400	28200	15200	21700	21587.09	6.52	310	1590	22666	22182	21716	21232	20766	21950	21000	99	6500	500	16050	50	1	19768226	4230	9.04	1.16	12	0.40	2366.00	18386.00	23300	20230411	-8.15	14800	20221013	44.59	23300	-8.15	20230411	15200	40.79	20230102	23300	-8.15	20230411	14800	44.59	20221013	2.45	Y	095610	500	98 억		1287949	N	N	27998	N	00	N
57	20230621	111023	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21500	-200	5	-0.92	1319675000	61030	22.95	21550	21900	21500	28200	15200	21700	21623.38	6.52	310	5717	22666	22182	21716	21232	20766	21950	21000	99	6500	500	16050	50	1	19768226	4250	9.09	1.17	12	0.31	2366.00	18386.00	23300	20230411	-7.73	14800	20221013	45.27	23300	-7.73	20230411	15200	41.45	20230102	23300	-7.73	20230411	14800	45.27	20221013	2.45	Y	095610	500	98 억		1287949	N	N	27998	N	00	N
58	20230621	100431	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21650	-50	5	-0.23	713610900	32947	12.39	21550	21900	21550	28200	15200	21700	21659.36	6.52	310	5459	22666	22182	21716	21232	20766	21950	21000	99	6500	500	16050	50	1	19768226	4280	9.15	1.18	12	0.17	2366.00	18386.00	23300	20230411	-7.08	14800	20221013	46.28	23300	-7.08	20230411	15200	42.43	20230102	23300	-7.08	20230411	14800	46.28	20221013	2.45	Y	095610	500	98 억		1287949	N	N	27998	N	00	N
59	20230621	090459	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	150	2	0.69	63701300	2947	1.11	21550	21850	21550	28200	15200	21700	21615.64	6.52	310	1224	22666	22182	21716	21232	20766	21950	21000	99	6500	500	16050	50	1	19768226	4319	9.23	1.19	12	0.01	2366.00	18386.00	23300	20230411	-6.22	14800	20221013	47.64	23300	-6.22	20230411	15200	43.75	20230102	23300	-6.22	20230411	14800	47.64	20221013	2.45	Y	095610	500	98 억		1287949	N	N	27998	N	00	N
60	20230620	160312	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21700	-600	5	-2.69	5693391150	263774	97.56	22200	22200	21250	28950	15650	22300	21584.32	6.76	496	-65004	23100	22700	22250	21850	21400	22900	22050	99	6650	500	16500	50	1	19768226	4290	9.17	1.18	12	1.33	2366.00	18386.00	23300	20230411	-6.87	14800	20221013	46.62	23300	-6.87	20230411	15200	42.76	20230102	23300	-6.87	20230411	14800	46.62	20221013	2.25	Y	095610	500	98 억		1337193	N	N	27998	N	00	N
61	20230620	150804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21650	-650	5	-2.91	5478919550	253886	93.90	22200	22200	21250	28950	15650	22300	21580.24	6.76	496	-65662	23100	22700	22250	21850	21400	22900	22050	99	6650	500	16500	50	1	19768226	4280	9.15	1.18	12	1.28	2366.00	18386.00	23300	20230411	-7.08	14800	20221013	46.28	23300	-7.08	20230411	15200	42.43	20230102	23300	-7.08	20230411	14800	46.28	20221013	2.25	Y	095610	500	98 억		1337193	N	N	24507	N	00	N
62	20230620	141025	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21650	-650	5	-2.91	4772168650	221232	81.82	22200	22200	21250	28950	15650	22300	21570.88	6.76	496	-72714	23100	22700	22250	21850	21400	22900	22050	99	6650	500	16500	50	1	19768226	4280	9.15	1.18	12	1.12	2366.00	18386.00	23300	20230411	-7.08	14800	20221013	46.28	23300	-7.08	20230411	15200	42.43	20230102	23300	-7.08	20230411	14800	46.28	20221013	2.25	Y	095610	500	98 억		1337193	N	N	24507	N	00	N
