KissMeData/319660/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	161034	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-400	5	-1.73	7167456850	316205	73.76	23200	23250	22300	30000	16200	23100	22666.02	14.42	0	-46472	23900	23500	23100	22700	22300	23700	22900	146	6900	500	17550	50	1	28966714	6575	8.58	1.86	12	1.09	2647.00	12197.00	23500	20230629	-3.40	13800	20220930	64.49	23500	-3.40	20230629	14700	54.42	20230103	40450	-43.88	20220720	13800	64.49	20220930	2.68	Y	319660	500	146 억	4177561	N	N	26127	N	N
3	20230630	151036	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-400	5	-1.73	6938004650	306102	71.40	23200	23250	22300	30000	16200	23100	22664.60	14.42	0	-47428	23900	23500	23100	22700	22300	23700	22900	146	6900	500	17550	50	1	28966714	6575	8.58	1.86	12	1.06	2647.00	12197.00	23500	20230629	-3.40	13800	20220930	64.49	23500	-3.40	20230629	14700	54.42	20230103	40450	-43.88	20220720	13800	64.49	20220930	2.68	Y	319660	500	146 억	4177561	N	N	18572	N	N
4	20230630	141036	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22850	-250	5	-1.08	6253954500	276059	64.39	23200	23250	22300	30000	16200	23100	22653.20	14.42	0	-43819	23900	23500	23100	22700	22300	23700	22900	146	6900	500	17550	50	1	28966714	6619	8.63	1.87	12	0.95	2647.00	12197.00	23500	20230629	-2.77	13800	20220930	65.58	23500	-2.77	20230629	14700	55.44	20230103	40450	-43.51	20220720	13800	65.58	20220930	2.68	Y	319660	500	146 억	4177561	N	N	18572	N	N
5	20230630	131034	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22800	-300	5	-1.30	5676370800	250660	58.47	23200	23250	22300	30000	16200	23100	22644.34	14.42	0	-36539	23900	23500	23100	22700	22300	23700	22900	146	6900	500	17550	50	1	28966714	6604	8.61	1.87	12	0.87	2647.00	12197.00	23500	20230629	-2.98	13800	20220930	65.22	23500	-2.98	20230629	14700	55.10	20230103	40450	-43.63	20220720	13800	65.22	20220930	2.68	Y	319660	500	146 억	4177561	N	N	18572	N	N
6	20230630	121031	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-400	5	-1.73	5138363700	226975	52.94	23200	23250	22300	30000	16200	23100	22636.93	14.42	0	-26067	23900	23500	23100	22700	22300	23700	22900	146	6900	500	17550	50	1	28966714	6575	8.58	1.86	12	0.78	2647.00	12197.00	23500	20230629	-3.40	13800	20220930	64.49	23500	-3.40	20230629	14700	54.42	20230103	40450	-43.88	20220720	13800	64.49	20220930	2.68	Y	319660	500	146 억	4177561	N	N	18572	N	N
7	20230630	111026	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22950	-150	5	-0.65	4539269750	200672	46.81	23200	23250	22300	30000	16200	23100	22618.55	14.42	0	-11377	23900	23500	23100	22700	22300	23700	22900	146	6900	500	17550	50	1	28966714	6648	8.67	1.88	12	0.69	2647.00	12197.00	23500	20230629	-2.34	13800	20220930	66.30	23500	-2.34	20230629	14700	56.12	20230103	40450	-43.26	20220720	13800	66.30	20220930	2.68	Y	319660	500	146 억	4177561	N	N	18572	N	N
8	20230630	101035	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22900	-200	5	-0.87	3587599050	159078	37.11	23200	23250	22300	30000	16200	23100	22549.86	14.42	0	-25106	23900	23500	23100	22700	22300	23700	22900	146	6900	500	17550	50	1	28966714	6633	8.65	1.88	12	0.55	2647.00	12197.00	23500	20230629	-2.55	13800	20220930	65.94	23500	-2.55	20230629	14700	55.78	20230103	40450	-43.39	20220720	13800	65.94	20220930	2.68	Y	319660	500	146 억	4177561	N	N	18572	N	N
9	20230630	091035	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22550	-550	5	-2.38	1021891300	45048	10.51	23200	23250	22450	30000	16200	23100	22677.47	14.42	0	-21547	23900	23500	23100	22700	22300	23700	22900	146	6900	500	17550	50	1	28966714	6532	8.52	1.85	12	0.16	2647.00	12197.00	23500	20230629	-4.04	13800	20220930	63.41	23500	-4.04	20230629	14700	53.40	20230103	40450	-44.25	20220720	13800	63.41	20220930	2.68	Y	319660	500	146 억	4177561	N	N	18572	N	N
10	20230629	161028	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23100	400	2	1.76	9895237350	427163	96.58	22700	23500	22700	29500	15900	22700	23165.25	14.21	0	64914	23600	23150	22850	22400	22100	23000	22250	146	6800	500	17250	50	1	28966714	6691	8.73	1.89	12	1.47	2647.00	12197.00	23500	20230629	-1.70	13800	20220930	67.39	23500	-1.70	20230629	14700	57.14	20230103	40450	-42.89	20220720	13800	67.39	20220930	2.64	Y	319660	500	146 억	4115425	N	N	18572	N	N
11	20230629	151028	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23150	450	2	1.98	9435232100	407270	92.08	22700	23500	22700	29500	15900	22700	23167.04	14.21	0	67050	23600	23150	22850	22400	22100	23000	22250	146	6800	500	17250	50	1	28966714	6706	8.75	1.90	12	1.41	2647.00	12197.00	23500	20230629	-1.49	13800	20220930	67.75	23500	-1.49	20230629	14700	57.48	20230103	40450	-42.77	20220720	13800	67.75	20220930	2.64	Y	319660	500	146 억	4115425	N	N	17867	N	N
12	20230629	141027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23100	400	2	1.76	8414732550	363156	82.11	22700	23500	22700	29500	15900	22700	23171.15	14.21	0	69859	23600	23150	22850	22400	22100	23000	22250	146	6800	500	17250	50	1	28966714	6691	8.73	1.89	12	1.25	2647.00	12197.00	23500	20230629	-1.70	13800	20220930	67.39	23500	-1.70	20230629	14700	57.14	20230103	40450	-42.89	20220720	13800	67.39	20220930	2.64	Y	319660	500	146 억	4115425	N	N	17867	N	N
