KissMeData/095610/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 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	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	20230927	160723	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20200	-1500	5	-6.91	11716901800	585761	575.47	21500	21500	19300	28200	15200	21700	20002.77	6.22	-175831	22266	21982	21566	21282	20866	21775	21075	99	6500	500	16050	50	1	19768226	3993	8.54	1.10	12	2.96	2366.00	18386.00	24000	20230717	-15.83	14800	20221013	36.49	24000	-15.83	20230717	15200	32.89	20230102	24000	-15.83	20230717	14800	36.49	20221013	2.41	Y	095610	500	98 억	1228612	N	N	113927	N	N
3	20230927	150730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	-1250	5	-5.76	11173912550	559060	549.24	21500	21500	19300	28200	15200	21700	19986.96	6.22	-182458	22266	21982	21566	21282	20866	21775	21075	99	6500	500	16050	50	1	19768226	4043	8.64	1.11	12	2.83	2366.00	18386.00	24000	20230717	-14.79	14800	20221013	38.18	24000	-14.79	20230717	15200	34.54	20230102	24000	-14.79	20230717	14800	38.18	20221013	2.41	Y	095610	500	98 억	1228612	N	N	19894	N	N
4	20230927	140730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	-1650	5	-7.60	9313267900	467382	459.17	21500	21500	19300	28200	15200	21700	19926.46	6.22	-177306	22266	21982	21566	21282	20866	21775	21075	99	6500	500	16050	50	1	19768226	3964	8.47	1.09	12	2.36	2366.00	18386.00	24000	20230717	-16.46	14800	20221013	35.47	24000	-16.46	20230717	15200	31.91	20230102	24000	-16.46	20230717	14800	35.47	20221013	2.41	Y	095610	500	98 억	1228612	N	N	19894	N	N
5	20230927	130721	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19420	-2280	5	-10.51	7643080360	382641	375.92	21500	21500	19300	28200	15200	21700	19974.55	6.22	-162223	22266	21982	21566	21282	20866	21775	21075	99	6500	500	16050	10	1	19768226	3839	8.21	1.06	12	1.94	2366.00	18386.00	24000	20230717	-19.08	14800	20221013	31.22	24000	-19.08	20230717	15200	27.76	20230102	24000	-19.08	20230717	14800	31.22	20221013	2.41	Y	095610	500	98 억	1228612	N	N	19894	N	N
6	20230927	120719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19320	-2380	5	-10.97	6474605180	322432	316.77	21500	21500	19320	28200	15200	21700	20080.53	6.22	-138252	22266	21982	21566	21282	20866	21775	21075	99	6500	500	16050	10	1	19768226	3819	8.17	1.05	12	1.63	2366.00	18386.00	24000	20230717	-19.50	14800	20221013	30.54	24000	-19.50	20230717	15200	27.11	20230102	24000	-19.50	20230717	14800	30.54	20221013	2.41	Y	095610	500	98 억	1228612	N	N	19894	N	N
7	20230927	110727	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19700	-2000	5	-9.22	4598150210	226296	222.32	21500	21500	19670	28200	15200	21700	20319.18	6.22	-94368	22266	21982	21566	21282	20866	21775	21075	99	6500	500	16050	10	1	19768226	3894	8.33	1.07	12	1.14	2366.00	18386.00	24000	20230717	-17.92	14800	20221013	33.11	24000	-17.92	20230717	15200	29.61	20230102	24000	-17.92	20230717	14800	33.11	20221013	2.41	Y	095610	500	98 억	1228612	N	N	19894	N	N
8	20230927	100722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20200	-1500	5	-6.91	2259646850	108970	107.06	21500	21500	20200	28200	15200	21700	20736.41	6.22	-46339	22266	21982	21566	21282	20866	21775	21075	99	6500	500	16050	50	1	19768226	3993	8.54	1.10	12	0.55	2366.00	18386.00	24000	20230717	-15.83	14800	20221013	36.49	24000	-15.83	20230717	15200	32.89	20230102	24000	-15.83	20230717	14800	36.49	20221013	2.41	Y	095610	500	98 억	1228612	N	N	19894	N	N
9	20230927	090734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20950	-750	5	-3.46	261845100	12340	12.12	21500	21500	20950	28200	15200	21700	21219.21	6.22	-5686	22266	21982	21566	21282	20866	21775	21075	99	6500	500	16050	50	1	19768226	4141	8.85	1.14	12	0.06	2366.00	18386.00	24000	20230717	-12.71	14800	20221013	41.55	24000	-12.71	20230717	15200	37.83	20230102	24000	-12.71	20230717	14800	41.55	20221013	2.41	Y	095610	500	98 억	1228612	N	N	19894	N	N
10	20230926	160721	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21700	-50	5	-0.23	2180534200	101367	157.34	21750	21850	21150	28250	15250	21750	21511.23	6.29	-8222	22183	21966	21633	21416	21083	22075	21525	99	6500	500	16090	50	1	19768226	4290	9.17	1.18	12	0.51	2366.00	18386.00	24000	20230717	-9.58	14800	20221013	46.62	24000	-9.58	20230717	15200	42.76	20230102	24000	-9.58	20230717	14800	46.62	20221013	2.42	Y	095610	500	98 억	1243897	N	N	19894	N	N
11	20230926	150721	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21750	0	3	0.00	1878796100	87486	135.80	21750	21850	21150	28250	15250	21750	21475.39	6.29	-2456	22183	21966	21633	21416	21083	22075	21525	99	6500	500	16090	50	1	19768226	4300	9.19	1.18	12	0.44	2366.00	18386.00	24000	20230717	-9.38	14800	20221013	46.96	24000	-9.38	20230717	15200	43.09	20230102	24000	-9.38	20230717	14800	46.96	20221013	2.42	Y	095610	500	98 억	1243897	N	N	8779	N	N
12	20230926	140714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	-350	5	-1.61	1264010300	59118	91.76	21750	21850	21150	28250	15250	21750	21381.13	6.29	7270	22183	21966	21633	21416	21083	22075	21525	99	6500	500	16090	50	1	19768226	4230	9.04	1.16	12	0.30	2366.00	18386.00	24000	20230717	-10.83	14800	20221013	44.59	24000	-10.83	20230717	15200	40.79	20230102	24000	-10.83	20230717	14800	44.59	20221013	2.42	Y	095610	500	98 억	1243897	N	N	8779	N	N
13	20230926	130718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	-250	5	-1.15	1138299000	53245	82.65	21750	21850	21150	28250	15250	21750	21378.51	6.29	5765	22183	21966	21633	21416	21083	22075	21525	99	6500	500	16090	50	1	19768226	4250	9.09	1.17	12	0.27	2366.00	18386.00	24000	20230717	-10.42	14800	20221013	45.27	24000	-10.42	20230717	15200	41.45	20230102	24000	-10.42	20230717	14800	45.27	20221013	2.42	Y	095610	500	98 억	1243897	N	N	8779	N	N
14	20230926	120721	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	-400	5	-1.84	952102900	44550	69.15	21750	21850	21150	28250	15250	21750	21371.55	6.29	4941	22183	21966	21633	21416	21083	22075	21525	99	6500	500	16090	50	1	19768226	4221	9.02	1.16	12	0.23	2366.00	18386.00	24000	20230717	-11.04	14800	20221013	44.26	24000	-11.04	20230717	15200	40.46	20230102	24000	-11.04	20230717	14800	44.26	20221013	2.42	Y	095610	500	98 억	1243897	N	N	8779	N	N
15	20230926	110720	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	-350	5	-1.61	848664800	39691	61.61	21750	21850	21150	28250	15250	21750	21381.79	6.29	3957	22183	21966	21633	21416	21083	22075	21525	99	6500	500	16090	50	1	19768226	4230	9.04	1.16	12	0.20	2366.00	18386.00	24000	20230717	-10.83	14800	20221013	44.59	24000	-10.83	20230717	15200	40.79	20230102	24000	-10.83	20230717	14800	44.59	20221013	2.42	Y	095610	500	98 억	1243897	N	N	8779	N	N
16	20230926	100719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	-350	5	-1.61	686655600	32125	49.86	21750	21850	21150	28250	15250	21750	21374.48	6.29	2926	22183	21966	21633	21416	21083	22075	21525	99	6500	500	16090	50	1	19768226	4230	9.04	1.16	12	0.16	2366.00	18386.00	24000	20230717	-10.83	14800	20221013	44.59	24000	-10.83	20230717	15200	40.79	20230102	24000	-10.83	20230717	14800	44.59	20221013	2.42	Y	095610	500	98 억	1243897	N	N	8779	N	N
17	20230926	090720	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	-250	5	-1.15	125401500	5794	8.99	21750	21850	21500	28250	15250	21750	21643.32	6.29	-2164	22183	21966	21633	21416	21083	22075	21525	99	6500	500	16090	50	1	19768226	4250	9.09	1.17	12	0.03	2366.00	18386.00	24000	20230717	-10.42	14800	20221013	45.27	24000	-10.42	20230717	15200	41.45	20230102	24000	-10.42	20230717	14800	45.27	20221013	2.42	Y	095610	500	98 억	1243897	N	N	8779	N	N
18	20230925	160719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21750	50	2	0.23	1389131200	64227	57.71	21600	21850	21300	28200	15200	21700	21628.28	6.33	-5008	22200	21950	21500	21250	20800	22075	21375	99	6500	500	16050	50	1	19768226	4300	9.19	1.18	12	0.32	2366.00	18386.00	24000	20230717	-9.38	14800	20221013	46.96	24000	-9.38	20230717	15200	43.09	20230102	24000	-9.38	20230717	14800	46.96	20221013	2.44	Y	095610	500	98 억	1250553	N	N	8779	N	N
19	20230925	150723	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21750	50	2	0.23	1248727250	57779	51.91	21600	21850	21300	28200	15200	21700	21612.13	6.33	-2897	22200	21950	21500	21250	20800	22075	21375	99	6500	500	16050	50	1	19768226	4300	9.19	1.18	12	0.29	2366.00	18386.00	24000	20230717	-9.38	14800	20221013	46.96	24000	-9.38	20230717	15200	43.09	20230102	24000	-9.38	20230717	14800	46.96	20221013	2.44	Y	095610	500	98 억	1250553	N	N	9085	N	N
20	20230925	140709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21600	-100	5	-0.46	1009692750	46755	42.01	21600	21850	21300	28200	15200	21700	21595.39	6.33	-1510	22200	21950	21500	21250	20800	22075	21375	99	6500	500	16050	50	1	19768226	4270	9.13	1.17	12	0.24	2366.00	18386.00	24000	20230717	-10.00	14800	20221013	45.95	24000	-10.00	20230717	15200	42.11	20230102	24000	-10.00	20230717	14800	45.95	20221013	2.44	Y	095610	500	98 억	1250553	N	N	9085	N	N
