KissMeData/166090/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160815	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52600	-200	5	-0.38	8187694000	157542	103.68	52600	53500	50800	68600	37000	52800	51970.93	21.68	-321	-27810	53800	53300	52300	51800	50800	53550	52050	99	15800	500	40120	100	1	19752674	10390	12.97	3.44	12	0.80	4057.00	15273.00	53500	20230630	-1.68	28200	20220930	86.52	53500	-1.68	20230630	31650	66.19	20230103	53500	-1.68	20230630	28200	86.52	20220930	0.92	Y	166090	500	98 억	4281853	N	N	34781	N	N
3	20230630	150817	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53200	400	2	0.76	7181479100	138614	91.23	52600	53400	50800	68600	37000	52800	51808.99	21.68	-321	-20598	53800	53300	52300	51800	50800	53550	52050	99	15800	500	40120	100	1	19752674	10508	13.11	3.48	12	0.70	4057.00	15273.00	53400	20230630	-0.37	28200	20220930	88.65	53400	-0.37	20230630	31650	68.09	20230103	53400	-0.37	20230630	28200	88.65	20220930	0.92	Y	166090	500	98 억	4281853	N	N	14107	N	N
4	20230630	140816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	-900	5	-1.70	5202610300	100961	66.45	52600	52600	50800	68600	37000	52800	51530.54	21.68	-321	-17792	53800	53300	52300	51800	50800	53550	52050	99	15800	500	40120	100	1	19752674	10252	12.79	3.40	12	0.51	4057.00	15273.00	52800	20230621	-1.70	28200	20220930	84.04	52800	-1.70	20230621	31650	63.98	20230103	52800	-1.70	20230621	28200	84.04	20220930	0.92	Y	166090	500	98 억	4281853	N	N	14107	N	N
5	20230630	130816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51600	-1200	5	-2.27	4342809100	84284	55.47	52600	52600	50800	68600	37000	52800	51525.48	21.68	-321	-14351	53800	53300	52300	51800	50800	53550	52050	99	15800	500	40120	100	1	19752674	10192	12.72	3.38	12	0.43	4057.00	15273.00	52800	20230621	-2.27	28200	20220930	82.98	52800	-2.27	20230621	31650	63.03	20230103	52800	-2.27	20230621	28200	82.98	20220930	0.92	Y	166090	500	98 억	4281853	N	N	14107	N	N
6	20230630	120813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51700	-1100	5	-2.08	3900690700	75718	49.83	52600	52600	50800	68600	37000	52800	51515.55	21.68	-321	-11816	53800	53300	52300	51800	50800	53550	52050	99	15800	500	40120	100	1	19752674	10212	12.74	3.39	12	0.38	4057.00	15273.00	52800	20230621	-2.08	28200	20220930	83.33	52800	-2.08	20230621	31650	63.35	20230103	52800	-2.08	20230621	28200	83.33	20220930	0.92	Y	166090	500	98 억	4281853	N	N	14107	N	N
7	20230630	110816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-800	5	-1.52	3253211100	63205	41.60	52600	52600	50800	68600	37000	52800	51470.20	21.68	-321	-8117	53800	53300	52300	51800	50800	53550	52050	99	15800	500	40120	100	1	19752674	10271	12.82	3.40	12	0.32	4057.00	15273.00	52800	20230621	-1.52	28200	20220930	84.40	52800	-1.52	20230621	31650	64.30	20230103	52800	-1.52	20230621	28200	84.40	20220930	0.92	Y	166090	500	98 억	4281853	N	N	14107	N	N
8	20230630	100816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52100	-700	5	-1.33	2240678200	43723	28.78	52600	52600	50800	68600	37000	52800	51246.13	21.68	-321	-9701	53800	53300	52300	51800	50800	53550	52050	99	15800	500	40120	100	1	19752674	10291	12.84	3.41	12	0.22	4057.00	15273.00	52800	20230621	-1.33	28200	20220930	84.75	52800	-1.33	20230621	31650	64.61	20230103	52800	-1.33	20230621	28200	84.75	20220930	0.92	Y	166090	500	98 억	4281853	N	N	14107	N	N
9	20230630	090816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51400	-1400	5	-2.65	294671600	5701	3.75	52600	52600	51400	68600	37000	52800	51682.21	21.68	-321	-2767	53800	53300	52300	51800	50800	53550	52050	99	15800	500	40120	100	1	19752674	10153	12.67	3.37	12	0.03	4057.00	15273.00	52800	20230621	-2.65	28200	20220930	82.27	52800	-2.65	20230621	31650	62.40	20230103	52800	-2.65	20230621	28200	82.27	20220930	0.92	Y	166090	500	98 억	4281853	N	N	14107	N	N
10	20230629	160814	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52800	1400	2	2.72	7932518300	151695	181.35	51300	52800	51300	66800	36000	51400	52292.19	21.73	-321	990	52666	52032	51266	50632	49866	51650	50250	99	15400	500	39060	100	1	19752674	10429	13.01	3.46	12	0.77	4057.00	15273.00	52800	20230621	0.00	28200	20220930	87.23	52800	0.00	20230621	31650	66.82	20230103	52800	0.00	20230621	28200	87.23	20220930	0.93	Y	166090	500	98 억	4291598	N	N	14102	N	N
11	20230629	150812	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52600	1200	2	2.33	7375490100	141133	168.72	51300	52800	51300	66800	36000	51400	52259.25	21.73	-321	3158	52666	52032	51266	50632	49866	51650	50250	99	15400	500	39060	100	1	19752674	10390	12.97	3.44	12	0.71	4057.00	15273.00	52800	20230621	-0.38	28200	20220930	86.52	52800	0.00	20230621	31650	66.19	20230103	52800	-0.38	20230621	28200	86.52	20220930	0.93	Y	166090	500	98 억	4291598	N	N	8471	N	N
12	20230629	140809	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52600	1200	2	2.33	6206063300	118909	142.16	51300	52800	51300	66800	36000	51400	52191.82	21.73	-321	10486	52666	52032	51266	50632	49866	51650	50250	99	15400	500	39060	100	1	19752674	10390	12.97	3.44	12	0.60	4057.00	15273.00	52800	20230621	-0.38	28200	20220930	86.52	52800	0.00	20230621	31650	66.19	20230103	52800	-0.38	20230621	28200	86.52	20220930	0.93	Y	166090	500	98 억	4291598	N	N	8471	N	N