13	20230629	131025	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23150	450	2	1.98	7639229450	329649	74.53	22700	23500	22700	29500	15900	22700	23173.86	14.21	0	74394	23600	23150	22850	22400	22100	23000	22250	146	6800	500	17250	50	1	28966714	6706	8.75	1.90	12	1.14	2647.00	12197.00	23500	20230629	-1.49	13800	20220930	67.75	23500	-1.49	20230629	14700	57.48	20230103	40450	-42.77	20220720	13800	67.75	20220930	2.64	Y	319660	500	146 억	4115425	N	N	17867	N	N
14	20230629	121029	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23200	500	2	2.20	6973657950	300862	68.02	22700	23500	22700	29500	15900	22700	23178.96	14.21	0	77577	23600	23150	22850	22400	22100	23000	22250	146	6800	500	17250	50	1	28966714	6720	8.76	1.90	12	1.04	2647.00	12197.00	23500	20230629	-1.28	13800	20220930	68.12	23500	-1.28	20230629	14700	57.82	20230103	40450	-42.65	20220720	13800	68.12	20220930	2.64	Y	319660	500	146 억	4115425	N	N	17867	N	N
15	20230629	111031	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23050	350	2	1.54	6142096950	264917	59.90	22700	23500	22700	29500	15900	22700	23185.02	14.21	0	76734	23600	23150	22850	22400	22100	23000	22250	146	6800	500	17250	50	1	28966714	6677	8.71	1.89	12	0.91	2647.00	12197.00	23500	20230629	-1.91	13800	20220930	67.03	23500	-1.91	20230629	14700	56.80	20230103	40450	-43.02	20220720	13800	67.03	20220930	2.64	Y	319660	500	146 억	4115425	N	N	17867	N	N
16	20230629	101033	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23000	300	2	1.32	2683030650	116547	26.35	22700	23300	22700	29500	15900	22700	23021.07	14.21	0	33214	23600	23150	22850	22400	22100	23000	22250	146	6800	500	17250	50	1	28966714	6662	8.69	1.89	12	0.40	2647.00	12197.00	23450	20230411	-1.92	13800	20220930	66.67	23450	-1.92	20230411	14700	56.46	20230103	40450	-43.14	20220720	13800	66.67	20220930	2.64	Y	319660	500	146 억	4115425	N	N	17867	N	N
17	20230629	090929	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23050	350	2	1.54	966058950	41842	9.46	22700	23300	22700	29500	15900	22700	23088.45	14.21	0	5477	23600	23150	22850	22400	22100	23000	22250	146	6800	500	17250	50	1	28966714	6677	8.71	1.89	12	0.14	2647.00	12197.00	23450	20230411	-1.71	13800	20220930	67.03	23450	-1.71	20230411	14700	56.80	20230103	40450	-43.02	20220720	13800	67.03	20220930	2.64	Y	319660	500	146 억	4115425	N	N	17867	N	N
18	20230628	161016	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22700	0	3	0.00	10083911300	440398	103.78	23100	23300	22550	29500	15900	22700	22897.80	14.25	0	-11890	23400	23050	22500	22150	21600	23225	22325	146	6800	500	17250	50	1	28966714	6575	8.58	1.86	12	1.52	2647.00	12197.00	23450	20230411	-3.20	13800	20220930	64.49	23450	-3.20	20230411	14700	54.42	20230103	40450	-43.88	20220720	13800	64.49	20220930	2.70	Y	319660	500	146 억	4129161	N	N	17867	N	N
19	20230628	151023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22600	-100	5	-0.44	9711363350	423975	99.91	23100	23300	22550	29500	15900	22700	22905.51	14.25	0	-11655	23400	23050	22500	22150	21600	23225	22325	146	6800	500	17250	50	1	28966714	6546	8.54	1.85	12	1.46	2647.00	12197.00	23450	20230411	-3.62	13800	20220930	63.77	23450	-3.62	20230411	14700	53.74	20230103	40450	-44.13	20220720	13800	63.77	20220930	2.70	Y	319660	500	146 억	4129161	N	N	20014	N	N
20	20230628	141022	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22650	-50	5	-0.22	8926033100	389274	91.73	23100	23300	22600	29500	15900	22700	22929.95	14.25	0	-12473	23400	23050	22500	22150	21600	23225	22325	146	6800	500	17250	50	1	28966714	6561	8.56	1.86	12	1.34	2647.00	12197.00	23450	20230411	-3.41	13800	20220930	64.13	23450	-3.41	20230411	14700	54.08	20230103	40450	-44.00	20220720	13800	64.13	20220930	2.70	Y	319660	500	146 억	4129161	N	N	20014	N	N
21	20230628	131022	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22800	100	2	0.44	7983524950	347807	81.96	23100	23300	22700	29500	15900	22700	22953.89	14.25	0	-3984	23400	23050	22500	22150	21600	23225	22325	146	6800	500	17250	50	1	28966714	6604	8.61	1.87	12	1.20	2647.00	12197.00	23450	20230411	-2.77	13800	20220930	65.22	23450	-2.77	20230411	14700	55.10	20230103	40450	-43.63	20220720	13800	65.22	20220930	2.70	Y	319660	500	146 억	4129161	N	N	20014	N	N
22	20230628	121034	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22800	100	2	0.44	7566236850	329511	77.65	23100	23300	22700	29500	15900	22700	22962.02	14.25	0	-2968	23400	23050	22500	22150	21600	23225	22325	146	6800	500	17250	50	1	28966714	6604	8.61	1.87	12	1.14	2647.00	12197.00	23450	20230411	-2.77	13800	20220930	65.22	23450	-2.77	20230411	14700	55.10	20230103	40450	-43.63	20220720	13800	65.22	20220930	2.70	Y	319660	500	146 억	4129161	N	N	20014	N	N
23	20230628	111029	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22750	50	2	0.22	7010030900	305087	71.89	23100	23300	22700	29500	15900	22700	22977.15	14.25	0	-3796	23400	23050	22500	22150	21600	23225	22325	146	6800	500	17250	50	1	28966714	6590	8.59	1.87	12	1.05	2647.00	12197.00	23450	20230411	-2.99	13800	20220930	64.86	23450	-2.99	20230411	14700	54.76	20230103	40450	-43.76	20220720	13800	64.86	20220930	2.70	Y	319660	500	146 억	4129161	N	N	20014	N	N
