KissMeData/086390/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	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	160628	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15000	-40	5	-0.27	1898875380	127532	75.85	15040	15130	14560	19550	10530	15040	14889.40	11.54	0	-7216	15426	15232	15016	14822	14606	15330	14920	106	4510	500	10520	10	1	21134126	3170	-59.52	2.17	12	0.60	-252.00	6912.00	20100	20220816	-25.37	10000	20230103	50.00	15630	-4.03	20230620	10000	50.00	20230103	20100	-25.37	20220816	10000	50.00	20230103	2.12	Y	086390	500	105 억	2438368	N	N	10745	N	N
3	20230630	150631	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15020	-20	5	-0.13	1687170080	113440	67.47	15040	15130	14560	19550	10530	15040	14872.80	11.54	0	-3667	15426	15232	15016	14822	14606	15330	14920	106	4510	500	10520	10	1	21134126	3174	-59.60	2.17	12	0.54	-252.00	6912.00	20100	20220816	-25.27	10000	20230103	50.20	15630	-3.90	20230620	10000	50.20	20230103	20100	-25.27	20220816	10000	50.20	20230103	2.12	Y	086390	500	105 억	2438368	N	N	10579	N	N
4	20230630	140629	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15010	-30	5	-0.20	1480136070	99640	59.26	15040	15130	14560	19550	10530	15040	14854.84	11.54	0	-2657	15426	15232	15016	14822	14606	15330	14920	106	4510	500	10520	10	1	21134126	3172	-59.56	2.17	12	0.47	-252.00	6912.00	20100	20220816	-25.32	10000	20230103	50.10	15630	-3.97	20230620	10000	50.10	20230103	20100	-25.32	20220816	10000	50.10	20230103	2.12	Y	086390	500	105 억	2438368	N	N	10579	N	N
5	20230630	130631	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14900	-140	5	-0.93	1333134970	89797	53.41	15040	15130	14560	19550	10530	15040	14846.10	11.54	0	457	15426	15232	15016	14822	14606	15330	14920	106	4510	500	10520	10	1	21134126	3149	-59.13	2.16	12	0.42	-252.00	6912.00	20100	20220816	-25.87	10000	20230103	49.00	15630	-4.67	20230620	10000	49.00	20230103	20100	-25.87	20220816	10000	49.00	20230103	2.12	Y	086390	500	105 억	2438368	N	N	10579	N	N
6	20230630	120627	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14940	-100	5	-0.66	1238546570	83447	49.63	15040	15130	14560	19550	10530	15040	14842.31	11.54	0	2449	15426	15232	15016	14822	14606	15330	14920	106	4510	500	10520	10	1	21134126	3157	-59.29	2.16	12	0.39	-252.00	6912.00	20100	20220816	-25.67	10000	20230103	49.40	15630	-4.41	20230620	10000	49.40	20230103	20100	-25.67	20220816	10000	49.40	20230103	2.12	Y	086390	500	105 억	2438368	N	N	10579	N	N
7	20230630	110630	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15050	10	2	0.07	1101883580	74312	44.20	15040	15130	14560	19550	10530	15040	14827.80	11.54	0	5509	15426	15232	15016	14822	14606	15330	14920	106	4510	500	10520	10	1	21134126	3181	-59.72	2.18	12	0.35	-252.00	6912.00	20100	20220816	-25.12	10000	20230103	50.50	15630	-3.71	20230620	10000	50.50	20230103	20100	-25.12	20220816	10000	50.50	20230103	2.12	Y	086390	500	105 억	2438368	N	N	10579	N	N
8	20230630	100629	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14890	-150	5	-1.00	665423540	45239	26.91	15040	15040	14560	19550	10530	15040	14709.07	11.54	0	-9415	15426	15232	15016	14822	14606	15330	14920	106	4510	500	10520	10	1	21134126	3147	-59.09	2.15	12	0.21	-252.00	6912.00	20100	20220816	-25.92	10000	20230103	48.90	15630	-4.73	20230620	10000	48.90	20230103	20100	-25.92	20220816	10000	48.90	20230103	2.12	Y	086390	500	105 억	2438368	N	N	10579	N	N
9	20230630	090630	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14780	-260	5	-1.73	103891590	6982	4.15	15040	15040	14770	19550	10530	15040	14879.92	11.54	0	-4237	15426	15232	15016	14822	14606	15330	14920	106	4510	500	10520	10	1	21134126	3124	-58.65	2.14	12	0.03	-252.00	6912.00	20100	20220816	-26.47	10000	20230103	47.80	15630	-5.44	20230620	10000	47.80	20230103	20100	-26.47	20220816	10000	47.80	20230103	2.12	Y	086390	500	105 억	2438368	N	N	10579	N	N
10	20230629	160630	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15040	230	2	1.55	2518733990	167866	121.25	14960	15210	14800	19250	10370	14810	15004.41	11.47	0	15001	15150	14980	14730	14560	14310	15065	14645	106	4440	500	10360	10	1	21134126	3179	-59.68	2.18	12	0.79	-252.00	6912.00	20100	20220816	-25.17	10000	20230103	50.40	15630	-3.77	20230620	10000	50.40	20230103	20100	-25.17	20220816	10000	50.40	20230103	2.12	Y	086390	500	105 억	2424066	N	N	10579	N	N
11	20230629	150627	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14940	130	2	0.88	2368106120	157828	114.00	14960	15210	14800	19250	10370	14810	15004.35	11.47	0	12988	15150	14980	14730	14560	14310	15065	14645	106	4440	500	10360	10	1	21134126	3157	-59.29	2.16	12	0.75	-252.00	6912.00	20100	20220816	-25.67	10000	20230103	49.40	15630	-4.41	20230620	10000	49.40	20230103	20100	-25.67	20220816	10000	49.40	20230103	2.12	Y	086390	500	105 억	2424066	N	N	11202	N	N
12	20230629	140625	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14980	170	2	1.15	2163196330	144146	104.12	14960	15210	14800	19250	10370	14810	15006.98	11.47	0	11348	15150	14980	14730	14560	14310	15065	14645	106	4440	500	10360	10	1	21134126	3166	-59.44	2.17	12	0.68	-252.00	6912.00	20100	20220816	-25.47	10000	20230103	49.80	15630	-4.16	20230620	10000	49.80	20230103	20100	-25.47	20220816	10000	49.80	20230103	2.12	Y	086390	500	105 억	2424066	N	N	11202	N	N
