KissMeData/095340/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	160653	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55200	1000	2	1.85	18002889800	329368	67.64	54000	55900	52600	70400	38000	54200	54660.30	8.67	-332	-94386	56933	55566	54033	52666	51133	56250	53350	87	16200	500	41190	100	1	17399471	9605	21.85	3.36	12	1.89	2526.00	16435.00	57000	20230613	-3.16	28150	20220704	96.09	57000	-3.16	20230613	29950	84.31	20230103	57000	-3.16	20230613	28150	96.09	20220704	2.76	Y	095340	500	86 억	1508903	N	N	37863	N	N
3	20230630	150656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55400	1200	2	2.21	16888740700	309210	63.50	54000	55900	52600	70400	38000	54200	54620.52	8.67	-332	-92938	56933	55566	54033	52666	51133	56250	53350	87	16200	500	41190	100	1	17399471	9639	21.93	3.37	12	1.78	2526.00	16435.00	57000	20230613	-2.81	28150	20220704	96.80	57000	-2.81	20230613	29950	84.97	20230103	57000	-2.81	20230613	28150	96.80	20220704	2.76	Y	095340	500	86 억	1508903	N	N	28066	N	N
4	20230630	140654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55300	1100	2	2.03	12061530400	222153	45.62	54000	55300	52600	70400	38000	54200	54294.27	8.67	-332	-67033	56933	55566	54033	52666	51133	56250	53350	87	16200	500	41190	100	1	17399471	9622	21.89	3.36	12	1.28	2526.00	16435.00	57000	20230613	-2.98	28150	20220704	96.45	57000	-2.98	20230613	29950	84.64	20230103	57000	-2.98	20230613	28150	96.45	20220704	2.76	Y	095340	500	86 억	1508903	N	N	28066	N	N
5	20230630	130655	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54700	500	2	0.92	10032792500	185221	38.04	54000	55100	52600	70400	38000	54200	54166.40	8.67	-332	-53485	56933	55566	54033	52666	51133	56250	53350	87	16200	500	41190	100	1	17399471	9518	21.65	3.33	12	1.06	2526.00	16435.00	57000	20230613	-4.04	28150	20220704	94.32	57000	-4.04	20230613	29950	82.64	20230103	57000	-4.04	20230613	28150	94.32	20220704	2.76	Y	095340	500	86 억	1508903	N	N	28066	N	N
6	20230630	120652	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54400	200	2	0.37	8977197900	165899	34.07	54000	55100	52600	70400	38000	54200	54111.83	8.67	-332	-43573	56933	55566	54033	52666	51133	56250	53350	87	16200	500	41190	100	1	17399471	9465	21.54	3.31	12	0.95	2526.00	16435.00	57000	20230613	-4.56	28150	20220704	93.25	57000	-4.56	20230613	29950	81.64	20230103	57000	-4.56	20230613	28150	93.25	20220704	2.76	Y	095340	500	86 억	1508903	N	N	28066	N	N
7	20230630	110656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	300	2	0.55	7823373800	144661	29.71	54000	55100	52600	70400	38000	54200	54079.81	8.67	-332	-35442	56933	55566	54033	52666	51133	56250	53350	87	16200	500	41190	100	1	17399471	9483	21.58	3.32	12	0.83	2526.00	16435.00	57000	20230613	-4.39	28150	20220704	93.61	57000	-4.39	20230613	29950	81.97	20230103	57000	-4.39	20230613	28150	93.61	20220704	2.76	Y	095340	500	86 억	1508903	N	N	28066	N	N
8	20230630	100655	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	700	2	1.29	4536885800	84469	17.35	54000	54900	52600	70400	38000	54200	53704.09	8.67	-332	-20043	56933	55566	54033	52666	51133	56250	53350	87	16200	500	41190	100	1	17399471	9552	21.73	3.34	12	0.49	2526.00	16435.00	57000	20230613	-3.68	28150	20220704	95.03	57000	-3.68	20230613	29950	83.31	20230103	57000	-3.68	20230613	28150	95.03	20220704	2.76	Y	095340	500	86 억	1508903	N	N	28066	N	N
9	20230630	090655	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53100	-1100	5	-2.03	940041600	17586	3.61	54000	54200	53000	70400	38000	54200	53403.28	8.67	-332	-9896	56933	55566	54033	52666	51133	56250	53350	87	16200	500	41190	100	1	17399471	9239	21.02	3.23	12	0.10	2526.00	16435.00	57000	20230613	-6.84	28150	20220704	88.63	57000	-6.84	20230613	29950	77.30	20230103	57000	-6.84	20230613	28150	88.63	20220704	2.76	Y	095340	500	86 억	1508903	N	N	28066	N	N
10	20230629	160654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54200	1600	2	3.04	26345955200	485271	287.04	52600	55400	52500	68300	36900	52600	54294.67	9.02	-332	-64884	54133	53366	52633	51866	51133	53000	51500	87	15700	500	39970	100	1	17399471	9431	21.46	3.30	12	2.79	2526.00	16435.00	57000	20230613	-4.91	28150	20220704	92.54	57000	-4.91	20230613	29950	80.97	20230103	57000	-4.91	20230613	28150	92.54	20220704	2.68	Y	095340	500	86 억	1569138	N	N	28066	N	N
11	20230629	150652	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	1900	2	3.61	25387764000	467595	276.58	52600	55400	52500	68300	36900	52600	54297.85	9.02	-332	-68048	54133	53366	52633	51866	51133	53000	51500	87	15700	500	39970	100	1	17399471	9483	21.58	3.32	12	2.69	2526.00	16435.00	57000	20230613	-4.39	28150	20220704	93.61	57000	-4.39	20230613	29950	81.97	20230103	57000	-4.39	20230613	28150	93.61	20220704	2.68	Y	095340	500	86 억	1569138	N	N	12786	N	N
12	20230629	140650	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54700	2100	2	3.99	22027848800	406070	240.19	52600	55400	52500	68300	36900	52600	54250.35	9.02	-332	-49929	54133	53366	52633	51866	51133	53000	51500	87	15700	500	39970	100	1	17399471	9518	21.65	3.33	12	2.33	2526.00	16435.00	57000	20230613	-4.04	28150	20220704	94.32	57000	-4.04	20230613	29950	82.64	20230103	57000	-4.04	20230613	28150	94.32	20220704	2.68	Y	095340	500	86 억	1569138	N	N	12786	N	N