24	20230628	101029	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22850	150	2	0.66	5429657450	235653	55.53	23100	23300	22700	29500	15900	22700	23040.90	14.25	0	-17072	23400	23050	22500	22150	21600	23225	22325	146	6800	500	17250	50	1	28966714	6619	8.63	1.87	12	0.81	2647.00	12197.00	23450	20230411	-2.56	13800	20220930	65.58	23450	-2.56	20230411	14700	55.44	20230103	40450	-43.51	20220720	13800	65.58	20220930	2.70	Y	319660	500	146 억	4129161	N	N	20014	N	N
25	20230628	091024	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23100	400	2	1.76	1932063150	83598	19.70	23100	23300	22900	29500	15900	22700	23111.36	14.25	0	-6705	23400	23050	22500	22150	21600	23225	22325	146	6800	500	17250	50	1	28966714	6691	8.73	1.89	12	0.29	2647.00	12197.00	23450	20230411	-1.49	13800	20220930	67.39	23450	-1.49	20230411	14700	57.14	20230103	40450	-42.89	20220720	13800	67.39	20220930	2.70	Y	319660	500	146 억	4129161	N	N	20014	N	N
26	20230627	161024	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22700	350	2	1.57	9514097350	422181	105.42	22400	22850	21950	29050	15650	22350	22535.22	14.41	0	-53204	23116	22732	22166	21782	21216	22925	21975	146	6700	500	16980	50	1	28966714	6575	8.58	1.86	12	1.46	2647.00	12197.00	23450	20230411	-3.20	13800	20220930	64.49	23450	-3.20	20230411	14700	54.42	20230103	40450	-43.88	20220720	13800	64.49	20220930	2.72	Y	319660	500	146 억	4174367	N	N	19743	N	N
27	20230627	151034	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22650	300	2	1.34	9114826900	404582	101.03	22400	22850	21950	29050	15650	22350	22529.13	14.41	0	-50924	23116	22732	22166	21782	21216	22925	21975	146	6700	500	16980	50	1	28966714	6561	8.56	1.86	12	1.40	2647.00	12197.00	23450	20230411	-3.41	13800	20220930	64.13	23450	-3.41	20230411	14700	54.08	20230103	40450	-44.00	20220720	13800	64.13	20220930	2.72	Y	319660	500	146 억	4174367	N	N	9827	N	N
28	20230627	141042	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22550	200	2	0.89	8043492050	357226	89.20	22400	22850	21950	29050	15650	22350	22516.67	14.41	0	-36036	23116	22732	22166	21782	21216	22925	21975	146	6700	500	16980	50	1	28966714	6532	8.52	1.85	12	1.23	2647.00	12197.00	23450	20230411	-3.84	13800	20220930	63.41	23450	-3.84	20230411	14700	53.40	20230103	40450	-44.25	20220720	13800	63.41	20220930	2.72	Y	319660	500	146 억	4174367	N	N	9827	N	N
29	20230627	131039	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22650	300	2	1.34	6980299700	310139	77.45	22400	22850	21950	29050	15650	22350	22507.15	14.41	0	-17772	23116	22732	22166	21782	21216	22925	21975	146	6700	500	16980	50	1	28966714	6561	8.56	1.86	12	1.07	2647.00	12197.00	23450	20230411	-3.41	13800	20220930	64.13	23450	-3.41	20230411	14700	54.08	20230103	40450	-44.00	20220720	13800	64.13	20220930	2.72	Y	319660	500	146 억	4174367	N	N	9827	N	N
30	20230627	121040	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22750	400	2	1.79	6055450150	269391	67.27	22400	22850	21950	29050	15650	22350	22478.43	14.41	0	-14031	23116	22732	22166	21782	21216	22925	21975	146	6700	500	16980	50	1	28966714	6590	8.59	1.87	12	0.93	2647.00	12197.00	23450	20230411	-2.99	13800	20220930	64.86	23450	-2.99	20230411	14700	54.76	20230103	40450	-43.76	20220720	13800	64.86	20220930	2.72	Y	319660	500	146 억	4174367	N	N	9827	N	N
31	20230627	111050	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22700	350	2	1.57	4395270350	196458	49.06	22400	22750	21950	29050	15650	22350	22372.60	14.41	0	-5737	23116	22732	22166	21782	21216	22925	21975	146	6700	500	16980	50	1	28966714	6575	8.58	1.86	12	0.68	2647.00	12197.00	23450	20230411	-3.20	13800	20220930	64.49	23450	-3.20	20230411	14700	54.42	20230103	40450	-43.88	20220720	13800	64.49	20220930	2.72	Y	319660	500	146 억	4174367	N	N	9827	N	N
32	20230627	101018	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	-150	5	-0.67	2264246700	101996	25.47	22400	22450	21950	29050	15650	22350	22198.94	14.41	0	-26714	23116	22732	22166	21782	21216	22925	21975	146	6700	500	16980	50	1	28966714	6431	8.39	1.82	12	0.35	2647.00	12197.00	23450	20230411	-5.33	13800	20220930	60.87	23450	-5.33	20230411	14700	51.02	20230103	40450	-45.12	20220720	13800	60.87	20220930	2.72	Y	319660	500	146 억	4174367	N	N	9827	N	N
33	20230627	091023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22400	50	2	0.22	468073450	20996	5.24	22400	22450	22150	29050	15650	22350	22292.67	14.41	0	-12653	23116	22732	22166	21782	21216	22925	21975	146	6700	500	16980	50	1	28966714	6489	8.46	1.84	12	0.07	2647.00	12197.00	23450	20230411	-4.48	13800	20220930	62.32	23450	-4.48	20230411	14700	52.38	20230103	40450	-44.62	20220720	13800	62.32	20220930	2.72	Y	319660	500	146 억	4174367	N	N	9827	N	N
34	20230626	161023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	550	2	2.52	8824956250	396758	81.83	21600	22550	21600	28300	15300	21800	22242.64	14.15	0	63671	23000	22400	22050	21450	21100	22225	21275	146	6500	500	16560	50	1	28966714	6474	8.44	1.83	12	1.37	2647.00	12197.00	23450	20230411	-4.69	13800	20220930	61.96	23450	-4.69	20230411	14700	52.04	20230103	40450	-44.75	20220720	13800	61.96	20220930	2.67	Y	319660	500	146 억	4098054	N	N	9827	N	N
