KissMeData/131290/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160748	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55200	100	2	0.18	10155847800	186633	154.19	55300	56300	52500	71600	38600	55100	54415.17	2.02	0	-19953	56900	56000	54900	54000	52900	56450	54450	55	16500	500	40770	100	1	11061429	6106	12.26	2.09	12	1.69	4504.00	26453.00	67800	20220729	-18.58	32950	20230103	67.53	57400	-3.83	20230621	32950	67.53	20230103	67800	-18.58	20220729	32950	67.53	20230103	3.05	Y	131290	500	55 억	223982	N	N	4470	N	N
3	20230630	150750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	56100	1000	2	1.81	9136887200	168323	139.07	55300	56300	52500	71600	38600	55100	54281.87	2.02	0	-19901	56900	56000	54900	54000	52900	56450	54450	55	16500	500	40770	100	1	11061429	6205	12.46	2.12	12	1.52	4504.00	26453.00	67800	20220729	-17.26	32950	20230103	70.26	57400	-2.26	20230621	32950	70.26	20230103	67800	-17.26	20220729	32950	70.26	20230103	3.05	Y	131290	500	55 억	223982	N	N	2919	N	N
4	20230630	140749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55100	0	3	0.00	6526702000	121283	100.20	55300	55400	52500	71600	38600	55100	53813.82	2.02	0	-17634	56900	56000	54900	54000	52900	56450	54450	55	16500	500	40770	100	1	11061429	6095	12.23	2.08	12	1.10	4504.00	26453.00	67800	20220729	-18.73	32950	20230103	67.22	57400	-4.01	20230621	32950	67.22	20230103	67800	-18.73	20220729	32950	67.22	20230103	3.05	Y	131290	500	55 억	223982	N	N	2919	N	N
5	20230630	130749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-1100	5	-2.00	5131564000	95672	79.04	55300	55400	52500	71600	38600	55100	53637.05	2.02	0	-16434	56900	56000	54900	54000	52900	56450	54450	55	16500	500	40770	100	1	11061429	5973	11.99	2.04	12	0.86	4504.00	26453.00	67800	20220729	-20.35	32950	20230103	63.88	57400	-5.92	20230621	32950	63.88	20230103	67800	-20.35	20220729	32950	63.88	20230103	3.05	Y	131290	500	55 억	223982	N	N	2919	N	N
6	20230630	120746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53800	-1300	5	-2.36	4676104200	87214	72.06	55300	55400	52500	71600	38600	55100	53616.44	2.02	0	-16593	56900	56000	54900	54000	52900	56450	54450	55	16500	500	40770	100	1	11061429	5951	11.94	2.03	12	0.79	4504.00	26453.00	67800	20220729	-20.65	32950	20230103	63.28	57400	-6.27	20230621	32950	63.28	20230103	67800	-20.65	20220729	32950	63.28	20230103	3.05	Y	131290	500	55 억	223982	N	N	2919	N	N
7	20230630	110749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54300	-800	5	-1.45	4038931800	75390	62.29	55300	55400	52500	71600	38600	55100	53573.84	2.02	0	-16708	56900	56000	54900	54000	52900	56450	54450	55	16500	500	40770	100	1	11061429	6006	12.06	2.05	12	0.68	4504.00	26453.00	67800	20220729	-19.91	32950	20230103	64.80	57400	-5.40	20230621	32950	64.80	20230103	67800	-19.91	20220729	32950	64.80	20230103	3.05	Y	131290	500	55 억	223982	N	N	2919	N	N
8	20230630	100749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53900	-1200	5	-2.18	3046520000	57097	47.17	55300	55400	52500	71600	38600	55100	53356.92	2.02	0	-20135	56900	56000	54900	54000	52900	56450	54450	55	16500	500	40770	100	1	11061429	5962	11.97	2.04	12	0.52	4504.00	26453.00	67800	20220729	-20.50	32950	20230103	63.58	57400	-6.10	20230621	32950	63.58	20230103	67800	-20.50	20220729	32950	63.58	20230103	3.05	Y	131290	500	55 억	223982	N	N	2919	N	N
9	20230630	090749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-1100	5	-2.00	458036700	8401	6.94	55300	55400	53800	71600	38600	55100	54521.69	2.02	0	-4185	56900	56000	54900	54000	52900	56450	54450	55	16500	500	40770	100	1	11061429	5973	11.99	2.04	12	0.08	4504.00	26453.00	67800	20220729	-20.35	32950	20230103	63.88	57400	-5.92	20230621	32950	63.88	20230103	67800	-20.35	20220729	32950	63.88	20230103	3.05	Y	131290	500	55 억	223982	N	N	2919	N	N
10	20230629	160747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55100	600	2	1.10	6614846600	120328	104.81	54900	55800	53800	70800	38200	54500	54972.66	1.92	0	14548	56633	55566	54533	53466	52433	55050	52950	55	16300	500	40330	100	1	11061429	6095	12.23	2.08	12	1.09	4504.00	26453.00	67800	20220729	-18.73	32950	20230103	67.22	57400	-4.01	20230621	32950	67.22	20230103	67800	-18.73	20220729	32950	67.22	20230103	3.09	Y	131290	500	55 억	212925	N	N	2919	N	N
11	20230629	150746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54900	400	2	0.73	6041049400	109899	95.72	54900	55800	53800	70800	38200	54500	54969.11	1.92	0	11553	56633	55566	54533	53466	52433	55050	52950	55	16300	500	40330	100	1	11061429	6073	12.19	2.08	12	0.99	4504.00	26453.00	67800	20220729	-19.03	32950	20230103	66.62	57400	-4.36	20230621	32950	66.62	20230103	67800	-19.03	20220729	32950	66.62	20230103	3.09	Y	131290	500	55 억	212925	N	N	4502	N	N
12	20230629	140743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55300	800	2	1.47	4630654700	84340	73.46	54900	55800	53800	70800	38200	54500	54904.61	1.92	0	12456	56633	55566	54533	53466	52433	55050	52950	55	16300	500	40330	100	1	11061429	6117	12.28	2.09	12	0.76	4504.00	26453.00	67800	20220729	-18.44	32950	20230103	67.83	57400	-3.66	20230621	32950	67.83	20230103	67800	-18.44	20220729	32950	67.83	20230103	3.09	Y	131290	500	55 억	212925	N	N	4502	N	N