13	20230629	130650	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	2300	2	4.37	18633319100	344131	203.55	52600	55400	52500	68300	36900	52600	54150.35	9.02	-332	-30464	54133	53366	52633	51866	51133	53000	51500	87	15700	500	39970	100	1	17399471	9552	21.73	3.34	12	1.98	2526.00	16435.00	57000	20230613	-3.68	28150	20220704	95.03	57000	-3.68	20230613	29950	83.31	20230103	57000	-3.68	20230613	28150	95.03	20220704	2.68	Y	095340	500	86 억	1569138	N	N	12786	N	N
14	20230629	120653	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	1900	2	3.61	13816154300	256469	151.70	52600	54900	52500	68300	36900	52600	53875.46	9.02	-332	-29373	54133	53366	52633	51866	51133	53000	51500	87	15700	500	39970	100	1	17399471	9483	21.58	3.32	12	1.47	2526.00	16435.00	57000	20230613	-4.39	28150	20220704	93.61	57000	-4.39	20230613	29950	81.97	20230103	57000	-4.39	20230613	28150	93.61	20220704	2.68	Y	095340	500	86 억	1569138	N	N	12786	N	N
15	20230629	110654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54200	1600	2	3.04	9956188100	185527	109.74	52600	54500	52500	68300	36900	52600	53669.93	9.02	-332	-10524	54133	53366	52633	51866	51133	53000	51500	87	15700	500	39970	100	1	17399471	9431	21.46	3.30	12	1.07	2526.00	16435.00	57000	20230613	-4.91	28150	20220704	92.54	57000	-4.91	20230613	29950	80.97	20230103	57000	-4.91	20230613	28150	92.54	20220704	2.68	Y	095340	500	86 억	1569138	N	N	12786	N	N
16	20230629	100654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53400	800	2	1.52	5019471900	94186	55.71	52600	53900	52500	68300	36900	52600	53300.36	9.02	-332	-15527	54133	53366	52633	51866	51133	53000	51500	87	15700	500	39970	100	1	17399471	9291	21.14	3.25	12	0.54	2526.00	16435.00	57000	20230613	-6.32	28150	20220704	89.70	57000	-6.32	20230613	29950	78.30	20230103	57000	-6.32	20230613	28150	89.70	20220704	2.68	Y	095340	500	86 억	1569138	N	N	12786	N	N
17	20230629	090631	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53400	800	2	1.52	950429800	17925	10.60	52600	53500	52500	68300	36900	52600	53046.63	9.02	-332	5325	54133	53366	52633	51866	51133	53000	51500	87	15700	500	39970	100	1	17399471	9291	21.14	3.25	12	0.10	2526.00	16435.00	57000	20230613	-6.32	28150	20220704	89.70	57000	-6.32	20230613	29950	78.30	20230103	57000	-6.32	20230613	28150	89.70	20220704	2.68	Y	095340	500	86 억	1569138	N	N	12786	N	N
18	20230628	160644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	600	2	1.15	8715072300	166038	153.71	52800	53400	51900	67600	36400	52000	52488.28	9.11	0	-8651	52933	52466	51833	51366	50733	52150	51050	87	15600	500	39520	100	1	17399471	9152	20.82	3.20	12	0.95	2526.00	16435.00	57000	20230613	-7.72	28150	20220704	86.86	57000	-7.72	20230613	29950	75.63	20230103	57000	-7.72	20230613	28150	86.86	20220704	2.74	Y	095340	500	86 억	1585083	N	N	12786	N	N
19	20230628	150649	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	400	2	0.77	7404820800	141074	130.60	52800	53400	51900	67600	36400	52000	52488.91	9.11	0	-6038	52933	52466	51833	51366	50733	52150	51050	87	15600	500	39520	100	1	17399471	9117	20.74	3.19	12	0.81	2526.00	16435.00	57000	20230613	-8.07	28150	20220704	86.15	57000	-8.07	20230613	29950	74.96	20230103	57000	-8.07	20230613	28150	86.15	20220704	2.74	Y	095340	500	86 억	1585083	N	N	12386	N	N
20	20230628	140647	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	400	2	0.77	6535177400	124454	115.21	52800	53400	51900	67600	36400	52000	52510.79	9.11	0	-1648	52933	52466	51833	51366	50733	52150	51050	87	15600	500	39520	100	1	17399471	9117	20.74	3.19	12	0.72	2526.00	16435.00	57000	20230613	-8.07	28150	20220704	86.15	57000	-8.07	20230613	29950	74.96	20230103	57000	-8.07	20230613	28150	86.15	20220704	2.74	Y	095340	500	86 억	1585083	N	N	12386	N	N
21	20230628	130648	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	300	2	0.58	5656857600	107646	99.65	52800	53400	51900	67600	36400	52000	52550.56	9.11	0	-3502	52933	52466	51833	51366	50733	52150	51050	87	15600	500	39520	100	1	17399471	9100	20.70	3.18	12	0.62	2526.00	16435.00	57000	20230613	-8.25	28150	20220704	85.79	57000	-8.25	20230613	29950	74.62	20230103	57000	-8.25	20230613	28150	85.79	20220704	2.74	Y	095340	500	86 억	1585083	N	N	12386	N	N
22	20230628	120643	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	300	2	0.58	5087005100	96737	89.55	52800	53400	51900	67600	36400	52000	52585.93	9.11	0	-4166	52933	52466	51833	51366	50733	52150	51050	87	15600	500	39520	100	1	17399471	9100	20.70	3.18	12	0.56	2526.00	16435.00	57000	20230613	-8.25	28150	20220704	85.79	57000	-8.25	20230613	29950	74.62	20230103	57000	-8.25	20230613	28150	85.79	20220704	2.74	Y	095340	500	86 억	1585083	N	N	12386	N	N
23	20230628	110651	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	400	2	0.77	4347645300	82559	76.43	52800	53400	52100	67600	36400	52000	52661.07	9.11	0	-2201	52933	52466	51833	51366	50733	52150	51050	87	15600	500	39520	100	1	17399471	9117	20.74	3.19	12	0.47	2526.00	16435.00	57000	20230613	-8.07	28150	20220704	86.15	57000	-8.07	20230613	29950	74.96	20230103	57000	-8.07	20230613	28150	86.15	20220704	2.74	Y	095340	500	86 억	1585083	N	N	12386	N	N