13	20230629	130626	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14920	110	2	0.74	1921530460	128049	92.49	14960	15210	14800	19250	10370	14810	15006.21	11.47	0	13591	15150	14980	14730	14560	14310	15065	14645	106	4440	500	10360	10	1	21134126	3153	-59.21	2.16	12	0.61	-252.00	6912.00	20100	20220816	-25.77	10000	20230103	49.20	15630	-4.54	20230620	10000	49.20	20230103	20100	-25.77	20220816	10000	49.20	20230103	2.12	Y	086390	500	105 억	2424066	N	N	11202	N	N
14	20230629	120628	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14870	60	2	0.41	1694075640	112740	81.43	14960	15210	14850	19250	10370	14810	15026.39	11.47	0	11759	15150	14980	14730	14560	14310	15065	14645	106	4440	500	10360	10	1	21134126	3143	-59.01	2.15	12	0.53	-252.00	6912.00	20100	20220816	-26.02	10000	20230103	48.70	15630	-4.86	20230620	10000	48.70	20230103	20100	-26.02	20220816	10000	48.70	20230103	2.12	Y	086390	500	105 억	2424066	N	N	11202	N	N
15	20230629	110628	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15030	220	2	1.49	1499026630	99691	72.01	14960	15210	14850	19250	10370	14810	15036.73	11.47	0	14442	15150	14980	14730	14560	14310	15065	14645	106	4440	500	10360	10	1	21134126	3176	-59.64	2.17	12	0.47	-252.00	6912.00	20100	20220816	-25.22	10000	20230103	50.30	15630	-3.84	20230620	10000	50.30	20230103	20100	-25.22	20220816	10000	50.30	20230103	2.12	Y	086390	500	105 억	2424066	N	N	11202	N	N
16	20230629	100629	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15000	190	2	1.28	1007916180	67214	48.55	14960	15190	14850	19250	10370	14810	14995.63	11.47	0	-1173	15150	14980	14730	14560	14310	15065	14645	106	4440	500	10360	10	1	21134126	3170	-59.52	2.17	12	0.32	-252.00	6912.00	20100	20220816	-25.37	10000	20230103	50.00	15630	-4.03	20230620	10000	50.00	20230103	20100	-25.37	20220816	10000	50.00	20230103	2.12	Y	086390	500	105 억	2424066	N	N	11202	N	N
17	20230629	090611	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14890	80	2	0.54	189469580	12660	9.14	14960	15050	14850	19250	10370	14810	14966.00	11.47	0	4813	15150	14980	14730	14560	14310	15065	14645	106	4440	500	10360	10	1	21134126	3147	-59.09	2.15	12	0.06	-252.00	6912.00	20100	20220816	-25.92	10000	20230103	48.90	15630	-4.73	20230620	10000	48.90	20230103	20100	-25.92	20220816	10000	48.90	20230103	2.12	Y	086390	500	105 억	2424066	N	N	11202	N	N
18	20230628	160619	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14810	120	2	0.82	2027632460	138075	146.36	14750	14900	14480	19090	10290	14690	14684.48	11.36	0	24956	15016	14852	14626	14462	14236	14885	14495	106	4400	500	10280	10	1	21134126	3130	-58.77	2.14	12	0.65	-252.00	6912.00	20100	20220816	-26.32	10000	20230103	48.10	15630	-5.25	20230620	10000	48.10	20230103	20100	-26.32	20220816	10000	48.10	20230103	2.12	Y	086390	500	105 억	2400200	N	N	11202	N	N
19	20230628	150625	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14770	80	2	0.54	1839455330	125348	132.87	14750	14900	14480	19090	10290	14690	14674.79	11.36	0	19353	15016	14852	14626	14462	14236	14885	14495	106	4400	500	10280	10	1	21134126	3122	-58.61	2.14	12	0.59	-252.00	6912.00	20100	20220816	-26.52	10000	20230103	47.70	15630	-5.50	20230620	10000	47.70	20230103	20100	-26.52	20220816	10000	47.70	20230103	2.12	Y	086390	500	105 억	2400200	N	N	11367	N	N
20	20230628	140622	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14700	10	2	0.07	1514413960	103339	109.54	14750	14900	14480	19090	10290	14690	14654.82	11.36	0	19260	15016	14852	14626	14462	14236	14885	14495	106	4400	500	10280	10	1	21134126	3107	-58.33	2.13	12	0.49	-252.00	6912.00	20100	20220816	-26.87	10000	20230103	47.00	15630	-5.95	20230620	10000	47.00	20230103	20100	-26.87	20220816	10000	47.00	20230103	2.12	Y	086390	500	105 억	2400200	N	N	11367	N	N
21	20230628	130623	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14700	10	2	0.07	1092074080	74484	78.95	14750	14900	14480	19090	10290	14690	14661.86	11.36	0	2944	15016	14852	14626	14462	14236	14885	14495	106	4400	500	10280	10	1	21134126	3107	-58.33	2.13	12	0.35	-252.00	6912.00	20100	20220816	-26.87	10000	20230103	47.00	15630	-5.95	20230620	10000	47.00	20230103	20100	-26.87	20220816	10000	47.00	20230103	2.12	Y	086390	500	105 억	2400200	N	N	11367	N	N
22	20230628	120615	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14560	-130	5	-0.88	915816040	62445	66.19	14750	14900	14480	19090	10290	14690	14665.96	11.36	0	-2390	15016	14852	14626	14462	14236	14885	14495	106	4400	500	10280	10	1	21134126	3077	-57.78	2.11	12	0.30	-252.00	6912.00	20100	20220816	-27.56	10000	20230103	45.60	15630	-6.85	20230620	10000	45.60	20230103	20100	-27.56	20220816	10000	45.60	20230103	2.12	Y	086390	500	105 억	2400200	N	N	11367	N	N
23	20230628	110627	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14600	-90	5	-0.61	705156800	47935	50.81	14750	14900	14500	19090	10290	14690	14710.69	11.36	0	-304	15016	14852	14626	14462	14236	14885	14495	106	4400	500	10280	10	1	21134126	3086	-57.94	2.11	12	0.23	-252.00	6912.00	20100	20220816	-27.36	10000	20230103	46.00	15630	-6.59	20230620	10000	46.00	20230103	20100	-27.36	20220816	10000	46.00	20230103	2.12	Y	086390	500	105 억	2400200	N	N	11367	N	N