13	20230629	130743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55400	900	2	1.65	3671060300	66992	58.35	54900	55800	53800	70800	38200	54500	54798.49	1.92	0	12963	56633	55566	54533	53466	52433	55050	52950	55	16300	500	40330	100	1	11061429	6128	12.30	2.09	12	0.61	4504.00	26453.00	67800	20220729	-18.29	32950	20230103	68.13	57400	-3.48	20230621	32950	68.13	20230103	67800	-18.29	20220729	32950	68.13	20230103	3.09	Y	131290	500	55 억	212925	N	N	4502	N	N
14	20230629	120746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55100	600	2	1.10	2865539400	52378	45.62	54900	55800	53800	70800	38200	54500	54708.84	1.92	0	7143	56633	55566	54533	53466	52433	55050	52950	55	16300	500	40330	100	1	11061429	6095	12.23	2.08	12	0.47	4504.00	26453.00	67800	20220729	-18.73	32950	20230103	67.22	57400	-4.01	20230621	32950	67.22	20230103	67800	-18.73	20220729	32950	67.22	20230103	3.09	Y	131290	500	55 억	212925	N	N	4502	N	N
15	20230629	110747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54700	200	2	0.37	2183820400	39952	34.80	54900	55800	53800	70800	38200	54500	54661.11	1.92	0	4608	56633	55566	54533	53466	52433	55050	52950	55	16300	500	40330	100	1	11061429	6051	12.14	2.07	12	0.36	4504.00	26453.00	67800	20220729	-19.32	32950	20230103	66.01	57400	-4.70	20230621	32950	66.01	20230103	67800	-19.32	20220729	32950	66.01	20230103	3.09	Y	131290	500	55 억	212925	N	N	4502	N	N
16	20230629	100748	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54300	-200	5	-0.37	1445234300	26438	23.03	54900	55800	53800	70800	38200	54500	54665.05	1.92	0	-36	56633	55566	54533	53466	52433	55050	52950	55	16300	500	40330	100	1	11061429	6006	12.06	2.05	12	0.24	4504.00	26453.00	67800	20220729	-19.91	32950	20230103	64.80	57400	-5.40	20230621	32950	64.80	20230103	67800	-19.91	20220729	32950	64.80	20230103	3.09	Y	131290	500	55 억	212925	N	N	4502	N	N
17	20230629	090715	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55200	700	2	1.28	314143200	5689	4.96	54900	55800	54700	70800	38200	54500	55219.53	1.92	0	787	56633	55566	54533	53466	52433	55050	52950	55	16300	500	40330	100	1	11061429	6106	12.26	2.09	12	0.05	4504.00	26453.00	67800	20220729	-18.58	32950	20230103	67.53	57400	-3.83	20230621	32950	67.53	20230103	67800	-18.58	20220729	32950	67.53	20230103	3.09	Y	131290	500	55 억	212925	N	N	4502	N	N
18	20230628	160736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-300	5	-0.55	6232150600	114333	98.63	55200	55600	53500	71200	38400	54800	54508.78	1.96	0	-4446	56266	55532	54366	53632	52466	55900	54000	55	16400	500	40550	100	1	11061429	6028	12.10	2.06	12	1.03	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.30	Y	131290	500	55 억	216460	N	N	4502	N	N
19	20230628	150741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55100	300	2	0.55	5757478000	105690	91.18	55200	55600	53500	71200	38400	54800	54475.14	1.96	0	-3493	56266	55532	54366	53632	52466	55900	54000	55	16400	500	40550	100	1	11061429	6095	12.23	2.08	12	0.96	4504.00	26453.00	67800	20220729	-18.73	32950	20230103	67.22	57400	-4.01	20230621	32950	67.22	20230103	67800	-18.73	20220729	32950	67.22	20230103	3.30	Y	131290	500	55 억	216460	N	N	9692	N	N
20	20230628	140740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54200	-600	5	-1.09	4223411200	77522	66.88	55200	55600	53700	71200	38400	54800	54480.16	1.96	0	-2313	56266	55532	54366	53632	52466	55900	54000	55	16400	500	40550	100	1	11061429	5995	12.03	2.05	12	0.70	4504.00	26453.00	67800	20220729	-20.06	32950	20230103	64.49	57400	-5.57	20230621	32950	64.49	20230103	67800	-20.06	20220729	32950	64.49	20230103	3.30	Y	131290	500	55 억	216460	N	N	9692	N	N
21	20230628	130740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-300	5	-0.55	3909875700	71749	61.90	55200	55600	53700	71200	38400	54800	54493.80	1.96	0	-932	56266	55532	54366	53632	52466	55900	54000	55	16400	500	40550	100	1	11061429	6028	12.10	2.06	12	0.65	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.30	Y	131290	500	55 억	216460	N	N	9692	N	N
22	20230628	120745	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-300	5	-0.55	3633040900	66666	57.51	55200	55600	53700	71200	38400	54800	54496.16	1.96	0	-2115	56266	55532	54366	53632	52466	55900	54000	55	16400	500	40550	100	1	11061429	6028	12.10	2.06	12	0.60	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.30	Y	131290	500	55 억	216460	N	N	9692	N	N
23	20230628	110745	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-300	5	-0.55	3322676900	60952	52.58	55200	55600	53700	71200	38400	54800	54513.01	1.96	0	-2604	56266	55532	54366	53632	52466	55900	54000	55	16400	500	40550	100	1	11061429	6028	12.10	2.06	12	0.55	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.30	Y	131290	500	55 억	216460	N	N	9692	N	N