35	20230626	151030	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	550	2	2.52	8317663300	374077	77.15	21600	22550	21600	28300	15300	21800	22235.16	14.15	0	68179	23000	22400	22050	21450	21100	22225	21275	146	6500	500	16560	50	1	28966714	6474	8.44	1.83	12	1.29	2647.00	12197.00	23450	20230411	-4.69	13800	20220930	61.96	23450	-4.69	20230411	14700	52.04	20230103	40450	-44.75	20220720	13800	61.96	20220930	2.67	Y	319660	500	146 억	4098054	N	N	17784	N	N
36	20230626	141027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22500	700	2	3.21	7023886100	316322	65.24	21600	22550	21600	28300	15300	21800	22204.86	14.15	0	69669	23000	22400	22050	21450	21100	22225	21275	146	6500	500	16560	50	1	28966714	6518	8.50	1.84	12	1.09	2647.00	12197.00	23450	20230411	-4.05	13800	20220930	63.04	23450	-4.05	20230411	14700	53.06	20230103	40450	-44.38	20220720	13800	63.04	20220930	2.67	Y	319660	500	146 억	4098054	N	N	17784	N	N
37	20230626	121023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22000	200	2	0.92	3621716150	164325	33.89	21600	22400	21600	28300	15300	21800	22039.96	14.15	0	18535	23000	22400	22050	21450	21100	22225	21275	146	6500	500	16560	50	1	28966714	6373	8.31	1.80	12	0.57	2647.00	12197.00	23450	20230411	-6.18	13800	20220930	59.42	23450	-6.18	20230411	14700	49.66	20230103	40450	-45.61	20220720	13800	59.42	20220930	2.67	Y	319660	500	146 억	4098054	N	N	17784	N	N
38	20230626	111022	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22150	350	2	1.61	3191539900	144781	29.86	21600	22400	21600	28300	15300	21800	22043.91	14.15	0	19047	23000	22400	22050	21450	21100	22225	21275	146	6500	500	16560	50	1	28966714	6416	8.37	1.82	12	0.50	2647.00	12197.00	23450	20230411	-5.54	13800	20220930	60.51	23450	-5.54	20230411	14700	50.68	20230103	40450	-45.24	20220720	13800	60.51	20220930	2.67	Y	319660	500	146 억	4098054	N	N	17784	N	N
39	20230626	101020	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22000	200	2	0.92	2479573850	112445	23.19	21600	22400	21600	28300	15300	21800	22051.44	14.15	0	23075	23000	22400	22050	21450	21100	22225	21275	146	6500	500	16560	50	1	28966714	6373	8.31	1.80	12	0.39	2647.00	12197.00	23450	20230411	-6.18	13800	20220930	59.42	23450	-6.18	20230411	14700	49.66	20230103	40450	-45.61	20220720	13800	59.42	20220930	2.67	Y	319660	500	146 억	4098054	N	N	17784	N	N
40	20230626	091026	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21700	-100	5	-0.46	324896550	14954	3.08	21600	21950	21600	28300	15300	21800	21726.40	14.15	0	3134	23000	22400	22050	21450	21100	22225	21275	146	6500	500	16560	50	1	28966714	6286	8.20	1.78	12	0.05	2647.00	12197.00	23450	20230411	-7.46	13800	20220930	57.25	23450	-7.46	20230411	14700	47.62	20230103	40450	-46.35	20220720	13800	57.25	20220930	2.67	Y	319660	500	146 억	4098054	N	N	17784	N	N
41	20230623	185329	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21800	0	3	0.00	10771482300	484847	215.16	21900	22650	21700	28300	15300	21800	22223.06	14.15	50442	49659	22366	22082	21766	21482	21166	22225	21625	146	6500	500	16560	50	1	28966714	6315	8.24	1.79	12	1.67	2647.00	12197.00	23450	20230411	-7.04	13800	20220930	57.97	23450	-7.04	20230411	14700	48.30	20230103	40450	-46.11	20220720	13800	57.97	20220930	2.60	Y	319660	500	146 억	4098054	N	N	17784	N	N
42	20230623	140826	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-50	5	-0.23	9626291900	432287	191.84	21900	22650	21750	28300	15300	21800	22268.29	13.97	412	47755	22366	22082	21766	21482	21166	22225	21625	146	6500	500	16560	50	1	28966714	6300	8.22	1.78	12	1.49	2647.00	12197.00	23450	20230411	-7.25	13800	20220930	57.61	23450	-7.25	20230411	14700	47.96	20230103	40450	-46.23	20220720	13800	57.61	20220930	2.60	Y	319660	500	146 억	4048024	N	N	25067	N	N
43	20230622	160506	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	4840254950	223129	48.16	21650	22050	21450	28450	15350	21900	21692.58	14.15	0	-67856	23000	22450	22100	21550	21200	22725	21825	146	6550	500	16640	50	1	28966714	6315	8.24	1.79	12	0.77	2647.00	12197.00	23450	20230411	-7.04	13800	20220930	57.97	23450	-7.04	20230411	14700	48.30	20230103	40450	-46.11	20220720	13800	57.97	20220930	2.39	Y	319660	500	146 억	4099522	N	N	25067	N	N
44	20230622	150359	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-150	5	-0.68	4615935450	212825	45.94	21650	22050	21450	28450	15350	21900	21688.88	14.15	0	-64812	23000	22450	22100	21550	21200	22725	21825	146	6550	500	16640	50	1	28966714	6300	8.22	1.78	12	0.73	2647.00	12197.00	23450	20230411	-7.25	13800	20220930	57.61	23450	-7.25	20230411	14700	47.96	20230103	40450	-46.23	20220720	13800	57.61	20220930	2.39	Y	319660	500	146 억	4099522	N	N	22362	N	N
45	20230622	140304	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	4108007550	189516	40.91	21650	22050	21450	28450	15350	21900	21676.31	14.15	0	-54842	23000	22450	22100	21550	21200	22725	21825	146	6550	500	16640	50	1	28966714	6329	8.25	1.79	12	0.65	2647.00	12197.00	23450	20230411	-6.82	13800	20220930	58.33	23450	-6.82	20230411	14700	48.64	20230103	40450	-45.98	20220720	13800	58.33	20220930	2.39	Y	319660	500	146 억	4099522	N	N	22362	N	N