21	20230925	130714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	100	2	0.46	860064600	39881	35.83	21600	21800	21300	28200	15200	21700	21565.77	6.33	1218	22200	21950	21500	21250	20800	22075	21375	99	6500	500	16050	50	1	19768226	4309	9.21	1.19	12	0.20	2366.00	18386.00	24000	20230717	-9.17	14800	20221013	47.30	24000	-9.17	20230717	15200	43.42	20230102	24000	-9.17	20230717	14800	47.30	20221013	2.44	Y	095610	500	98 억	1250553	N	N	9085	N	N
22	20230925	120719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21600	-100	5	-0.46	695600100	32302	29.02	21600	21750	21300	28200	15200	21700	21534.27	6.33	-2523	22200	21950	21500	21250	20800	22075	21375	99	6500	500	16050	50	1	19768226	4270	9.13	1.17	12	0.16	2366.00	18386.00	24000	20230717	-10.00	14800	20221013	45.95	24000	-10.00	20230717	15200	42.11	20230102	24000	-10.00	20230717	14800	45.95	20221013	2.44	Y	095610	500	98 억	1250553	N	N	9085	N	N
23	20230925	110714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	-150	5	-0.69	522687750	24269	21.81	21600	21750	21300	28200	15200	21700	21537.25	6.33	-2126	22200	21950	21500	21250	20800	22075	21375	99	6500	500	16050	50	1	19768226	4260	9.11	1.17	12	0.12	2366.00	18386.00	24000	20230717	-10.21	14800	20221013	45.61	24000	-10.21	20230717	15200	41.78	20230102	24000	-10.21	20230717	14800	45.61	20221013	2.44	Y	095610	500	98 억	1250553	N	N	9085	N	N
24	20230925	100717	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21700	0	3	0.00	358087050	16649	14.96	21600	21750	21300	28200	15200	21700	21508.01	6.33	-325	22200	21950	21500	21250	20800	22075	21375	99	6500	500	16050	50	1	19768226	4290	9.17	1.18	12	0.08	2366.00	18386.00	24000	20230717	-9.58	14800	20221013	46.62	24000	-9.58	20230717	15200	42.76	20230102	24000	-9.58	20230717	14800	46.62	20221013	2.44	Y	095610	500	98 억	1250553	N	N	9085	N	N
25	20230925	090714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21300	-400	5	-1.84	107356650	5021	4.51	21600	21600	21300	28200	15200	21700	21381.46	6.33	-1372	22200	21950	21500	21250	20800	22075	21375	99	6500	500	16050	50	1	19768226	4211	9.00	1.16	12	0.03	2366.00	18386.00	24000	20230717	-11.25	14800	20221013	43.92	24000	-11.25	20230717	15200	40.13	20230102	24000	-11.25	20230717	14800	43.92	20221013	2.44	Y	095610	500	98 억	1250553	N	N	9085	N	N
26	20230922	160740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21700	150	2	0.70	2380160150	111141	65.33	21050	21750	21050	28000	15100	21550	21415.22	6.33	-7596	22416	21982	21566	21132	20716	21775	20925	99	6450	500	15940	50	1	19768226	4290	9.17	1.18	12	0.56	2366.00	18386.00	24000	20230717	-9.58	14800	20221013	46.62	24000	-9.58	20230717	15200	42.76	20230102	24000	-9.58	20230717	14800	46.62	20221013	2.52	Y	095610	500	98 억	1252275	N	N	9085	N	N
27	20230922	150736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21600	50	2	0.23	2032080150	95062	55.88	21050	21600	21050	28000	15100	21550	21376.35	6.33	-3936	22416	21982	21566	21132	20716	21775	20925	99	6450	500	15940	50	1	19768226	4270	9.13	1.17	12	0.48	2366.00	18386.00	24000	20230717	-10.00	14800	20221013	45.95	24000	-10.00	20230717	15200	42.11	20230102	24000	-10.00	20230717	14800	45.95	20221013	2.52	Y	095610	500	98 억	1252275	N	N	24094	N	N
28	20230922	140736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-100	5	-0.46	1595968300	74767	43.95	21050	21550	21050	28000	15100	21550	21345.86	6.33	-489	22416	21982	21566	21132	20716	21775	20925	99	6450	500	15940	50	1	19768226	4240	9.07	1.17	12	0.38	2366.00	18386.00	24000	20230717	-10.62	14800	20221013	44.93	24000	-10.62	20230717	15200	41.12	20230102	24000	-10.62	20230717	14800	44.93	20221013	2.52	Y	095610	500	98 억	1252275	N	N	24094	N	N
29	20230922	130650	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	-150	5	-0.70	1354511000	63519	37.34	21050	21550	21050	28000	15100	21550	21324.47	6.33	-2745	22416	21982	21566	21132	20716	21775	20925	99	6450	500	15940	50	1	19768226	4230	9.04	1.16	12	0.32	2366.00	18386.00	24000	20230717	-10.83	14800	20221013	44.59	24000	-10.83	20230717	15200	40.79	20230102	24000	-10.83	20230717	14800	44.59	20221013	2.52	Y	095610	500	98 억	1252275	N	N	24094	N	N
30	20230922	120649	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21300	-250	5	-1.16	1230810100	57717	33.93	21050	21550	21050	28000	15100	21550	21324.88	6.33	-1603	22416	21982	21566	21132	20716	21775	20925	99	6450	500	15940	50	1	19768226	4211	9.00	1.16	12	0.29	2366.00	18386.00	24000	20230717	-11.25	14800	20221013	43.92	24000	-11.25	20230717	15200	40.13	20230102	24000	-11.25	20230717	14800	43.92	20221013	2.52	Y	095610	500	98 억	1252275	N	N	24094	N	N
31	20230922	110645	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-100	5	-0.46	935630000	43899	25.80	21050	21550	21050	28000	15100	21550	21313.19	6.33	2184	22416	21982	21566	21132	20716	21775	20925	99	6450	500	15940	50	1	19768226	4240	9.07	1.17	12	0.22	2366.00	18386.00	24000	20230717	-10.62	14800	20221013	44.93	24000	-10.62	20230717	15200	41.12	20230102	24000	-10.62	20230717	14800	44.93	20221013	2.52	Y	095610	500	98 억	1252275	N	N	24094	N	N
32	20230922	100647	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	-200	5	-0.93	575260750	27047	15.90	21050	21500	21050	28000	15100	21550	21268.83	6.33	5617	22416	21982	21566	21132	20716	21775	20925	99	6450	500	15940	50	1	19768226	4221	9.02	1.16	12	0.14	2366.00	18386.00	24000	20230717	-11.04	14800	20221013	44.26	24000	-11.04	20230717	15200	40.46	20230102	24000	-11.04	20230717	14800	44.26	20221013	2.52	Y	095610	500	98 억	1252275	N	N	24094	N	N
33	20230922	090642	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	-200	5	-0.93	159278800	7536	4.43	21050	21400	21050	28000	15100	21550	21135.17	6.33	1728	22416	21982	21566	21132	20716	21775	20925	99	6450	500	15940	50	1	19768226	4221	9.02	1.16	12	0.04	2366.00	18386.00	24000	20230717	-11.04	14800	20221013	44.26	24000	-11.04	20230717	15200	40.46	20230102	24000	-11.04	20230717	14800	44.26	20221013	2.52	Y	095610	500	98 억	1252275	N	N	24094	N	N
34	20230921	160648	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	-850	5	-3.79	3638940400	169411	120.16	21900	22000	21150	29100	15700	22400	21479.93	6.28	12071	23066	22732	22366	22032	21666	22550	21850	99	6700	500	16570	50	1	19768226	4260	9.11	1.17	12	0.86	2366.00	18386.00	24000	20230717	-10.21	14800	20221013	45.61	24000	-10.21	20230717	15200	41.78	20230102	24000	-10.21	20230717	14800	45.61	20221013	2.56	Y	095610	500	98 억	1241929	N	N	24094	N	N
35	20230921	150638	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	-1050	5	-4.69	3329728900	155005	109.94	21900	22000	21150	29100	15700	22400	21481.43	6.28	12723	23066	22732	22366	22032	21666	22550	21850	99	6700	500	16570	50	1	19768226	4221	9.02	1.16	12	0.78	2366.00	18386.00	24000	20230717	-11.04	14800	20221013	44.26	24000	-11.04	20230717	15200	40.46	20230102	24000	-11.04	20230717	14800	44.26	20221013	2.56	Y	095610	500	98 억	1241929	N	N	15438	N	N
36	20230921	140646	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	-1050	5	-4.69	2882287200	134012	95.05	21900	22000	21150	29100	15700	22400	21507.68	6.28	19221	23066	22732	22366	22032	21666	22550	21850	99	6700	500	16570	50	1	19768226	4221	9.02	1.16	12	0.68	2366.00	18386.00	24000	20230717	-11.04	14800	20221013	44.26	24000	-11.04	20230717	15200	40.46	20230102	24000	-11.04	20230717	14800	44.26	20221013	2.56	Y	095610	500	98 억	1241929	N	N	15438	N	N
37	20230921	130639	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21300	-1100	5	-4.91	2534331450	117695	83.48	21900	22000	21200	29100	15700	22400	21533.04	6.28	18137	23066	22732	22366	22032	21666	22550	21850	99	6700	500	16570	50	1	19768226	4211	9.00	1.16	12	0.60	2366.00	18386.00	24000	20230717	-11.25	14800	20221013	43.92	24000	-11.25	20230717	15200	40.13	20230102	24000	-11.25	20230717	14800	43.92	20221013	2.56	Y	095610	500	98 억	1241929	N	N	15438	N	N
38	20230921	120633	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21250	-1150	5	-5.13	2221317900	102959	73.03	21900	22000	21200	29100	15700	22400	21574.78	6.28	16786	23066	22732	22366	22032	21666	22550	21850	99	6700	500	16570	50	1	19768226	4201	8.98	1.16	12	0.52	2366.00	18386.00	24000	20230717	-11.46	14800	20221013	43.58	24000	-11.46	20230717	15200	39.80	20230102	24000	-11.46	20230717	14800	43.58	20221013	2.56	Y	095610	500	98 억	1241929	N	N	15438	N	N
39	20230921	110650	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-950	5	-4.24	1625897700	75025	53.21	21900	22000	21400	29100	15700	22400	21671.41	6.28	14203	23066	22732	22366	22032	21666	22550	21850	99	6700	500	16570	50	1	19768226	4240	9.07	1.17	12	0.38	2366.00	18386.00	24000	20230717	-10.62	14800	20221013	44.93	24000	-10.62	20230717	15200	41.12	20230102	24000	-10.62	20230717	14800	44.93	20221013	2.56	Y	095610	500	98 억	1241929	N	N	15438	N	N