24	20230628	100652	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	500	2	0.96	3258774800	61806	57.22	52800	53400	52100	67600	36400	52000	52725.86	9.11	0	-1859	52933	52466	51833	51366	50733	52150	51050	87	15600	500	39520	100	1	17399471	9135	20.78	3.19	12	0.36	2526.00	16435.00	57000	20230613	-7.89	28150	20220704	86.50	57000	-7.89	20230613	29950	75.29	20230103	57000	-7.89	20230613	28150	86.50	20220704	2.74	Y	095340	500	86 억	1585083	N	N	12386	N	N
25	20230628	090649	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	1200	2	2.31	1122097900	21185	19.61	52800	53300	52500	67600	36400	52000	52966.62	9.11	0	1695	52933	52466	51833	51366	50733	52150	51050	87	15600	500	39520	100	1	17399471	9257	21.06	3.24	12	0.12	2526.00	16435.00	57000	20230613	-6.67	28150	20220704	88.99	57000	-6.67	20230613	29950	77.63	20230103	57000	-6.67	20230613	28150	88.99	20220704	2.74	Y	095340	500	86 억	1585083	N	N	12386	N	N
26	20230627	160648	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52000	-300	5	-0.57	5518854300	106870	52.29	52200	52300	51200	67900	36700	52300	51640.57	9.18	0	-15318	54566	53432	51666	50532	48766	54000	51100	87	15600	500	39740	100	1	17399471	9048	20.59	3.16	12	0.61	2526.00	16435.00	57000	20230613	-8.77	28150	20220704	84.72	57000	-8.77	20230613	29950	73.62	20230103	57000	-8.77	20230613	28150	84.72	20220704	2.83	Y	095340	500	86 억	1596475	N	N	12386	N	N
27	20230627	150652	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51900	-400	5	-0.76	5126046400	99316	48.60	52200	52300	51200	67900	36700	52300	51613.50	9.18	0	-12353	54566	53432	51666	50532	48766	54000	51100	87	15600	500	39740	100	1	17399471	9030	20.55	3.16	12	0.57	2526.00	16435.00	57000	20230613	-8.95	28150	20220704	84.37	57000	-8.95	20230613	29950	73.29	20230103	57000	-8.95	20230613	28150	84.37	20220704	2.83	Y	095340	500	86 억	1596475	N	N	8191	N	N
28	20230627	140700	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-800	5	-1.53	4088233100	79317	38.81	52200	52300	51200	67900	36700	52300	51542.96	9.18	0	-11095	54566	53432	51666	50532	48766	54000	51100	87	15600	500	39740	100	1	17399471	8961	20.39	3.13	12	0.46	2526.00	16435.00	57000	20230613	-9.65	28150	20220704	82.95	57000	-9.65	20230613	29950	71.95	20230103	57000	-9.65	20230613	28150	82.95	20220704	2.83	Y	095340	500	86 억	1596475	N	N	8191	N	N
29	20230627	130658	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51700	-600	5	-1.15	3732685100	72437	35.45	52200	52300	51200	67900	36700	52300	51530.09	9.18	0	-10402	54566	53432	51666	50532	48766	54000	51100	87	15600	500	39740	100	1	17399471	8996	20.47	3.15	12	0.42	2526.00	16435.00	57000	20230613	-9.30	28150	20220704	83.66	57000	-9.30	20230613	29950	72.62	20230103	57000	-9.30	20230613	28150	83.66	20220704	2.83	Y	095340	500	86 억	1596475	N	N	8191	N	N
30	20230627	120700	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51600	-700	5	-1.34	3185011800	61849	30.26	52200	52300	51200	67900	36700	52300	51496.58	9.18	0	-12760	54566	53432	51666	50532	48766	54000	51100	87	15600	500	39740	100	1	17399471	8978	20.43	3.14	12	0.36	2526.00	16435.00	57000	20230613	-9.47	28150	20220704	83.30	57000	-9.47	20230613	29950	72.29	20230103	57000	-9.47	20230613	28150	83.30	20220704	2.83	Y	095340	500	86 억	1596475	N	N	8191	N	N
31	20230627	110704	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52000	-300	5	-0.57	2789719300	54216	26.53	52200	52300	51200	67900	36700	52300	51455.65	9.18	0	-12938	54566	53432	51666	50532	48766	54000	51100	87	15600	500	39740	100	1	17399471	9048	20.59	3.16	12	0.31	2526.00	16435.00	57000	20230613	-8.77	28150	20220704	84.72	57000	-8.77	20230613	29950	73.62	20230103	57000	-8.77	20230613	28150	84.72	20220704	2.83	Y	095340	500	86 억	1596475	N	N	8191	N	N
32	20230627	100645	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-1000	5	-1.91	1955081100	38030	18.61	52200	52300	51200	67900	36700	52300	51408.92	9.18	0	-11704	54566	53432	51666	50532	48766	54000	51100	87	15600	500	39740	100	1	17399471	8926	20.31	3.12	12	0.22	2526.00	16435.00	57000	20230613	-10.00	28150	20220704	82.24	57000	-10.00	20230613	29950	71.29	20230103	57000	-10.00	20230613	28150	82.24	20220704	2.83	Y	095340	500	86 억	1596475	N	N	8191	N	N
33	20230627	090649	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-900	5	-1.72	390473400	7560	3.70	52200	52300	51400	67900	36700	52300	51649.92	9.18	0	-671	54566	53432	51666	50532	48766	54000	51100	87	15600	500	39740	100	1	17399471	8943	20.35	3.13	12	0.04	2526.00	16435.00	57000	20230613	-9.82	28150	20220704	82.59	57000	-9.82	20230613	29950	71.62	20230103	57000	-9.82	20230613	28150	82.59	20220704	2.83	Y	095340	500	86 억	1596475	N	N	8191	N	N
34	20230626	160646	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	1300	2	2.55	10557620200	203150	95.25	50500	52800	49900	66300	35700	51000	51969.36	9.17	0	15980	53000	52000	51400	50400	49800	51700	50100	87	15300	500	38760	100	1	17399471	9100	20.70	3.18	12	1.17	2526.00	16435.00	57000	20230613	-8.25	28150	20220704	85.79	57000	-8.25	20230613	29950	74.62	20230103	57000	-8.25	20230613	28150	85.79	20220704	2.96	Y	095340	500	86 억	1594877	N	N	8191	N	N