13	20230629	130810	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52100	700	2	1.36	5275624300	101155	120.93	51300	52800	51300	66800	36000	51400	52153.99	21.73	-321	10760	52666	52032	51266	50632	49866	51650	50250	99	15400	500	39060	100	1	19752674	10291	12.84	3.41	12	0.51	4057.00	15273.00	52800	20230621	-1.33	28200	20220930	84.75	52800	0.00	20230621	31650	64.61	20230103	52800	-1.33	20230621	28200	84.75	20220930	0.93	Y	166090	500	98 억	4291598	N	N	8471	N	N
14	20230629	120813	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52300	900	2	1.75	4846511100	92895	111.06	51300	52800	51300	66800	36000	51400	52172.07	21.73	-321	12115	52666	52032	51266	50632	49866	51650	50250	99	15400	500	39060	100	1	19752674	10331	12.89	3.42	12	0.47	4057.00	15273.00	52800	20230621	-0.95	28200	20220930	85.46	52800	0.00	20230621	31650	65.24	20230103	52800	-0.95	20230621	28200	85.46	20220930	0.93	Y	166090	500	98 억	4291598	N	N	8471	N	N
15	20230629	110814	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	51900	500	2	0.97	3507297600	67292	80.45	51300	52800	51300	66800	36000	51400	52120.76	21.73	-321	12149	52666	52032	51266	50632	49866	51650	50250	99	15400	500	39060	100	1	19752674	10252	12.79	3.40	12	0.34	4057.00	15273.00	52800	20230621	-1.70	28200	20220930	84.04	52800	0.00	20230621	31650	63.98	20230103	52800	-1.70	20230621	28200	84.04	20220930	0.93	Y	166090	500	98 억	4291598	N	N	8471	N	N
16	20230629	100815	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	51700	300	2	0.58	1988541500	38192	45.66	51300	52800	51300	66800	36000	51400	52067.26	21.73	-321	5624	52666	52032	51266	50632	49866	51650	50250	99	15400	500	39060	100	1	19752674	10212	12.74	3.39	12	0.19	4057.00	15273.00	52800	20230621	-2.08	28200	20220930	83.33	52800	0.00	20230621	31650	63.35	20230103	52800	-2.08	20230621	28200	83.33	20220930	0.93	Y	166090	500	98 억	4291598	N	N	8471	N	N
17	20230629	090737	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	800	2	1.56	423584100	8146	9.74	51300	52400	51300	66800	36000	51400	52000.28	21.73	-321	5036	52666	52032	51266	50632	49866	51650	50250	99	15400	500	39060	100	1	19752674	10311	12.87	3.42	12	0.04	4057.00	15273.00	52800	20230621	-1.14	28200	20220930	85.11	52800	-1.14	20230621	31650	64.93	20230103	52800	-1.14	20230621	28200	85.11	20220930	0.93	Y	166090	500	98 억	4291598	N	N	8471	N	N
18	20230628	160802	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51400	500	2	0.98	4270621800	83395	124.92	51500	51900	50500	66100	35700	50900	51209.02	21.81	0	-5219	51766	51332	50466	50032	49166	51550	50250	99	15200	500	38680	100	1	19752674	10153	12.67	3.37	12	0.42	4057.00	15273.00	52800	20230621	-2.65	28200	20220930	82.27	52800	-2.65	20230621	31650	62.40	20230103	52800	-2.65	20230621	28200	82.27	20220930	0.96	Y	166090	500	98 억	4308430	N	N	8471	N	N
19	20230628	150808	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51300	400	2	0.79	3986896200	77864	116.63	51500	51900	50500	66100	35700	50900	51203.33	21.81	0	-4195	51766	51332	50466	50032	49166	51550	50250	99	15200	500	38680	100	1	19752674	10133	12.64	3.36	12	0.39	4057.00	15273.00	52800	20230621	-2.84	28200	20220930	81.91	52800	-2.84	20230621	31650	62.09	20230103	52800	-2.84	20230621	28200	81.91	20220930	0.96	Y	166090	500	98 억	4308430	N	N	11721	N	N
20	20230628	140806	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51100	200	2	0.39	3194897100	62420	93.50	51500	51900	50500	66100	35700	50900	51183.87	21.81	0	300	51766	51332	50466	50032	49166	51550	50250	99	15200	500	38680	100	1	19752674	10094	12.60	3.35	12	0.32	4057.00	15273.00	52800	20230621	-3.22	28200	20220930	81.21	52800	-3.22	20230621	31650	61.45	20230103	52800	-3.22	20230621	28200	81.21	20220930	0.96	Y	166090	500	98 억	4308430	N	N	11721	N	N
21	20230628	130807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	300	2	0.59	2718440500	53114	79.56	51500	51900	50500	66100	35700	50900	51181.24	21.81	0	1277	51766	51332	50466	50032	49166	51550	50250	99	15200	500	38680	100	1	19752674	10113	12.62	3.35	12	0.27	4057.00	15273.00	52800	20230621	-3.03	28200	20220930	81.56	52800	-3.03	20230621	31650	61.77	20230103	52800	-3.03	20230621	28200	81.56	20220930	0.96	Y	166090	500	98 억	4308430	N	N	11721	N	N
22	20230628	120815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	300	2	0.59	2268161400	44335	66.41	51500	51900	50500	66100	35700	50900	51159.61	21.81	0	2482	51766	51332	50466	50032	49166	51550	50250	99	15200	500	38680	100	1	19752674	10113	12.62	3.35	12	0.22	4057.00	15273.00	52800	20230621	-3.03	28200	20220930	81.56	52800	-3.03	20230621	31650	61.77	20230103	52800	-3.03	20230621	28200	81.56	20220930	0.96	Y	166090	500	98 억	4308430	N	N	11721	N	N
23	20230628	110811	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50900	0	3	0.00	1850130800	36135	54.13	51500	51900	50500	66100	35700	50900	51200.52	21.81	0	332	51766	51332	50466	50032	49166	51550	50250	99	15200	500	38680	100	1	19752674	10054	12.55	3.33	12	0.18	4057.00	15273.00	52800	20230621	-3.60	28200	20220930	80.50	52800	-3.60	20230621	31650	60.82	20230103	52800	-3.60	20230621	28200	80.50	20220930	0.96	Y	166090	500	98 억	4308430	N	N	11721	N	N
