KissMeData/213420/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160852	57	100.00	KSQ150	반도체	N	N	N	N		N	45900	-400	5	-0.86	4951363300	108357	41.79	46300	46450	45100	60100	32450	46300	45694.13	7.63	0	-10956	47633	46966	46233	45566	44833	47300	45900	50	13825	200	35180	50	1	24831179	11398	29.29	3.49	12	0.44	1567.00	13166.00	51000	20230329	-10.00	28950	20220704	58.55	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	28950	58.55	20220704	1.58	Y	213420	200	49 억	1895357	N	N	6360	N	N
3	20230630	150855	57	100.00	KSQ150	반도체	N	N	N	N		N	46100	-200	5	-0.43	4628847150	101340	39.08	46300	46450	45100	60100	32450	46300	45675.98	7.63	0	-9288	47633	46966	46233	45566	44833	47300	45900	50	13825	200	35180	50	1	24831179	11447	29.42	3.50	12	0.41	1567.00	13166.00	51000	20230329	-9.61	28950	20220704	59.24	51000	-9.61	20230329	34100	35.19	20230118	51000	-9.61	20230329	28950	59.24	20220704	1.58	Y	213420	200	49 억	1895357	N	N	10864	N	N
4	20230630	140853	57	100.00	KSQ150	반도체	N	N	N	N		N	45900	-400	5	-0.86	3807011150	83445	32.18	46300	46450	45100	60100	32450	46300	45622.44	7.63	0	-6770	47633	46966	46233	45566	44833	47300	45900	50	13825	200	35180	50	1	24831179	11398	29.29	3.49	12	0.34	1567.00	13166.00	51000	20230329	-10.00	28950	20220704	58.55	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	28950	58.55	20220704	1.58	Y	213420	200	49 억	1895357	N	N	10864	N	N
5	20230630	130853	57	100.00	KSQ150	반도체	N	N	N	N		N	45600	-700	5	-1.51	3125069100	68534	26.43	46300	46450	45100	60100	32450	46300	45598.11	7.63	0	-4225	47633	46966	46233	45566	44833	47300	45900	50	13825	200	35180	50	1	24831179	11323	29.10	3.46	12	0.28	1567.00	13166.00	51000	20230329	-10.59	28950	20220704	57.51	51000	-10.59	20230329	34100	33.72	20230118	51000	-10.59	20230329	28950	57.51	20220704	1.58	Y	213420	200	49 억	1895357	N	N	10864	N	N
6	20230630	120850	57	100.00	KSQ150	반도체	N	N	N	N		N	45500	-800	5	-1.73	2835405650	62166	23.97	46300	46450	45100	60100	32450	46300	45609.47	7.63	0	-4537	47633	46966	46233	45566	44833	47300	45900	50	13825	200	35180	50	1	24831179	11298	29.04	3.46	12	0.25	1567.00	13166.00	51000	20230329	-10.78	28950	20220704	57.17	51000	-10.78	20230329	34100	33.43	20230118	51000	-10.78	20230329	28950	57.17	20220704	1.58	Y	213420	200	49 억	1895357	N	N	10864	N	N
7	20230630	110853	57	100.00	KSQ150	반도체	N	N	N	N		N	45750	-550	5	-1.19	2365333000	51846	19.99	46300	46450	45100	60100	32450	46300	45621.38	7.63	0	-4112	47633	46966	46233	45566	44833	47300	45900	50	13825	200	35180	50	1	24831179	11360	29.20	3.47	12	0.21	1567.00	13166.00	51000	20230329	-10.29	28950	20220704	58.03	51000	-10.29	20230329	34100	34.16	20230118	51000	-10.29	20230329	28950	58.03	20220704	1.58	Y	213420	200	49 억	1895357	N	N	10864	N	N
8	20230630	100853	57	100.00	KSQ150	반도체	N	N	N	N		N	45800	-500	5	-1.08	1729950000	37977	14.65	46300	46450	45100	60100	32450	46300	45551.21	7.63	0	-3174	47633	46966	46233	45566	44833	47300	45900	50	13825	200	35180	50	1	24831179	11373	29.23	3.48	12	0.15	1567.00	13166.00	51000	20230329	-10.20	28950	20220704	58.20	51000	-10.20	20230329	34100	34.31	20230118	51000	-10.20	20230329	28950	58.20	20220704	1.58	Y	213420	200	49 억	1895357	N	N	10864	N	N
9	20230630	090853	57	100.00	KSQ150	반도체	N	N	N	N		N	45600	-700	5	-1.51	317016150	6902	2.66	46300	46450	45500	60100	32450	46300	45927.33	7.63	0	-630	47633	46966	46233	45566	44833	47300	45900	50	13825	200	35180	50	1	24831179	11323	29.10	3.46	12	0.03	1567.00	13166.00	51000	20230329	-10.59	28950	20220704	57.51	51000	-10.59	20230329	34100	33.72	20230118	51000	-10.59	20230329	28950	57.51	20220704	1.58	Y	213420	200	49 억	1895357	N	N	10864	N	N