24	20230628	100745	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54300	-500	5	-0.91	2389377000	43688	37.69	55200	55600	53900	71200	38400	54800	54691.84	1.96	0	-4832	56266	55532	54366	53632	52466	55900	54000	55	16400	500	40550	100	1	11061429	6006	12.06	2.05	12	0.39	4504.00	26453.00	67800	20220729	-19.91	32950	20230103	64.80	57400	-5.40	20230621	32950	64.80	20230103	67800	-19.91	20220729	32950	64.80	20230103	3.30	Y	131290	500	55 억	216460	N	N	9692	N	N
25	20230628	090743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55000	200	2	0.36	344033700	6275	5.41	55200	55300	54300	71200	38400	54800	54826.09	1.96	0	-985	56266	55532	54366	53632	52466	55900	54000	55	16400	500	40550	100	1	11061429	6084	12.21	2.08	12	0.06	4504.00	26453.00	67800	20220729	-18.88	32950	20230103	66.92	57400	-4.18	20230621	32950	66.92	20230103	67800	-18.88	20220729	32950	66.92	20230103	3.30	Y	131290	500	55 억	216460	N	N	9692	N	N
26	20230627	160740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54800	400	2	0.74	6279097900	115632	70.27	53700	55100	53200	70700	38100	54400	54301.85	2.03	0	-4430	56866	55632	53966	52732	51066	56250	53350	55	16300	500	40250	100	1	11061429	6062	12.17	2.07	12	1.05	4504.00	26453.00	67800	20220729	-19.17	32950	20230103	66.31	57400	-4.53	20230621	32950	66.31	20230103	67800	-19.17	20220729	32950	66.31	20230103	3.40	Y	131290	500	55 억	224640	N	N	9692	N	N
27	20230627	150746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54600	200	2	0.37	5939795500	109423	66.50	53700	55100	53200	70700	38100	54400	54282.86	2.03	0	-6584	56866	55632	53966	52732	51066	56250	53350	55	16300	500	40250	100	1	11061429	6040	12.12	2.06	12	0.99	4504.00	26453.00	67800	20220729	-19.47	32950	20230103	65.71	57400	-4.88	20230621	32950	65.71	20230103	67800	-19.47	20220729	32950	65.71	20230103	3.40	Y	131290	500	55 억	224640	N	N	7624	N	N
28	20230627	140754	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	100	2	0.18	4638400800	85682	52.07	53700	54800	53200	70700	38100	54400	54135.01	2.03	0	-3294	56866	55632	53966	52732	51066	56250	53350	55	16300	500	40250	100	1	11061429	6028	12.10	2.06	12	0.77	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.40	Y	131290	500	55 억	224640	N	N	7624	N	N
29	20230627	130752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	100	2	0.18	3870461000	71562	43.49	53700	54800	53200	70700	38100	54400	54085.33	2.03	0	-1415	56866	55632	53966	52732	51066	56250	53350	55	16300	500	40250	100	1	11061429	6028	12.10	2.06	12	0.65	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.40	Y	131290	500	55 억	224640	N	N	7624	N	N
30	20230627	120754	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	100	2	0.18	3449164700	63827	38.79	53700	54800	53200	70700	38100	54400	54039.16	2.03	0	262	56866	55632	53966	52732	51066	56250	53350	55	16300	500	40250	100	1	11061429	6028	12.10	2.06	12	0.58	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.40	Y	131290	500	55 억	224640	N	N	7624	N	N
31	20230627	110800	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	100	2	0.18	2746231100	50925	30.95	53700	54800	53200	70700	38100	54400	53926.79	2.03	0	4944	56866	55632	53966	52732	51066	56250	53350	55	16300	500	40250	100	1	11061429	6028	12.10	2.06	12	0.46	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.40	Y	131290	500	55 억	224640	N	N	7624	N	N
32	20230627	100737	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-400	5	-0.74	1799330100	33475	20.34	53700	54500	53200	70700	38100	54400	53751.07	2.03	0	2462	56866	55632	53966	52732	51066	56250	53350	55	16300	500	40250	100	1	11061429	5973	11.99	2.04	12	0.30	4504.00	26453.00	67800	20220729	-20.35	32950	20230103	63.88	57400	-5.92	20230621	32950	63.88	20230103	67800	-20.35	20220729	32950	63.88	20230103	3.40	Y	131290	500	55 억	224640	N	N	7624	N	N
33	20230627	090742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-400	5	-0.74	423600300	7874	4.79	53700	54400	53600	70700	38100	54400	53795.81	2.03	0	2090	56866	55632	53966	52732	51066	56250	53350	55	16300	500	40250	100	1	11061429	5973	11.99	2.04	12	0.07	4504.00	26453.00	67800	20220729	-20.35	32950	20230103	63.88	57400	-5.92	20230621	32950	63.88	20230103	67800	-20.35	20220729	32950	63.88	20230103	3.40	Y	131290	500	55 억	224640	N	N	7624	N	N
34	20230626	160740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54400	800	2	1.49	8804631700	163800	99.35	53000	55200	52300	69600	37600	53600	53748.50	2.09	0	4220	55466	54532	53866	52932	52266	54200	52600	55	16000	500	39660	100	1	11061429	6017	12.08	2.06	12	1.48	4504.00	26453.00	67800	20220729	-19.76	32950	20230103	65.10	57400	-5.23	20230621	32950	65.10	20230103	67800	-19.76	20220729	32950	65.10	20230103	3.35	Y	131290	500	55 억	231604	N	N	7624	N	N
35	20230626	150745	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	900	2	1.68	8448719700	157265	95.38	53000	55200	52300	69600	37600	53600	53722.94	2.09	0	5351	55466	54532	53866	52932	52266	54200	52600	55	16000	500	39660	100	1	11061429	6028	12.10	2.06	12	1.42	4504.00	26453.00	67800	20220729	-19.62	32950	20230103	65.40	57400	-5.05	20230621	32950	65.40	20230103	67800	-19.62	20220729	32950	65.40	20230103	3.35	Y	131290	500	55 억	231604	N	N	3978	N	N