24	20230628	100812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51000	100	2	0.20	1481494400	28871	43.25	51500	51900	50700	66100	35700	50900	51314.27	21.81	0	1091	51766	51332	50466	50032	49166	51550	50250	99	15200	500	38680	100	1	19752674	10074	12.57	3.34	12	0.15	4057.00	15273.00	52800	20230621	-3.41	28200	20220930	80.85	52800	-3.41	20230621	31650	61.14	20230103	52800	-3.41	20230621	28200	80.85	20220930	0.96	Y	166090	500	98 억	4308430	N	N	11721	N	N
25	20230628	090809	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	1000	2	1.96	318996800	6191	9.27	51500	51900	51200	66100	35700	50900	51525.89	21.81	0	1504	51766	51332	50466	50032	49166	51550	50250	99	15200	500	38680	100	1	19752674	10252	12.79	3.40	12	0.03	4057.00	15273.00	52800	20230621	-1.70	28200	20220930	84.04	52800	-1.70	20230621	31650	63.98	20230103	52800	-1.70	20230621	28200	84.04	20220930	0.96	Y	166090	500	98 억	4308430	N	N	11721	N	N
26	20230627	160807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50900	300	2	0.59	3356636450	66576	63.18	50500	50900	49600	65700	35500	50600	50417.71	21.87	0	-6301	52933	51766	50533	49366	48133	52350	49950	99	15100	500	38450	100	1	19752674	10054	12.55	3.33	12	0.34	4057.00	15273.00	52800	20230621	-3.60	28200	20220930	80.50	52800	-3.60	20230621	31650	60.82	20230103	52800	-3.60	20230621	28200	80.50	20220930	0.92	Y	166090	500	98 억	4320095	N	N	11721	N	N
27	20230627	150812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50800	200	2	0.40	3077928350	61092	57.97	50500	50900	49600	65700	35500	50600	50381.84	21.87	0	-5314	52933	51766	50533	49366	48133	52350	49950	99	15100	500	38450	100	1	19752674	10034	12.52	3.33	12	0.31	4057.00	15273.00	52800	20230621	-3.79	28200	20220930	80.14	52800	-3.79	20230621	31650	60.51	20230103	52800	-3.79	20230621	28200	80.14	20220930	0.92	Y	166090	500	98 억	4320095	N	N	4374	N	N
28	20230627	140822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	0	3	0.00	2670232450	53045	50.34	50500	50800	49600	65700	35500	50600	50338.98	21.87	0	-5552	52933	51766	50533	49366	48133	52350	49950	99	15100	500	38450	100	1	19752674	9995	12.47	3.31	12	0.27	4057.00	15273.00	52800	20230621	-4.17	28200	20220930	79.43	52800	-4.17	20230621	31650	59.87	20230103	52800	-4.17	20230621	28200	79.43	20220930	0.92	Y	166090	500	98 억	4320095	N	N	4374	N	N
29	20230627	130819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	0	3	0.00	2334277050	46406	44.04	50500	50700	49600	65700	35500	50600	50301.16	21.87	0	-3646	52933	51766	50533	49366	48133	52350	49950	99	15100	500	38450	100	1	19752674	9995	12.47	3.31	12	0.23	4057.00	15273.00	52800	20230621	-4.17	28200	20220930	79.43	52800	-4.17	20230621	31650	59.87	20230103	52800	-4.17	20230621	28200	79.43	20220930	0.92	Y	166090	500	98 억	4320095	N	N	4374	N	N
30	20230627	120821	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	0	3	0.00	1884884550	37519	35.60	50500	50700	49600	65700	35500	50600	50238.09	21.87	0	-4259	52933	51766	50533	49366	48133	52350	49950	99	15100	500	38450	100	1	19752674	9995	12.47	3.31	12	0.19	4057.00	15273.00	52800	20230621	-4.17	28200	20220930	79.43	52800	-4.17	20230621	31650	59.87	20230103	52800	-4.17	20230621	28200	79.43	20220930	0.92	Y	166090	500	98 억	4320095	N	N	4374	N	N
31	20230627	110828	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	0	3	0.00	1452872450	28960	27.48	50500	50700	49600	65700	35500	50600	50168.17	21.87	0	-3497	52933	51766	50533	49366	48133	52350	49950	99	15100	500	38450	100	1	19752674	9995	12.47	3.31	12	0.15	4057.00	15273.00	52800	20230621	-4.17	28200	20220930	79.43	52800	-4.17	20230621	31650	59.87	20230103	52800	-4.17	20230621	28200	79.43	20220930	0.92	Y	166090	500	98 억	4320095	N	N	4374	N	N
32	20230627	100802	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50200	-400	5	-0.79	870612050	17408	16.52	50500	50600	49600	65700	35500	50600	50012.01	21.87	0	-5074	52933	51766	50533	49366	48133	52350	49950	99	15100	500	38450	100	1	19752674	9916	12.37	3.29	12	0.09	4057.00	15273.00	52800	20230621	-4.92	28200	20220930	78.01	52800	-4.92	20230621	31650	58.61	20230103	52800	-4.92	20230621	28200	78.01	20220930	0.92	Y	166090	500	98 억	4320095	N	N	4374	N	N
33	20230627	090808	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50300	-300	5	-0.59	298642200	5964	5.66	50500	50600	49900	65700	35500	50600	50073.70	21.87	0	-622	52933	51766	50533	49366	48133	52350	49950	99	15100	500	38450	100	1	19752674	9936	12.40	3.29	12	0.03	4057.00	15273.00	52800	20230621	-4.73	28200	20220930	78.37	52800	-4.73	20230621	31650	58.93	20230103	52800	-4.73	20230621	28200	78.37	20220930	0.92	Y	166090	500	98 억	4320095	N	N	4374	N	N
34	20230626	160807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	600	2	1.20	5291327950	104767	95.62	50300	51700	49300	65000	35000	50000	50505.67	21.88	0	12437	51766	50882	50116	49232	48466	50500	48850	99	15000	500	38000	100	1	19752674	9995	12.47	3.31	12	0.53	4057.00	15273.00	52800	20230621	-4.17	28200	20220930	79.43	52800	-4.17	20230621	31650	59.87	20230103	52800	-4.17	20230621	28200	79.43	20220930	0.91	Y	166090	500	98 억	4322319	N	N	4374	N	N