40	20230921	100637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21700	-700	5	-3.12	1263316600	58173	41.26	21900	22000	21400	29100	15700	22400	21716.55	6.28	15505	23066	22732	22366	22032	21666	22550	21850	99	6700	500	16570	50	1	19768226	4290	9.17	1.18	12	0.29	2366.00	18386.00	24000	20230717	-9.58	14800	20221013	46.62	24000	-9.58	20230717	15200	42.76	20230102	24000	-9.58	20230717	14800	46.62	20221013	2.56	Y	095610	500	98 억	1241929	N	N	15438	N	N
41	20230921	090645	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22000	-400	5	-1.79	304507150	13965	9.91	21900	22000	21600	29100	15700	22400	21805.02	6.28	4111	23066	22732	22366	22032	21666	22550	21850	99	6700	500	16570	50	1	19768226	4349	9.30	1.20	12	0.07	2366.00	18386.00	24000	20230717	-8.33	14800	20221013	48.65	24000	-8.33	20230717	15200	44.74	20230102	24000	-8.33	20230717	14800	48.65	20221013	2.56	Y	095610	500	98 억	1241929	N	N	15438	N	N
42	20230920	160645	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22400	-300	5	-1.32	3129874850	140661	81.95	22500	22700	22000	29500	15900	22700	22250.56	6.09	15154	23200	22950	22650	22400	22100	23075	22525	99	6800	500	16790	50	1	19768226	4428	9.47	1.22	12	0.71	2366.00	18386.00	24000	20230717	-6.67	14800	20221013	51.35	24000	-6.67	20230717	15200	47.37	20230102	24000	-6.67	20230717	14800	51.35	20221013	2.59	Y	095610	500	98 억	1204295	N	N	15438	N	N
43	20230920	150628	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	-350	5	-1.54	2869854900	129061	75.19	22500	22700	22000	29500	15900	22700	22236.42	6.09	18990	23200	22950	22650	22400	22100	23075	22525	99	6800	500	16790	50	1	19768226	4418	9.45	1.22	12	0.65	2366.00	18386.00	24000	20230717	-6.88	14800	20221013	51.01	24000	-6.88	20230717	15200	47.04	20230102	24000	-6.88	20230717	14800	51.01	20221013	2.59	Y	095610	500	98 억	1204295	N	N	33336	N	N
44	20230920	140637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22150	-550	5	-2.42	2284734900	102621	59.79	22500	22700	22000	29500	15900	22700	22263.81	6.09	14377	23200	22950	22650	22400	22100	23075	22525	99	6800	500	16790	50	1	19768226	4379	9.36	1.20	12	0.52	2366.00	18386.00	24000	20230717	-7.71	14800	20221013	49.66	24000	-7.71	20230717	15200	45.72	20230102	24000	-7.71	20230717	14800	49.66	20221013	2.59	Y	095610	500	98 억	1204295	N	N	33336	N	N
45	20230920	130633	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22150	-550	5	-2.42	2083781700	93538	54.50	22500	22700	22000	29500	15900	22700	22277.38	6.09	13472	23200	22950	22650	22400	22100	23075	22525	99	6800	500	16790	50	1	19768226	4379	9.36	1.20	12	0.47	2366.00	18386.00	24000	20230717	-7.71	14800	20221013	49.66	24000	-7.71	20230717	15200	45.72	20230102	24000	-7.71	20230717	14800	49.66	20221013	2.59	Y	095610	500	98 억	1204295	N	N	33336	N	N
46	20230920	120631	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-450	5	-1.98	1683626950	75462	43.97	22500	22700	22000	29500	15900	22700	22310.92	6.09	9897	23200	22950	22650	22400	22100	23075	22525	99	6800	500	16790	50	1	19768226	4398	9.40	1.21	12	0.38	2366.00	18386.00	24000	20230717	-7.29	14800	20221013	50.34	24000	-7.29	20230717	15200	46.38	20230102	24000	-7.29	20230717	14800	50.34	20221013	2.59	Y	095610	500	98 억	1204295	N	N	33336	N	N
47	20230920	110637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22150	-550	5	-2.42	1319105800	58990	34.37	22500	22700	22150	29500	15900	22700	22361.51	6.09	8560	23200	22950	22650	22400	22100	23075	22525	99	6800	500	16790	50	1	19768226	4379	9.36	1.20	12	0.30	2366.00	18386.00	24000	20230717	-7.71	14800	20221013	49.66	24000	-7.71	20230717	15200	45.72	20230102	24000	-7.71	20230717	14800	49.66	20221013	2.59	Y	095610	500	98 억	1204295	N	N	33336	N	N
48	20230920	100623	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22300	-400	5	-1.76	964570550	43092	25.11	22500	22700	22200	29500	15900	22700	22383.97	6.09	4267	23200	22950	22650	22400	22100	23075	22525	99	6800	500	16790	50	1	19768226	4408	9.43	1.21	12	0.22	2366.00	18386.00	24000	20230717	-7.08	14800	20221013	50.68	24000	-7.08	20230717	15200	46.71	20230102	24000	-7.08	20230717	14800	50.68	20221013	2.59	Y	095610	500	98 억	1204295	N	N	33336	N	N
49	20230920	090633	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22600	-100	5	-0.44	107109650	4747	2.77	22500	22700	22450	29500	15900	22700	22563.62	6.09	-148	23200	22950	22650	22400	22100	23075	22525	99	6800	500	16790	50	1	19768226	4468	9.55	1.23	12	0.02	2366.00	18386.00	24000	20230717	-5.83	14800	20221013	52.70	24000	-5.83	20230717	15200	48.68	20230102	24000	-5.83	20230717	14800	52.70	20221013	2.59	Y	095610	500	98 억	1204295	N	N	33336	N	N
50	20230919	160629	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	350	2	1.57	3850761650	170732	96.05	22350	22900	22350	29050	15650	22350	22553.99	6.10	5168	23383	22866	22433	21916	21483	23125	22175	99	6700	500	16530	50	1	19768226	4487	9.59	1.23	12	0.86	2366.00	18386.00	24000	20230717	-5.42	14800	20221013	53.38	24000	-5.42	20230717	15200	49.34	20230102	24000	-5.42	20230717	14800	53.38	20221013	2.51	Y	095610	500	98 억	1205620	N	N	33336	N	N
51	20230919	150631	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22600	250	2	1.12	3412359050	151361	85.16	22350	22900	22350	29050	15650	22350	22544.51	6.10	8669	23383	22866	22433	21916	21483	23125	22175	99	6700	500	16530	50	1	19768226	4468	9.55	1.23	12	0.77	2366.00	18386.00	24000	20230717	-5.83	14800	20221013	52.70	24000	-5.83	20230717	15200	48.68	20230102	24000	-5.83	20230717	14800	52.70	20221013	2.51	Y	095610	500	98 억	1205620	N	N	16763	N	N
52	20230919	140627	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22550	200	2	0.89	2923519350	129642	72.94	22350	22900	22350	29050	15650	22350	22550.72	6.10	11629	23383	22866	22433	21916	21483	23125	22175	99	6700	500	16530	50	1	19768226	4458	9.53	1.23	12	0.66	2366.00	18386.00	24000	20230717	-6.04	14800	20221013	52.36	24000	-6.04	20230717	15200	48.36	20230102	24000	-6.04	20230717	14800	52.36	20221013	2.51	Y	095610	500	98 억	1205620	N	N	16763	N	N
53	20230919	130618	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22500	150	2	0.67	2502660850	111000	62.45	22350	22900	22350	29050	15650	22350	22546.50	6.10	16027	23383	22866	22433	21916	21483	23125	22175	99	6700	500	16530	50	1	19768226	4448	9.51	1.22	12	0.56	2366.00	18386.00	24000	20230717	-6.25	14800	20221013	52.03	24000	-6.25	20230717	15200	48.03	20230102	24000	-6.25	20230717	14800	52.03	20221013	2.51	Y	095610	500	98 억	1205620	N	N	16763	N	N
54	20230919	120635	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22550	200	2	0.89	2114976250	93787	52.76	22350	22900	22350	29050	15650	22350	22550.86	6.10	17269	23383	22866	22433	21916	21483	23125	22175	99	6700	500	16530	50	1	19768226	4458	9.53	1.23	12	0.47	2366.00	18386.00	24000	20230717	-6.04	14800	20221013	52.36	24000	-6.04	20230717	15200	48.36	20230102	24000	-6.04	20230717	14800	52.36	20221013	2.51	Y	095610	500	98 억	1205620	N	N	16763	N	N
55	20230919	110635	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22550	200	2	0.89	1674910300	74238	41.77	22350	22900	22350	29050	15650	22350	22561.37	6.10	16293	23383	22866	22433	21916	21483	23125	22175	99	6700	500	16530	50	1	19768226	4458	9.53	1.23	12	0.38	2366.00	18386.00	24000	20230717	-6.04	14800	20221013	52.36	24000	-6.04	20230717	15200	48.36	20230102	24000	-6.04	20230717	14800	52.36	20221013	2.51	Y	095610	500	98 억	1205620	N	N	16763	N	N
56	20230919	100632	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22600	250	2	1.12	1117678750	49550	27.88	22350	22900	22350	29050	15650	22350	22556.61	6.10	14799	23383	22866	22433	21916	21483	23125	22175	99	6700	500	16530	50	1	19768226	4468	9.55	1.23	12	0.25	2366.00	18386.00	24000	20230717	-5.83	14800	20221013	52.70	24000	-5.83	20230717	15200	48.68	20230102	24000	-5.83	20230717	14800	52.70	20221013	2.51	Y	095610	500	98 억	1205620	N	N	16763	N	N
57	20230919	090626	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22750	400	2	1.79	198615500	8800	4.95	22350	22800	22350	29050	15650	22350	22570.07	6.10	2686	23383	22866	22433	21916	21483	23125	22175	99	6700	500	16530	50	1	19768226	4497	9.62	1.24	12	0.04	2366.00	18386.00	24000	20230717	-5.21	14800	20221013	53.72	24000	-5.21	20230717	15200	49.67	20230102	24000	-5.21	20230717	14800	53.72	20221013	2.51	Y	095610	500	98 억	1205620	N	N	16763	N	N
58	20230918	160631	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	-350	5	-1.54	3964312300	176828	66.62	22100	22950	22000	29500	15900	22700	22419.11	6.14	9069	23366	23032	22616	22282	21866	22825	22075	99	6800	500	16790	50	1	19768226	4418	9.45	1.22	12	0.89	2366.00	18386.00	24000	20230717	-6.88	14800	20221013	51.01	24000	-6.88	20230717	15200	47.04	20230102	24000	-6.88	20230717	14800	51.01	20221013	2.52	Y	095610	500	98 억	1213218	N	N	16763	N	N