46	20230622	130218	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	3512522000	162264	35.03	21650	22050	21450	28450	15350	21900	21646.96	14.15	0	-61511	23000	22450	22100	21550	21200	22725	21825	146	6550	500	16640	50	1	28966714	6329	8.25	1.79	12	0.56	2647.00	12197.00	23450	20230411	-6.82	13800	20220930	58.33	23450	-6.82	20230411	14700	48.64	20230103	40450	-45.98	20220720	13800	58.33	20220930	2.39	Y	319660	500	146 억	4099522	N	N	22362	N	N
47	20230622	120141	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21550	-350	5	-1.60	2996693300	138506	29.90	21650	22050	21450	28450	15350	21900	21635.84	14.15	0	-49988	23000	22450	22100	21550	21200	22725	21825	146	6550	500	16640	50	1	28966714	6242	8.14	1.77	12	0.48	2647.00	12197.00	23450	20230411	-8.10	13800	20220930	56.16	23450	-8.10	20230411	14700	46.60	20230103	40450	-46.72	20220720	13800	56.16	20220930	2.39	Y	319660	500	146 억	4099522	N	N	22362	N	N
48	20230622	110433	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21500	-400	5	-1.83	2221032700	102483	22.12	21650	22050	21450	28450	15350	21900	21672.21	14.15	0	-28863	23000	22450	22100	21550	21200	22725	21825	146	6550	500	16640	50	1	28966714	6228	8.12	1.76	12	0.35	2647.00	12197.00	23450	20230411	-8.32	13800	20220930	55.80	23450	-8.32	20230411	14700	46.26	20230103	40450	-46.85	20220720	13800	55.80	20220930	2.39	Y	319660	500	146 억	4099522	N	N	22362	N	N
49	20230622	100723	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21600	-300	5	-1.37	1706098750	78609	16.97	21650	22050	21450	28450	15350	21900	21703.61	14.15	0	-19286	23000	22450	22100	21550	21200	22725	21825	146	6550	500	16640	50	1	28966714	6257	8.16	1.77	12	0.27	2647.00	12197.00	23450	20230411	-7.89	13800	20220930	56.52	23450	-7.89	20230411	14700	46.94	20230103	40450	-46.60	20220720	13800	56.52	20220930	2.39	Y	319660	500	146 억	4099522	N	N	22362	N	N
50	20230622	090227	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21700	-200	5	-0.91	124788150	5756	1.24	21650	21800	21600	28450	15350	21900	21679.66	14.15	0	1866	23000	22450	22100	21550	21200	22725	21825	146	6550	500	16640	50	1	28966714	6286	8.20	1.78	12	0.02	2647.00	12197.00	23450	20230411	-7.46	13800	20220930	57.25	23450	-7.46	20230411	14700	47.62	20230103	40450	-46.35	20220720	13800	57.25	20220930	2.39	Y	319660	500	146 억	4099522	N	N	22362	N	N
51	20230621	160219	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21900	-100	5	-0.45	10266876850	462409	124.98	21850	22650	21750	28600	15400	22000	22203.25	14.20	515	-22353	22600	22300	21750	21450	20900	22450	21600	146	6600	500	16720	50	1	28966714	6344	8.27	1.80	12	1.60	2647.00	12197.00	23450	20230411	-6.61	13800	20220930	58.70	23450	-6.61	20230411	14700	48.98	20230103	40450	-45.86	20220720	13800	58.70	20220930	2.29	Y	319660	500	146 억	4113270	N	N	22362	N	N
52	20230621	150814	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-200	5	-0.91	9840616450	442870	119.70	21850	22650	21800	28600	15400	22000	22220.13	14.20	515	-20300	22600	22300	21750	21450	20900	22450	21600	146	6600	500	16720	50	1	28966714	6315	8.24	1.79	12	1.53	2647.00	12197.00	23450	20230411	-7.04	13800	20220930	57.97	23450	-7.04	20230411	14700	48.30	20230103	40450	-46.11	20220720	13800	57.97	20220930	2.29	Y	319660	500	146 억	4113270	N	N	21991	N	N
53	20230621	140246	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-50	5	-0.23	8709963250	391188	105.73	21850	22650	21800	28600	15400	22000	22265.45	14.20	515	-6248	22600	22300	21750	21450	20900	22450	21600	146	6600	500	16720	50	1	28966714	6358	8.29	1.80	12	1.35	2647.00	12197.00	23450	20230411	-6.40	13800	20220930	59.06	23450	-6.40	20230411	14700	49.32	20230103	40450	-45.74	20220720	13800	59.06	20220930	2.29	Y	319660	500	146 억	4113270	N	N	21991	N	N
54	20230621	130307	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22000	0	3	0.00	8085583200	362717	98.04	21850	22650	21800	28600	15400	22000	22291.75	14.20	515	1556	22600	22300	21750	21450	20900	22450	21600	146	6600	500	16720	50	1	28966714	6373	8.31	1.80	12	1.25	2647.00	12197.00	23450	20230411	-6.18	13800	20220930	59.42	23450	-6.18	20230411	14700	49.66	20230103	40450	-45.61	20220720	13800	59.42	20220930	2.29	Y	319660	500	146 억	4113270	N	N	21991	N	N
55	20230621	120805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22150	150	2	0.68	7366484550	330120	89.23	21850	22650	21800	28600	15400	22000	22314.61	14.20	515	15081	22600	22300	21750	21450	20900	22450	21600	146	6600	500	16720	50	1	28966714	6416	8.37	1.82	12	1.14	2647.00	12197.00	23450	20230411	-5.54	13800	20220930	60.51	23450	-5.54	20230411	14700	50.68	20230103	40450	-45.24	20220720	13800	60.51	20220930	2.29	Y	319660	500	146 억	4113270	N	N	21991	N	N