35	20230626	150812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50800	800	2	1.60	5133835850	101657	92.78	50300	51700	49300	65000	35000	50000	50501.55	21.88	0	11717	51766	50882	50116	49232	48466	50500	48850	99	15000	500	38000	100	1	19752674	10034	12.52	3.33	12	0.51	4057.00	15273.00	52800	20230621	-3.79	28200	20220930	80.14	52800	-3.79	20230621	31650	60.51	20230103	52800	-3.79	20230621	28200	80.14	20220930	0.91	Y	166090	500	98 억	4322319	N	N	12798	N	N
36	20230626	140811	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	1200	2	2.40	4674799450	92643	84.55	50300	51700	49300	65000	35000	50000	50460.36	21.88	0	13382	51766	50882	50116	49232	48466	50500	48850	99	15000	500	38000	100	1	19752674	10113	12.62	3.35	12	0.47	4057.00	15273.00	52800	20230621	-3.03	28200	20220930	81.56	52800	-3.03	20230621	31650	61.77	20230103	52800	-3.03	20230621	28200	81.56	20220930	0.91	Y	166090	500	98 억	4322319	N	N	12798	N	N
37	20230626	130806	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51000	1000	2	2.00	3315582850	66177	60.40	50300	51100	49300	65000	35000	50000	50101.74	21.88	0	6518	51766	50882	50116	49232	48466	50500	48850	99	15000	500	38000	100	1	19752674	10074	12.57	3.34	12	0.34	4057.00	15273.00	52800	20230621	-3.41	28200	20220930	80.85	52800	-3.41	20230621	31650	61.14	20230103	52800	-3.41	20230621	28200	80.85	20220930	0.91	Y	166090	500	98 억	4322319	N	N	12798	N	N
38	20230626	120806	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50200	200	2	0.40	2186568550	43867	40.04	50300	50400	49300	65000	35000	50000	49845.41	21.88	0	2992	51766	50882	50116	49232	48466	50500	48850	99	15000	500	38000	100	1	19752674	9916	12.37	3.29	12	0.22	4057.00	15273.00	52800	20230621	-4.92	28200	20220930	78.01	52800	-4.92	20230621	31650	58.61	20230103	52800	-4.92	20230621	28200	78.01	20220930	0.91	Y	166090	500	98 억	4322319	N	N	12798	N	N
39	20230626	110806	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50300	300	2	0.60	1933452150	38821	35.43	50300	50400	49300	65000	35000	50000	49804.29	21.88	0	2125	51766	50882	50116	49232	48466	50500	48850	99	15000	500	38000	100	1	19752674	9936	12.40	3.29	12	0.20	4057.00	15273.00	52800	20230621	-4.73	28200	20220930	78.37	52800	-4.73	20230621	31650	58.93	20230103	52800	-4.73	20230621	28200	78.37	20220930	0.91	Y	166090	500	98 억	4322319	N	N	12798	N	N
40	20230626	100806	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49550	-450	5	-0.90	1046590100	21013	19.18	50300	50400	49350	65000	35000	50000	49806.79	21.88	0	1515	51766	50882	50116	49232	48466	50500	48850	99	15000	500	38000	50	1	19752674	9787	12.21	3.24	12	0.11	4057.00	15273.00	52800	20230621	-6.16	28200	20220930	75.71	52800	-6.16	20230621	31650	56.56	20230103	52800	-6.16	20230621	28200	75.71	20220930	0.91	Y	166090	500	98 억	4322319	N	N	12798	N	N
41	20230626	090808	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49600	-400	5	-0.80	112507750	2257	2.06	50300	50300	49600	65000	35000	50000	49848.36	21.88	0	-694	51766	50882	50116	49232	48466	50500	48850	99	15000	500	38000	50	1	19752674	9797	12.23	3.25	12	0.01	4057.00	15273.00	52800	20230621	-6.06	28200	20220930	75.89	52800	-6.06	20230621	31650	56.71	20230103	52800	-6.06	20230621	28200	75.89	20220930	0.91	Y	166090	500	98 억	4322319	N	N	12798	N	N
42	20230623	180357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50000	-200	5	-0.40	5483841350	109567	140.04	50300	51000	49350	65200	35200	50200	50049.97	22.02	-101	3883	52033	51116	50283	49366	48533	51575	49825	99	15000	500	38150	100	1	19752674	9876	12.32	3.27	12	0.55	4057.00	15273.00	53000	20220622	-5.66	28200	20220930	77.30	52800	-5.30	20230621	31650	57.98	20230103	52800	-5.30	20230621	28200	77.30	20220930	0.93	Y	166090	500	98 억	4349399	N	N	12798	N	N
43	20230623	140639	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49800	-400	5	-0.80	4578826800	91391	116.81	50300	51000	49350	65200	35200	50200	50101.51	22.02	-101	1866	52033	51116	50283	49366	48533	51575	49825	99	15000	500	38150	50	1	19752674	9837	12.28	3.26	12	0.46	4057.00	15273.00	53000	20220622	-6.04	28200	20220930	76.60	52800	-5.68	20230621	31650	57.35	20230103	52800	-5.68	20230621	28200	76.60	20220930	0.93	Y	166090	500	98 억	4349399	N	N	14193	N	N
44	20230622	160831	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50200	-400	5	-0.79	3938963600	78116	57.29	49450	51200	49450	65700	35500	50600	50424.75	22.09	-321	-5976	53933	52266	51133	49466	48333	51700	48900	99	15100	500	38450	100	1	19752674	9916	12.37	3.29	12	0.40	4057.00	15273.00	53100	20220621	-5.46	28200	20220930	78.01	52800	-4.92	20230621	31650	58.61	20230103	53000	-5.28	20220622	28200	78.01	20220930	0.93	Y	166090	500	98 억	4364237	N	N	14193	N	N
45	20230622	150501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-200	5	-0.40	3752506400	74405	54.56	49450	51200	49450	65700	35500	50600	50433.49	22.09	-321	-6986	53933	52266	51133	49466	48333	51700	48900	99	15100	500	38450	100	1	19752674	9955	12.42	3.30	12	0.38	4057.00	15273.00	53100	20220621	-5.08	28200	20220930	78.72	52800	-4.55	20230621	31650	59.24	20230103	53000	-4.91	20220622	28200	78.72	20220930	0.93	Y	166090	500	98 억	4364237	N	N	22719	N	N