59	20230918	150628	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22300	-400	5	-1.76	3726519700	166190	62.61	22100	22950	22000	29500	15900	22700	22423.18	6.14	7230	23366	23032	22616	22282	21866	22825	22075	99	6800	500	16790	50	1	19768226	4408	9.43	1.21	12	0.84	2366.00	18386.00	24000	20230717	-7.08	14800	20221013	50.68	24000	-7.08	20230717	15200	46.71	20230102	24000	-7.08	20230717	14800	50.68	20221013	2.52	Y	095610	500	98 억	1213218	N	N	12954	N	N
60	20230918	140643	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22550	-150	5	-0.66	3415703100	152330	57.39	22100	22950	22000	29500	15900	22700	22422.97	6.14	5489	23366	23032	22616	22282	21866	22825	22075	99	6800	500	16790	50	1	19768226	4458	9.53	1.23	12	0.77	2366.00	18386.00	24000	20230717	-6.04	14800	20221013	52.36	24000	-6.04	20230717	15200	48.36	20230102	24000	-6.04	20230717	14800	52.36	20221013	2.52	Y	095610	500	98 억	1213218	N	N	12954	N	N
61	20230918	130627	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22600	-100	5	-0.44	2270332650	101916	38.40	22100	22600	22000	29500	15900	22700	22276.34	6.14	14552	23366	23032	22616	22282	21866	22825	22075	99	6800	500	16790	50	1	19768226	4468	9.55	1.23	12	0.52	2366.00	18386.00	24000	20230717	-5.83	14800	20221013	52.70	24000	-5.83	20230717	15200	48.68	20230102	24000	-5.83	20230717	14800	52.70	20221013	2.52	Y	095610	500	98 억	1213218	N	N	12954	N	N
62	20230918	120631	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-450	5	-1.98	1763608450	79333	29.89	22100	22450	22000	29500	15900	22700	22230.21	6.14	9196	23366	23032	22616	22282	21866	22825	22075	99	6800	500	16790	50	1	19768226	4398	9.40	1.21	12	0.40	2366.00	18386.00	24000	20230717	-7.29	14800	20221013	50.34	24000	-7.29	20230717	15200	46.38	20230102	24000	-7.29	20230717	14800	50.34	20221013	2.52	Y	095610	500	98 억	1213218	N	N	12954	N	N
63	20230918	110625	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-450	5	-1.98	1562248800	70262	26.47	22100	22450	22000	29500	15900	22700	22234.35	6.14	7586	23366	23032	22616	22282	21866	22825	22075	99	6800	500	16790	50	1	19768226	4398	9.40	1.21	12	0.36	2366.00	18386.00	24000	20230717	-7.29	14800	20221013	50.34	24000	-7.29	20230717	15200	46.38	20230102	24000	-7.29	20230717	14800	50.34	20221013	2.52	Y	095610	500	98 억	1213218	N	N	12954	N	N
64	20230918	100621	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	-350	5	-1.54	1083097400	48698	18.35	22100	22450	22000	29500	15900	22700	22240.72	6.14	3309	23366	23032	22616	22282	21866	22825	22075	99	6800	500	16790	50	1	19768226	4418	9.45	1.22	12	0.25	2366.00	18386.00	24000	20230717	-6.88	14800	20221013	51.01	24000	-6.88	20230717	15200	47.04	20230102	24000	-6.88	20230717	14800	51.01	20221013	2.52	Y	095610	500	98 억	1213218	N	N	12954	N	N
65	20230918	090619	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22150	-550	5	-2.42	269577000	12168	4.58	22100	22250	22000	29500	15900	22700	22152.74	6.14	571	23366	23032	22616	22282	21866	22825	22075	99	6800	500	16790	50	1	19768226	4379	9.36	1.20	12	0.06	2366.00	18386.00	24000	20230717	-7.71	14800	20221013	49.66	24000	-7.71	20230717	15200	45.72	20230102	24000	-7.71	20230717	14800	49.66	20221013	2.52	Y	095610	500	98 억	1213218	N	N	12954	N	N
66	20230915	160626	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-50	5	-0.22	5946298800	263779	41.08	22750	22950	22200	29550	15950	22750	22542.53	6.44	-62645	23883	23316	22383	21816	20883	23600	22100	99	6800	500	16830	50	1	19768226	4487	9.59	1.23	12	1.33	2366.00	18386.00	24000	20230717	-5.42	14800	20221013	53.38	24000	-5.42	20230717	15200	49.34	20230102	24000	-5.42	20230717	14800	53.38	20221013	2.51	Y	095610	500	98 억	1273068	N	N	12954	N	N
67	20230915	150625	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22600	-150	5	-0.66	5528928200	245354	38.21	22750	22950	22200	29550	15950	22750	22534.49	6.44	-63576	23883	23316	22383	21816	20883	23600	22100	99	6800	500	16830	50	1	19768226	4468	9.55	1.23	12	1.24	2366.00	18386.00	24000	20230717	-5.83	14800	20221013	52.70	24000	-5.83	20230717	15200	48.68	20230102	24000	-5.83	20230717	14800	52.70	20221013	2.51	Y	095610	500	98 억	1273068	N	N	32302	N	N
68	20230915	140624	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22650	-100	5	-0.44	4390512700	194982	30.37	22750	22950	22200	29550	15950	22750	22517.53	6.44	-46654	23883	23316	22383	21816	20883	23600	22100	99	6800	500	16830	50	1	19768226	4478	9.57	1.23	12	0.99	2366.00	18386.00	24000	20230717	-5.62	14800	20221013	53.04	24000	-5.62	20230717	15200	49.01	20230102	24000	-5.62	20230717	14800	53.04	20221013	2.51	Y	095610	500	98 억	1273068	N	N	32302	N	N
69	20230915	130622	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22650	-100	5	-0.44	3379221900	150506	23.44	22750	22800	22200	29550	15950	22750	22452.41	6.44	-35618	23883	23316	22383	21816	20883	23600	22100	99	6800	500	16830	50	1	19768226	4478	9.57	1.23	12	0.76	2366.00	18386.00	24000	20230717	-5.62	14800	20221013	53.04	24000	-5.62	20230717	15200	49.01	20230102	24000	-5.62	20230717	14800	53.04	20221013	2.51	Y	095610	500	98 억	1273068	N	N	32302	N	N
70	20230915	120628	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22600	-150	5	-0.66	3151261950	140419	21.87	22750	22800	22200	29550	15950	22750	22441.85	6.44	-36592	23883	23316	22383	21816	20883	23600	22100	99	6800	500	16830	50	1	19768226	4468	9.55	1.23	12	0.71	2366.00	18386.00	24000	20230717	-5.83	14800	20221013	52.70	24000	-5.83	20230717	15200	48.68	20230102	24000	-5.83	20230717	14800	52.70	20221013	2.51	Y	095610	500	98 억	1273068	N	N	32302	N	N
71	20230915	110631	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22450	-300	5	-1.32	2645175700	117964	18.37	22750	22800	22200	29550	15950	22750	22423.58	6.44	-36634	23883	23316	22383	21816	20883	23600	22100	99	6800	500	16830	50	1	19768226	4438	9.49	1.22	12	0.60	2366.00	18386.00	24000	20230717	-6.46	14800	20221013	51.69	24000	-6.46	20230717	15200	47.70	20230102	24000	-6.46	20230717	14800	51.69	20221013	2.51	Y	095610	500	98 억	1273068	N	N	32302	N	N
72	20230915	100627	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	-400	5	-1.76	2101939750	93661	14.59	22750	22800	22200	29550	15950	22750	22442.00	6.44	-32793	23883	23316	22383	21816	20883	23600	22100	99	6800	500	16830	50	1	19768226	4418	9.45	1.22	12	0.47	2366.00	18386.00	24000	20230717	-6.88	14800	20221013	51.01	24000	-6.88	20230717	15200	47.04	20230102	24000	-6.88	20230717	14800	51.01	20221013	2.51	Y	095610	500	98 억	1273068	N	N	32302	N	N
73	20230915	090618	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-50	5	-0.22	411885100	18171	2.83	22750	22800	22500	29550	15950	22750	22667.17	6.44	-7755	23883	23316	22383	21816	20883	23600	22100	99	6800	500	16830	50	1	19768226	4487	9.59	1.23	12	0.09	2366.00	18386.00	24000	20230717	-5.42	14800	20221013	53.38	24000	-5.42	20230717	15200	49.34	20230102	24000	-5.42	20230717	14800	53.38	20221013	2.51	Y	095610	500	98 억	1273068	N	N	32302	N	N
74	20230914	160626	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22750	1250	2	5.81	14460019600	639452	237.80	21500	22950	21450	27950	15050	21500	22613.00	6.10	34226	22766	22132	21566	20932	20366	21850	20650	99	6450	500	15910	50	1	19768226	4497	9.62	1.24	12	3.23	2366.00	18386.00	24000	20230717	-5.21	14800	20221013	53.72	24000	-5.21	20230717	15200	49.67	20230102	24000	-5.21	20230717	14800	53.72	20221013	2.64	Y	095610	500	98 억	1204953	N	N	32210	N	N
75	20230914	150611	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22650	1150	2	5.35	12566630550	556154	206.83	21500	22950	21450	27950	15050	21500	22595.60	6.10	34414	22766	22132	21566	20932	20366	21850	20650	99	6450	500	15910	50	1	19768226	4478	9.57	1.23	12	2.81	2366.00	18386.00	24000	20230717	-5.62	14800	20221013	53.04	24000	-5.62	20230717	15200	49.01	20230102	24000	-5.62	20230717	14800	53.04	20221013	2.64	Y	095610	500	98 억	1204953	N	N	24708	N	N
76	20230914	140620	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	1200	2	5.58	11117767850	492417	183.12	21500	22950	21450	27950	15050	21500	22577.95	6.10	55613	22766	22132	21566	20932	20366	21850	20650	99	6450	500	15910	50	1	19768226	4487	9.59	1.23	12	2.49	2366.00	18386.00	24000	20230717	-5.42	14800	20221013	53.38	24000	-5.42	20230717	15200	49.34	20230102	24000	-5.42	20230717	14800	53.38	20221013	2.64	Y	095610	500	98 억	1204953	N	N	24708	N	N
77	20230914	130609	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22750	1250	2	5.81	9964729100	441667	164.25	21500	22950	21450	27950	15050	21500	22561.63	6.10	63382	22766	22132	21566	20932	20366	21850	20650	99	6450	500	15910	50	1	19768226	4497	9.62	1.24	12	2.23	2366.00	18386.00	24000	20230717	-5.21	14800	20221013	53.72	24000	-5.21	20230717	15200	49.67	20230102	24000	-5.21	20230717	14800	53.72	20221013	2.64	Y	095610	500	98 억	1204953	N	N	24708	N	N