35	20230626	150651	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	1400	2	2.75	10288880300	198020	92.84	50500	52800	49900	66300	35700	51000	51958.80	9.17	0	15614	53000	52000	51400	50400	49800	51700	50100	87	15300	500	38760	100	1	17399471	9117	20.74	3.19	12	1.14	2526.00	16435.00	57000	20230613	-8.07	28150	20220704	86.15	57000	-8.07	20230613	29950	74.96	20230103	57000	-8.07	20230613	28150	86.15	20220704	2.96	Y	095340	500	86 억	1594877	N	N	17751	N	N
36	20230626	140652	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	1400	2	2.75	8028802900	154960	72.65	50500	52700	49900	66300	35700	51000	51812.11	9.17	0	27183	53000	52000	51400	50400	49800	51700	50100	87	15300	500	38760	100	1	17399471	9117	20.74	3.19	12	0.89	2526.00	16435.00	57000	20230613	-8.07	28150	20220704	86.15	57000	-8.07	20230613	29950	74.96	20230103	57000	-8.07	20230613	28150	86.15	20220704	2.96	Y	095340	500	86 억	1594877	N	N	17751	N	N
37	20230626	130647	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	1300	2	2.55	6696414500	129579	60.75	50500	52400	49900	66300	35700	51000	51678.25	9.17	0	25673	53000	52000	51400	50400	49800	51700	50100	87	15300	500	38760	100	1	17399471	9100	20.70	3.18	12	0.74	2526.00	16435.00	57000	20230613	-8.25	28150	20220704	85.79	57000	-8.25	20230613	29950	74.62	20230103	57000	-8.25	20230613	28150	85.79	20220704	2.96	Y	095340	500	86 억	1594877	N	N	17751	N	N
38	20230626	120647	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51900	900	2	1.76	5635231600	109185	51.19	50500	52400	49900	66300	35700	51000	51611.79	9.17	0	14136	53000	52000	51400	50400	49800	51700	50100	87	15300	500	38760	100	1	17399471	9030	20.55	3.16	12	0.63	2526.00	16435.00	57000	20230613	-8.95	28150	20220704	84.37	57000	-8.95	20230613	29950	73.29	20230103	57000	-8.95	20230613	28150	84.37	20220704	2.96	Y	095340	500	86 억	1594877	N	N	17751	N	N
39	20230626	110646	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51700	700	2	1.37	5165901400	100095	46.93	50500	52400	49900	66300	35700	51000	51610.00	9.17	0	13419	53000	52000	51400	50400	49800	51700	50100	87	15300	500	38760	100	1	17399471	8996	20.47	3.15	12	0.58	2526.00	16435.00	57000	20230613	-9.30	28150	20220704	83.66	57000	-9.30	20230613	29950	72.62	20230103	57000	-9.30	20230613	28150	83.66	20220704	2.96	Y	095340	500	86 억	1594877	N	N	17751	N	N
40	20230626	100647	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52100	1100	2	2.16	3784663000	73361	34.40	50500	52400	49900	66300	35700	51000	51589.59	9.17	0	13114	53000	52000	51400	50400	49800	51700	50100	87	15300	500	38760	100	1	17399471	9065	20.63	3.17	12	0.42	2526.00	16435.00	57000	20230613	-8.60	28150	20220704	85.08	57000	-8.60	20230613	29950	73.96	20230103	57000	-8.60	20230613	28150	85.08	20220704	2.96	Y	095340	500	86 억	1594877	N	N	17751	N	N
41	20230626	090649	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-300	5	-0.59	567550800	11268	5.28	50500	50900	49900	66300	35700	51000	50368.26	9.17	0	1306	53000	52000	51400	50400	49800	51700	50100	87	15300	500	38760	100	1	17399471	8822	20.07	3.08	12	0.06	2526.00	16435.00	57000	20230613	-11.05	28150	20220704	80.11	57000	-11.05	20230613	29950	69.28	20230103	57000	-11.05	20230613	28150	80.11	20220704	2.96	Y	095340	500	86 억	1594877	N	N	17751	N	N
42	20230623	172747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51000	-500	5	-0.97	10931314500	212728	96.90	51500	52400	50800	66900	36100	51500	51387.54	8.94	-112	37783	54166	52832	51966	50632	49766	53500	51300	87	15400	500	39140	100	1	17399471	8874	20.19	3.10	12	1.22	2526.00	16435.00	57000	20230613	-10.53	28150	20220704	81.17	57000	-10.53	20230613	29950	70.28	20230103	57000	-10.53	20230613	28150	81.17	20220704	2.90	Y	095340	500	86 억	1555806	N	N	17751	N	N
43	20230623	140537	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-200	5	-0.39	8623099500	167488	76.29	51500	52400	50800	66900	36100	51500	51484.88	8.94	-112	27548	54166	52832	51966	50632	49766	53500	51300	87	15400	500	39140	100	1	17399471	8926	20.31	3.12	12	0.96	2526.00	16435.00	57000	20230613	-10.00	28150	20220704	82.24	57000	-10.00	20230613	29950	71.29	20230103	57000	-10.00	20230613	28150	82.24	20220704	2.90	Y	095340	500	86 억	1555806	N	N	8298	N	N
44	20230622	160200	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-500	5	-0.96	11316815900	218166	62.91	51200	53300	51100	67600	36400	52000	51872.58	8.86	-332	48714	54466	53232	52066	50832	49666	52650	50250	87	15600	500	39520	100	1	17399471	8961	20.39	3.13	12	1.25	2526.00	16435.00	57000	20230613	-9.65	28150	20220704	82.95	57000	-9.65	20230613	29950	71.95	20230103	57000	-9.65	20230613	28150	82.95	20220704	2.87	Y	095340	500	86 억	1541995	N	N	8298	N	N
45	20230622	150732	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-500	5	-0.96	10446696300	201241	58.03	51200	53300	51100	67600	36400	52000	51911.37	8.86	-332	47547	54466	53232	52066	50832	49666	52650	50250	87	15600	500	39520	100	1	17399471	8961	20.39	3.13	12	1.16	2526.00	16435.00	57000	20230613	-9.65	28150	20220704	82.95	57000	-9.65	20230613	29950	71.95	20230103	57000	-9.65	20230613	28150	82.95	20220704	2.87	Y	095340	500	86 억	1541995	N	N	25295	N	N