24	20230628	100627	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14730	40	2	0.27	419822310	28400	30.10	14750	14900	14680	19090	10290	14690	14782.48	11.36	0	5822	15016	14852	14626	14462	14236	14885	14495	106	4400	500	10280	10	1	21134126	3113	-58.45	2.13	12	0.13	-252.00	6912.00	20100	20220816	-26.72	10000	20230103	47.30	15630	-5.76	20230620	10000	47.30	20230103	20100	-26.72	20220816	10000	47.30	20230103	2.12	Y	086390	500	105 억	2400200	N	N	11367	N	N
25	20230628	090624	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14860	170	2	1.16	103720070	7010	7.43	14750	14880	14750	19090	10290	14690	14796.02	11.36	0	3834	15016	14852	14626	14462	14236	14885	14495	106	4400	500	10280	10	1	21134126	3141	-58.97	2.15	12	0.03	-252.00	6912.00	20100	20220816	-26.07	10000	20230103	48.60	15630	-4.93	20230620	10000	48.60	20230103	20100	-26.07	20220816	10000	48.60	20230103	2.12	Y	086390	500	105 억	2400200	N	N	11367	N	N
26	20230627	160623	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14690	-140	5	-0.94	1372083990	94062	79.56	14690	14790	14400	19270	10390	14830	14586.95	11.39	0	-11005	15250	15040	14670	14460	14090	15145	14565	106	4440	500	10380	10	1	21134126	3105	-58.29	2.13	12	0.45	-252.00	6912.00	20100	20220816	-26.92	10000	20230103	46.90	15630	-6.01	20230620	10000	46.90	20230103	20100	-26.92	20220816	10000	46.90	20230103	2.21	Y	086390	500	105 억	2408034	N	N	11367	N	N
27	20230627	150628	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14660	-170	5	-1.15	1236396850	84814	71.73	14690	14790	14400	19270	10390	14830	14577.72	11.39	0	-11854	15250	15040	14670	14460	14090	15145	14565	106	4440	500	10380	10	1	21134126	3098	-58.17	2.12	12	0.40	-252.00	6912.00	20100	20220816	-27.06	10000	20230103	46.60	15630	-6.21	20230620	10000	46.60	20230103	20100	-27.06	20220816	10000	46.60	20230103	2.21	Y	086390	500	105 억	2408034	N	N	8471	N	N
28	20230627	140635	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14580	-250	5	-1.69	1069887920	73408	62.09	14690	14790	14400	19270	10390	14830	14574.51	11.39	0	-12622	15250	15040	14670	14460	14090	15145	14565	106	4440	500	10380	10	1	21134126	3081	-57.86	2.11	12	0.35	-252.00	6912.00	20100	20220816	-27.46	10000	20230103	45.80	15630	-6.72	20230620	10000	45.80	20230103	20100	-27.46	20220816	10000	45.80	20230103	2.21	Y	086390	500	105 억	2408034	N	N	8471	N	N
29	20230627	130633	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14580	-250	5	-1.69	969442000	66522	56.26	14690	14790	14400	19270	10390	14830	14573.22	11.39	0	-13420	15250	15040	14670	14460	14090	15145	14565	106	4440	500	10380	10	1	21134126	3081	-57.86	2.11	12	0.31	-252.00	6912.00	20100	20220816	-27.46	10000	20230103	45.80	15630	-6.72	20230620	10000	45.80	20230103	20100	-27.46	20220816	10000	45.80	20230103	2.21	Y	086390	500	105 억	2408034	N	N	8471	N	N
30	20230627	120635	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14610	-220	5	-1.48	892171080	61230	51.79	14690	14790	14400	19270	10390	14830	14570.77	11.39	0	-14173	15250	15040	14670	14460	14090	15145	14565	106	4440	500	10380	10	1	21134126	3088	-57.98	2.11	12	0.29	-252.00	6912.00	20100	20220816	-27.31	10000	20230103	46.10	15630	-6.53	20230620	10000	46.10	20230103	20100	-27.31	20220816	10000	46.10	20230103	2.21	Y	086390	500	105 억	2408034	N	N	8471	N	N
31	20230627	110638	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14620	-210	5	-1.42	794334300	54546	46.13	14690	14790	14400	19270	10390	14830	14562.60	11.39	0	-15068	15250	15040	14670	14460	14090	15145	14565	106	4440	500	10380	10	1	21134126	3090	-58.02	2.12	12	0.26	-252.00	6912.00	20100	20220816	-27.26	10000	20230103	46.20	15630	-6.46	20230620	10000	46.20	20230103	20100	-27.26	20220816	10000	46.20	20230103	2.21	Y	086390	500	105 억	2408034	N	N	8471	N	N
32	20230627	100621	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14520	-310	5	-2.09	474297230	32514	27.50	14690	14790	14510	19270	10390	14830	14587.40	11.39	0	-10313	15250	15040	14670	14460	14090	15145	14565	106	4440	500	10380	10	1	21134126	3069	-57.62	2.10	12	0.15	-252.00	6912.00	20100	20220816	-27.76	10000	20230103	45.20	15630	-7.10	20230620	10000	45.20	20230103	20100	-27.76	20220816	10000	45.20	20230103	2.21	Y	086390	500	105 억	2408034	N	N	8471	N	N
33	20230627	090625	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14670	-160	5	-1.08	93752450	6403	5.42	14690	14740	14560	19270	10390	14830	14641.66	11.39	0	-1169	15250	15040	14670	14460	14090	15145	14565	106	4440	500	10380	10	1	21134126	3100	-58.21	2.12	12	0.03	-252.00	6912.00	20100	20220816	-27.01	10000	20230103	46.70	15630	-6.14	20230620	10000	46.70	20230103	20100	-27.01	20220816	10000	46.70	20230103	2.21	Y	086390	500	105 억	2408034	N	N	8471	N	N
34	20230626	160621	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14830	230	2	1.58	1729086340	117822	66.82	14600	14880	14300	18980	10220	14600	14674.94	11.36	0	7129	15046	14822	14626	14402	14206	14935	14515	106	4380	500	10220	10	1	21134126	3134	-58.85	2.15	12	0.56	-252.00	6912.00	20100	20220816	-26.22	10000	20230103	48.30	15630	-5.12	20230620	10000	48.30	20230103	20100	-26.22	20220816	10000	48.30	20230103	2.24	Y	086390	500	105 억	2400508	N	N	8471	N	N