78	20230914	120618	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22800	1300	2	6.05	9190698250	407594	151.58	21500	22950	21450	27950	15050	21500	22548.66	6.10	66190	22766	22132	21566	20932	20366	21850	20650	99	6450	500	15910	50	1	19768226	4507	9.64	1.24	12	2.06	2366.00	18386.00	24000	20230717	-5.00	14800	20221013	54.05	24000	-5.00	20230717	15200	50.00	20230102	24000	-5.00	20230717	14800	54.05	20221013	2.64	Y	095610	500	98 억	1204953	N	N	24708	N	N
79	20230914	110613	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22800	1300	2	6.05	7396759500	329072	122.38	21500	22900	21450	27950	15050	21500	22477.63	6.10	51785	22766	22132	21566	20932	20366	21850	20650	99	6450	500	15910	50	1	19768226	4507	9.64	1.24	12	1.66	2366.00	18386.00	24000	20230717	-5.00	14800	20221013	54.05	24000	-5.00	20230717	15200	50.00	20230102	24000	-5.00	20230717	14800	54.05	20221013	2.64	Y	095610	500	98 억	1204953	N	N	24708	N	N
80	20230914	100607	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22500	1000	2	4.65	5215298500	232839	86.59	21500	22750	21450	27950	15050	21500	22398.73	6.10	48445	22766	22132	21566	20932	20366	21850	20650	99	6450	500	15910	50	1	19768226	4448	9.51	1.22	12	1.18	2366.00	18386.00	24000	20230717	-6.25	14800	20221013	52.03	24000	-6.25	20230717	15200	48.03	20230102	24000	-6.25	20230717	14800	52.03	20221013	2.64	Y	095610	500	98 억	1204953	N	N	24708	N	N
81	20230914	090620	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	50	2	0.23	157551800	7299	2.71	21500	21700	21450	27950	15050	21500	21585.40	6.10	-3905	22766	22132	21566	20932	20366	21850	20650	99	6450	500	15910	50	1	19768226	4260	9.11	1.17	12	0.04	2366.00	18386.00	24000	20230717	-10.21	14800	20221013	45.61	24000	-10.21	20230717	15200	41.78	20230102	24000	-10.21	20230717	14800	45.61	20221013	2.64	Y	095610	500	98 억	1204953	N	N	24708	N	N
82	20230913	160621	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	150	2	0.70	5783408700	267275	93.82	21800	22200	21000	27750	14950	21350	21638.58	6.29	-36959	22550	21950	21100	20500	19650	22250	20800	99	6400	500	15790	50	1	19768226	4250	9.09	1.17	12	1.35	2366.00	18386.00	24000	20230717	-10.42	14800	20221013	45.27	24000	-10.42	20230717	15200	41.45	20230102	24000	-10.42	20230717	14800	45.27	20221013	2.59	Y	095610	500	98 억	1243958	N	N	24623	N	N
83	20230913	150616	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	150	2	0.70	5586247600	258090	90.59	21800	22200	21000	27750	14950	21350	21644.57	6.29	-37362	22550	21950	21100	20500	19650	22250	20800	99	6400	500	15790	50	1	19768226	4250	9.09	1.17	12	1.31	2366.00	18386.00	24000	20230717	-10.42	14800	20221013	45.27	24000	-10.42	20230717	15200	41.45	20230102	24000	-10.42	20230717	14800	45.27	20221013	2.59	Y	095610	500	98 억	1243958	N	N	14373	N	N
84	20230913	140620	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21600	250	2	1.17	5214909100	240850	84.54	21800	22200	21000	27750	14950	21350	21652.10	6.29	-35630	22550	21950	21100	20500	19650	22250	20800	99	6400	500	15790	50	1	19768226	4270	9.13	1.17	12	1.22	2366.00	18386.00	24000	20230717	-10.00	14800	20221013	45.95	24000	-10.00	20230717	15200	42.11	20230102	24000	-10.00	20230717	14800	45.95	20221013	2.59	Y	095610	500	98 억	1243958	N	N	14373	N	N
85	20230913	130603	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	200	2	0.94	4757134550	219658	77.10	21800	22200	21000	27750	14950	21350	21657.01	6.29	-33008	22550	21950	21100	20500	19650	22250	20800	99	6400	500	15790	50	1	19768226	4260	9.11	1.17	12	1.11	2366.00	18386.00	24000	20230717	-10.21	14800	20221013	45.61	24000	-10.21	20230717	15200	41.78	20230102	24000	-10.21	20230717	14800	45.61	20221013	2.59	Y	095610	500	98 억	1243958	N	N	14373	N	N
86	20230913	120619	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	150	2	0.70	4027521550	185955	65.27	21800	22200	21000	27750	14950	21350	21658.58	6.29	-25494	22550	21950	21100	20500	19650	22250	20800	99	6400	500	15790	50	1	19768226	4250	9.09	1.17	12	0.94	2366.00	18386.00	24000	20230717	-10.42	14800	20221013	45.27	24000	-10.42	20230717	15200	41.45	20230102	24000	-10.42	20230717	14800	45.27	20221013	2.59	Y	095610	500	98 억	1243958	N	N	14373	N	N
87	20230913	110618	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	50	2	0.23	3507203600	161685	56.75	21800	22200	21000	27750	14950	21350	21691.58	6.29	-16830	22550	21950	21100	20500	19650	22250	20800	99	6400	500	15790	50	1	19768226	4230	9.04	1.16	12	0.82	2366.00	18386.00	24000	20230717	-10.83	14800	20221013	44.59	24000	-10.83	20230717	15200	40.79	20230102	24000	-10.83	20230717	14800	44.59	20221013	2.59	Y	095610	500	98 억	1243958	N	N	14373	N	N
88	20230913	100608	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21200	-150	5	-0.70	2770260150	127007	44.58	21800	22200	21000	27750	14950	21350	21811.87	6.29	-8730	22550	21950	21100	20500	19650	22250	20800	99	6400	500	15790	50	1	19768226	4191	8.96	1.15	12	0.64	2366.00	18386.00	24000	20230717	-11.67	14800	20221013	43.24	24000	-11.67	20230717	15200	39.47	20230102	24000	-11.67	20230717	14800	43.24	20221013	2.59	Y	095610	500	98 억	1243958	N	N	14373	N	N
89	20230913	090607	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21950	600	2	2.81	945244150	43102	15.13	21800	22150	21650	27750	14950	21350	21930.40	6.29	-1156	22550	21950	21100	20500	19650	22250	20800	99	6400	500	15790	50	1	19768226	4339	9.28	1.19	12	0.22	2366.00	18386.00	24000	20230717	-8.54	14800	20221013	48.31	24000	-8.54	20230717	15200	44.41	20230102	24000	-8.54	20230717	14800	48.31	20221013	2.59	Y	095610	500	98 억	1243958	N	N	14373	N	N
90	20230912	160602	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	1050	2	5.17	5984648600	282642	137.15	20450	21700	20250	26350	14250	20300	21173.79	6.30	22207	21400	20850	20450	19900	19500	20650	19700	99	6050	500	15020	50	1	19768226	4221	9.02	1.16	12	1.43	2366.00	18386.00	24000	20230717	-11.04	14800	20221013	44.26	24000	-11.04	20230717	15200	40.46	20230102	24000	-11.04	20230717	14800	44.26	20221013	2.57	Y	095610	500	98 억	1244660	N	N	14373	N	N
91	20230912	150610	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	1100	2	5.42	5671742300	268017	130.06	20450	21700	20250	26350	14250	20300	21161.88	6.30	23382	21400	20850	20450	19900	19500	20650	19700	99	6050	500	15020	50	1	19768226	4230	9.04	1.16	12	1.36	2366.00	18386.00	24000	20230717	-10.83	14800	20221013	44.59	24000	-10.83	20230717	15200	40.79	20230102	24000	-10.83	20230717	14800	44.59	20221013	2.57	Y	095610	500	98 억	1244660	N	N	19209	N	N
92	20230912	140609	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	1050	2	5.17	4668442400	221346	107.41	20450	21700	20250	26350	14250	20300	21091.15	6.30	33505	21400	20850	20450	19900	19500	20650	19700	99	6050	500	15020	50	1	19768226	4221	9.02	1.16	12	1.12	2366.00	18386.00	24000	20230717	-11.04	14800	20221013	44.26	24000	-11.04	20230717	15200	40.46	20230102	24000	-11.04	20230717	14800	44.26	20221013	2.57	Y	095610	500	98 억	1244660	N	N	19209	N	N
93	20230912	130602	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	1150	2	5.67	3145322800	150520	73.04	20450	21450	20250	26350	14250	20300	20896.38	6.30	29233	21400	20850	20450	19900	19500	20650	19700	99	6050	500	15020	50	1	19768226	4240	9.07	1.17	12	0.76	2366.00	18386.00	24000	20230717	-10.62	14800	20221013	44.93	24000	-10.62	20230717	15200	41.12	20230102	24000	-10.62	20230717	14800	44.93	20221013	2.57	Y	095610	500	98 억	1244660	N	N	19209	N	N
94	20230912	120558	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21000	700	2	3.45	2028232150	97769	47.44	20450	21000	20250	26350	14250	20300	20745.15	6.30	11844	21400	20850	20450	19900	19500	20650	19700	99	6050	500	15020	50	1	19768226	4151	8.88	1.14	12	0.49	2366.00	18386.00	24000	20230717	-12.50	14800	20221013	41.89	24000	-12.50	20230717	15200	38.16	20230102	24000	-12.50	20230717	14800	41.89	20221013	2.57	Y	095610	500	98 억	1244660	N	N	19209	N	N
95	20230912	110605	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20950	650	2	3.20	1484776200	71825	34.85	20450	20950	20250	26350	14250	20300	20672.14	6.30	6715	21400	20850	20450	19900	19500	20650	19700	99	6050	500	15020	50	1	19768226	4141	8.85	1.14	12	0.36	2366.00	18386.00	24000	20230717	-12.71	14800	20221013	41.55	24000	-12.71	20230717	15200	37.83	20230102	24000	-12.71	20230717	14800	41.55	20221013	2.57	Y	095610	500	98 억	1244660	N	N	19209	N	N
96	20230912	100602	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	450	2	2.22	851310250	41477	20.13	20450	20800	20250	26350	14250	20300	20524.88	6.30	1183	21400	20850	20450	19900	19500	20650	19700	99	6050	500	15020	50	1	19768226	4102	8.77	1.13	12	0.21	2366.00	18386.00	24000	20230717	-13.54	14800	20221013	40.20	24000	-13.54	20230717	15200	36.51	20230102	24000	-13.54	20230717	14800	40.20	20221013	2.57	Y	095610	500	98 억	1244660	N	N	19209	N	N