63	20230620	130353	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21600	-700	5	-3.14	4180335800	193832	71.69	22200	22200	21250	28950	15650	22300	21566.80	6.76	496	-80253	23100	22700	22250	21850	21400	22900	22050	99	6650	500	16500	50	1	19768226	4270	9.13	1.17	12	0.98	2366.00	18386.00	23300	20230411	-7.30	14800	20221013	45.95	23300	-7.30	20230411	15200	42.11	20230102	23300	-7.30	20230411	14800	45.95	20221013	2.25	Y	095610	500	98 억		1337193	N	N	24507	N	00	N
64	20230620	120622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21350	-950	5	-4.26	3707009550	171776	63.53	22200	22200	21250	28950	15650	22300	21580.49	6.76	496	-82966	23100	22700	22250	21850	21400	22900	22050	99	6650	500	16500	50	1	19768226	4221	9.02	1.16	12	0.87	2366.00	18386.00	23300	20230411	-8.37	14800	20221013	44.26	23300	-8.37	20230411	15200	40.46	20230102	23300	-8.37	20230411	14800	44.26	20221013	2.25	Y	095610	500	98 억		1337193	N	N	24507	N	00	N
65	20230620	110639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21400	-900	5	-4.04	3039254000	140484	51.96	22200	22200	21350	28950	15650	22300	21634.16	6.76	496	-73315	23100	22700	22250	21850	21400	22900	22050	99	6650	500	16500	50	1	19768226	4230	9.04	1.16	12	0.71	2366.00	18386.00	23300	20230411	-8.15	14800	20221013	44.59	23300	-8.15	20230411	15200	40.79	20230102	23300	-8.15	20230411	14800	44.59	20221013	2.25	Y	095610	500	98 억		1337193	N	N	24507	N	00	N
66	20230620	100647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21600	-700	5	-3.14	2094454300	96521	35.70	22200	22200	21450	28950	15650	22300	21699.47	6.76	496	-52327	23100	22700	22250	21850	21400	22900	22050	99	6650	500	16500	50	1	19768226	4270	9.13	1.17	12	0.49	2366.00	18386.00	23300	20230411	-7.30	14800	20221013	45.95	23300	-7.30	20230411	15200	42.11	20230102	23300	-7.30	20230411	14800	45.95	20221013	2.25	Y	095610	500	98 억		1337193	N	N	24507	N	00	N
67	20230620	090926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-400	5	-1.79	441490250	20132	7.45	22200	22200	21800	28950	15650	22300	21929.78	6.76	496	-3776	23100	22700	22250	21850	21400	22900	22050	99	6650	500	16500	50	1	19768226	4329	9.26	1.19	12	0.10	2366.00	18386.00	23300	20230411	-6.01	14800	20221013	47.97	23300	-6.01	20230411	15200	44.08	20230102	23300	-6.01	20230411	14800	47.97	20221013	2.25	Y	095610	500	98 억		1337193	N	N	24507	N	00	N
68	20230619	160833	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22300	350	2	1.59	5992216200	269756	122.00	22100	22650	21800	28500	15400	21950	22213.68	6.65	532	21899	22850	22400	22000	21550	21150	22200	21350	99	6550	500	16240	50	1	19768226	4408	9.43	1.21	12	1.36	2366.00	18386.00	23300	20230411	-4.29	14800	20221013	50.68	23300	-4.29	20230411	15200	46.71	20230102	23300	-4.29	20230411	14800	50.68	20221013	2.30	Y	095610	500	98 억		1313744	N	N	24507	N	00	N
69	20230619	150149	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22250	300	2	1.37	5639520650	253928	114.84	22100	22650	21800	28500	15400	21950	22209.39	6.65	532	19891	22850	22400	22000	21550	21150	22200	21350	99	6550	500	16240	50	1	19768226	4398	9.40	1.21	12	1.28	2366.00	18386.00	23300	20230411	-4.51	14800	20221013	50.34	23300	-4.51	20230411	15200	46.38	20230102	23300	-4.51	20230411	14800	50.34	20221013	2.30	Y	095610	500	98 억		1313744	N	N	17438	N	00	N