46	20230622	140402	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51800	-200	5	-0.38	8701500500	167283	48.24	51200	53300	51100	67600	36400	52000	52016.65	8.86	-332	40924	54466	53232	52066	50832	49666	52650	50250	87	15600	500	39520	100	1	17399471	9013	20.51	3.15	12	0.96	2526.00	16435.00	57000	20230613	-9.12	28150	20220704	84.01	57000	-9.12	20230613	29950	72.95	20230103	57000	-9.12	20230613	28150	84.01	20220704	2.87	Y	095340	500	86 억	1541995	N	N	25295	N	N
47	20230622	130437	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51800	-200	5	-0.38	7404060700	142201	41.01	51200	53300	51100	67600	36400	52000	52067.57	8.86	-332	33748	54466	53232	52066	50832	49666	52650	50250	87	15600	500	39520	100	1	17399471	9013	20.51	3.15	12	0.82	2526.00	16435.00	57000	20230613	-9.12	28150	20220704	84.01	57000	-9.12	20230613	29950	72.95	20230103	57000	-9.12	20230613	28150	84.01	20220704	2.87	Y	095340	500	86 억	1541995	N	N	25295	N	N
48	20230622	120257	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51600	-400	5	-0.77	6305456000	120844	34.85	51200	53300	51100	67600	36400	52000	52178.48	8.86	-332	29188	54466	53232	52066	50832	49666	52650	50250	87	15600	500	39520	100	1	17399471	8978	20.43	3.14	12	0.69	2526.00	16435.00	57000	20230613	-9.47	28150	20220704	83.30	57000	-9.47	20230613	29950	72.29	20230103	57000	-9.47	20230613	28150	83.30	20220704	2.87	Y	095340	500	86 억	1541995	N	N	25295	N	N
49	20230622	110744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51800	-200	5	-0.38	4852325400	92638	26.71	51200	53300	51100	67600	36400	52000	52379.44	8.86	-332	23786	54466	53232	52066	50832	49666	52650	50250	87	15600	500	39520	100	1	17399471	9013	20.51	3.15	12	0.53	2526.00	16435.00	57000	20230613	-9.12	28150	20220704	84.01	57000	-9.12	20230613	29950	72.95	20230103	57000	-9.12	20230613	28150	84.01	20220704	2.87	Y	095340	500	86 억	1541995	N	N	25295	N	N
50	20230622	100407	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	600	2	1.15	3466024500	66019	19.04	51200	53300	51100	67600	36400	52000	52500.43	8.86	-332	21069	54466	53232	52066	50832	49666	52650	50250	87	15600	500	39520	100	1	17399471	9152	20.82	3.20	12	0.38	2526.00	16435.00	57000	20230613	-7.72	28150	20220704	86.86	57000	-7.72	20230613	29950	75.63	20230103	57000	-7.72	20230613	28150	86.86	20220704	2.87	Y	095340	500	86 억	1541995	N	N	25295	N	N
51	20230622	090425	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52100	100	2	0.19	352389400	6853	1.98	51200	52100	51100	67600	36400	52000	51420.93	8.86	-332	3184	54466	53232	52066	50832	49666	52650	50250	87	15600	500	39520	100	1	17399471	9065	20.63	3.17	12	0.04	2526.00	16435.00	57000	20230613	-8.60	28150	20220704	85.08	57000	-8.60	20230613	29950	73.96	20230103	57000	-8.60	20230613	28150	85.08	20220704	2.87	Y	095340	500	86 억	1541995	N	N	25295	N	N
52	20230621	160400	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52000	-1200	5	-2.26	17968854800	345925	161.44	53100	53300	50900	69100	37300	53200	51944.28	8.78	275	18855	55333	54266	53033	51966	50733	54350	52050	87	15900	500	40430	100	1	17399471	9048	20.59	3.16	12	1.99	2526.00	16435.00	57000	20230613	-8.77	28150	20220704	84.72	57000	-8.77	20230613	29950	73.62	20230103	57000	-8.77	20230613	28150	84.72	20220704	2.93	Y	095340	500	86 억	1528512	N	N	25285	N	N
53	20230621	150455	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51900	-1300	5	-2.44	17258510900	332242	155.06	53100	53300	50900	69100	37300	53200	51945.56	8.78	275	16974	55333	54266	53033	51966	50733	54350	52050	87	15900	500	40430	100	1	17399471	9030	20.55	3.16	12	1.91	2526.00	16435.00	57000	20230613	-8.95	28150	20220704	84.37	57000	-8.95	20230613	29950	73.29	20230103	57000	-8.95	20230613	28150	84.37	20220704	2.93	Y	095340	500	86 억	1528512	N	N	25000	N	N
54	20230621	140807	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52200	-1000	5	-1.88	15569498500	299750	139.89	53100	53300	50900	69100	37300	53200	51941.57	8.78	275	15131	55333	54266	53033	51966	50733	54350	52050	87	15900	500	40430	100	1	17399471	9083	20.67	3.18	12	1.72	2526.00	16435.00	57000	20230613	-8.42	28150	20220704	85.44	57000	-8.42	20230613	29950	74.29	20230103	57000	-8.42	20230613	28150	85.44	20220704	2.93	Y	095340	500	86 억	1528512	N	N	25000	N	N
55	20230621	130314	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52000	-1200	5	-2.26	14076547200	271106	126.53	53100	53300	50900	69100	37300	53200	51922.62	8.78	275	9979	55333	54266	53033	51966	50733	54350	52050	87	15900	500	40430	100	1	17399471	9048	20.59	3.16	12	1.56	2526.00	16435.00	57000	20230613	-8.77	28150	20220704	84.72	57000	-8.77	20230613	29950	73.62	20230103	57000	-8.77	20230613	28150	84.72	20220704	2.93	Y	095340	500	86 억	1528512	N	N	25000	N	N
56	20230621	120400	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52100	-1100	5	-2.07	12747198100	245456	114.56	53100	53300	50900	69100	37300	53200	51932.66	8.78	275	8460	55333	54266	53033	51966	50733	54350	52050	87	15900	500	40430	100	1	17399471	9065	20.63	3.17	12	1.41	2526.00	16435.00	57000	20230613	-8.60	28150	20220704	85.08	57000	-8.60	20230613	29950	73.96	20230103	57000	-8.60	20230613	28150	85.08	20220704	2.93	Y	095340	500	86 억	1528512	N	N	25000	N	N