46	20230622	141002	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-200	5	-0.40	3352024200	66440	48.72	49450	51200	49450	65700	35500	50600	50451.87	22.09	-321	-5515	53933	52266	51133	49466	48333	51700	48900	99	15100	500	38450	100	1	19752674	9955	12.42	3.30	12	0.34	4057.00	15273.00	53100	20220621	-5.08	28200	20220930	78.72	52800	-4.55	20230621	31650	59.24	20230103	53000	-4.91	20220622	28200	78.72	20220930	0.93	Y	166090	500	98 억	4364237	N	N	22719	N	N
47	20230622	130514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50700	100	2	0.20	2707041400	53748	39.42	49450	51000	49450	65700	35500	50600	50365.37	22.09	-321	-1195	53933	52266	51133	49466	48333	51700	48900	99	15100	500	38450	100	1	19752674	10015	12.50	3.32	12	0.27	4057.00	15273.00	53100	20220621	-4.52	28200	20220930	79.79	52800	-3.98	20230621	31650	60.19	20230103	53000	-4.34	20220622	28200	79.79	20220930	0.93	Y	166090	500	98 억	4364237	N	N	22719	N	N
48	20230622	120411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	0	3	0.00	2353155700	46734	34.27	49450	51000	49450	65700	35500	50600	50352.03	22.09	-321	-810	53933	52266	51133	49466	48333	51700	48900	99	15100	500	38450	100	1	19752674	9995	12.47	3.31	12	0.24	4057.00	15273.00	53100	20220621	-4.71	28200	20220930	79.43	52800	-4.17	20230621	31650	59.87	20230103	53000	-4.53	20220622	28200	79.43	20220930	0.93	Y	166090	500	98 억	4364237	N	N	22719	N	N
49	20230622	110802	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	0	3	0.00	2000482700	39754	29.15	49450	51000	49450	65700	35500	50600	50321.44	22.09	-321	1408	53933	52266	51133	49466	48333	51700	48900	99	15100	500	38450	100	1	19752674	9995	12.47	3.31	12	0.20	4057.00	15273.00	53100	20220621	-4.71	28200	20220930	79.43	52800	-4.17	20230621	31650	59.87	20230103	53000	-4.53	20220622	28200	79.43	20220930	0.93	Y	166090	500	98 억	4364237	N	N	22719	N	N
50	20230622	100815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50200	-400	5	-0.79	1500425300	29785	21.84	49450	51000	49450	65700	35500	50600	50375.09	22.09	-321	2638	53933	52266	51133	49466	48333	51700	48900	99	15100	500	38450	100	1	19752674	9916	12.37	3.29	12	0.15	4057.00	15273.00	53100	20220621	-5.46	28200	20220930	78.01	52800	-4.92	20230621	31650	58.61	20230103	53000	-5.28	20220622	28200	78.01	20220930	0.93	Y	166090	500	98 억	4364237	N	N	22719	N	N
51	20230622	090437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-200	5	-0.40	196558700	3933	2.88	49450	50400	49450	65700	35500	50600	49974.40	22.09	-321	295	53933	52266	51133	49466	48333	51700	48900	99	15100	500	38450	100	1	19752674	9955	12.42	3.30	12	0.02	4057.00	15273.00	53100	20220621	-5.08	28200	20220930	78.72	52800	-4.55	20230621	31650	59.24	20230103	53000	-4.91	20220622	28200	78.72	20220930	0.93	Y	166090	500	98 억	4364237	N	N	22719	N	N
52	20230621	161027	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	-1300	5	-2.50	6976416700	136052	70.24	52000	52800	50000	67400	36400	51900	51278.45	22.15	275	-21986	54766	53332	51066	49632	47366	54050	50350	99	15500	500	39440	100	1	19752674	9995	12.47	3.31	12	0.69	4057.00	15273.00	54200	20220620	-6.64	28200	20220930	79.43	52800	-4.17	20230621	31650	59.87	20230103	53100	-4.71	20220621	28200	79.43	20220930	1.11	Y	166090	500	98 억	4375472	N	N	22719	N	N
53	20230621	151020	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-1500	5	-2.89	6729475900	131163	67.71	52000	52800	50000	67400	36400	51900	51306.21	22.15	275	-22262	54766	53332	51066	49632	47366	54050	50350	99	15500	500	39440	100	1	19752674	9955	12.42	3.30	12	0.66	4057.00	15273.00	54200	20220620	-7.01	28200	20220930	78.72	52800	-4.55	20230621	31650	59.24	20230103	53100	-5.08	20220621	28200	78.72	20220930	1.11	Y	166090	500	98 억	4375472	N	N	32654	N	N
54	20230621	140513	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50800	-1100	5	-2.12	5117578200	99176	51.20	52000	52800	50600	67400	36400	51900	51600.97	22.15	275	-29450	54766	53332	51066	49632	47366	54050	50350	99	15500	500	39440	100	1	19752674	10034	12.52	3.33	12	0.50	4057.00	15273.00	54200	20220620	-6.27	28200	20220930	80.14	52800	-3.79	20230621	31650	60.51	20230103	53100	-4.33	20220621	28200	80.14	20220930	1.11	Y	166090	500	98 억	4375472	N	N	32654	N	N
55	20230621	130135	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51000	-900	5	-1.73	4278570000	82707	42.70	52000	52800	50600	67400	36400	51900	51731.66	22.15	275	-24252	54766	53332	51066	49632	47366	54050	50350	99	15500	500	39440	100	1	19752674	10074	12.57	3.34	12	0.42	4057.00	15273.00	54200	20220620	-5.90	28200	20220930	80.85	52800	-3.41	20230621	31650	61.14	20230103	53100	-3.95	20220621	28200	80.85	20220930	1.11	Y	166090	500	98 억	4375472	N	N	32654	N	N
56	20230621	120119	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51300	-600	5	-1.16	3799845000	73303	37.84	52000	52800	51000	67400	36400	51900	51837.51	22.15	275	-20003	54766	53332	51066	49632	47366	54050	50350	99	15500	500	39440	100	1	19752674	10133	12.64	3.36	12	0.37	4057.00	15273.00	54200	20220620	-5.35	28200	20220930	81.91	52800	-2.84	20230621	31650	62.09	20230103	53100	-3.39	20220621	28200	81.91	20220930	1.11	Y	166090	500	98 억	4375472	N	N	32654	N	N