35	20230626	150627	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14780	180	2	1.23	1532254540	104541	59.29	14600	14880	14300	18980	10220	14600	14656.97	11.36	0	6511	15046	14822	14626	14402	14206	14935	14515	106	4380	500	10220	10	1	21134126	3124	-58.65	2.14	12	0.49	-252.00	6912.00	20100	20220816	-26.47	10000	20230103	47.80	15630	-5.44	20230620	10000	47.80	20230103	20100	-26.47	20220816	10000	47.80	20230103	2.24	Y	086390	500	105 억	2400508	N	N	18912	N	N
36	20230626	140627	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14700	100	2	0.68	1328303270	90694	51.44	14600	14880	14300	18980	10220	14600	14645.99	11.36	0	5016	15046	14822	14626	14402	14206	14935	14515	106	4380	500	10220	10	1	21134126	3107	-58.33	2.13	12	0.43	-252.00	6912.00	20100	20220816	-26.87	10000	20230103	47.00	15630	-5.95	20230620	10000	47.00	20230103	20100	-26.87	20220816	10000	47.00	20230103	2.24	Y	086390	500	105 억	2400508	N	N	18912	N	N
37	20230626	130623	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14660	60	2	0.41	1126879330	77013	43.68	14600	14880	14300	18980	10220	14600	14632.33	11.36	0	-2924	15046	14822	14626	14402	14206	14935	14515	106	4380	500	10220	10	1	21134126	3098	-58.17	2.12	12	0.36	-252.00	6912.00	20100	20220816	-27.06	10000	20230103	46.60	15630	-6.21	20230620	10000	46.60	20230103	20100	-27.06	20220816	10000	46.60	20230103	2.24	Y	086390	500	105 억	2400508	N	N	18912	N	N
38	20230626	120623	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14570	-30	5	-0.21	946722160	64670	36.68	14600	14880	14300	18980	10220	14600	14639.28	11.36	0	-6137	15046	14822	14626	14402	14206	14935	14515	106	4380	500	10220	10	1	21134126	3079	-57.82	2.11	12	0.31	-252.00	6912.00	20100	20220816	-27.51	10000	20230103	45.70	15630	-6.78	20230620	10000	45.70	20230103	20100	-27.51	20220816	10000	45.70	20230103	2.24	Y	086390	500	105 억	2400508	N	N	18912	N	N
39	20230626	110622	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14630	30	2	0.21	876161970	59829	33.93	14600	14880	14300	18980	10220	14600	14644.44	11.36	0	-5201	15046	14822	14626	14402	14206	14935	14515	106	4380	500	10220	10	1	21134126	3092	-58.06	2.12	12	0.28	-252.00	6912.00	20100	20220816	-27.21	10000	20230103	46.30	15630	-6.40	20230620	10000	46.30	20230103	20100	-27.21	20220816	10000	46.30	20230103	2.24	Y	086390	500	105 억	2400508	N	N	18912	N	N
40	20230626	100622	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14690	90	2	0.62	596579620	40744	23.11	14600	14880	14300	18980	10220	14600	14642.15	11.36	0	-834	15046	14822	14626	14402	14206	14935	14515	106	4380	500	10220	10	1	21134126	3105	-58.29	2.13	12	0.19	-252.00	6912.00	20100	20220816	-26.92	10000	20230103	46.90	15630	-6.01	20230620	10000	46.90	20230103	20100	-26.92	20220816	10000	46.90	20230103	2.24	Y	086390	500	105 억	2400508	N	N	18912	N	N
41	20230626	090624	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14550	-50	5	-0.34	114680110	7898	4.48	14600	14620	14300	18980	10220	14600	14520.15	11.36	0	-2969	15046	14822	14626	14402	14206	14935	14515	106	4380	500	10220	10	1	21134126	3075	-57.74	2.11	12	0.04	-252.00	6912.00	20100	20220816	-27.61	10000	20230103	45.50	15630	-6.91	20230620	10000	45.50	20230103	20100	-27.61	20220816	10000	45.50	20230103	2.24	Y	086390	500	105 억	2400508	N	N	18912	N	N
42	20230623	171541	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14600	260	2	1.81	2576365800	175614	140.49	14430	14850	14430	18640	10040	14340	14670.66	11.23	328	26282	15026	14682	14486	14142	13946	14585	14045	106	4300	500	10030	10	1	21134126	3086	-57.94	2.11	12	0.83	-252.00	6912.00	20200	20220622	-27.72	10000	20230103	46.00	15630	-6.59	20230620	10000	46.00	20230103	20100	-27.36	20220816	10000	46.00	20230103	1.98	Y	086390	500	105 억	2372980	N	N	18909	N	N
43	20230623	140518	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14610	270	2	1.88	2136169620	145428	116.35	14430	14850	14430	18640	10040	14340	14688.85	11.23	328	19486	15026	14682	14486	14142	13946	14585	14045	106	4300	500	10030	10	1	21134126	3088	-57.98	2.11	12	0.69	-252.00	6912.00	20200	20220622	-27.67	10000	20230103	46.10	15630	-6.53	20230620	10000	46.10	20230103	20100	-27.31	20220816	10000	46.10	20230103	1.98	Y	086390	500	105 억	2372980	N	N	23204	N	N
44	20230622	160846	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14340	-310	5	-2.12	1808913510	124709	36.31	14610	14830	14290	19040	10260	14650	14506.03	11.28	0	-26505	15950	15300	14970	14320	13990	15135	14155	106	4390	500	10250	10	1	21134126	3031	-56.90	2.07	12	0.59	-252.00	6912.00	20600	20220621	-30.39	10000	20230103	43.40	15630	-8.25	20230620	10000	43.40	20230103	20200	-29.01	20220622	10000	43.40	20230103	2.08	Y	086390	500	105 억	2384695	N	N	23204	N	N
45	20230622	150556	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14390	-260	5	-1.77	1619225820	111508	32.47	14610	14830	14290	19040	10260	14650	14521.16	11.28	0	-22636	15950	15300	14970	14320	13990	15135	14155	106	4390	500	10250	10	1	21134126	3041	-57.10	2.08	12	0.53	-252.00	6912.00	20600	20220621	-30.15	10000	20230103	43.90	15630	-7.93	20230620	10000	43.90	20230103	20200	-28.76	20220622	10000	43.90	20230103	2.08	Y	086390	500	105 억	2384695	N	N	53291	N	N