36	20230626	140744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54400	800	2	1.49	5517737000	103754	62.93	53000	54500	52300	69600	37600	53600	53180.36	2.09	0	17576	55466	54532	53866	52932	52266	54200	52600	55	16000	500	39660	100	1	11061429	6017	12.08	2.06	12	0.94	4504.00	26453.00	67800	20220729	-19.76	32950	20230103	65.10	57400	-5.23	20230621	32950	65.10	20230103	67800	-19.76	20220729	32950	65.10	20230103	3.35	Y	131290	500	55 억	231604	N	N	3978	N	N
37	20230626	130740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53600	0	3	0.00	4167024800	78710	47.74	53000	53800	52300	69600	37600	53600	52940.26	2.09	0	20035	55466	54532	53866	52932	52266	54200	52600	55	16000	500	39660	100	1	11061429	5929	11.90	2.03	12	0.71	4504.00	26453.00	67800	20220729	-20.94	32950	20230103	62.67	57400	-6.62	20230621	32950	62.67	20230103	67800	-20.94	20220729	32950	62.67	20230103	3.35	Y	131290	500	55 억	231604	N	N	3978	N	N
38	20230626	120740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-600	5	-1.12	3072491100	58103	35.24	53000	53500	52300	69600	37600	53600	52878.25	2.09	0	7956	55466	54532	53866	52932	52266	54200	52600	55	16000	500	39660	100	1	11061429	5863	11.77	2.00	12	0.53	4504.00	26453.00	67800	20220729	-21.83	32950	20230103	60.85	57400	-7.67	20230621	32950	60.85	20230103	67800	-21.83	20220729	32950	60.85	20230103	3.35	Y	131290	500	55 억	231604	N	N	3978	N	N
39	20230626	110739	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-600	5	-1.12	2695976200	50991	30.93	53000	53500	52300	69600	37600	53600	52869.50	2.09	0	6497	55466	54532	53866	52932	52266	54200	52600	55	16000	500	39660	100	1	11061429	5863	11.77	2.00	12	0.46	4504.00	26453.00	67800	20220729	-21.83	32950	20230103	60.85	57400	-7.67	20230621	32950	60.85	20230103	67800	-21.83	20220729	32950	60.85	20230103	3.35	Y	131290	500	55 억	231604	N	N	3978	N	N
40	20230626	100740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52700	-900	5	-1.68	1807623700	34130	20.70	53000	53500	52300	69600	37600	53600	52960.14	2.09	0	2121	55466	54532	53866	52932	52266	54200	52600	55	16000	500	39660	100	1	11061429	5829	11.70	1.99	12	0.31	4504.00	26453.00	67800	20220729	-22.27	32950	20230103	59.94	57400	-8.19	20230621	32950	59.94	20230103	67800	-22.27	20220729	32950	59.94	20230103	3.35	Y	131290	500	55 억	231604	N	N	3978	N	N
41	20230626	090742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-600	5	-1.12	505114800	9547	5.79	53000	53400	52300	69600	37600	53600	52897.40	2.09	0	2933	55466	54532	53866	52932	52266	54200	52600	55	16000	500	39660	100	1	11061429	5863	11.77	2.00	12	0.09	4504.00	26453.00	67800	20220729	-21.83	32950	20230103	60.85	57400	-7.67	20230621	32950	60.85	20230103	67800	-21.83	20220729	32950	60.85	20230103	3.35	Y	131290	500	55 억	231604	N	N	3978	N	N
42	20230623	174612	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53600	-500	5	-0.92	8870154500	164736	36.89	53700	54800	53200	70300	37900	54100	53852.05	1.88	104	15392	57033	55566	53633	52166	50233	56300	52900	55	16200	500	40030	100	1	11061429	5929	11.90	2.03	12	1.49	4504.00	26453.00	71000	20220622	-24.51	32950	20230103	62.67	57400	-6.62	20230621	32950	62.67	20230103	67800	-20.94	20220729	32950	62.67	20230103	3.38	Y	131290	500	55 억	207498	N	N	3978	N	N
43	20230623	140619	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54100	0	3	0.00	6428178100	119168	26.69	53700	54800	53200	70300	37900	54100	53942.15	1.88	104	2099	57033	55566	53633	52166	50233	56300	52900	55	16200	500	40030	100	1	11061429	5984	12.01	2.05	12	1.08	4504.00	26453.00	71000	20220622	-23.80	32950	20230103	64.19	57400	-5.75	20230621	32950	64.19	20230103	67800	-20.21	20220729	32950	64.19	20230103	3.38	Y	131290	500	55 억	207498	N	N	7352	N	N
44	20230622	160305	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54100	-700	5	-1.28	23572552800	445285	91.76	54000	55100	51700	71200	38400	54800	52934.84	1.74	0	18757	59200	57000	55200	53000	51200	56100	52100	55	16400	500	40550	100	1	11061429	5984	12.01	2.05	12	4.03	4504.00	26453.00	71000	20220621	-23.80	32950	20230103	64.19	57400	-5.75	20230621	32950	64.19	20230103	71000	-23.80	20220622	32950	64.19	20230103	2.93	Y	131290	500	55 억	192929	N	N	7352	N	N
45	20230622	150209	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53800	-1000	5	-1.82	21857542800	413469	85.20	54000	55100	51700	71200	38400	54800	52862.82	1.74	0	25597	59200	57000	55200	53000	51200	56100	52100	55	16400	500	40550	100	1	11061429	5951	11.94	2.03	12	3.74	4504.00	26453.00	71000	20220621	-24.23	32950	20230103	63.28	57400	-6.27	20230621	32950	63.28	20230103	71000	-24.23	20220622	32950	63.28	20230103	2.93	Y	131290	500	55 억	192929	N	N	1948	N	N
46	20230622	140156	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-1800	5	-3.28	17593296400	333019	68.62	54000	55100	51700	71200	38400	54800	52828.46	1.74	0	29618	59200	57000	55200	53000	51200	56100	52100	55	16400	500	40550	100	1	11061429	5863	11.77	2.00	12	3.01	4504.00	26453.00	71000	20220621	-25.35	32950	20230103	60.85	57400	-7.67	20230621	32950	60.85	20230103	71000	-25.35	20220622	32950	60.85	20230103	2.93	Y	131290	500	55 억	192929	N	N	1948	N	N