57	20230621	110159	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-700	5	-1.35	3435291500	66181	34.17	52000	52800	51100	67400	36400	51900	51907.52	22.15	275	-16586	54766	53332	51066	49632	47366	54050	50350	99	15500	500	39440	100	1	19752674	10113	12.62	3.35	12	0.34	4057.00	15273.00	54200	20220620	-5.54	28200	20220930	81.56	52800	-3.03	20230621	31650	61.77	20230103	53100	-3.58	20220621	28200	81.56	20220930	1.11	Y	166090	500	98 억	4375472	N	N	32654	N	N
58	20230621	100843	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	400	2	0.77	2281846900	43859	22.64	52000	52800	51300	67400	36400	51900	52026.88	22.15	275	-8876	54766	53332	51066	49632	47366	54050	50350	99	15500	500	39440	100	1	19752674	10331	12.89	3.42	12	0.22	4057.00	15273.00	54200	20220620	-3.51	28200	20220930	85.46	52800	-0.95	20230621	31650	65.24	20230103	53100	-1.51	20220621	28200	85.46	20220930	1.11	Y	166090	500	98 억	4375472	N	N	32654	N	N
59	20230621	090610	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52600	700	2	1.35	242701500	4667	2.41	52000	52600	51500	67400	36400	51900	52003.75	22.15	275	75	54766	53332	51066	49632	47366	54050	50350	99	15500	500	39440	100	1	19752674	10390	12.97	3.44	12	0.02	4057.00	15273.00	54200	20220620	-2.95	28200	20220930	86.52	52600	0.00	20230621	31650	66.19	20230103	53100	-0.94	20220621	28200	86.52	20220930	1.11	Y	166090	500	98 억	4375472	N	N	32654	N	N
60	20230620	160510	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	1500	2	2.98	9811732250	192750	119.64	50400	52500	48800	65500	35300	50400	50903.43	22.35	130	-28713	52800	51600	50500	49300	48200	51050	48750	99	15100	500	38300	100	1	19752674	10252	12.79	3.40	12	0.98	4057.00	15273.00	55600	20220617	-6.65	28200	20220930	84.04	52500	-1.14	20230620	31650	63.98	20230103	54200	-4.24	20220620	28200	84.04	20220930	1.09	Y	166090	500	98 억	4413743	N	N	32654	N	N
61	20230620	150938	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	1500	2	2.98	9400046150	184823	114.72	50400	52500	48800	65500	35300	50400	50859.83	22.35	130	-28255	52800	51600	50500	49300	48200	51050	48750	99	15100	500	38300	100	1	19752674	10252	12.79	3.40	12	0.94	4057.00	15273.00	55600	20220617	-6.65	28200	20220930	84.04	52500	-1.14	20230620	31650	63.98	20230103	54200	-4.24	20220620	28200	84.04	20220930	1.09	Y	166090	500	98 억	4413743	N	N	11049	N	N
62	20230620	141013	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	1500	2	2.98	8242631550	162513	100.87	50400	52500	48800	65500	35300	50400	50719.92	22.35	130	-21274	52800	51600	50500	49300	48200	51050	48750	99	15100	500	38300	100	1	19752674	10252	12.79	3.40	12	0.82	4057.00	15273.00	55600	20220617	-6.65	28200	20220930	84.04	52500	-1.14	20230620	31650	63.98	20230103	54200	-4.24	20220620	28200	84.04	20220930	1.09	Y	166090	500	98 억	4413743	N	N	11049	N	N
63	20230620	130952	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51600	1200	2	2.38	6196257250	123160	76.44	50400	51700	48800	65500	35300	50400	50310.60	22.35	130	-10200	52800	51600	50500	49300	48200	51050	48750	99	15100	500	38300	100	1	19752674	10192	12.72	3.38	12	0.62	4057.00	15273.00	55600	20220617	-7.19	28200	20220930	82.98	52000	-0.77	20230616	31650	63.03	20230103	54200	-4.80	20220620	28200	82.98	20220930	1.09	Y	166090	500	98 억	4413743	N	N	11049	N	N
64	20230620	120211	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50700	300	2	0.60	4427992150	88624	55.01	50400	51000	48800	65500	35300	50400	49963.58	22.35	130	-12794	52800	51600	50500	49300	48200	51050	48750	99	15100	500	38300	100	1	19752674	10015	12.50	3.32	12	0.45	4057.00	15273.00	55600	20220617	-8.81	28200	20220930	79.79	52000	-2.50	20230616	31650	60.19	20230103	54200	-6.46	20220620	28200	79.79	20220930	1.09	Y	166090	500	98 억	4413743	N	N	11049	N	N
65	20230620	110915	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50200	-200	5	-0.40	3389776450	68106	42.27	50400	50900	48800	65500	35300	50400	49771.65	22.35	130	-12784	52800	51600	50500	49300	48200	51050	48750	99	15100	500	38300	100	1	19752674	9916	12.37	3.29	12	0.34	4057.00	15273.00	55600	20220617	-9.71	28200	20220930	78.01	52000	-3.46	20230616	31650	58.61	20230103	54200	-7.38	20220620	28200	78.01	20220930	1.09	Y	166090	500	98 억	4413743	N	N	11049	N	N
66	20230620	100359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50400	0	3	0.00	2059530850	41708	25.89	50400	50400	48800	65500	35300	50400	49378.65	22.35	130	-6361	52800	51600	50500	49300	48200	51050	48750	99	15100	500	38300	100	1	19752674	9955	12.42	3.30	12	0.21	4057.00	15273.00	55600	20220617	-9.35	28200	20220930	78.72	52000	-3.08	20230616	31650	59.24	20230103	54200	-7.01	20220620	28200	78.72	20220930	1.09	Y	166090	500	98 억	4413743	N	N	11049	N	N
67	20230620	090220	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49650	-750	5	-1.49	86212000	1727	1.07	50400	50400	49600	65500	35300	50400	49907.25	22.35	130	-338	52800	51600	50500	49300	48200	51050	48750	99	15100	500	38300	50	1	19752674	9807	12.24	3.25	12	0.01	4057.00	15273.00	55600	20220617	-10.70	28200	20220930	76.06	52000	-4.52	20230616	31650	56.87	20230103	54200	-8.39	20220620	28200	76.06	20220930	1.09	Y	166090	500	98 억	4413743	N	N	11049	N	N