46	20230622	140246	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14450	-200	5	-1.37	1237026270	84875	24.71	14610	14830	14400	19040	10260	14650	14574.68	11.28	0	-23109	15950	15300	14970	14320	13990	15135	14155	106	4390	500	10250	10	1	21134126	3054	-57.34	2.09	12	0.40	-252.00	6912.00	20600	20220621	-29.85	10000	20230103	44.50	15630	-7.55	20230620	10000	44.50	20230103	20200	-28.47	20220622	10000	44.50	20230103	2.08	Y	086390	500	105 억	2384695	N	N	53291	N	N
47	20230622	130936	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14460	-190	5	-1.30	1160621710	79603	23.18	14610	14830	14400	19040	10260	14650	14580.13	11.28	0	-21242	15950	15300	14970	14320	13990	15135	14155	106	4390	500	10250	10	1	21134126	3056	-57.38	2.09	12	0.38	-252.00	6912.00	20600	20220621	-29.81	10000	20230103	44.60	15630	-7.49	20230620	10000	44.60	20230103	20200	-28.42	20220622	10000	44.60	20230103	2.08	Y	086390	500	105 억	2384695	N	N	53291	N	N
48	20230622	120540	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14470	-180	5	-1.23	903599430	61798	17.99	14610	14830	14420	19040	10260	14650	14621.82	11.28	0	-15136	15950	15300	14970	14320	13990	15135	14155	106	4390	500	10250	10	1	21134126	3058	-57.42	2.09	12	0.29	-252.00	6912.00	20600	20220621	-29.76	10000	20230103	44.70	15630	-7.42	20230620	10000	44.70	20230103	20200	-28.37	20220622	10000	44.70	20230103	2.08	Y	086390	500	105 억	2384695	N	N	53291	N	N
49	20230622	110539	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14470	-180	5	-1.23	702345410	47962	13.97	14610	14830	14420	19040	10260	14650	14643.79	11.28	0	-8098	15950	15300	14970	14320	13990	15135	14155	106	4390	500	10250	10	1	21134126	3058	-57.42	2.09	12	0.23	-252.00	6912.00	20600	20220621	-29.76	10000	20230103	44.70	15630	-7.42	20230620	10000	44.70	20230103	20200	-28.37	20220622	10000	44.70	20230103	2.08	Y	086390	500	105 억	2384695	N	N	53291	N	N
50	20230622	100419	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14670	20	2	0.14	500380660	34097	9.93	14610	14830	14420	19040	10260	14650	14675.21	11.28	0	-1824	15950	15300	14970	14320	13990	15135	14155	106	4390	500	10250	10	1	21134126	3100	-58.21	2.12	12	0.16	-252.00	6912.00	20600	20220621	-28.79	10000	20230103	46.70	15630	-6.14	20230620	10000	46.70	20230103	20200	-27.38	20220622	10000	46.70	20230103	2.08	Y	086390	500	105 억	2384695	N	N	53291	N	N
51	20230622	090445	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14560	-90	5	-0.61	72648600	5018	1.46	14610	14640	14420	19040	10260	14650	14477.60	11.28	0	1827	15950	15300	14970	14320	13990	15135	14155	106	4390	500	10250	10	1	21134126	3077	-57.78	2.11	12	0.02	-252.00	6912.00	20600	20220621	-29.32	10000	20230103	45.60	15630	-6.85	20230620	10000	45.60	20230103	20200	-27.92	20220622	10000	45.60	20230103	2.08	Y	086390	500	105 억	2384695	N	N	53291	N	N
52	20230621	160445	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14650	-960	5	-6.15	5140739670	343228	118.59	15530	15620	14640	20250	10930	15610	14977.87	12.06	410	-154096	16290	15950	15290	14950	14290	16120	15120	106	4660	500	10920	10	1	21134126	3096	-58.13	2.12	12	1.62	-252.00	6912.00	21100	20220620	-30.57	10000	20230103	46.50	15630	-6.27	20230620	10000	46.50	20230103	20600	-28.88	20220621	10000	46.50	20230103	2.04	Y	086390	500	105 억	2548003	N	N	53291	N	N
53	20230621	150853	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14650	-960	5	-6.15	4447790680	296200	102.34	15530	15620	14650	20250	10930	15610	15015.93	12.06	410	-145306	16290	15950	15290	14950	14290	16120	15120	106	4660	500	10920	10	1	21134126	3096	-58.13	2.12	12	1.40	-252.00	6912.00	21100	20220620	-30.57	10000	20230103	46.50	15630	-6.27	20230620	10000	46.50	20230103	20600	-28.88	20220621	10000	46.50	20230103	2.04	Y	086390	500	105 억	2548003	N	N	31587	N	N
54	20230621	140654	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14800	-810	5	-5.19	3738812920	247996	85.69	15530	15620	14780	20250	10930	15610	15075.84	12.06	410	-123734	16290	15950	15290	14950	14290	16120	15120	106	4660	500	10920	10	1	21134126	3128	-58.73	2.14	12	1.17	-252.00	6912.00	21100	20220620	-29.86	10000	20230103	48.00	15630	-5.31	20230620	10000	48.00	20230103	20600	-28.16	20220621	10000	48.00	20230103	2.04	Y	086390	500	105 억	2548003	N	N	31587	N	N
55	20230621	130535	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14860	-750	5	-4.80	3120795190	206343	71.30	15530	15620	14840	20250	10930	15610	15124.02	12.06	410	-102853	16290	15950	15290	14950	14290	16120	15120	106	4660	500	10920	10	1	21134126	3141	-58.97	2.15	12	0.98	-252.00	6912.00	21100	20220620	-29.57	10000	20230103	48.60	15630	-4.93	20230620	10000	48.60	20230103	20600	-27.86	20220621	10000	48.60	20230103	2.04	Y	086390	500	105 억	2548003	N	N	31587	N	N
56	20230621	120123	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14920	-690	5	-4.42	2621101660	172796	59.70	15530	15620	14910	20250	10930	15610	15168.45	12.06	410	-80312	16290	15950	15290	14950	14290	16120	15120	106	4660	500	10920	10	1	21134126	3153	-59.21	2.16	12	0.82	-252.00	6912.00	21100	20220620	-29.29	10000	20230103	49.20	15630	-4.54	20230620	10000	49.20	20230103	20600	-27.57	20220621	10000	49.20	20230103	2.04	Y	086390	500	105 억	2548003	N	N	31587	N	N