70	20230619	140959	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22000	50	2	0.23	5235290350	235640	106.57	22100	22650	21800	28500	15400	21950	22217.61	6.65	532	17587	22850	22400	22000	21550	21150	22200	21350	99	6550	500	16240	50	1	19768226	4349	9.30	1.20	12	1.19	2366.00	18386.00	23300	20230411	-5.58	14800	20221013	48.65	23300	-5.58	20230411	15200	44.74	20230102	23300	-5.58	20230411	14800	48.65	20221013	2.30	Y	095610	500	98 억		1313744	N	N	17438	N	00	N
71	20230619	130134	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21950	0	3	0.00	4791884350	215529	97.48	22100	22650	21800	28500	15400	21950	22233.46	6.65	532	17230	22850	22400	22000	21550	21150	22200	21350	99	6550	500	16240	50	1	19768226	4339	9.28	1.19	12	1.09	2366.00	18386.00	23300	20230411	-5.79	14800	20221013	48.31	23300	-5.79	20230411	15200	44.41	20230102	23300	-5.79	20230411	14800	48.31	20221013	2.30	Y	095610	500	98 억		1313744	N	N	17438	N	00	N
72	20230619	120700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22050	100	2	0.46	4482602500	201482	91.12	22100	22650	21800	28500	15400	21950	22248.52	6.65	532	16815	22850	22400	22000	21550	21150	22200	21350	99	6550	500	16240	50	1	19768226	4359	9.32	1.20	12	1.02	2366.00	18386.00	23300	20230411	-5.36	14800	20221013	48.99	23300	-5.36	20230411	15200	45.07	20230102	23300	-5.36	20230411	14800	48.99	20221013	2.30	Y	095610	500	98 억		1313744	N	N	17438	N	00	N
73	20230619	110916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22200	250	2	1.14	4050998650	182000	82.31	22100	22650	21800	28500	15400	21950	22258.65	6.65	532	21858	22850	22400	22000	21550	21150	22200	21350	99	6550	500	16240	50	1	19768226	4389	9.38	1.21	12	0.92	2366.00	18386.00	23300	20230411	-4.72	14800	20221013	50.00	23300	-4.72	20230411	15200	46.05	20230102	23300	-4.72	20230411	14800	50.00	20221013	2.30	Y	095610	500	98 억		1313744	N	N	17438	N	00	N
74	20230619	100109	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-100	5	-0.46	1600634100	72485	32.78	22100	22400	21800	28500	15400	21950	22082.73	6.65	532	10772	22850	22400	22000	21550	21150	22200	21350	99	6550	500	16240	50	1	19768226	4319	9.23	1.19	12	0.37	2366.00	18386.00	23300	20230411	-6.22	14800	20221013	47.64	23300	-6.22	20230411	15200	43.75	20230102	23300	-6.22	20230411	14800	47.64	20221013	2.30	Y	095610	500	98 억		1313744	N	N	17438	N	00	N
75	20230619	090746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22300	350	2	1.59	512379750	23072	10.43	22100	22400	22050	28500	15400	21950	22210.65	6.65	532	3987	22850	22400	22000	21550	21150	22200	21350	99	6550	500	16240	50	1	19768226	4408	9.43	1.21	12	0.12	2366.00	18386.00	23300	20230411	-4.29	14800	20221013	50.68	23300	-4.29	20230411	15200	46.71	20230102	23300	-4.29	20230411	14800	50.68	20221013	2.30	Y	095610	500	98 억		1313744	N	N	17438	N	00	N
76	20230616	160324	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21950	-350	5	-1.57	4817309950	220241	75.85	22400	22450	21600	28950	15650	22300	21872.80	6.75	0	-19742	23100	22700	22100	21700	21100	22900	21900	99	6650	500	16500	50	1	19768226	4339	9.28	1.19	12	1.11	2366.00	18386.00	23300	20230411	-5.79	14800	20221013	48.31	23300	-5.79	20230411	15200	44.41	20230102	23300	-5.79	20230411	14800	48.31	20221013	2.23	Y	095610	500	98 억		1334897	N	N	17438	N	00	N