68	20230619	160330	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-800	5	-1.56	8064705850	160870	120.17	51700	51700	49400	66500	35900	51200	50131.61	22.17	471	31721	52866	52032	51166	50332	49466	52450	50750	99	15300	500	38910	100	1	19752674	9955	12.42	3.30	12	0.81	4057.00	15273.00	57500	20220616	-12.35	28200	20220930	78.72	52000	-3.08	20230616	31650	59.24	20230103	54200	-7.01	20220620	28200	78.72	20220930	1.17	Y	166090	500	98 억	4379738	N	N	11049	N	N
69	20230619	150553	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50100	-1100	5	-2.15	7775957050	155130	115.89	51700	51700	49400	66500	35900	51200	50125.42	22.17	471	31484	52866	52032	51166	50332	49466	52450	50750	99	15300	500	38910	100	1	19752674	9896	12.35	3.28	12	0.79	4057.00	15273.00	57500	20220616	-12.87	28200	20220930	77.66	52000	-3.65	20230616	31650	58.29	20230103	54200	-7.56	20220620	28200	77.66	20220930	1.17	Y	166090	500	98 억	4379738	N	N	23889	N	N
70	20230619	140158	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50100	-1100	5	-2.15	6595646700	131555	98.27	51700	51700	49400	66500	35900	51200	50136.04	22.17	471	21876	52866	52032	51166	50332	49466	52450	50750	99	15300	500	38910	100	1	19752674	9896	12.35	3.28	12	0.67	4057.00	15273.00	57500	20220616	-12.87	28200	20220930	77.66	52000	-3.65	20230616	31650	58.29	20230103	54200	-7.56	20220620	28200	77.66	20220930	1.17	Y	166090	500	98 억	4379738	N	N	23889	N	N
71	20230619	130129	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50100	-1100	5	-2.15	6192059100	123505	92.26	51700	51700	49400	66500	35900	51200	50136.10	22.17	471	20547	52866	52032	51166	50332	49466	52450	50750	99	15300	500	38910	100	1	19752674	9896	12.35	3.28	12	0.63	4057.00	15273.00	57500	20220616	-12.87	28200	20220930	77.66	52000	-3.65	20230616	31650	58.29	20230103	54200	-7.56	20220620	28200	77.66	20220930	1.17	Y	166090	500	98 억	4379738	N	N	23889	N	N
72	20230619	120326	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50000	-1200	5	-2.34	5754212650	114751	85.72	51700	51700	49400	66500	35900	51200	50145.21	22.17	471	16514	52866	52032	51166	50332	49466	52450	50750	99	15300	500	38910	100	1	19752674	9876	12.32	3.27	12	0.58	4057.00	15273.00	57500	20220616	-13.04	28200	20220930	77.30	52000	-3.85	20230616	31650	57.98	20230103	54200	-7.75	20220620	28200	77.30	20220930	1.17	Y	166090	500	98 억	4379738	N	N	23889	N	N
73	20230619	110855	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49950	-1250	5	-2.44	3512407200	69661	52.04	51700	51700	49950	66500	35900	51200	50421.43	22.17	471	5768	52866	52032	51166	50332	49466	52450	50750	99	15300	500	38910	50	1	19752674	9866	12.31	3.27	12	0.35	4057.00	15273.00	57500	20220616	-13.13	28200	20220930	77.13	52000	-3.94	20230616	31650	57.82	20230103	54200	-7.84	20220620	28200	77.13	20220930	1.17	Y	166090	500	98 억	4379738	N	N	23889	N	N
74	20230619	100219	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-800	5	-1.56	1874937500	37260	27.83	51700	51700	49950	66500	35900	51200	50320.38	22.17	471	6332	52866	52032	51166	50332	49466	52450	50750	99	15300	500	38910	100	1	19752674	9955	12.42	3.30	12	0.19	4057.00	15273.00	57500	20220616	-12.35	28200	20220930	78.72	52000	-3.08	20230616	31650	59.24	20230103	54200	-7.01	20220620	28200	78.72	20220930	1.17	Y	166090	500	98 억	4379738	N	N	23889	N	N
75	20230619	090429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51000	-200	5	-0.39	175983300	3438	2.57	51700	51700	50700	66500	35900	51200	51187.70	22.17	471	-1181	52866	52032	51166	50332	49466	52450	50750	99	15300	500	38910	100	1	19752674	10074	12.57	3.34	12	0.02	4057.00	15273.00	57500	20220616	-11.30	28200	20220930	80.85	52000	-1.92	20230616	31650	61.14	20230103	54200	-5.90	20220620	28200	80.85	20220930	1.17	Y	166090	500	98 억	4379738	N	N	23889	N	N
76	20230616	160812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-200	5	-0.39	6831346500	133529	48.00	51100	52000	50300	66800	36000	51400	51159.96	22.35	310	-33893	53000	52200	50800	50000	48600	52600	50400	99	15400	500	39060	100	1	19752674	10113	12.62	3.35	12	0.68	4057.00	15273.00	57600	20220615	-11.11	28200	20220930	81.56	52000	-1.54	20230616	31650	61.77	20230103	57500	-10.96	20220616	28200	81.56	20220930	1.15	Y	166090	500	98 억	4414213	N	N	23889	N	N
77	20230616	150340	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51000	-400	5	-0.78	6219961600	121589	43.71	51100	52000	50300	66800	36000	51400	51155.59	22.35	310	-31009	53000	52200	50800	50000	48600	52600	50400	99	15400	500	39060	100	1	19752674	10074	12.57	3.34	12	0.62	4057.00	15273.00	57600	20220615	-11.46	28200	20220930	80.85	52000	-1.92	20230616	31650	61.14	20230103	57500	-11.30	20220616	28200	80.85	20220930	1.15	Y	166090	500	98 억	4414213	N	N	47738	N	N
78	20230616	141012	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50800	-600	5	-1.17	5558386500	108602	39.04	51100	52000	50300	66800	36000	51400	51181.22	22.35	310	-33049	53000	52200	50800	50000	48600	52600	50400	99	15400	500	39060	100	1	19752674	10034	12.52	3.33	12	0.55	4057.00	15273.00	57600	20220615	-11.81	28200	20220930	80.14	52000	-2.31	20230616	31650	60.51	20230103	57500	-11.65	20220616	28200	80.14	20220930	1.15	Y	166090	500	98 억	4414213	N	N	47738	N	N