47	20230622	130601	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52200	-2600	5	-4.74	14605572900	276223	56.92	54000	55100	51700	71200	38400	54800	52874.56	1.74	0	32363	59200	57000	55200	53000	51200	56100	52100	55	16400	500	40550	100	1	11061429	5774	11.59	1.97	12	2.50	4504.00	26453.00	71000	20220621	-26.48	32950	20230103	58.42	57400	-9.06	20230621	32950	58.42	20230103	71000	-26.48	20220622	32950	58.42	20230103	2.93	Y	131290	500	55 억	192929	N	N	1948	N	N
48	20230622	120730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51900	-2900	5	-5.29	12733108400	240156	49.49	54000	55100	51700	71200	38400	54800	53018.60	1.74	0	26253	59200	57000	55200	53000	51200	56100	52100	55	16400	500	40550	100	1	11061429	5741	11.52	1.96	12	2.17	4504.00	26453.00	71000	20220621	-26.90	32950	20230103	57.51	57400	-9.58	20230621	32950	57.51	20230103	71000	-26.90	20220622	32950	57.51	20230103	2.93	Y	131290	500	55 억	192929	N	N	1948	N	N
49	20230622	110310	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-2500	5	-4.56	8800520500	164785	33.96	54000	55100	52300	71200	38400	54800	53404.30	1.74	0	8421	59200	57000	55200	53000	51200	56100	52100	55	16400	500	40550	100	1	11061429	5785	11.61	1.98	12	1.49	4504.00	26453.00	71000	20220621	-26.34	32950	20230103	58.73	57400	-8.89	20230621	32950	58.73	20230103	71000	-26.34	20220622	32950	58.73	20230103	2.93	Y	131290	500	55 억	192929	N	N	1948	N	N
50	20230622	100849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-1800	5	-3.28	5087852900	94403	19.45	54000	55100	52800	71200	38400	54800	53893.02	1.74	0	11680	59200	57000	55200	53000	51200	56100	52100	55	16400	500	40550	100	1	11061429	5863	11.77	2.00	12	0.85	4504.00	26453.00	71000	20220621	-25.35	32950	20230103	60.85	57400	-7.67	20230621	32950	60.85	20230103	71000	-25.35	20220622	32950	60.85	20230103	2.93	Y	131290	500	55 억	192929	N	N	1948	N	N
51	20230622	090343	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54900	100	2	0.18	741135200	13659	2.81	54000	54900	53800	71200	38400	54800	54251.41	1.74	0	4199	59200	57000	55200	53000	51200	56100	52100	55	16400	500	40550	100	1	11061429	6073	12.19	2.08	12	0.12	4504.00	26453.00	71000	20220621	-22.68	32950	20230103	66.62	57400	-4.36	20230621	32950	66.62	20230103	71000	-22.68	20220622	32950	66.62	20230103	2.93	Y	131290	500	55 억	192929	N	N	1948	N	N
52	20230621	160420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54800	-1800	5	-3.18	26714812700	483870	55.40	56000	57400	53400	73500	39700	56600	55211.36	1.60	130	6225	62300	59450	54350	51500	46400	60875	52925	55	16900	500	41880	100	1	11061429	6062	12.17	2.07	12	4.37	4504.00	26453.00	75300	20220620	-27.22	32950	20230103	66.31	57400	-4.53	20230621	32950	66.31	20230103	71000	-22.82	20220621	32950	66.31	20230103	2.98	N	131290	500	55 억	177318	N	N	1948	N	N
53	20230621	150608	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55900	-700	5	-1.24	24481152500	443674	50.80	56000	57400	53400	73500	39700	56600	55177.49	1.60	130	5244	62300	59450	54350	51500	46400	60875	52925	55	16900	500	41880	100	1	11061429	6183	12.41	2.11	12	4.01	4504.00	26453.00	75300	20220620	-25.76	32950	20230103	69.65	57400	-2.61	20230621	32950	69.65	20230103	71000	-21.27	20220621	32950	69.65	20230103	2.98	N	131290	500	55 억	177318	N	N	54525	N	N
54	20230621	140114	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54600	-2000	5	-3.53	18730859100	338040	38.70	56000	57400	53600	73500	39700	56600	55409.35	1.60	130	3647	62300	59450	54350	51500	46400	60875	52925	55	16900	500	41880	100	1	11061429	6040	12.12	2.06	12	3.06	4504.00	26453.00	75300	20220620	-27.49	32950	20230103	65.71	57400	-4.88	20230621	32950	65.71	20230103	71000	-23.10	20220621	32950	65.71	20230103	2.98	N	131290	500	55 억	177318	N	N	54525	N	N
55	20230621	130938	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-2600	5	-4.59	15944919800	286910	32.85	56000	57400	53600	73500	39700	56600	55573.80	1.60	130	108	62300	59450	54350	51500	46400	60875	52925	55	16900	500	41880	100	1	11061429	5973	11.99	2.04	12	2.59	4504.00	26453.00	75300	20220620	-28.29	32950	20230103	63.88	57400	-5.92	20230621	32950	63.88	20230103	71000	-23.94	20220621	32950	63.88	20230103	2.98	N	131290	500	55 억	177318	N	N	54525	N	N
56	20230621	120252	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	56200	-400	5	-0.71	12134144900	217766	24.93	56000	57400	55000	73500	39700	56600	55720.07	1.60	130	2309	62300	59450	54350	51500	46400	60875	52925	55	16900	500	41880	100	1	11061429	6217	12.48	2.12	12	1.97	4504.00	26453.00	75300	20220620	-25.37	32950	20230103	70.56	57400	-2.09	20230621	32950	70.56	20230103	71000	-20.85	20220621	32950	70.56	20230103	2.98	N	131290	500	55 억	177318	N	N	54525	N	N
57	20230621	110401	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55400	-1200	5	-2.12	10601402800	190345	21.79	56000	57400	55000	73500	39700	56600	55694.60	1.60	130	4398	62300	59450	54350	51500	46400	60875	52925	55	16900	500	41880	100	1	11061429	6128	12.30	2.09	12	1.72	4504.00	26453.00	75300	20220620	-26.43	32950	20230103	68.13	57400	-3.48	20230621	32950	68.13	20230103	71000	-21.97	20220621	32950	68.13	20230103	2.98	N	131290	500	55 억	177318	N	N	54525	N	N