56	20230621	110921	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	350	2	1.59	5996032050	268468	72.56	21850	22650	21800	28600	15400	22000	22334.31	14.20	515	25865	22600	22300	21750	21450	20900	22450	21600	146	6600	500	16720	50	1	28966714	6474	8.44	1.83	12	0.93	2647.00	12197.00	23450	20230411	-4.69	13800	20220930	61.96	23450	-4.69	20230411	14700	52.04	20230103	40450	-44.75	20220720	13800	61.96	20220930	2.29	Y	319660	500	146 억	4113270	N	N	21991	N	N
57	20230621	101007	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22400	400	2	1.82	3231984950	145186	39.24	21850	22500	21800	28600	15400	22000	22261.09	14.20	515	20839	22600	22300	21750	21450	20900	22450	21600	146	6600	500	16720	50	1	28966714	6489	8.46	1.84	12	0.50	2647.00	12197.00	23450	20230411	-4.48	13800	20220930	62.32	23450	-4.48	20230411	14700	52.38	20230103	40450	-44.62	20220720	13800	62.32	20220930	2.29	Y	319660	500	146 억	4113270	N	N	21991	N	N
58	20230621	090752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22150	150	2	0.68	386475600	17471	4.72	21850	22300	21800	28600	15400	22000	22121.32	14.20	515	2760	22600	22300	21750	21450	20900	22450	21600	146	6600	500	16720	50	1	28966714	6416	8.37	1.82	12	0.06	2647.00	12197.00	23450	20230411	-5.54	13800	20220930	60.51	23450	-5.54	20230411	14700	50.68	20230103	40450	-45.24	20220720	13800	60.51	20220930	2.29	Y	319660	500	146 억	4113270	N	N	21991	N	N
59	20230620	160811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22000	100	2	0.46	7980152750	368965	123.21	21900	22050	21200	28450	15350	21900	21627.04	13.92	824	61085	22866	22382	21916	21432	20966	22150	21200	146	6550	500	16640	50	1	28966714	6373	8.31	1.80	12	1.27	2647.00	12197.00	23450	20230411	-6.18	13800	20220930	59.42	23450	-6.18	20230411	14700	49.66	20230103	40450	-45.61	20220720	13800	59.42	20220930	2.22	Y	319660	500	146 억	4031332	N	N	21991	N	N
60	20230620	150514	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21950	50	2	0.23	7647802450	353821	118.15	21900	22050	21200	28450	15350	21900	21614.89	13.92	824	57229	22866	22382	21916	21432	20966	22150	21200	146	6550	500	16640	50	1	28966714	6358	8.29	1.80	12	1.22	2647.00	12197.00	23450	20230411	-6.40	13800	20220930	59.06	23450	-6.40	20230411	14700	49.32	20230103	40450	-45.74	20220720	13800	59.06	20220930	2.22	Y	319660	500	146 억	4031332	N	N	18493	N	N
61	20230620	140402	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	6348359750	294308	98.28	21900	22050	21200	28450	15350	21900	21570.46	13.92	824	60123	22866	22382	21916	21432	20966	22150	21200	146	6550	500	16640	50	1	28966714	6329	8.25	1.79	12	1.02	2647.00	12197.00	23450	20230411	-6.82	13800	20220930	58.33	23450	-6.82	20230411	14700	48.64	20230103	40450	-45.98	20220720	13800	58.33	20220930	2.22	Y	319660	500	146 억	4031332	N	N	18493	N	N
62	20230620	130303	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21650	-250	5	-1.14	4643200750	216369	72.25	21900	21900	21200	28450	15350	21900	21459.64	13.92	824	63569	22866	22382	21916	21432	20966	22150	21200	146	6550	500	16640	50	1	28966714	6271	8.18	1.78	12	0.75	2647.00	12197.00	23450	20230411	-7.68	13800	20220930	56.88	23450	-7.68	20230411	14700	47.28	20230103	40450	-46.48	20220720	13800	56.88	20220930	2.22	Y	319660	500	146 억	4031332	N	N	18493	N	N
63	20230620	120634	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-450	5	-2.05	3849241400	179568	59.96	21900	21900	21200	28450	15350	21900	21436.12	13.92	824	38148	22866	22382	21916	21432	20966	22150	21200	146	6550	500	16640	50	1	28966714	6213	8.10	1.76	12	0.62	2647.00	12197.00	23450	20230411	-8.53	13800	20220930	55.43	23450	-8.53	20230411	14700	45.92	20230103	40450	-46.97	20220720	13800	55.43	20220930	2.22	Y	319660	500	146 억	4031332	N	N	18493	N	N
64	20230620	110155	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21400	-500	5	-2.28	3000709750	139800	46.68	21900	21900	21200	28450	15350	21900	21464.30	13.92	824	23750	22866	22382	21916	21432	20966	22150	21200	146	6550	500	16640	50	1	28966714	6199	8.08	1.75	12	0.48	2647.00	12197.00	23450	20230411	-8.74	13800	20220930	55.07	23450	-8.74	20230411	14700	45.58	20230103	40450	-47.10	20220720	13800	55.07	20220930	2.22	Y	319660	500	146 억	4031332	N	N	18493	N	N
65	20230620	100919	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21600	-300	5	-1.37	1663630900	77396	25.85	21900	21900	21200	28450	15350	21900	21495.04	13.92	824	-5359	22866	22382	21916	21432	20966	22150	21200	146	6550	500	16640	50	1	28966714	6257	8.16	1.77	12	0.27	2647.00	12197.00	23450	20230411	-7.89	13800	20220930	56.52	23450	-7.89	20230411	14700	46.94	20230103	40450	-46.60	20220720	13800	56.52	20220930	2.22	Y	319660	500	146 억	4031332	N	N	18493	N	N
66	20230620	090455	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21650	-250	5	-1.14	101323600	4659	1.56	21900	21900	21600	28450	15350	21900	21747.90	13.92	824	-1165	22866	22382	21916	21432	20966	22150	21200	146	6550	500	16640	50	1	28966714	6271	8.18	1.78	12	0.02	2647.00	12197.00	23450	20230411	-7.68	13800	20220930	56.88	23450	-7.68	20230411	14700	47.28	20230103	40450	-46.48	20220720	13800	56.88	20220930	2.22	Y	319660	500	146 억	4031332	N	N	18493	N	N