57	20230621	110754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52100	-1100	5	-2.07	11399587000	219545	102.46	53100	53300	50900	69100	37300	53200	51923.63	8.78	275	1995	55333	54266	53033	51966	50733	54350	52050	87	15900	500	40430	100	1	17399471	9065	20.63	3.17	12	1.26	2526.00	16435.00	57000	20230613	-8.60	28150	20220704	85.08	57000	-8.60	20230613	29950	73.96	20230103	57000	-8.60	20230613	28150	85.08	20220704	2.93	Y	095340	500	86 억	1528512	N	N	25000	N	N
58	20230621	100238	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51700	-1500	5	-2.82	6141286400	117482	54.83	53100	53300	51500	69100	37300	53200	52274.19	8.78	275	-8831	55333	54266	53033	51966	50733	54350	52050	87	15900	500	40430	100	1	17399471	8996	20.47	3.15	12	0.68	2526.00	16435.00	57000	20230613	-9.30	28150	20220704	83.66	57000	-9.30	20230613	29950	72.62	20230103	57000	-9.30	20230613	28150	83.66	20220704	2.93	Y	095340	500	86 억	1528512	N	N	25000	N	N
59	20230621	090851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53100	-100	5	-0.19	1355530500	25652	11.97	53100	53300	52300	69100	37300	53200	52842.92	8.78	275	11579	55333	54266	53033	51966	50733	54350	52050	87	15900	500	40430	100	1	17399471	9239	21.02	3.23	12	0.15	2526.00	16435.00	57000	20230613	-6.84	28150	20220704	88.63	57000	-6.84	20230613	29950	77.30	20230103	57000	-6.84	20230613	28150	88.63	20220704	2.93	Y	095340	500	86 억	1528512	N	N	25000	N	N
60	20230620	160846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	0	3	0.00	11228681700	212241	106.11	53200	54100	51800	69100	37300	53200	52903.96	8.69	106	15865	54666	53932	52566	51832	50466	54300	52200	87	15900	500	40430	100	1	17399471	9257	21.06	3.24	12	1.22	2526.00	16435.00	57000	20230613	-6.67	28150	20220704	88.99	57000	-6.67	20230613	29950	77.63	20230103	57000	-6.67	20230613	28150	88.99	20220704	2.91	Y	095340	500	86 억	1512012	N	N	25000	N	N
61	20230620	150242	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53300	100	2	0.19	8763640200	165591	82.79	53200	54100	51800	69100	37300	53200	52923.41	8.69	106	-2738	54666	53932	52566	51832	50466	54300	52200	87	15900	500	40430	100	1	17399471	9274	21.10	3.24	12	0.95	2526.00	16435.00	57000	20230613	-6.49	28150	20220704	89.34	57000	-6.49	20230613	29950	77.96	20230103	57000	-6.49	20230613	28150	89.34	20220704	2.91	Y	095340	500	86 억	1512012	N	N	13583	N	N
62	20230620	140639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-200	5	-0.38	6363993800	120755	60.37	53200	53800	51800	69100	37300	53200	52701.70	8.69	106	304	54666	53932	52566	51832	50466	54300	52200	87	15900	500	40430	100	1	17399471	9222	20.98	3.22	12	0.69	2526.00	16435.00	57000	20230613	-7.02	28150	20220704	88.28	57000	-7.02	20230613	29950	76.96	20230103	57000	-7.02	20230613	28150	88.28	20220704	2.91	Y	095340	500	86 억	1512012	N	N	13583	N	N
63	20230620	130255	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-200	5	-0.38	4514374800	86066	43.03	53200	53300	51800	69100	37300	53200	52452.48	8.69	106	2247	54666	53932	52566	51832	50466	54300	52200	87	15900	500	40430	100	1	17399471	9222	20.98	3.22	12	0.49	2526.00	16435.00	57000	20230613	-7.02	28150	20220704	88.28	57000	-7.02	20230613	29950	76.96	20230103	57000	-7.02	20230613	28150	88.28	20220704	2.91	Y	095340	500	86 억	1512012	N	N	13583	N	N
64	20230620	120229	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	-700	5	-1.32	3621448600	69175	34.58	53200	53300	51800	69100	37300	53200	52351.99	8.69	106	-6248	54666	53932	52566	51832	50466	54300	52200	87	15900	500	40430	100	1	17399471	9135	20.78	3.19	12	0.40	2526.00	16435.00	57000	20230613	-7.89	28150	20220704	86.50	57000	-7.89	20230613	29950	75.29	20230103	57000	-7.89	20230613	28150	86.50	20220704	2.91	Y	095340	500	86 억	1512012	N	N	13583	N	N
65	20230620	110951	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	-800	5	-1.50	3051497900	58305	29.15	53200	53300	51800	69100	37300	53200	52336.81	8.69	106	-6359	54666	53932	52566	51832	50466	54300	52200	87	15900	500	40430	100	1	17399471	9117	20.74	3.19	12	0.34	2526.00	16435.00	57000	20230613	-8.07	28150	20220704	86.15	57000	-8.07	20230613	29950	74.96	20230103	57000	-8.07	20230613	28150	86.15	20220704	2.91	Y	095340	500	86 억	1512012	N	N	13583	N	N
66	20230620	100704	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	-600	5	-1.13	1773606600	33904	16.95	53200	53300	51800	69100	37300	53200	52312.61	8.69	106	-7861	54666	53932	52566	51832	50466	54300	52200	87	15900	500	40430	100	1	17399471	9152	20.82	3.20	12	0.19	2526.00	16435.00	57000	20230613	-7.72	28150	20220704	86.86	57000	-7.72	20230613	29950	75.63	20230103	57000	-7.72	20230613	28150	86.86	20220704	2.91	Y	095340	500	86 억	1512012	N	N	13583	N	N
67	20230620	090842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	-800	5	-1.50	260038900	4940	2.47	53200	53300	52400	69100	37300	53200	52639.45	8.69	106	-916	54666	53932	52566	51832	50466	54300	52200	87	15900	500	40430	100	1	17399471	9117	20.74	3.19	12	0.03	2526.00	16435.00	57000	20230613	-8.07	28150	20220704	86.15	57000	-8.07	20230613	29950	74.96	20230103	57000	-8.07	20230613	28150	86.15	20220704	2.91	Y	095340	500	86 억	1512012	N	N	13583	N	N