58	20230621	100756	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55700	-900	5	-1.59	8166505600	146372	16.76	56000	57400	55000	73500	39700	56600	55791.51	1.60	130	9549	62300	59450	54350	51500	46400	60875	52925	55	16900	500	41880	100	1	11061429	6161	12.37	2.11	12	1.32	4504.00	26453.00	75300	20220620	-26.03	32950	20230103	69.04	57400	-2.96	20230621	32950	69.04	20230103	71000	-21.55	20220621	32950	69.04	20230103	2.98	N	131290	500	55 억	177318	N	N	54525	N	N
59	20230621	090729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	56700	100	2	0.18	3235445900	57753	6.61	56000	57400	55000	73500	39700	56600	56019.76	1.60	130	-3578	62300	59450	54350	51500	46400	60875	52925	55	16900	500	41880	100	1	11061429	6272	12.59	2.14	12	0.52	4504.00	26453.00	75300	20220620	-24.70	32950	20230103	72.08	57400	-1.22	20230621	32950	72.08	20230103	71000	-20.14	20220621	32950	72.08	20230103	2.98	N	131290	500	55 억	177318	N	N	54525	N	N
60	20230620	160713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	56600	4600	2	8.85	47125971950	867529	199.39	51700	57200	49250	67600	36400	52000	54318.45	2.10	208	-44927	55466	53732	51466	49732	47466	54600	50600	55	15600	500	38480	100	1	11061429	6261	12.57	2.14	12	7.84	4504.00	26453.00	76600	20220617	-26.11	32950	20230103	71.78	57200	-1.05	20230620	32950	71.78	20230103	75300	-24.83	20220620	32950	71.78	20230103	3.25	Y	131290	500	55 억	232764	N	N	54525	N	N
61	20230620	150632	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	56500	4500	2	8.65	42970153750	794320	182.57	51700	57200	49250	67600	36400	52000	54096.78	2.10	208	-51200	55466	53732	51466	49732	47466	54600	50600	55	15600	500	38480	100	1	11061429	6250	12.54	2.14	12	7.18	4504.00	26453.00	76600	20220617	-26.24	32950	20230103	71.47	57200	-1.22	20230620	32950	71.47	20230103	75300	-24.97	20220620	32950	71.47	20230103	3.25	Y	131290	500	55 억	232764	N	N	1632	N	N
62	20230620	140510	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	55700	3700	2	7.12	29855166050	562109	129.20	51700	56800	49250	67600	36400	52000	53112.77	2.10	208	-61480	55466	53732	51466	49732	47466	54600	50600	55	15600	500	38480	100	1	11061429	6161	12.37	2.11	12	5.08	4504.00	26453.00	76600	20220617	-27.28	32950	20230103	69.04	56800	-1.94	20230620	32950	69.04	20230103	75300	-26.03	20220620	32950	69.04	20230103	3.25	Y	131290	500	55 억	232764	N	N	1632	N	N
63	20230620	130531	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	54500	2500	2	4.81	18823882650	363840	83.63	51700	54700	49250	67600	36400	52000	51736.70	2.10	208	-51113	55466	53732	51466	49732	47466	54600	50600	55	15600	500	38480	100	1	11061429	6028	12.10	2.06	12	3.29	4504.00	26453.00	76600	20220617	-28.85	32950	20230103	65.40	54700	-0.37	20230620	32950	65.40	20230103	75300	-27.62	20220620	32950	65.40	20230103	3.25	Y	131290	500	55 억	232764	N	N	1632	N	N
64	20230620	120417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	-400	5	-0.77	11319640550	223313	51.33	51700	52000	49250	67600	36400	52000	50689.57	2.10	208	-18924	55466	53732	51466	49732	47466	54600	50600	55	15600	500	38480	100	1	11061429	5708	11.46	1.95	12	2.02	4504.00	26453.00	76600	20220617	-32.64	32950	20230103	56.60	53200	-3.01	20230619	32950	56.60	20230103	75300	-31.47	20220620	32950	56.60	20230103	3.25	Y	131290	500	55 억	232764	N	N	1632	N	N
65	20230620	110309	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-900	5	-1.73	9912198450	195857	45.02	51700	52000	49250	67600	36400	52000	50609.37	2.10	208	-12588	55466	53732	51466	49732	47466	54600	50600	55	15600	500	38480	100	1	11061429	5652	11.35	1.93	12	1.77	4504.00	26453.00	76600	20220617	-33.29	32950	20230103	55.08	53200	-3.95	20230619	32950	55.08	20230103	75300	-32.14	20220620	32950	55.08	20230103	3.25	Y	131290	500	55 억	232764	N	N	1632	N	N
66	20230620	100640	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-1400	5	-2.69	7442864250	147503	33.90	51700	52000	49250	67600	36400	52000	50459.07	2.10	208	-15611	55466	53732	51466	49732	47466	54600	50600	55	15600	500	38480	100	1	11061429	5597	11.23	1.91	12	1.33	4504.00	26453.00	76600	20220617	-33.94	32950	20230103	53.57	53200	-4.89	20230619	32950	53.57	20230103	75300	-32.80	20220620	32950	53.57	20230103	3.25	Y	131290	500	55 억	232764	N	N	1632	N	N
67	20230620	090823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51000	-1000	5	-1.92	1164834100	22708	5.22	51700	52000	50900	67600	36400	52000	51296.20	2.10	208	-764	55466	53732	51466	49732	47466	54600	50600	55	15600	500	38480	100	1	11061429	5641	11.32	1.93	12	0.21	4504.00	26453.00	76600	20220617	-33.42	32950	20230103	54.78	53200	-4.14	20230619	32950	54.78	20230103	75300	-32.27	20220620	32950	54.78	20230103	3.25	Y	131290	500	55 억	232764	N	N	1632	N	N
68	20230619	160929	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52000	2850	2	5.80	22119662550	431576	93.19	49600	53200	49200	63800	34450	49150	51252.02	2.21	221	-2192	51383	50266	48683	47566	45983	50825	48125	55	14675	500	36370	100	1	11061429	5752	11.55	1.97	12	3.90	4504.00	26453.00	81200	20220616	-35.96	32950	20230103	57.81	53200	-2.26	20230619	32950	57.81	20230103	75300	-30.94	20220620	32950	57.81	20230103	3.29	N	131290	500	55 억	244490	N	N	1632	N	N