79	20230616	131006	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-200	5	-0.39	4583581100	89521	32.18	51100	52000	50300	66800	36000	51400	51201.14	22.35	310	-25345	53000	52200	50800	50000	48600	52600	50400	99	15400	500	39060	100	1	19752674	10113	12.62	3.35	12	0.45	4057.00	15273.00	57600	20220615	-11.11	28200	20220930	81.56	52000	-1.54	20230616	31650	61.77	20230103	57500	-10.96	20220616	28200	81.56	20220930	1.15	Y	166090	500	98 억	4414213	N	N	47738	N	N
80	20230616	120200	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51500	100	2	0.19	3730601400	72927	26.22	51100	52000	50300	66800	36000	51400	51155.22	22.35	310	-20760	53000	52200	50800	50000	48600	52600	50400	99	15400	500	39060	100	1	19752674	10173	12.69	3.37	12	0.37	4057.00	15273.00	57600	20220615	-10.59	28200	20220930	82.62	52000	-0.96	20230616	31650	62.72	20230103	57500	-10.43	20220616	28200	82.62	20220930	1.15	Y	166090	500	98 억	4414213	N	N	47738	N	N
81	20230616	110357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-200	5	-0.39	2864600400	56141	20.18	51100	51800	50300	66800	36000	51400	51024.98	22.35	310	-18131	53000	52200	50800	50000	48600	52600	50400	99	15400	500	39060	100	1	19752674	10113	12.62	3.35	12	0.28	4057.00	15273.00	57600	20220615	-11.11	28200	20220930	81.56	51900	-1.35	20230613	31650	61.77	20230103	57500	-10.96	20220616	28200	81.56	20220930	1.15	Y	166090	500	98 억	4414213	N	N	47738	N	N
82	20230616	100601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51400	0	3	0.00	1804893200	35487	12.76	51100	51500	50300	66800	36000	51400	50860.40	22.35	310	-10554	53000	52200	50800	50000	48600	52600	50400	99	15400	500	39060	100	1	19752674	10153	12.67	3.37	12	0.18	4057.00	15273.00	57600	20220615	-10.76	28200	20220930	82.27	51900	-0.96	20230613	31650	62.40	20230103	57500	-10.61	20220616	28200	82.27	20220930	1.15	Y	166090	500	98 억	4414213	N	N	47738	N	N
83	20230616	090626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51300	-100	5	-0.19	521626300	10197	3.67	51100	51500	50800	66800	36000	51400	51154.42	22.35	310	-5835	53000	52200	50800	50000	48600	52600	50400	99	15400	500	39060	100	1	19752674	10133	12.64	3.36	12	0.05	4057.00	15273.00	57600	20220615	-10.94	28200	20220930	81.91	51900	-1.16	20230613	31650	62.09	20230103	57500	-10.78	20220616	28200	81.91	20220930	1.15	Y	166090	500	98 억	4414213	N	N	47738	N	N
84	20230615	150456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	1950	2	3.96	13253263150	261201	142.38	49400	51600	49400	64000	34500	49250	50739.71	22.52	-310	-19076	51116	50182	49266	48332	47416	49725	47875	99	14750	500	37430	100	1	19752674	10113	12.62	3.35	12	1.32	4057.00	15273.00	57800	20220614	-11.42	28200	20220930	81.56	51900	-1.35	20230613	31650	61.77	20230103	57600	-11.11	20220615	28200	81.56	20220930	1.15	Y	166090	500	98 억	4448009	N	N	25576	N	N
85	20230615	141030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	1950	2	3.96	11853751550	233875	127.49	49400	51600	49400	64000	34500	49250	50684.13	22.52	-310	-16286	51116	50182	49266	48332	47416	49725	47875	99	14750	500	37430	100	1	19752674	10113	12.62	3.35	12	1.18	4057.00	15273.00	57800	20220614	-11.42	28200	20220930	81.56	51900	-1.35	20230613	31650	61.77	20230103	57600	-11.11	20220615	28200	81.56	20220930	1.15	Y	166090	500	98 억	4448009	N	N	25576	N	N
86	20230615	130233	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51200	1950	2	3.96	10803374950	213248	116.24	49400	51600	49400	64000	34500	49250	50661.08	22.52	-310	-7764	51116	50182	49266	48332	47416	49725	47875	99	14750	500	37430	100	1	19752674	10113	12.62	3.35	12	1.08	4057.00	15273.00	57800	20220614	-11.42	28200	20220930	81.56	51900	-1.35	20230613	31650	61.77	20230103	57600	-11.11	20220615	28200	81.56	20220930	1.15	Y	166090	500	98 억	4448009	N	N	25576	N	N
87	20230615	120429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51100	1850	2	3.76	9891139750	195404	106.52	49400	51600	49400	64000	34500	49250	50618.92	22.52	-310	-4695	51116	50182	49266	48332	47416	49725	47875	99	14750	500	37430	100	1	19752674	10094	12.60	3.35	12	0.99	4057.00	15273.00	57800	20220614	-11.59	28200	20220930	81.21	51900	-1.54	20230613	31650	61.45	20230103	57600	-11.28	20220615	28200	81.21	20220930	1.15	Y	166090	500	98 억	4448009	N	N	25576	N	N
88	20230615	110322	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50300	1050	2	2.13	8919885850	176201	96.05	49400	51600	49400	64000	34500	49250	50623.36	22.52	-310	-1209	51116	50182	49266	48332	47416	49725	47875	99	14750	500	37430	100	1	19752674	9936	12.40	3.29	12	0.89	4057.00	15273.00	57800	20220614	-12.98	28200	20220930	78.37	51900	-3.08	20230613	31650	58.93	20230103	57600	-12.67	20220615	28200	78.37	20220930	1.15	Y	166090	500	98 억	4448009	N	N	25576	N	N
89	20230611	184723	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50600	2850	2	5.97	26751843550	534539	175.56	47800	51200	47350	62000	33450	47750	50044.69	22.44	-44214	-38503	50416	49082	46616	45282	42816	49750	45950	99	14275	500	36290	100	1	19752674	9995	12.47	3.31	12	2.71	4057.00	15273.00	63700	20220608	-20.57	28200	20220930	79.43	51200	-1.17	20230609	31650	59.87	20230103	63000	-19.68	20220609	28200	79.43	20220930	1.08	Y	166090	500	98 억	4432507	N	N	46035	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History