77	20230616	150128	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-400	5	-1.79	4563310100	208652	71.86	22400	22450	21600	28950	15650	22300	21870.36	6.75	0	-22956	23100	22700	22100	21700	21100	22900	21900	99	6650	500	16500	50	1	19768226	4329	9.26	1.19	12	1.06	2366.00	18386.00	23300	20230411	-6.01	14800	20221013	47.97	23300	-6.01	20230411	15200	44.08	20230102	23300	-6.01	20230411	14800	47.97	20221013	2.23	Y	095610	500	98 억		1334897	N	N	26828	N	00	N
78	20230616	140737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-450	5	-2.02	4149422200	189740	65.35	22400	22450	21600	28950	15650	22300	21868.90	6.75	0	-27244	23100	22700	22100	21700	21100	22900	21900	99	6650	500	16500	50	1	19768226	4319	9.23	1.19	12	0.96	2366.00	18386.00	23300	20230411	-6.22	14800	20221013	47.64	23300	-6.22	20230411	15200	43.75	20230102	23300	-6.22	20230411	14800	47.64	20221013	2.23	Y	095610	500	98 억		1334897	N	N	26828	N	00	N
79	20230616	130107	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-250	5	-1.12	3643576350	166696	57.41	22400	22450	21600	28950	15650	22300	21857.51	6.75	0	-31290	23100	22700	22100	21700	21100	22900	21900	99	6650	500	16500	50	1	19768226	4359	9.32	1.20	12	0.84	2366.00	18386.00	23300	20230411	-5.36	14800	20221013	48.99	23300	-5.36	20230411	15200	45.07	20230102	23300	-5.36	20230411	14800	48.99	20221013	2.23	Y	095610	500	98 억		1334897	N	N	26828	N	00	N
80	20230616	120410	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21750	-550	5	-2.47	3069491900	140524	48.40	22400	22450	21600	28950	15650	22300	21843.06	6.75	0	-43958	23100	22700	22100	21700	21100	22900	21900	99	6650	500	16500	50	1	19768226	4300	9.19	1.18	12	0.71	2366.00	18386.00	23300	20230411	-6.65	14800	20221013	46.96	23300	-6.65	20230411	15200	43.09	20230102	23300	-6.65	20230411	14800	46.96	20221013	2.23	Y	095610	500	98 억		1334897	N	N	26828	N	00	N
81	20230616	110546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21800	-500	5	-2.24	2653905900	121417	41.82	22400	22450	21600	28950	15650	22300	21857.64	6.75	0	-45476	23100	22700	22100	21700	21100	22900	21900	99	6650	500	16500	50	1	19768226	4309	9.21	1.19	12	0.61	2366.00	18386.00	23300	20230411	-6.44	14800	20221013	47.30	23300	-6.44	20230411	15200	43.42	20230102	23300	-6.44	20230411	14800	47.30	20221013	2.23	Y	095610	500	98 억		1334897	N	N	26828	N	00	N
82	20230616	100528	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-400	5	-1.79	1377691900	62676	21.59	22400	22450	21750	28950	15650	22300	21980.98	6.75	0	-23496	23100	22700	22100	21700	21100	22900	21900	99	6650	500	16500	50	1	19768226	4329	9.26	1.19	12	0.32	2366.00	18386.00	23300	20230411	-6.01	14800	20221013	47.97	23300	-6.01	20230411	15200	44.08	20230102	23300	-6.01	20230411	14800	47.97	20221013	2.23	Y	095610	500	98 억		1334897	N	N	26828	N	00	N
83	20230616	091033	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22000	-300	5	-1.35	484564900	21874	7.53	22400	22450	21900	28950	15650	22300	22152.29	6.75	0	-8167	23100	22700	22100	21700	21100	22900	21900	99	6650	500	16500	50	1	19768226	4349	9.30	1.20	12	0.11	2366.00	18386.00	23300	20230411	-5.58	14800	20221013	48.65	23300	-5.58	20230411	15200	44.74	20230102	23300	-5.58	20230411	14800	48.65	20221013	2.23	Y	095610	500	98 억		1334897	N	N	26828	N	00	N