68	20230619	160805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	700	2	1.33	10429215300	198862	74.56	52500	53300	51200	68200	36800	52500	52443.98	8.64	470	7958	53966	53232	52466	51732	50966	52850	51350	87	15700	500	39900	100	1	17399471	9257	21.06	3.24	12	1.14	2526.00	16435.00	57000	20230613	-6.67	28150	20220704	88.99	57000	-6.67	20230613	29950	77.63	20230103	57000	-6.67	20230613	28150	88.99	20220704	2.95	Y	095340	500	86 억	1502655	N	N	13583	N	N
69	20230619	150610	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53100	600	2	1.14	9625141600	183739	68.89	52500	53300	51200	68200	36800	52500	52384.77	8.64	470	8284	53966	53232	52466	51732	50966	52850	51350	87	15700	500	39900	100	1	17399471	9239	21.02	3.23	12	1.06	2526.00	16435.00	57000	20230613	-6.84	28150	20220704	88.63	57000	-6.84	20230613	29950	77.30	20230103	57000	-6.84	20230613	28150	88.63	20220704	2.95	Y	095340	500	86 억	1502655	N	N	10738	N	N
70	20230619	140857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	300	2	0.57	8384189800	160290	60.10	52500	53300	51200	68200	36800	52500	52306.22	8.64	470	11571	53966	53232	52466	51732	50966	52850	51350	87	15700	500	39900	100	1	17399471	9187	20.90	3.21	12	0.92	2526.00	16435.00	57000	20230613	-7.37	28150	20220704	87.57	57000	-7.37	20230613	29950	76.29	20230103	57000	-7.37	20230613	28150	87.57	20220704	2.95	Y	095340	500	86 억	1502655	N	N	10738	N	N
71	20230619	130139	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	200	2	0.38	7259684700	138937	52.09	52500	53300	51200	68200	36800	52500	52251.38	8.64	470	8613	53966	53232	52466	51732	50966	52850	51350	87	15700	500	39900	100	1	17399471	9170	20.86	3.21	12	0.80	2526.00	16435.00	57000	20230613	-7.54	28150	20220704	87.21	57000	-7.54	20230613	29950	75.96	20230103	57000	-7.54	20230613	28150	87.21	20220704	2.95	Y	095340	500	86 억	1502655	N	N	10738	N	N
72	20230619	120859	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	100	2	0.19	6681111200	127952	47.98	52500	53300	51200	68200	36800	52500	52215.46	8.64	470	8984	53966	53232	52466	51732	50966	52850	51350	87	15700	500	39900	100	1	17399471	9152	20.82	3.20	12	0.74	2526.00	16435.00	57000	20230613	-7.72	28150	20220704	86.86	57000	-7.72	20230613	29950	75.63	20230103	57000	-7.72	20230613	28150	86.86	20220704	2.95	Y	095340	500	86 억	1502655	N	N	10738	N	N
73	20230619	110626	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	0	3	0.00	5969952800	114419	42.90	52500	53300	51200	68200	36800	52500	52175.85	8.64	470	9776	53966	53232	52466	51732	50966	52850	51350	87	15700	500	39900	100	1	17399471	9135	20.78	3.19	12	0.66	2526.00	16435.00	57000	20230613	-7.89	28150	20220704	86.50	57000	-7.89	20230613	29950	75.29	20230103	57000	-7.89	20230613	28150	86.50	20220704	2.95	Y	095340	500	86 억	1502655	N	N	10738	N	N
74	20230619	100302	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	0	3	0.00	3600392200	69546	26.08	52500	52500	51200	68200	36800	52500	51768.50	8.64	470	5343	53966	53232	52466	51732	50966	52850	51350	87	15700	500	39900	100	1	17399471	9135	20.78	3.19	12	0.40	2526.00	16435.00	57000	20230613	-7.89	28150	20220704	86.50	57000	-7.89	20230613	29950	75.29	20230103	57000	-7.89	20230613	28150	86.50	20220704	2.95	Y	095340	500	86 억	1502655	N	N	10738	N	N
75	20230619	091009	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51800	-700	5	-1.33	669641300	12884	4.83	52500	52500	51700	68200	36800	52500	51969.00	8.64	470	-564	53966	53232	52466	51732	50966	52850	51350	87	15700	500	39900	100	1	17399471	9013	20.51	3.15	12	0.07	2526.00	16435.00	57000	20230613	-9.12	28150	20220704	84.01	57000	-9.12	20230613	29950	72.95	20230103	57000	-9.12	20230613	28150	84.01	20220704	2.95	Y	095340	500	86 억	1502655	N	N	10738	N	N
76	20230616	160839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	-400	5	-0.76	13867512800	264399	72.27	52700	53200	51700	68700	37100	52900	52448.75	8.44	334	31550	55300	54100	53000	51800	50700	54050	51750	87	15800	500	40200	100	1	17399471	9135	20.78	3.19	12	1.52	2526.00	16435.00	57000	20230613	-7.89	28150	20220704	86.50	57000	-7.89	20230613	29950	75.29	20230103	57000	-7.89	20230613	28150	86.50	20220704	2.75	Y	095340	500	86 억	1468466	N	N	10738	N	N
77	20230616	150856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-600	5	-1.13	13165737300	251006	68.61	52700	53200	51700	68700	37100	52900	52451.50	8.44	334	27995	55300	54100	53000	51800	50700	54050	51750	87	15800	500	40200	100	1	17399471	9100	20.70	3.18	12	1.44	2526.00	16435.00	57000	20230613	-8.25	28150	20220704	85.79	57000	-8.25	20230613	29950	74.62	20230103	57000	-8.25	20230613	28150	85.79	20220704	2.75	Y	095340	500	86 억	1468466	N	N	33451	N	N
78	20230616	140719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52000	-900	5	-1.70	11726249500	223477	61.09	52700	53200	51700	68700	37100	52900	52471.42	8.44	334	21785	55300	54100	53000	51800	50700	54050	51750	87	15800	500	40200	100	1	17399471	9048	20.59	3.16	12	1.28	2526.00	16435.00	57000	20230613	-8.77	28150	20220704	84.72	57000	-8.77	20230613	29950	73.62	20230103	57000	-8.77	20230613	28150	84.72	20220704	2.75	Y	095340	500	86 억	1468466	N	N	33451	N	N