57	20230621	110942	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15040	-570	5	-3.65	2160811880	142046	49.08	15530	15620	14940	20250	10930	15610	15211.72	12.06	410	-65048	16290	15950	15290	14950	14290	16120	15120	106	4660	500	10920	10	1	21134126	3179	-59.68	2.18	12	0.67	-252.00	6912.00	21100	20220620	-28.72	10000	20230103	50.40	15630	-3.77	20230620	10000	50.40	20230103	20600	-26.99	20220621	10000	50.40	20230103	2.04	Y	086390	500	105 억	2548003	N	N	31587	N	N
58	20230621	100421	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15200	-410	5	-2.63	1067499250	69512	24.02	15530	15620	15170	20250	10930	15610	15356.61	12.06	410	-28572	16290	15950	15290	14950	14290	16120	15120	106	4660	500	10920	10	1	21134126	3212	-60.32	2.20	12	0.33	-252.00	6912.00	21100	20220620	-27.96	10000	20230103	52.00	15630	-2.75	20230620	10000	52.00	20230103	20600	-26.21	20220621	10000	52.00	20230103	2.04	Y	086390	500	105 억	2548003	N	N	31587	N	N
59	20230621	090147	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15390	-220	5	-1.41	73992970	4781	1.65	15530	15540	15380	20250	10930	15610	15472.97	12.06	410	-1748	16290	15950	15290	14950	14290	16120	15120	106	4660	500	10920	10	1	21134126	3253	-61.07	2.23	12	0.02	-252.00	6912.00	21100	20220620	-27.06	10000	20230103	53.90	15630	-1.54	20230620	10000	53.90	20230103	20600	-25.29	20220621	10000	53.90	20230103	2.04	Y	086390	500	105 억	2548003	N	N	31587	N	N
60	20230620	160503	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15610	620	2	4.14	4338320290	285851	202.00	14920	15630	14630	19480	10500	14990	15176.23	12.09	-29579	-3998	15330	15160	14830	14660	14330	15245	14745	106	4490	500	10490	10	1	21134126	3299	-61.94	2.26	12	1.35	-252.00	6912.00	21150	20220617	-26.19	10000	20230103	56.10	15630	-0.13	20230620	10000	56.10	20230103	21100	-26.02	20220620	10000	56.10	20230103	1.96	Y	086390	500	105 억	2554737	N	N	31587	N	N
61	20230620	150817	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15560	570	2	3.80	3782063850	250191	176.80	14920	15560	14630	19480	10500	14990	15116.71	12.09	-29579	-1845	15330	15160	14830	14660	14330	15245	14745	106	4490	500	10490	10	1	21134126	3288	-61.75	2.25	12	1.18	-252.00	6912.00	21150	20220617	-26.43	10000	20230103	55.60	15560	0.00	20230620	10000	55.60	20230103	21100	-26.26	20220620	10000	55.60	20230103	1.96	Y	086390	500	105 억	2554737	N	N	20286	N	N
62	20230620	140800	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15080	90	2	0.60	2122653850	142202	100.49	14920	15190	14630	19480	10500	14990	14927.03	12.09	-29579	-7919	15330	15160	14830	14660	14330	15245	14745	106	4490	500	10490	10	1	21134126	3187	-59.84	2.18	12	0.67	-252.00	6912.00	21150	20220617	-28.70	10000	20230103	50.80	15190	-0.72	20230620	10000	50.80	20230103	21100	-28.53	20220620	10000	50.80	20230103	1.96	Y	086390	500	105 억	2554737	N	N	20286	N	N
63	20230620	130850	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	15010	20	2	0.13	1490850080	100389	70.94	14920	15080	14630	19480	10500	14990	14850.73	12.09	-29579	-13369	15330	15160	14830	14660	14330	15245	14745	106	4490	500	10490	10	1	21134126	3172	-59.56	2.17	12	0.48	-252.00	6912.00	21150	20220617	-29.03	10000	20230103	50.10	15130	-0.79	20230530	10000	50.10	20230103	21100	-28.86	20220620	10000	50.10	20230103	1.96	Y	086390	500	105 억	2554737	N	N	20286	N	N
64	20230620	120755	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14800	-190	5	-1.27	1277907280	86097	60.84	14920	15080	14630	19480	10500	14990	14842.64	12.09	-29579	-18065	15330	15160	14830	14660	14330	15245	14745	106	4490	500	10490	10	1	21134126	3128	-58.73	2.14	12	0.41	-252.00	6912.00	21150	20220617	-30.02	10000	20230103	48.00	15130	-2.18	20230530	10000	48.00	20230103	21100	-29.86	20220620	10000	48.00	20230103	1.96	Y	086390	500	105 억	2554737	N	N	20286	N	N
65	20230620	110543	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14790	-200	5	-1.33	1159270000	78060	55.16	14920	15080	14630	19480	10500	14990	14851.01	12.09	-29579	-15518	15330	15160	14830	14660	14330	15245	14745	106	4490	500	10490	10	1	21134126	3126	-58.69	2.14	12	0.37	-252.00	6912.00	21150	20220617	-30.07	10000	20230103	47.90	15130	-2.25	20230530	10000	47.90	20230103	21100	-29.91	20220620	10000	47.90	20230103	1.96	Y	086390	500	105 억	2554737	N	N	20286	N	N
66	20230620	100949	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14910	-80	5	-0.53	773720580	52202	36.89	14920	14990	14630	19480	10500	14990	14821.66	12.09	-29579	-19952	15330	15160	14830	14660	14330	15245	14745	106	4490	500	10490	10	1	21134126	3151	-59.17	2.16	12	0.25	-252.00	6912.00	21150	20220617	-29.50	10000	20230103	49.10	15130	-1.45	20230530	10000	49.10	20230103	21100	-29.34	20220620	10000	49.10	20230103	1.96	Y	086390	500	105 억	2554737	N	N	20286	N	N
67	20230620	090132	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14930	-60	5	-0.40	22839010	1530	1.08	14920	14990	14920	19480	10500	14990	14927.42	12.09	-29579	655	15330	15160	14830	14660	14330	15245	14745	106	4490	500	10490	10	1	21134126	3155	-59.25	2.16	12	0.01	-252.00	6912.00	21150	20220617	-29.41	10000	20230103	49.30	15130	-1.32	20230530	10000	49.30	20230103	21100	-29.24	20220620	10000	49.30	20230103	1.96	Y	086390	500	105 억	2554737	N	N	20286	N	N