84	20230615	150759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	500	2	2.31	6071873850	274947	190.48	21850	22500	21500	28100	15200	21650	22083.80	6.40	0	64729	22650	22150	21800	21300	20950	21975	21125	99	6450	500	16020	50	1	19768226	4379	9.36	1.20	12	1.39	2366.00	18386.00	23300	20230411	-4.94	14800	20221013	49.66	23300	-4.94	20230411	15200	45.72	20230102	23300	-4.94	20230411	14800	49.66	20221013	2.29	Y	095610	500	98 억		1264786	N	N	18216	N	00	N
85	20230615	141022	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22250	600	2	2.77	5390938200	244288	169.24	21850	22500	21500	28100	15200	21650	22067.96	6.40	0	55646	22650	22150	21800	21300	20950	21975	21125	99	6450	500	16020	50	1	19768226	4398	9.40	1.21	12	1.24	2366.00	18386.00	23300	20230411	-4.51	14800	20221013	50.34	23300	-4.51	20230411	15200	46.38	20230102	23300	-4.51	20230411	14800	50.34	20221013	2.29	Y	095610	500	98 억		1264786	N	N	18216	N	00	N
86	20230615	130541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	22150	500	2	2.31	4390614450	199181	137.99	21850	22500	21500	28100	15200	21650	22043.34	6.40	0	38087	22650	22150	21800	21300	20950	21975	21125	99	6450	500	16020	50	1	19768226	4379	9.36	1.20	12	1.01	2366.00	18386.00	23300	20230411	-4.94	14800	20221013	49.66	23300	-4.94	20230411	15200	45.72	20230102	23300	-4.94	20230411	14800	49.66	20221013	2.29	Y	095610	500	98 억		1264786	N	N	18216	N	00	N
87	20230615	120754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21950	300	2	1.39	3805951700	172708	119.65	21850	22500	21500	28100	15200	21650	22036.92	6.40	0	32071	22650	22150	21800	21300	20950	21975	21125	99	6450	500	16020	50	1	19768226	4339	9.28	1.19	12	0.87	2366.00	18386.00	23300	20230411	-5.79	14800	20221013	48.31	23300	-5.79	20230411	15200	44.41	20230102	23300	-5.79	20230411	14800	48.31	20221013	2.29	Y	095610	500	98 억		1264786	N	N	18216	N	00	N
88	20230615	110707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21650	0	3	0.00	3219757350	145714	100.95	21850	22500	21500	28100	15200	21650	22096.42	6.40	0	34474	22650	22150	21800	21300	20950	21975	21125	99	6450	500	16020	50	1	19768226	4280	9.15	1.18	12	0.74	2366.00	18386.00	23300	20230411	-7.08	14800	20221013	46.28	23300	-7.08	20230411	15200	42.43	20230102	23300	-7.08	20230411	14800	46.28	20221013	2.29	Y	095610	500	98 억		1264786	N	N	18216	N	00	N
89	20230611	184914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21950	150	2	0.69	2327678300	105710	81.61	22000	22350	21650	28300	15300	21800	22022.33	6.20	13750	12406	22300	22050	21550	21300	20800	22175	21425	99	6500	500	16130	50	1	19768226	4339	9.28	1.19	12	0.53	2366.00	18386.00	25000	20220608	-12.20	14800	20221013	48.31	23300	-5.79	20230411	15200	44.41	20230102	24750	-11.31	20220609	14800	48.31	20221013	2.30	Y	095610	500	98 억		1225466	N	N	11422	N	00	N
90	20230611	181739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21950	150	2	0.69	2327678300	105710	81.61	22000	22350	21650	28300	15300	21800	22022.33	6.20	13750	12406	22300	22050	21550	21300	20800	22175	21425	99	6500	500	16130	50	1	19768226	4339	9.28	1.19	12	0.53	2366.00	18386.00	25000	20220608	-12.20	14800	20221013	48.31	23300	-5.79	20230411	15200	44.41	20230102	24750	-11.31	20220609	14800	48.31	20221013	2.30	Y	095610	500	98 억		1225466	N	N	11422	N	00	N