79	20230616	130609	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52900	0	3	0.00	9073311100	172777	47.23	52700	53200	51700	68700	37100	52900	52514.09	8.44	334	11601	55300	54100	53000	51800	50700	54050	51750	87	15800	500	40200	100	1	17399471	9204	20.94	3.22	12	0.99	2526.00	16435.00	57000	20230613	-7.19	28150	20220704	87.92	57000	-7.19	20230613	29950	76.63	20230103	57000	-7.19	20230613	28150	87.92	20220704	2.75	Y	095340	500	86 억	1468466	N	N	33451	N	N
80	20230616	121016	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-100	5	-0.19	8239593900	157029	42.92	52700	53200	51700	68700	37100	52900	52471.21	8.44	334	5398	55300	54100	53000	51800	50700	54050	51750	87	15800	500	40200	100	1	17399471	9187	20.90	3.21	12	0.90	2526.00	16435.00	57000	20230613	-7.37	28150	20220704	87.57	57000	-7.37	20230613	29950	76.29	20230103	57000	-7.37	20230613	28150	87.57	20220704	2.75	Y	095340	500	86 억	1468466	N	N	33451	N	N
81	20230616	110852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	-200	5	-0.38	6859719200	130919	35.79	52700	53200	51700	68700	37100	52900	52395.83	8.44	334	3020	55300	54100	53000	51800	50700	54050	51750	87	15800	500	40200	100	1	17399471	9170	20.86	3.21	12	0.75	2526.00	16435.00	57000	20230613	-7.54	28150	20220704	87.21	57000	-7.54	20230613	29950	75.96	20230103	57000	-7.54	20230613	28150	87.21	20220704	2.75	Y	095340	500	86 억	1468466	N	N	33451	N	N
82	20230616	100305	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52200	-700	5	-1.32	4297981400	82118	22.45	52700	53200	51700	68700	37100	52900	52337.60	8.44	334	-4177	55300	54100	53000	51800	50700	54050	51750	87	15800	500	40200	100	1	17399471	9083	20.67	3.18	12	0.47	2526.00	16435.00	57000	20230613	-8.42	28150	20220704	85.44	57000	-8.42	20230613	29950	74.29	20230103	57000	-8.42	20230613	28150	85.44	20220704	2.75	Y	095340	500	86 억	1468466	N	N	33451	N	N
83	20230616	090633	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-100	5	-0.19	668575100	12702	3.47	52700	53200	52300	68700	37100	52900	52630.82	8.44	334	-2929	55300	54100	53000	51800	50700	54050	51750	87	15800	500	40200	100	1	17399471	9187	20.90	3.21	12	0.07	2526.00	16435.00	57000	20230613	-7.37	28150	20220704	87.57	57000	-7.37	20230613	29950	76.29	20230103	57000	-7.37	20230613	28150	87.57	20220704	2.75	Y	095340	500	86 억	1468466	N	N	33451	N	N
84	20230615	151051	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53000	700	2	1.34	18246663100	344107	54.44	52900	54200	51900	67900	36700	52300	53026.13	8.15	-334	41661	57500	54900	53200	50600	48900	54050	49750	87	15600	500	39740	100	1	17399471	9222	20.98	3.22	12	1.98	2526.00	16435.00	57000	20230613	-7.02	28150	20220704	88.28	57000	-7.02	20230613	29950	76.96	20230103	57000	-7.02	20230613	28150	88.28	20220704	2.63	Y	095340	500	86 억	1418249	N	N	60963	N	N
85	20230615	140812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	500	2	0.96	15467946700	291824	46.17	52900	54200	51900	67900	36700	52300	53004.37	8.15	-334	55074	57500	54900	53200	50600	48900	54050	49750	87	15600	500	39740	100	1	17399471	9187	20.90	3.21	12	1.68	2526.00	16435.00	57000	20230613	-7.37	28150	20220704	87.57	57000	-7.37	20230613	29950	76.29	20230103	57000	-7.37	20230613	28150	87.57	20220704	2.63	Y	095340	500	86 억	1418249	N	N	60963	N	N
86	20230615	130603	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	400	2	0.76	13997621000	263917	41.75	52900	54200	51900	67900	36700	52300	53037.97	8.15	-334	54739	57500	54900	53200	50600	48900	54050	49750	87	15600	500	39740	100	1	17399471	9170	20.86	3.21	12	1.52	2526.00	16435.00	57000	20230613	-7.54	28150	20220704	87.21	57000	-7.54	20230613	29950	75.96	20230103	57000	-7.54	20230613	28150	87.21	20220704	2.63	Y	095340	500	86 억	1418249	N	N	60963	N	N
87	20230615	120346	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	500	2	0.96	12247165100	230812	36.52	52900	54200	51900	67900	36700	52300	53061.21	8.15	-334	44424	57500	54900	53200	50600	48900	54050	49750	87	15600	500	39740	100	1	17399471	9187	20.90	3.21	12	1.33	2526.00	16435.00	57000	20230613	-7.37	28150	20220704	87.57	57000	-7.37	20230613	29950	76.29	20230103	57000	-7.37	20230613	28150	87.57	20220704	2.63	Y	095340	500	86 억	1418249	N	N	60963	N	N
88	20230615	110829	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	200	2	0.38	10467721500	196894	31.15	52900	54200	51900	67900	36700	52300	53164.25	8.15	-334	42978	57500	54900	53200	50600	48900	54050	49750	87	15600	500	39740	100	1	17399471	9135	20.78	3.19	12	1.13	2526.00	16435.00	57000	20230613	-7.89	28150	20220704	86.50	57000	-7.89	20230613	29950	75.29	20230103	57000	-7.89	20230613	28150	86.50	20220704	2.63	Y	095340	500	86 억	1418249	N	N	60963	N	N
89	20230611	184505	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	900	2	1.74	21036360700	405217	130.47	51800	53000	49950	67000	36200	51600	51911.30	8.58	-40181	-8854	53400	52500	51000	50100	48600	52950	50550	87	15400	500	39210	100	1	17399471	9135	20.78	3.19	12	2.33	2526.00	16435.00	54000	20230526	-2.78	28150	20220704	86.50	54000	-2.78	20230526	29950	75.29	20230103	54000	-2.78	20230526	28150	86.50	20220704	2.74	Y	095340	500	86 억	1492027	N	N	20938	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History