97	20230912	090614	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	50	2	0.25	81243550	3983	1.93	20450	20500	20300	26350	14250	20300	20397.58	6.30	-2242	21400	20850	20450	19900	19500	20650	19700	99	6050	500	15020	50	1	19768226	4023	8.60	1.11	12	0.02	2366.00	18386.00	24000	20230717	-15.21	14800	20221013	37.50	24000	-15.21	20230717	15200	33.88	20230102	24000	-15.21	20230717	14800	37.50	20221013	2.57	Y	095610	500	98 억	1244660	N	N	19209	N	N
98	20230911	160559	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20300	-650	5	-3.10	4145250200	204246	78.41	21000	21000	20050	27200	14700	20950	20294.84	6.65	-59435	21983	21466	20933	20416	19883	21200	20150	99	6250	500	15500	50	1	19768226	4013	8.58	1.10	12	1.03	2366.00	18386.00	24000	20230717	-15.42	14800	20221013	37.16	24000	-15.42	20230717	15200	33.55	20230102	24000	-15.42	20230717	14800	37.16	20221013	2.71	Y	095610	500	98 억	1314546	N	N	19209	N	N
99	20230911	150607	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	-500	5	-2.39	3705982150	182752	70.16	21000	21000	20050	27200	14700	20950	20278.16	6.65	-55854	21983	21466	20933	20416	19883	21200	20150	99	6250	500	15500	50	1	19768226	4043	8.64	1.11	12	0.92	2366.00	18386.00	24000	20230717	-14.79	14800	20221013	38.18	24000	-14.79	20230717	15200	34.54	20230102	24000	-14.79	20230717	14800	38.18	20221013	2.71	Y	095610	500	98 억	1314546	N	N	22693	N	N
100	20230911	140614	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20250	-700	5	-3.34	3198353850	157710	60.54	21000	21000	20050	27200	14700	20950	20279.29	6.65	-48648	21983	21466	20933	20416	19883	21200	20150	99	6250	500	15500	50	1	19768226	4003	8.56	1.10	12	0.80	2366.00	18386.00	24000	20230717	-15.62	14800	20221013	36.82	24000	-15.62	20230717	15200	33.22	20230102	24000	-15.62	20230717	14800	36.82	20221013	2.71	Y	095610	500	98 억	1314546	N	N	22693	N	N
101	20230911	130550	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20200	-750	5	-3.58	2768785350	136468	52.39	21000	21000	20050	27200	14700	20950	20288.12	6.65	-40845	21983	21466	20933	20416	19883	21200	20150	99	6250	500	15500	50	1	19768226	3993	8.54	1.10	12	0.69	2366.00	18386.00	24000	20230717	-15.83	14800	20221013	36.49	24000	-15.83	20230717	15200	32.89	20230102	24000	-15.83	20230717	14800	36.49	20221013	2.71	Y	095610	500	98 억	1314546	N	N	22693	N	N
102	20230911	120600	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20200	-750	5	-3.58	2565444850	126423	48.53	21000	21000	20050	27200	14700	20950	20291.72	6.65	-36918	21983	21466	20933	20416	19883	21200	20150	99	6250	500	15500	50	1	19768226	3993	8.54	1.10	12	0.64	2366.00	18386.00	24000	20230717	-15.83	14800	20221013	36.49	24000	-15.83	20230717	15200	32.89	20230102	24000	-15.83	20230717	14800	36.49	20221013	2.71	Y	095610	500	98 억	1314546	N	N	22693	N	N
103	20230911	110549	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	-600	5	-2.86	2181219000	107471	41.26	21000	21000	20050	27200	14700	20950	20294.91	6.65	-33044	21983	21466	20933	20416	19883	21200	20150	99	6250	500	15500	50	1	19768226	4023	8.60	1.11	12	0.54	2366.00	18386.00	24000	20230717	-15.21	14800	20221013	37.50	24000	-15.21	20230717	15200	33.88	20230102	24000	-15.21	20230717	14800	37.50	20221013	2.71	Y	095610	500	98 억	1314546	N	N	22693	N	N
104	20230911	100551	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20150	-800	5	-3.82	1460102150	71701	27.53	21000	21000	20100	27200	14700	20950	20362.45	6.65	-31081	21983	21466	20933	20416	19883	21200	20150	99	6250	500	15500	50	1	19768226	3983	8.52	1.10	12	0.36	2366.00	18386.00	24000	20230717	-16.04	14800	20221013	36.15	24000	-16.04	20230717	15200	32.57	20230102	24000	-16.04	20230717	14800	36.15	20221013	2.71	Y	095610	500	98 억	1314546	N	N	22693	N	N
105	20230911	090550	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20550	-400	5	-1.91	154654950	7462	2.86	21000	21000	20500	27200	14700	20950	20720.75	6.65	-2848	21983	21466	20933	20416	19883	21200	20150	99	6250	500	15500	50	1	19768226	4062	8.69	1.12	12	0.04	2366.00	18386.00	24000	20230717	-14.38	14800	20221013	38.85	24000	-14.38	20230717	15200	35.20	20230102	24000	-14.38	20230717	14800	38.85	20221013	2.71	Y	095610	500	98 억	1314546	N	N	22693	N	N
106	20230908	160601	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20950	-500	5	-2.33	5405939100	260038	76.04	21450	21450	20400	27850	15050	21450	20788.22	7.15	-104166	22283	21866	21033	20616	19783	22075	20825	99	6400	500	15870	50	1	19768226	4141	8.85	1.14	12	1.32	2366.00	18386.00	24000	20230717	-12.71	14800	20221013	41.55	24000	-12.71	20230717	15200	37.83	20230102	24000	-12.71	20230717	14800	41.55	20221013	2.71	Y	095610	500	98 억	1413388	N	N	22693	N	N
107	20230908	150602	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20900	-550	5	-2.56	4473794100	215846	63.12	21450	21450	20400	27850	15050	21450	20725.85	7.15	-81294	22283	21866	21033	20616	19783	22075	20825	99	6400	500	15870	50	1	19768226	4132	8.83	1.14	12	1.09	2366.00	18386.00	24000	20230717	-12.92	14800	20221013	41.22	24000	-12.92	20230717	15200	37.50	20230102	24000	-12.92	20230717	14800	41.22	20221013	2.71	Y	095610	500	98 억	1413388	N	N	8178	N	N
108	20230908	140600	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-950	5	-4.43	3283940100	158174	46.25	21450	21450	20400	27850	15050	21450	20760.35	7.15	-60141	22283	21866	21033	20616	19783	22075	20825	99	6400	500	15870	50	1	19768226	4052	8.66	1.11	12	0.80	2366.00	18386.00	24000	20230717	-14.58	14800	20221013	38.51	24000	-14.58	20230717	15200	34.87	20230102	24000	-14.58	20230717	14800	38.51	20221013	2.71	Y	095610	500	98 억	1413388	N	N	8178	N	N
109	20230908	130605	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	-1000	5	-4.66	2834548900	136226	39.83	21450	21450	20400	27850	15050	21450	20806.37	7.15	-52265	22283	21866	21033	20616	19783	22075	20825	99	6400	500	15870	50	1	19768226	4043	8.64	1.11	12	0.69	2366.00	18386.00	24000	20230717	-14.79	14800	20221013	38.18	24000	-14.79	20230717	15200	34.54	20230102	24000	-14.79	20230717	14800	38.18	20221013	2.71	Y	095610	500	98 억	1413388	N	N	8178	N	N
110	20230908	120613	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20550	-900	5	-4.20	2394770350	114759	33.56	21450	21450	20550	27850	15050	21450	20866.40	7.15	-43768	22283	21866	21033	20616	19783	22075	20825	99	6400	500	15870	50	1	19768226	4062	8.69	1.12	12	0.58	2366.00	18386.00	24000	20230717	-14.38	14800	20221013	38.85	24000	-14.38	20230717	15200	35.20	20230102	24000	-14.38	20230717	14800	38.85	20221013	2.71	Y	095610	500	98 억	1413388	N	N	8178	N	N
111	20230908	110607	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20650	-800	5	-3.73	1925335500	92007	26.90	21450	21450	20600	27850	15050	21450	20924.37	7.15	-32459	22283	21866	21033	20616	19783	22075	20825	99	6400	500	15870	50	1	19768226	4082	8.73	1.12	12	0.47	2366.00	18386.00	24000	20230717	-13.96	14800	20221013	39.53	24000	-13.96	20230717	15200	35.86	20230102	24000	-13.96	20230717	14800	39.53	20221013	2.71	Y	095610	500	98 억	1413388	N	N	8178	N	N
112	20230908	100601	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	-700	5	-3.26	1419089750	67554	19.75	21450	21450	20750	27850	15050	21450	21004.90	7.15	-27571	22283	21866	21033	20616	19783	22075	20825	99	6400	500	15870	50	1	19768226	4102	8.77	1.13	12	0.34	2366.00	18386.00	24000	20230717	-13.54	14800	20221013	40.20	24000	-13.54	20230717	15200	36.51	20230102	24000	-13.54	20230717	14800	40.20	20221013	2.71	Y	095610	500	98 억	1413388	N	N	8178	N	N
113	20230908	090605	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21000	-450	5	-2.10	369281100	17487	5.11	21450	21450	20900	27850	15050	21450	21112.05	7.15	-4061	22283	21866	21033	20616	19783	22075	20825	99	6400	500	15870	50	1	19768226	4151	8.88	1.14	12	0.09	2366.00	18386.00	24000	20230717	-12.50	14800	20221013	41.89	24000	-12.50	20230717	15200	38.16	20230102	24000	-12.50	20230717	14800	41.89	20221013	2.71	Y	095610	500	98 억	1413388	N	N	8178	N	N
114	20230907	160556	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	1150	2	5.67	7177411300	340697	313.30	20250	21450	20200	26350	14250	20300	21065.92	7.01	60716	20800	20550	20400	20150	20000	20475	20075	99	6050	500	15020	50	1	19768226	4240	9.07	1.17	12	1.72	2366.00	18386.00	24000	20230717	-10.62	14800	20221013	44.93	24000	-10.62	20230717	15200	41.12	20230102	24000	-10.62	20230717	14800	44.93	20221013	2.72	Y	095610	500	98 억	1386291	N	N	8178	N	N
115	20230907	150601	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21300	1000	2	4.93	6465651350	307408	282.69	20250	21450	20200	26350	14250	20300	21032.80	7.01	57400	20800	20550	20400	20150	20000	20475	20075	99	6050	500	15020	50	1	19768226	4211	9.00	1.16	12	1.56	2366.00	18386.00	24000	20230717	-11.25	14800	20221013	43.92	24000	-11.25	20230717	15200	40.13	20230102	24000	-11.25	20230717	14800	43.92	20221013	2.72	Y	095610	500	98 억	1386291	N	N	4778	N	N