68	20230619	160755	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14990	180	2	1.22	2072596770	139943	45.85	14790	15000	14500	19250	10370	14810	14810.19	12.10	703	-4408	15336	15072	14686	14422	14036	14880	14230	106	4440	500	10360	10	1	21134126	3168	-59.48	2.17	12	0.66	-252.00	6912.00	22000	20220616	-31.86	10000	20230103	49.90	15130	-0.93	20230530	10000	49.90	20230103	21100	-28.96	20220620	10000	49.90	20230103	2.02	Y	086390	500	105 억	2557963	N	N	20286	N	N
69	20230619	150555	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14930	120	2	0.81	1776645470	120174	39.37	14790	15000	14500	19250	10370	14810	14783.94	12.10	703	-5969	15336	15072	14686	14422	14036	14880	14230	106	4440	500	10360	10	1	21134126	3155	-59.25	2.16	12	0.57	-252.00	6912.00	22000	20220616	-32.14	10000	20230103	49.30	15130	-1.32	20230530	10000	49.30	20230103	21100	-29.24	20220620	10000	49.30	20230103	2.02	Y	086390	500	105 억	2557963	N	N	30361	N	N
70	20230619	140418	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14820	10	2	0.07	1543910770	104522	34.24	14790	15000	14500	19250	10370	14810	14771.16	12.10	703	-7427	15336	15072	14686	14422	14036	14880	14230	106	4440	500	10360	10	1	21134126	3132	-58.81	2.14	12	0.49	-252.00	6912.00	22000	20220616	-32.64	10000	20230103	48.20	15130	-2.05	20230530	10000	48.20	20230103	21100	-29.76	20220620	10000	48.20	20230103	2.02	Y	086390	500	105 억	2557963	N	N	30361	N	N
71	20230619	130220	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14860	50	2	0.34	1347739610	91325	29.92	14790	15000	14500	19250	10370	14810	14757.62	12.10	703	-6362	15336	15072	14686	14422	14036	14880	14230	106	4440	500	10360	10	1	21134126	3141	-58.97	2.15	12	0.43	-252.00	6912.00	22000	20220616	-32.45	10000	20230103	48.60	15130	-1.78	20230530	10000	48.60	20230103	21100	-29.57	20220620	10000	48.60	20230103	2.02	Y	086390	500	105 억	2557963	N	N	30361	N	N
72	20230619	120528	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14830	20	2	0.14	1203843780	81604	26.74	14790	15000	14500	19250	10370	14810	14752.26	12.10	703	-6842	15336	15072	14686	14422	14036	14880	14230	106	4440	500	10360	10	1	21134126	3134	-58.85	2.15	12	0.39	-252.00	6912.00	22000	20220616	-32.59	10000	20230103	48.30	15130	-1.98	20230530	10000	48.30	20230103	21100	-29.72	20220620	10000	48.30	20230103	2.02	Y	086390	500	105 억	2557963	N	N	30361	N	N
73	20230619	110519	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14750	-60	5	-0.41	1031956810	69971	22.92	14790	15000	14500	19250	10370	14810	14748.35	12.10	703	-2200	15336	15072	14686	14422	14036	14880	14230	106	4440	500	10360	10	1	21134126	3117	-58.53	2.13	12	0.33	-252.00	6912.00	22000	20220616	-32.95	10000	20230103	47.50	15130	-2.51	20230530	10000	47.50	20230103	21100	-30.09	20220620	10000	47.50	20230103	2.02	Y	086390	500	105 억	2557963	N	N	30361	N	N
74	20230619	100429	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14750	-60	5	-0.41	509053540	34809	11.40	14790	14790	14500	19250	10370	14810	14624.19	12.10	703	-7483	15336	15072	14686	14422	14036	14880	14230	106	4440	500	10360	10	1	21134126	3117	-58.53	2.13	12	0.16	-252.00	6912.00	22000	20220616	-32.95	10000	20230103	47.50	15130	-2.51	20230530	10000	47.50	20230103	21100	-30.09	20220620	10000	47.50	20230103	2.02	Y	086390	500	105 억	2557963	N	N	30361	N	N
75	20230619	090137	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14610	-200	5	-1.35	57127810	3891	1.27	14790	14790	14610	19250	10370	14810	14682.04	12.10	703	-739	15336	15072	14686	14422	14036	14880	14230	106	4440	500	10360	10	1	21134126	3088	-57.98	2.11	12	0.02	-252.00	6912.00	22000	20220616	-33.59	10000	20230103	46.10	15130	-3.44	20230530	10000	46.10	20230103	21100	-30.76	20220620	10000	46.10	20230103	2.02	Y	086390	500	105 억	2557963	N	N	30361	N	N
76	20230616	160414	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14810	120	2	0.82	4494414880	304823	104.40	14830	14950	14300	19090	10290	14690	14744.29	12.17	0	-12109	15290	14990	14620	14320	13950	15140	14470	106	4400	500	10280	10	1	21134126	3130	-58.77	2.14	12	1.44	-252.00	6912.00	22550	20220615	-34.32	10000	20230103	48.10	15130	-2.12	20230530	10000	48.10	20230103	22000	-32.68	20220616	10000	48.10	20230103	2.00	Y	086390	500	105 억	2571569	N	N	30361	N	N
77	20230616	150233	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14700	10	2	0.07	2961774840	201248	68.92	14830	14950	14300	19090	10290	14690	14717.04	12.17	0	-19150	15290	14990	14620	14320	13950	15140	14470	106	4400	500	10280	10	1	21134126	3107	-58.33	2.13	12	0.95	-252.00	6912.00	22550	20220615	-34.81	10000	20230103	47.00	15130	-2.84	20230530	10000	47.00	20230103	22000	-33.18	20220616	10000	47.00	20230103	2.00	Y	086390	500	105 억	2571569	N	N	41757	N	N
78	20230616	140758	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14570	-120	5	-0.82	2359600530	159903	54.76	14830	14950	14560	19090	10290	14690	14756.45	12.17	0	-20169	15290	14990	14620	14320	13950	15140	14470	106	4400	500	10280	10	1	21134126	3079	-57.82	2.11	12	0.76	-252.00	6912.00	22550	20220615	-35.39	10000	20230103	45.70	15130	-3.70	20230530	10000	45.70	20230103	22000	-33.77	20220616	10000	45.70	20230103	2.00	Y	086390	500	105 억	2571569	N	N	41757	N	N