67	20230619	160832	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21900	-150	5	-0.68	6501937500	298447	97.01	22100	22400	21450	28650	15450	22050	21785.69	13.82	884	26222	22516	22282	22066	21832	21616	22175	21725	146	6600	500	16750	50	1	28966714	6344	8.27	1.80	12	1.03	2647.00	12197.00	23450	20230411	-6.61	13800	20220930	58.70	23450	-6.61	20230411	14700	48.98	20230103	40450	-45.86	20220720	13800	58.70	20220930	2.31	Y	319660	500	146 억	4002855	N	N	18493	N	N
68	20230619	150901	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-300	5	-1.36	6295533850	289010	93.94	22100	22400	21450	28650	15450	22050	21782.97	13.82	884	22881	22516	22282	22066	21832	21616	22175	21725	146	6600	500	16750	50	1	28966714	6300	8.22	1.78	12	1.00	2647.00	12197.00	23450	20230411	-7.25	13800	20220930	57.61	23450	-7.25	20230411	14700	47.96	20230103	40450	-46.23	20220720	13800	57.61	20220930	2.31	Y	319660	500	146 억	4002855	N	N	21676	N	N
69	20230619	140211	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-300	5	-1.36	5340120150	245042	79.65	22100	22400	21450	28650	15450	22050	21792.53	13.82	884	3229	22516	22282	22066	21832	21616	22175	21725	146	6600	500	16750	50	1	28966714	6300	8.22	1.78	12	0.85	2647.00	12197.00	23450	20230411	-7.25	13800	20220930	57.61	23450	-7.25	20230411	14700	47.96	20230103	40450	-46.23	20220720	13800	57.61	20220930	2.31	Y	319660	500	146 억	4002855	N	N	21676	N	N
70	20230619	130943	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21700	-350	5	-1.59	4764525350	218579	71.05	22100	22400	21450	28650	15450	22050	21797.57	13.82	884	-7257	22516	22282	22066	21832	21616	22175	21725	146	6600	500	16750	50	1	28966714	6286	8.20	1.78	12	0.75	2647.00	12197.00	23450	20230411	-7.46	13800	20220930	57.25	23450	-7.46	20230411	14700	47.62	20230103	40450	-46.35	20220720	13800	57.25	20220930	2.31	Y	319660	500	146 억	4002855	N	N	21676	N	N
71	20230619	120548	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-300	5	-1.36	4192473950	192265	62.50	22100	22400	21450	28650	15450	22050	21805.53	13.82	884	-12187	22516	22282	22066	21832	21616	22175	21725	146	6600	500	16750	50	1	28966714	6300	8.22	1.78	12	0.66	2647.00	12197.00	23450	20230411	-7.25	13800	20220930	57.61	23450	-7.25	20230411	14700	47.96	20230103	40450	-46.23	20220720	13800	57.61	20220930	2.31	Y	319660	500	146 억	4002855	N	N	21676	N	N
72	20230619	110151	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21700	-350	5	-1.59	3571082950	163604	53.18	22100	22400	21450	28650	15450	22050	21827.41	13.82	884	-11006	22516	22282	22066	21832	21616	22175	21725	146	6600	500	16750	50	1	28966714	6286	8.20	1.78	12	0.56	2647.00	12197.00	23450	20230411	-7.46	13800	20220930	57.25	23450	-7.46	20230411	14700	47.62	20230103	40450	-46.35	20220720	13800	57.25	20220930	2.31	Y	319660	500	146 억	4002855	N	N	21676	N	N
73	20230619	100548	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-300	5	-1.36	1899273300	87749	28.52	22100	22100	21450	28650	15450	22050	21643.74	13.82	884	-14862	22516	22282	22066	21832	21616	22175	21725	146	6600	500	16750	50	1	28966714	6300	8.22	1.78	12	0.30	2647.00	12197.00	23450	20230411	-7.25	13800	20220930	57.61	23450	-7.25	20230411	14700	47.96	20230103	40450	-46.23	20220720	13800	57.61	20220930	2.31	Y	319660	500	146 억	4002855	N	N	21676	N	N
74	20230619	090706	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-200	5	-0.91	191056650	8718	2.83	22100	22100	21800	28650	15450	22050	21912.99	13.82	884	-2772	22516	22282	22066	21832	21616	22175	21725	146	6600	500	16750	50	1	28966714	6329	8.25	1.79	12	0.03	2647.00	12197.00	23450	20230411	-6.82	13800	20220930	58.33	23450	-6.82	20230411	14700	48.64	20230103	40450	-45.98	20220720	13800	58.33	20220930	2.31	Y	319660	500	146 억	4002855	N	N	21676	N	N
75	20230616	160906	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-300	5	-1.34	6737207600	305617	51.36	22250	22300	21850	29050	15650	22350	22044.56	13.93	0	-26674	23083	22716	22283	21916	21483	22900	22100	146	6700	500	16980	50	1	28966714	6387	8.33	1.81	12	1.06	2647.00	12197.00	23450	20230411	-5.97	13800	20220930	59.78	23450	-5.97	20230411	14700	50.00	20230103	40450	-45.49	20220720	13800	59.78	20220930	2.28	Y	319660	500	146 억	4033635	N	N	21676	N	N
76	20230616	150557	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-400	5	-1.79	6395273700	290088	48.75	22250	22300	21850	29050	15650	22350	22045.93	13.93	0	-23294	23083	22716	22283	21916	21483	22900	22100	146	6700	500	16980	50	1	28966714	6358	8.29	1.80	12	1.00	2647.00	12197.00	23450	20230411	-6.40	13800	20220930	59.06	23450	-6.40	20230411	14700	49.32	20230103	40450	-45.74	20220720	13800	59.06	20220930	2.28	Y	319660	500	146 억	4033635	N	N	39588	N	N
77	20230616	140113	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-400	5	-1.79	5411095250	245279	41.22	22250	22300	21850	29050	15650	22350	22060.92	13.93	0	-15642	23083	22716	22283	21916	21483	22900	22100	146	6700	500	16980	50	1	28966714	6358	8.29	1.80	12	0.85	2647.00	12197.00	23450	20230411	-6.40	13800	20220930	59.06	23450	-6.40	20230411	14700	49.32	20230103	40450	-45.74	20220720	13800	59.06	20220930	2.28	Y	319660	500	146 억	4033635	N	N	39588	N	N