69	20230619	150344	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52400	3250	2	6.61	21242084250	414721	89.55	49600	53200	49200	63800	34450	49150	51220.18	2.21	221	-1819	51383	50266	48683	47566	45983	50825	48125	55	14675	500	36370	100	1	11061429	5796	11.63	1.98	12	3.75	4504.00	26453.00	81200	20220616	-35.47	32950	20230103	59.03	53200	-1.50	20230619	32950	59.03	20230103	75300	-30.41	20220620	32950	59.03	20230103	3.29	N	131290	500	55 억	244490	N	N	27976	N	N
70	20230619	140139	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	2450	2	4.98	18731696750	366543	79.15	49600	53200	49200	63800	34450	49150	51103.69	2.21	221	368	51383	50266	48683	47566	45983	50825	48125	55	14675	500	36370	100	1	11061429	5708	11.46	1.95	12	3.31	4504.00	26453.00	81200	20220616	-36.45	32950	20230103	56.60	53200	-3.01	20230619	32950	56.60	20230103	75300	-31.47	20220620	32950	56.60	20230103	3.29	N	131290	500	55 억	244490	N	N	27976	N	N
71	20230619	130634	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	2250	2	4.58	16473236650	322760	69.70	49600	53200	49200	63800	34450	49150	51038.66	2.21	221	291	51383	50266	48683	47566	45983	50825	48125	55	14675	500	36370	100	1	11061429	5686	11.41	1.94	12	2.92	4504.00	26453.00	81200	20220616	-36.70	32950	20230103	55.99	53200	-3.38	20230619	32950	55.99	20230103	75300	-31.74	20220620	32950	55.99	20230103	3.29	N	131290	500	55 억	244490	N	N	27976	N	N
72	20230619	120713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51200	2050	2	4.17	15788852250	309432	66.82	49600	53200	49200	63800	34450	49150	51025.28	2.21	221	887	51383	50266	48683	47566	45983	50825	48125	55	14675	500	36370	100	1	11061429	5663	11.37	1.94	12	2.80	4504.00	26453.00	81200	20220616	-36.95	32950	20230103	55.39	53200	-3.76	20230619	32950	55.39	20230103	75300	-32.01	20220620	32950	55.39	20230103	3.29	N	131290	500	55 억	244490	N	N	27976	N	N
73	20230619	110322	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51700	2550	2	5.19	14714692350	288516	62.30	49600	53200	49200	63800	34450	49150	51001.31	2.21	221	3738	51383	50266	48683	47566	45983	50825	48125	55	14675	500	36370	100	1	11061429	5719	11.48	1.95	12	2.61	4504.00	26453.00	81200	20220616	-36.33	32950	20230103	56.90	53200	-2.82	20230619	32950	56.90	20230103	75300	-31.34	20220620	32950	56.90	20230103	3.29	N	131290	500	55 억	244490	N	N	27976	N	N
74	20230619	100357	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50500	1350	2	2.75	7939467350	157910	34.10	49600	51900	49200	63800	34450	49150	50278.44	2.21	221	831	51383	50266	48683	47566	45983	50825	48125	55	14675	500	36370	100	1	11061429	5586	11.21	1.91	12	1.43	4504.00	26453.00	81200	20220616	-37.81	32950	20230103	53.26	51900	-2.70	20230619	32950	53.26	20230103	75300	-32.93	20220620	32950	53.26	20230103	3.29	N	131290	500	55 억	244490	N	N	27976	N	N
75	20230619	090820	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51200	2050	2	4.17	3315916150	65444	14.13	49600	51900	49550	63800	34450	49150	50668.02	2.21	221	-8924	51383	50266	48683	47566	45983	50825	48125	55	14675	500	36370	100	1	11061429	5663	11.37	1.94	12	0.59	4504.00	26453.00	81200	20220616	-36.95	32950	20230103	55.39	51900	-1.35	20230619	32950	55.39	20230103	75300	-32.01	20220620	32950	55.39	20230103	3.29	N	131290	500	55 억	244490	N	N	27976	N	N
76	20230616	160717	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49150	550	2	1.13	22466842100	460634	47.82	48500	49800	47100	63100	34050	48600	48772.95	3.24	0	-118589	53233	50916	46533	44216	39833	52075	45375	55	14525	500	35960	50	1	11061429	5437	10.91	1.86	12	4.16	4504.00	26453.00	81200	20220616	-39.47	32950	20230103	49.17	49800	-1.31	20230616	32950	49.17	20230103	81200	-39.47	20220616	32950	49.17	20230103	3.27	Y	131290	500	55 억	358441	N	N	27976	N	N
77	20230616	150628	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	400	2	0.82	21634898350	443644	46.06	48500	49800	47100	63100	34050	48600	48766.55	3.24	0	-117659	53233	50916	46533	44216	39833	52075	45375	55	14525	500	35960	50	1	11061429	5420	10.88	1.85	12	4.01	4504.00	26453.00	81200	20220616	-39.66	32950	20230103	48.71	49800	-1.61	20230616	32950	48.71	20230103	81200	-39.66	20220616	32950	48.71	20230103	3.27	Y	131290	500	55 억	358441	N	N	11662	N	N
78	20230616	140435	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49500	900	2	1.85	19310699300	396376	41.15	48500	49800	47100	63100	34050	48600	48718.30	3.24	0	-111766	53233	50916	46533	44216	39833	52075	45375	55	14525	500	35960	50	1	11061429	5475	10.99	1.87	12	3.58	4504.00	26453.00	81200	20220616	-39.04	32950	20230103	50.23	49800	-0.60	20230616	32950	50.23	20230103	81200	-39.04	20220616	32950	50.23	20230103	3.27	Y	131290	500	55 억	358441	N	N	11662	N	N