116	20230907	140556	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21250	950	2	4.68	5142093850	245308	225.58	20250	21450	20200	26350	14250	20300	20961.79	7.01	68339	20800	20550	20400	20150	20000	20475	20075	99	6050	500	15020	50	1	19768226	4201	8.98	1.16	12	1.24	2366.00	18386.00	24000	20230717	-11.46	14800	20221013	43.58	24000	-11.46	20230717	15200	39.80	20230102	24000	-11.46	20230717	14800	43.58	20221013	2.72	Y	095610	500	98 억	1386291	N	N	4778	N	N
117	20230907	130556	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	1050	2	5.17	4038397350	193447	177.89	20250	21450	20200	26350	14250	20300	20875.99	7.01	64350	20800	20550	20400	20150	20000	20475	20075	99	6050	500	15020	50	1	19768226	4221	9.02	1.16	12	0.98	2366.00	18386.00	24000	20230717	-11.04	14800	20221013	44.26	24000	-11.04	20230717	15200	40.46	20230102	24000	-11.04	20230717	14800	44.26	20221013	2.72	Y	095610	500	98 억	1386291	N	N	4778	N	N
118	20230907	120604	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21000	700	2	3.45	2447376400	118352	108.84	20250	21050	20200	26350	14250	20300	20678.79	7.01	37255	20800	20550	20400	20150	20000	20475	20075	99	6050	500	15020	50	1	19768226	4151	8.88	1.14	12	0.60	2366.00	18386.00	24000	20230717	-12.50	14800	20221013	41.89	24000	-12.50	20230717	15200	38.16	20230102	24000	-12.50	20230717	14800	41.89	20221013	2.72	Y	095610	500	98 억	1386291	N	N	4778	N	N
119	20230907	110602	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20550	250	2	1.23	1307991050	63775	58.65	20250	20750	20200	26350	14250	20300	20509.46	7.01	25502	20800	20550	20400	20150	20000	20475	20075	99	6050	500	15020	50	1	19768226	4062	8.69	1.12	12	0.32	2366.00	18386.00	24000	20230717	-14.38	14800	20221013	38.85	24000	-14.38	20230717	15200	35.20	20230102	24000	-14.38	20230717	14800	38.85	20221013	2.72	Y	095610	500	98 억	1386291	N	N	4778	N	N
120	20230907	100601	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20550	250	2	1.23	782469850	38280	35.20	20250	20650	20200	26350	14250	20300	20440.70	7.01	19985	20800	20550	20400	20150	20000	20475	20075	99	6050	500	15020	50	1	19768226	4062	8.69	1.12	12	0.19	2366.00	18386.00	24000	20230717	-14.38	14800	20221013	38.85	24000	-14.38	20230717	15200	35.20	20230102	24000	-14.38	20230717	14800	38.85	20221013	2.72	Y	095610	500	98 억	1386291	N	N	4778	N	N
121	20230907	090608	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	200	2	0.99	398577050	19520	17.95	20250	20650	20200	26350	14250	20300	20418.91	7.01	13188	20800	20550	20400	20150	20000	20475	20075	99	6050	500	15020	50	1	19768226	4052	8.66	1.11	12	0.10	2366.00	18386.00	24000	20230717	-14.58	14800	20221013	38.51	24000	-14.58	20230717	15200	34.87	20230102	24000	-14.58	20230717	14800	38.51	20221013	2.72	Y	095610	500	98 억	1386291	N	N	4778	N	N
122	20230906	160557	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20300	-300	5	-1.46	2215686950	108642	83.60	20450	20650	20250	26750	14450	20600	20394.68	6.99	11379	21400	21000	20700	20300	20000	20850	20150	99	6150	500	15240	50	1	19768226	4013	8.58	1.10	12	0.55	2366.00	18386.00	24000	20230717	-15.42	14800	20221013	37.16	24000	-15.42	20230717	15200	33.55	20230102	24000	-15.42	20230717	14800	37.16	20221013	2.73	Y	095610	500	98 억	1382077	N	N	4778	N	N
123	20230906	150558	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20400	-200	5	-0.97	2067492100	101371	78.01	20450	20650	20250	26750	14450	20600	20395.30	6.99	11144	21400	21000	20700	20300	20000	20850	20150	99	6150	500	15240	50	1	19768226	4033	8.62	1.11	12	0.51	2366.00	18386.00	24000	20230717	-15.00	14800	20221013	37.84	24000	-15.00	20230717	15200	34.21	20230102	24000	-15.00	20230717	14800	37.84	20221013	2.73	Y	095610	500	98 억	1382077	N	N	8536	N	N
124	20230906	140558	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	-250	5	-1.21	1692801850	82977	63.85	20450	20650	20250	26750	14450	20600	20400.86	6.99	5337	21400	21000	20700	20300	20000	20850	20150	99	6150	500	15240	50	1	19768226	4023	8.60	1.11	12	0.42	2366.00	18386.00	24000	20230717	-15.21	14800	20221013	37.50	24000	-15.21	20230717	15200	33.88	20230102	24000	-15.21	20230717	14800	37.50	20221013	2.73	Y	095610	500	98 억	1382077	N	N	8536	N	N
125	20230906	130553	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20400	-200	5	-0.97	1415773400	69386	53.40	20450	20650	20250	26750	14450	20600	20404.31	6.99	390	21400	21000	20700	20300	20000	20850	20150	99	6150	500	15240	50	1	19768226	4033	8.62	1.11	12	0.35	2366.00	18386.00	24000	20230717	-15.00	14800	20221013	37.84	24000	-15.00	20230717	15200	34.21	20230102	24000	-15.00	20230717	14800	37.84	20221013	2.73	Y	095610	500	98 억	1382077	N	N	8536	N	N
126	20230906	120604	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20300	-300	5	-1.46	1154737550	56533	43.50	20450	20650	20300	26750	14450	20600	20425.90	6.99	-3332	21400	21000	20700	20300	20000	20850	20150	99	6150	500	15240	50	1	19768226	4013	8.58	1.10	12	0.29	2366.00	18386.00	24000	20230717	-15.42	14800	20221013	37.16	24000	-15.42	20230717	15200	33.55	20230102	24000	-15.42	20230717	14800	37.16	20221013	2.73	Y	095610	500	98 억	1382077	N	N	8536	N	N
127	20230906	110605	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	-250	5	-1.21	906044150	44318	34.10	20450	20650	20350	26750	14450	20600	20444.16	6.99	-5318	21400	21000	20700	20300	20000	20850	20150	99	6150	500	15240	50	1	19768226	4023	8.60	1.11	12	0.22	2366.00	18386.00	24000	20230717	-15.21	14800	20221013	37.50	24000	-15.21	20230717	15200	33.88	20230102	24000	-15.21	20230717	14800	37.50	20221013	2.73	Y	095610	500	98 억	1382077	N	N	8536	N	N
128	20230906	100545	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	-150	5	-0.73	606610900	29639	22.81	20450	20650	20350	26750	14450	20600	20466.65	6.99	-5165	21400	21000	20700	20300	20000	20850	20150	99	6150	500	15240	50	1	19768226	4043	8.64	1.11	12	0.15	2366.00	18386.00	24000	20230717	-14.79	14800	20221013	38.18	24000	-14.79	20230717	15200	34.54	20230102	24000	-14.79	20230717	14800	38.18	20221013	2.73	Y	095610	500	98 억	1382077	N	N	8536	N	N
129	20230906	090552	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20400	-200	5	-0.97	92972650	4547	3.50	20450	20500	20400	26750	14450	20600	20447.03	6.99	-425	21400	21000	20700	20300	20000	20850	20150	99	6150	500	15240	50	1	19768226	4033	8.62	1.11	12	0.02	2366.00	18386.00	24000	20230717	-15.00	14800	20221013	37.84	24000	-15.00	20230717	15200	34.21	20230102	24000	-15.00	20230717	14800	37.84	20221013	2.73	Y	095610	500	98 억	1382077	N	N	8536	N	N
130	20230905	160552	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	2684838900	129727	102.90	20750	21100	20400	26950	14550	20750	20696.08	6.95	-9844	21250	21000	20650	20400	20050	20825	20225	99	6200	500	15350	50	1	19768226	4072	8.71	1.12	12	0.66	2366.00	18386.00	24000	20230717	-14.17	14800	20221013	39.19	24000	-14.17	20230717	15200	35.53	20230102	24000	-14.17	20230717	14800	39.19	20221013	2.71	Y	095610	500	98 억	1372963	N	N	8536	N	N
131	20230905	150602	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-250	5	-1.20	2598269200	125514	99.56	20750	21100	20400	26950	14550	20750	20701.02	6.95	-10145	21250	21000	20650	20400	20050	20825	20225	99	6200	500	15350	50	1	19768226	4052	8.66	1.11	12	0.63	2366.00	18386.00	24000	20230717	-14.58	14800	20221013	38.51	24000	-14.58	20230717	15200	34.87	20230102	24000	-14.58	20230717	14800	38.51	20221013	2.71	Y	095610	500	98 억	1372963	N	N	6547	N	N
132	20230905	140601	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	2302626500	111122	88.14	20750	21100	20400	26950	14550	20750	20721.60	6.95	-8451	21250	21000	20650	20400	20050	20825	20225	99	6200	500	15350	50	1	19768226	4072	8.71	1.12	12	0.56	2366.00	18386.00	24000	20230717	-14.17	14800	20221013	39.19	24000	-14.17	20230717	15200	35.53	20230102	24000	-14.17	20230717	14800	39.19	20221013	2.71	Y	095610	500	98 억	1372963	N	N	6547	N	N
133	20230905	130541	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	-300	5	-1.45	1892405450	91308	72.43	20750	21100	20400	26950	14550	20750	20725.51	6.95	-13765	21250	21000	20650	20400	20050	20825	20225	99	6200	500	15350	50	1	19768226	4043	8.64	1.11	12	0.46	2366.00	18386.00	24000	20230717	-14.79	14800	20221013	38.18	24000	-14.79	20230717	15200	34.54	20230102	24000	-14.79	20230717	14800	38.18	20221013	2.71	Y	095610	500	98 억	1372963	N	N	6547	N	N
134	20230905	120549	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-250	5	-1.20	1630975950	78535	62.30	20750	21100	20400	26950	14550	20750	20767.51	6.95	-11738	21250	21000	20650	20400	20050	20825	20225	99	6200	500	15350	50	1	19768226	4052	8.66	1.11	12	0.40	2366.00	18386.00	24000	20230717	-14.58	14800	20221013	38.51	24000	-14.58	20230717	15200	34.87	20230102	24000	-14.58	20230717	14800	38.51	20221013	2.71	Y	095610	500	98 억	1372963	N	N	6547	N	N