79	20230616	130254	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14800	110	2	0.75	1897280890	128390	43.97	14830	14950	14650	19090	10290	14690	14777.48	12.17	0	-14180	15290	14990	14620	14320	13950	15140	14470	106	4400	500	10280	10	1	21134126	3128	-58.73	2.14	12	0.61	-252.00	6912.00	22550	20220615	-34.37	10000	20230103	48.00	15130	-2.18	20230530	10000	48.00	20230103	22000	-32.73	20220616	10000	48.00	20230103	2.00	Y	086390	500	105 억	2571569	N	N	41757	N	N
80	20230616	120943	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14740	50	2	0.34	1666965190	112795	38.63	14830	14950	14650	19090	10290	14690	14778.72	12.17	0	-16424	15290	14990	14620	14320	13950	15140	14470	106	4400	500	10280	10	1	21134126	3115	-58.49	2.13	12	0.53	-252.00	6912.00	22550	20220615	-34.63	10000	20230103	47.40	15130	-2.58	20230530	10000	47.40	20230103	22000	-33.00	20220616	10000	47.40	20230103	2.00	Y	086390	500	105 억	2571569	N	N	41757	N	N
81	20230616	111021	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14730	40	2	0.27	1443661600	97671	33.45	14830	14950	14650	19090	10290	14690	14780.86	12.17	0	-15893	15290	14990	14620	14320	13950	15140	14470	106	4400	500	10280	10	1	21134126	3113	-58.45	2.13	12	0.46	-252.00	6912.00	22550	20220615	-34.68	10000	20230103	47.30	15130	-2.64	20230530	10000	47.30	20230103	22000	-33.05	20220616	10000	47.30	20230103	2.00	Y	086390	500	105 억	2571569	N	N	41757	N	N
82	20230616	100504	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14740	50	2	0.34	874882660	59037	20.22	14830	14950	14650	19090	10290	14690	14819.23	12.17	0	-7467	15290	14990	14620	14320	13950	15140	14470	106	4400	500	10280	10	1	21134126	3115	-58.49	2.13	12	0.28	-252.00	6912.00	22550	20220615	-34.63	10000	20230103	47.40	15130	-2.58	20230530	10000	47.40	20230103	22000	-33.00	20220616	10000	47.40	20230103	2.00	Y	086390	500	105 억	2571569	N	N	41757	N	N
83	20230616	090410	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14820	130	2	0.88	179860430	12075	4.14	14830	14950	14810	19090	10290	14690	14895.27	12.17	0	-3746	15290	14990	14620	14320	13950	15140	14470	106	4400	500	10280	10	1	21134126	3132	-58.81	2.14	12	0.06	-252.00	6912.00	22550	20220615	-34.28	10000	20230103	48.20	15130	-2.05	20230530	10000	48.20	20230103	22000	-32.64	20220616	10000	48.20	20230103	2.00	Y	086390	500	105 억	2571569	N	N	41757	N	N
84	20230615	150327	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14660	430	2	3.02	4101514170	280476	99.52	14250	14920	14250	18490	9970	14230	14623.41	11.63	0	86098	15190	14710	14370	13890	13550	14540	13720	106	4260	500	9960	10	1	21134126	3098	-58.17	2.12	12	1.33	-252.00	6912.00	23200	20220614	-36.81	10000	20230103	46.60	15130	-3.11	20230530	10000	46.60	20230103	22550	-34.99	20220615	10000	46.60	20230103	2.07	Y	086390	500	105 억	2458689	N	N	29837	N	N
85	20230615	140859	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14630	400	2	2.81	3806444510	260355	92.38	14250	14920	14250	18490	9970	14230	14620.22	11.63	0	78981	15190	14710	14370	13890	13550	14540	13720	106	4260	500	9960	10	1	21134126	3092	-58.06	2.12	12	1.23	-252.00	6912.00	23200	20220614	-36.94	10000	20230103	46.30	15130	-3.30	20230530	10000	46.30	20230103	22550	-35.12	20220615	10000	46.30	20230103	2.07	Y	086390	500	105 억	2458689	N	N	29837	N	N
86	20230615	131127	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14620	390	2	2.74	3500537840	239398	84.94	14250	14920	14250	18490	9970	14230	14622.26	11.63	0	70787	15190	14710	14370	13890	13550	14540	13720	106	4260	500	9960	10	1	21134126	3090	-58.02	2.12	12	1.13	-252.00	6912.00	23200	20220614	-36.98	10000	20230103	46.20	15130	-3.37	20230530	10000	46.20	20230103	22550	-35.17	20220615	10000	46.20	20230103	2.07	Y	086390	500	105 억	2458689	N	N	29837	N	N
87	20230615	120810	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14450	220	2	1.55	3031377880	207212	73.52	14250	14920	14250	18490	9970	14230	14629.36	11.63	0	57932	15190	14710	14370	13890	13550	14540	13720	106	4260	500	9960	10	1	21134126	3054	-57.34	2.09	12	0.98	-252.00	6912.00	23200	20220614	-37.72	10000	20230103	44.50	15130	-4.49	20230530	10000	44.50	20230103	22550	-35.92	20220615	10000	44.50	20230103	2.07	Y	086390	500	105 억	2458689	N	N	29837	N	N
88	20230615	110540	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14330	100	2	0.70	2682659240	182936	64.91	14250	14920	14250	18490	9970	14230	14664.48	11.63	0	53165	15190	14710	14370	13890	13550	14540	13720	106	4260	500	9960	10	1	21134126	3029	-56.87	2.07	12	0.87	-252.00	6912.00	23200	20220614	-38.23	10000	20230103	43.30	15130	-5.29	20230530	10000	43.30	20230103	22550	-36.45	20220615	10000	43.30	20230103	2.07	Y	086390	500	105 억	2458689	N	N	29837	N	N
89	20230611	184732	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	14730	300	2	2.08	2659924920	182250	118.56	14440	14730	14310	18750	10110	14430	14594.70	11.29	45755	64421	14690	14560	14340	14210	13990	14625	14275	106	4320	500	10100	10	1	21134126	3113	-58.45	2.13	12	0.86	-252.00	6912.00	26850	20220608	-45.14	10000	20230103	47.30	15130	-2.64	20230530	10000	47.30	20230103	26200	-43.78	20220609	10000	47.30	20230103	2.05	Y	086390	500	105 억	2386655	N	N	21532	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History