79	20230616	130247	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	1050	2	2.16	17199853050	353773	36.73	48500	49800	47100	63100	34050	48600	48618.36	3.24	0	-95496	53233	50916	46533	44216	39833	52075	45375	55	14525	500	35960	50	1	11061429	5492	11.02	1.88	12	3.20	4504.00	26453.00	81200	20220616	-38.85	32950	20230103	50.68	49800	-0.30	20230616	32950	50.68	20230103	81200	-38.85	20220616	32950	50.68	20230103	3.27	Y	131290	500	55 억	358441	N	N	11662	N	N
80	20230616	120750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	600	2	1.23	14535091200	300043	31.15	48500	49400	47100	63100	34050	48600	48443.08	3.24	0	-74482	53233	50916	46533	44216	39833	52075	45375	55	14525	500	35960	50	1	11061429	5442	10.92	1.86	12	2.71	4504.00	26453.00	81200	20220616	-39.41	32950	20230103	49.32	49400	-0.40	20230616	32950	49.32	20230103	81200	-39.41	20220616	32950	49.32	20230103	3.27	Y	131290	500	55 억	358441	N	N	11662	N	N
81	20230616	110707	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49100	500	2	1.03	12172169200	251956	26.16	48500	49100	47100	63100	34050	48600	48310.07	3.24	0	-52637	53233	50916	46533	44216	39833	52075	45375	55	14525	500	35960	50	1	11061429	5431	10.90	1.86	12	2.28	4504.00	26453.00	81200	20220616	-39.53	32950	20230103	49.01	49100	0.00	20230616	32950	49.01	20230103	81200	-39.53	20220616	32950	49.01	20230103	3.27	Y	131290	500	55 억	358441	N	N	11662	N	N
82	20230616	100131	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	0	3	0.00	7784902300	161469	16.76	48500	49000	47100	63100	34050	48600	48211.68	3.24	0	-49436	53233	50916	46533	44216	39833	52075	45375	55	14525	500	35960	50	1	11061429	5376	10.79	1.84	12	1.46	4504.00	26453.00	81200	20220616	-40.15	32950	20230103	47.50	49000	-0.82	20230616	32950	47.50	20230103	81200	-40.15	20220616	32950	47.50	20230103	3.27	Y	131290	500	55 억	358441	N	N	11662	N	N
83	20230616	090111	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47900	-700	5	-1.44	786869100	16302	1.69	48500	48500	47650	63100	34050	48600	48256.87	3.24	0	-6059	53233	50916	46533	44216	39833	52075	45375	55	14525	500	35960	50	1	11061429	5298	10.63	1.81	12	0.15	4504.00	26453.00	81200	20220616	-41.01	32950	20230103	45.37	48850	-1.94	20230615	32950	45.37	20230103	81200	-41.01	20220616	32950	45.37	20230103	3.27	Y	131290	500	55 억	358441	N	N	11662	N	N
84	20230615	150220	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	6100	2	14.54	42433717550	908459	513.13	42200	48850	42150	54500	29400	41950	46709.56	2.34	0	106631	45650	43800	42800	40950	39950	43300	40450	55	12550	500	31040	50	1	11061429	5315	10.67	1.82	12	8.21	4504.00	26453.00	81200	20220616	-40.83	32950	20230103	45.83	48850	-1.64	20230615	32950	45.83	20230103	81200	-40.83	20220616	32950	45.83	20230103	3.04	Y	131290	500	55 억	259150	N	N	12618	N	N
85	20230615	140730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47700	5750	2	13.71	34955282250	753169	425.42	42200	47950	42150	54500	29400	41950	46410.94	2.34	0	106608	45650	43800	42800	40950	39950	43300	40450	55	12550	500	31040	50	1	11061429	5276	10.59	1.80	12	6.81	4504.00	26453.00	81200	20220616	-41.26	32950	20230103	44.76	47950	-0.52	20230615	32950	44.76	20230103	81200	-41.26	20220616	32950	44.76	20230103	3.04	Y	131290	500	55 억	259150	N	N	12618	N	N
86	20230615	130726	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47000	5050	2	12.04	31034757100	670065	378.48	42200	47950	42150	54500	29400	41950	46316.04	2.34	0	106133	45650	43800	42800	40950	39950	43300	40450	55	12550	500	31040	50	1	11061429	5199	10.44	1.78	12	6.06	4504.00	26453.00	81200	20220616	-42.12	32950	20230103	42.64	47950	-1.98	20230615	32950	42.64	20230103	81200	-42.12	20220616	32950	42.64	20230103	3.04	Y	131290	500	55 억	259150	N	N	12618	N	N
87	20230615	120617	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47000	5050	2	12.04	29072898900	628203	354.83	42200	47950	42150	54500	29400	41950	46279.47	2.34	0	107059	45650	43800	42800	40950	39950	43300	40450	55	12550	500	31040	50	1	11061429	5199	10.44	1.78	12	5.68	4504.00	26453.00	81200	20220616	-42.12	32950	20230103	42.64	47950	-1.98	20230615	32950	42.64	20230103	81200	-42.12	20220616	32950	42.64	20230103	3.04	Y	131290	500	55 억	259150	N	N	12618	N	N
88	20230615	110725	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	4350	2	10.37	25728794100	556393	314.27	42200	47950	42150	54500	29400	41950	46242.12	2.34	0	100420	45650	43800	42800	40950	39950	43300	40450	55	12550	500	31040	50	1	11061429	5121	10.28	1.75	12	5.03	4504.00	26453.00	81200	20220616	-42.98	32950	20230103	40.52	47950	-3.44	20230615	32950	40.52	20230103	81200	-42.98	20220616	32950	40.52	20230103	3.04	Y	131290	500	55 억	259150	N	N	12618	N	N
89	20230611	184643	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42350	-300	5	-0.70	4208217250	99059	95.58	42950	43050	41950	55400	29900	42650	42482.64	2.64	11995	3774	43916	43282	42466	41832	41016	43375	41925	55	12750	500	31560	50	1	11061429	4685	9.40	1.60	12	0.90	4504.00	26453.00	88900	20220608	-52.36	32950	20230103	28.53	46000	-7.93	20230216	32950	28.53	20230103	87400	-51.54	20220609	32950	28.53	20230103	3.13	Y	131290	500	55 억	292002	N	N	4610	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History