135	20230905	110552	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-250	5	-1.20	1365305450	65591	52.03	20750	21100	20400	26950	14550	20750	20815.46	6.95	-10684	21250	21000	20650	20400	20050	20825	20225	99	6200	500	15350	50	1	19768226	4052	8.66	1.11	12	0.33	2366.00	18386.00	24000	20230717	-14.58	14800	20221013	38.51	24000	-14.58	20230717	15200	34.87	20230102	24000	-14.58	20230717	14800	38.51	20221013	2.71	Y	095610	500	98 억	1372963	N	N	6547	N	N
136	20230905	100547	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20650	-100	5	-0.48	1095164700	52459	41.61	20750	21100	20600	26950	14550	20750	20876.64	6.95	-8659	21250	21000	20650	20400	20050	20825	20225	99	6200	500	15350	50	1	19768226	4082	8.73	1.12	12	0.27	2366.00	18386.00	24000	20230717	-13.96	14800	20221013	39.53	24000	-13.96	20230717	15200	35.86	20230102	24000	-13.96	20230717	14800	39.53	20221013	2.71	Y	095610	500	98 억	1372963	N	N	6547	N	N
137	20230905	090544	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20900	150	2	0.72	161543850	7773	6.17	20750	20900	20600	26950	14550	20750	20782.80	6.95	3972	21250	21000	20650	20400	20050	20825	20225	99	6200	500	15350	50	1	19768226	4132	8.83	1.14	12	0.04	2366.00	18386.00	24000	20230717	-12.92	14800	20221013	41.22	24000	-12.92	20230717	15200	37.50	20230102	24000	-12.92	20230717	14800	41.22	20221013	2.71	Y	095610	500	98 억	1372963	N	N	6547	N	N
138	20230904	160544	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	0	3	0.00	2591101150	125946	46.58	20800	20900	20300	26950	14550	20750	20571.70	6.96	-4796	21650	21200	20400	19950	19150	21425	20175	99	6200	500	15350	50	1	19768226	4102	8.77	1.13	12	0.64	2366.00	18386.00	24000	20230717	-13.54	14800	20221013	40.20	24000	-13.54	20230717	15200	36.51	20230102	24000	-13.54	20230717	14800	40.20	20221013	2.71	Y	095610	500	98 억	1375549	N	N	6547	N	N
139	20230904	150537	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	2473147850	120247	44.48	20800	20900	20300	26950	14550	20750	20567.15	6.96	-5430	21650	21200	20400	19950	19150	21425	20175	99	6200	500	15350	50	1	19768226	4072	8.71	1.12	12	0.61	2366.00	18386.00	24000	20230717	-14.17	14800	20221013	39.19	24000	-14.17	20230717	15200	35.53	20230102	24000	-14.17	20230717	14800	39.19	20221013	2.71	Y	095610	500	98 억	1375549	N	N	15123	N	N
140	20230904	140532	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20550	-200	5	-0.96	2268487400	110309	40.80	20800	20900	20300	26950	14550	20750	20564.75	6.96	-5240	21650	21200	20400	19950	19150	21425	20175	99	6200	500	15350	50	1	19768226	4062	8.69	1.12	12	0.56	2366.00	18386.00	24000	20230717	-14.38	14800	20221013	38.85	24000	-14.38	20230717	15200	35.20	20230102	24000	-14.38	20230717	14800	38.85	20221013	2.71	Y	095610	500	98 억	1375549	N	N	15123	N	N
141	20230904	130541	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20550	-200	5	-0.96	2042527050	99306	36.73	20800	20900	20300	26950	14550	20750	20567.91	6.96	-5483	21650	21200	20400	19950	19150	21425	20175	99	6200	500	15350	50	1	19768226	4062	8.69	1.12	12	0.50	2366.00	18386.00	24000	20230717	-14.38	14800	20221013	38.85	24000	-14.38	20230717	15200	35.20	20230102	24000	-14.38	20230717	14800	38.85	20221013	2.71	Y	095610	500	98 억	1375549	N	N	15123	N	N
142	20230904	120531	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	1874264300	91128	33.71	20800	20900	20300	26950	14550	20750	20567.27	6.96	-2223	21650	21200	20400	19950	19150	21425	20175	99	6200	500	15350	50	1	19768226	4072	8.71	1.12	12	0.46	2366.00	18386.00	24000	20230717	-14.17	14800	20221013	39.19	24000	-14.17	20230717	15200	35.53	20230102	24000	-14.17	20230717	14800	39.19	20221013	2.71	Y	095610	500	98 억	1375549	N	N	15123	N	N
143	20230904	110523	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-250	5	-1.20	1684016400	81894	30.29	20800	20900	20300	26950	14550	20750	20563.24	6.96	-989	21650	21200	20400	19950	19150	21425	20175	99	6200	500	15350	50	1	19768226	4052	8.66	1.11	12	0.41	2366.00	18386.00	24000	20230717	-14.58	14800	20221013	38.51	24000	-14.58	20230717	15200	34.87	20230102	24000	-14.58	20230717	14800	38.51	20221013	2.71	Y	095610	500	98 억	1375549	N	N	15123	N	N
144	20230904	100526	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20700	-50	5	-0.24	1373047850	66749	24.69	20800	20900	20300	26950	14550	20750	20570.17	6.96	1664	21650	21200	20400	19950	19150	21425	20175	99	6200	500	15350	50	1	19768226	4092	8.75	1.13	12	0.34	2366.00	18386.00	24000	20230717	-13.75	14800	20221013	39.86	24000	-13.75	20230717	15200	36.18	20230102	24000	-13.75	20230717	14800	39.86	20221013	2.71	Y	095610	500	98 억	1375549	N	N	15123	N	N
145	20230904	090537	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	0	3	0.00	362266800	17480	6.47	20800	20900	20500	26950	14550	20750	20724.57	6.96	-8037	21650	21200	20400	19950	19150	21425	20175	99	6200	500	15350	50	1	19768226	4102	8.77	1.13	12	0.09	2366.00	18386.00	24000	20230717	-13.54	14800	20221013	40.20	24000	-13.54	20230717	15200	36.51	20230102	24000	-13.54	20230717	14800	40.20	20221013	2.71	Y	095610	500	98 억	1375549	N	N	15123	N	N
146	20230901	160527	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	1090	2	5.54	5510353030	269928	283.45	19750	20850	19600	25550	13770	19660	20413.88	6.82	35674	20106	19882	19726	19502	19346	19805	19425	99	5890	500	14540	50	1	19768226	4102	8.77	1.13	12	1.37	2366.00	18386.00	24000	20230717	-13.54	14800	20221013	40.20	24000	-13.54	20230717	15200	36.51	20230102	24000	-13.54	20230717	14800	40.20	20221013	2.72	Y	095610	500	98 억	1348750	N	N	15123	N	N
147	20230901	150535	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	1090	2	5.54	5012879280	245946	258.26	19750	20750	19600	25550	13770	19660	20382.03	6.82	38430	20106	19882	19726	19502	19346	19805	19425	99	5890	500	14540	50	1	19768226	4102	8.77	1.13	12	1.24	2366.00	18386.00	24000	20230717	-13.54	14800	20221013	40.20	24000	-13.54	20230717	15200	36.51	20230102	24000	-13.54	20230717	14800	40.20	20221013	2.72	Y	095610	500	98 억	1348750	N	N	15704	N	N
148	20230901	140537	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20550	890	2	4.53	4245359980	208774	219.23	19750	20600	19600	25550	13770	19660	20334.72	6.82	29748	20106	19882	19726	19502	19346	19805	19425	99	5890	500	14540	50	1	19768226	4062	8.69	1.12	12	1.06	2366.00	18386.00	24000	20230717	-14.38	14800	20221013	38.85	24000	-14.38	20230717	15200	35.20	20230102	24000	-14.38	20230717	14800	38.85	20221013	2.72	Y	095610	500	98 억	1348750	N	N	15704	N	N
149	20230901	130522	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	840	2	4.27	3880137230	190957	200.52	19750	20600	19600	25550	13770	19660	20319.43	6.82	26947	20106	19882	19726	19502	19346	19805	19425	99	5890	500	14540	50	1	19768226	4052	8.66	1.11	12	0.97	2366.00	18386.00	24000	20230717	-14.58	14800	20221013	38.51	24000	-14.58	20230717	15200	34.87	20230102	24000	-14.58	20230717	14800	38.51	20221013	2.72	Y	095610	500	98 억	1348750	N	N	15704	N	N
150	20230901	120528	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	690	2	3.51	3501429530	172457	181.09	19750	20600	19600	25550	13770	19660	20303.20	6.82	19552	20106	19882	19726	19502	19346	19805	19425	99	5890	500	14540	50	1	19768226	4023	8.60	1.11	12	0.87	2366.00	18386.00	24000	20230717	-15.21	14800	20221013	37.50	24000	-15.21	20230717	15200	33.88	20230102	24000	-15.21	20230717	14800	37.50	20221013	2.72	Y	095610	500	98 억	1348750	N	N	15704	N	N
151	20230901	110529	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	790	2	4.02	2808826880	138650	145.59	19750	20600	19600	25550	13770	19660	20258.40	6.82	29758	20106	19882	19726	19502	19346	19805	19425	99	5890	500	14540	50	1	19768226	4043	8.64	1.11	12	0.70	2366.00	18386.00	24000	20230717	-14.79	14800	20221013	38.18	24000	-14.79	20230717	15200	34.54	20230102	24000	-14.79	20230717	14800	38.18	20221013	2.72	Y	095610	500	98 억	1348750	N	N	15704	N	N
152	20230901	100524	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20250	590	2	3.00	1839976330	91203	95.77	19750	20550	19600	25550	13770	19660	20174.52	6.82	25298	20106	19882	19726	19502	19346	19805	19425	99	5890	500	14540	50	1	19768226	4003	8.56	1.10	12	0.46	2366.00	18386.00	24000	20230717	-15.62	14800	20221013	36.82	24000	-15.62	20230717	15200	33.22	20230102	24000	-15.62	20230717	14800	36.82	20221013	2.72	Y	095610	500	98 억	1348750	N	N	15704	N	N
153	20230901	090518	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19820	160	2	0.81	54096670	2743	2.88	19750	19860	19600	25550	13770	19660	19721.72	6.82	172	20106	19882	19726	19502	19346	19805	19425	99	5890	500	14540	10	1	19768226	3918	8.38	1.08	12	0.01	2366.00	18386.00	24000	20230717	-17.42	14800	20221013	33.92	24000	-17.42	20230717	15200	30.39	20230102	24000	-17.42	20230717	14800	33.92	20221013	2.72	Y	095610	500	98 억	1348750	N	N	15704	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History