78	20230616	130259	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	-150	5	-0.67	4867684350	220653	37.08	22250	22300	21850	29050	15650	22350	22060.29	13.93	0	-12815	23083	22716	22283	21916	21483	22900	22100	146	6700	500	16980	50	1	28966714	6431	8.39	1.82	12	0.76	2647.00	12197.00	23450	20230411	-5.33	13800	20220930	60.87	23450	-5.33	20230411	14700	51.02	20230103	40450	-45.12	20220720	13800	60.87	20220930	2.28	Y	319660	500	146 억	4033635	N	N	39588	N	N
79	20230616	120912	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22100	-250	5	-1.12	4235688400	192137	32.29	22250	22300	21850	29050	15650	22350	22045.07	13.93	0	-27905	23083	22716	22283	21916	21483	22900	22100	146	6700	500	16980	50	1	28966714	6402	8.35	1.81	12	0.66	2647.00	12197.00	23450	20230411	-5.76	13800	20220930	60.14	23450	-5.76	20230411	14700	50.34	20230103	40450	-45.36	20220720	13800	60.14	20220930	2.28	Y	319660	500	146 억	4033635	N	N	39588	N	N
80	20230616	110105	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-300	5	-1.34	3235715900	146588	24.63	22250	22300	21900	29050	15650	22350	22073.44	13.93	0	-42336	23083	22716	22283	21916	21483	22900	22100	146	6700	500	16980	50	1	28966714	6387	8.33	1.81	12	0.51	2647.00	12197.00	23450	20230411	-5.97	13800	20220930	59.78	23450	-5.97	20230411	14700	50.00	20230103	40450	-45.49	20220720	13800	59.78	20220930	2.28	Y	319660	500	146 억	4033635	N	N	39588	N	N
81	20230616	100631	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-300	5	-1.34	2293343800	103807	17.44	22250	22300	21950	29050	15650	22350	22092.26	13.93	0	-30108	23083	22716	22283	21916	21483	22900	22100	146	6700	500	16980	50	1	28966714	6387	8.33	1.81	12	0.36	2647.00	12197.00	23450	20230411	-5.97	13800	20220930	59.78	23450	-5.97	20230411	14700	50.00	20230103	40450	-45.49	20220720	13800	59.78	20220930	2.28	Y	319660	500	146 억	4033635	N	N	39588	N	N
82	20230616	090558	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-300	5	-1.34	665355850	30087	5.06	22250	22300	21950	29050	15650	22350	22114.00	13.93	0	-12652	23083	22716	22283	21916	21483	22900	22100	146	6700	500	16980	50	1	28966714	6387	8.33	1.81	12	0.10	2647.00	12197.00	23450	20230411	-5.97	13800	20220930	59.78	23450	-5.97	20230411	14700	50.00	20230103	40450	-45.49	20220720	13800	59.78	20220930	2.28	Y	319660	500	146 억	4033635	N	N	39588	N	N
83	20230615	151023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	650	2	3.00	12929384350	579538	126.85	21850	22650	21850	28200	15200	21700	22309.82	13.60	0	89160	22366	22032	21816	21482	21266	21925	21375	146	6500	500	16490	50	1	28966714	6474	8.44	1.83	12	2.00	2647.00	12197.00	23450	20230411	-4.69	13800	20220930	61.96	23450	-4.69	20230411	14700	52.04	20230103	40450	-44.75	20220720	13800	61.96	20220930	2.35	Y	319660	500	146 억	3938202	N	N	62589	N	N
84	20230615	140129	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22300	600	2	2.76	11133885900	499101	109.25	21850	22650	21850	28200	15200	21700	22307.89	13.60	0	76404	22366	22032	21816	21482	21266	21925	21375	146	6500	500	16490	50	1	28966714	6460	8.42	1.83	12	1.72	2647.00	12197.00	23450	20230411	-4.90	13800	20220930	61.59	23450	-4.90	20230411	14700	51.70	20230103	40450	-44.87	20220720	13800	61.59	20220930	2.35	Y	319660	500	146 억	3938202	N	N	62589	N	N
85	20230615	130144	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22400	700	2	3.23	10381983550	465362	101.86	21850	22650	21850	28200	15200	21700	22309.49	13.60	0	75613	22366	22032	21816	21482	21266	21925	21375	146	6500	500	16490	50	1	28966714	6489	8.46	1.84	12	1.61	2647.00	12197.00	23450	20230411	-4.48	13800	20220930	62.32	23450	-4.48	20230411	14700	52.38	20230103	40450	-44.62	20220720	13800	62.32	20220930	2.35	Y	319660	500	146 억	3938202	N	N	62589	N	N
86	20230615	120700	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22300	600	2	2.76	9455342250	423856	92.78	21850	22650	21850	28200	15200	21700	22307.92	13.60	0	63325	22366	22032	21816	21482	21266	21925	21375	146	6500	500	16490	50	1	28966714	6460	8.42	1.83	12	1.46	2647.00	12197.00	23450	20230411	-4.90	13800	20220930	61.59	23450	-4.90	20230411	14700	51.70	20230103	40450	-44.87	20220720	13800	61.59	20220930	2.35	Y	319660	500	146 억	3938202	N	N	62589	N	N
87	20230615	110933	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	350	2	1.61	8533556300	382197	83.66	21850	22650	21850	28200	15200	21700	22327.65	13.60	0	58622	22366	22032	21816	21482	21266	21925	21375	146	6500	500	16490	50	1	28966714	6387	8.33	1.81	12	1.32	2647.00	12197.00	23450	20230411	-5.97	13800	20220930	59.78	23450	-5.97	20230411	14700	50.00	20230103	40450	-45.49	20220720	13800	59.78	20220930	2.35	Y	319660	500	146 억	3938202	N	N	62589	N	N
88	20230611	184923	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22000	250	2	1.15	13303743650	603573	106.10	21750	22300	21450	28250	15250	21750	22041.65	13.91	104128	28818	22516	22132	21366	20982	20216	22325	21175	146	6500	500	16530	50	1	28966714	6373	8.31	1.80	12	2.08	2647.00	12197.00	23450	20230411	-6.18	13800	20220930	59.42	23450	-6.18	20230411	14700	49.66	20230103	42800	-48.60	20220609	13800	59.42	20220930	2.37	Y	319660	500	146 억	4030280	N	N	30634	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History