10	20230629	160848	57	100.00	KSQ150	반도체	N	N	N	N		N	46300	850	2	1.87	11969984050	257840	205.27	45950	46900	45500	59000	31850	45450	46424.44	7.44	0	42093	47083	46266	45633	44816	44183	45950	44500	50	13575	200	34540	50	1	24831179	11497	29.55	3.52	12	1.04	1567.00	13166.00	51000	20230329	-9.22	28950	20220704	59.93	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	28950	59.93	20220704	1.67	Y	213420	200	49 억	1847675	N	N	10864	N	N
11	20230629	150848	57	100.00	KSQ150	반도체	N	N	N	N		N	46100	650	2	1.43	11514897400	247988	197.43	45950	46900	45500	59000	31850	45450	46433.28	7.44	0	39469	47083	46266	45633	44816	44183	45950	44500	50	13575	200	34540	50	1	24831179	11447	29.42	3.50	12	1.00	1567.00	13166.00	51000	20230329	-9.61	28950	20220704	59.24	51000	-9.61	20230329	34100	35.19	20230118	51000	-9.61	20230329	28950	59.24	20220704	1.67	Y	213420	200	49 억	1847675	N	N	14555	N	N
12	20230629	140845	57	100.00	KSQ150	반도체	N	N	N	N		N	46600	1150	2	2.53	10201989250	219703	174.91	45950	46900	45500	59000	31850	45450	46435.37	7.44	0	49043	47083	46266	45633	44816	44183	45950	44500	50	13575	200	34540	50	1	24831179	11571	29.74	3.54	12	0.88	1567.00	13166.00	51000	20230329	-8.63	28950	20220704	60.97	51000	-8.63	20230329	34100	36.66	20230118	51000	-8.63	20230329	28950	60.97	20220704	1.67	Y	213420	200	49 억	1847675	N	N	14555	N	N
13	20230629	130845	57	100.00	KSQ150	반도체	N	N	N	N		N	46750	1300	2	2.86	8285210100	178777	142.33	45950	46850	45500	59000	31850	45450	46343.83	7.44	0	47754	47083	46266	45633	44816	44183	45950	44500	50	13575	200	34540	50	1	24831179	11609	29.83	3.55	12	0.72	1567.00	13166.00	51000	20230329	-8.33	28950	20220704	61.49	51000	-8.33	20230329	34100	37.10	20230118	51000	-8.33	20230329	28950	61.49	20220704	1.67	Y	213420	200	49 억	1847675	N	N	14555	N	N
14	20230629	120849	57	100.00	KSQ150	반도체	N	N	N	N		N	46500	1050	2	2.31	5807776100	125711	100.08	45950	46650	45500	59000	31850	45450	46199.43	7.44	0	32365	47083	46266	45633	44816	44183	45950	44500	50	13575	200	34540	50	1	24831179	11546	29.67	3.53	12	0.51	1567.00	13166.00	51000	20230329	-8.82	28950	20220704	60.62	51000	-8.82	20230329	34100	36.36	20230118	51000	-8.82	20230329	28950	60.62	20220704	1.67	Y	213420	200	49 억	1847675	N	N	14555	N	N
15	20230629	110850	57	100.00	KSQ150	반도체	N	N	N	N		N	46050	600	2	1.32	4458343350	96566	76.88	45950	46650	45500	59000	31850	45450	46168.87	7.44	0	32085	47083	46266	45633	44816	44183	45950	44500	50	13575	200	34540	50	1	24831179	11435	29.39	3.50	12	0.39	1567.00	13166.00	51000	20230329	-9.71	28950	20220704	59.07	51000	-9.71	20230329	34100	35.04	20230118	51000	-9.71	20230329	28950	59.07	20220704	1.67	Y	213420	200	49 억	1847675	N	N	14555	N	N
16	20230629	100852	57	100.00	KSQ150	반도체	N	N	N	N		N	45950	500	2	1.10	3339130950	72379	57.62	45950	46650	45500	59000	31850	45450	46133.97	7.44	0	31410	47083	46266	45633	44816	44183	45950	44500	50	13575	200	34540	50	1	24831179	11410	29.32	3.49	12	0.29	1567.00	13166.00	51000	20230329	-9.90	28950	20220704	58.72	51000	-9.90	20230329	34100	34.75	20230118	51000	-9.90	20230329	28950	58.72	20220704	1.67	Y	213420	200	49 억	1847675	N	N	14555	N	N
17	20230629	090807	57	100.00	KSQ150	반도체	N	N	N	N		N	46150	700	2	1.54	396535000	8597	6.84	45950	46300	45800	59000	31850	45450	46124.81	7.44	0	4366	47083	46266	45633	44816	44183	45950	44500	50	13575	200	34540	50	1	24831179	11460	29.45	3.51	12	0.03	1567.00	13166.00	51000	20230329	-9.51	28950	20220704	59.41	51000	-9.51	20230329	34100	35.34	20230118	51000	-9.51	20230329	28950	59.41	20220704	1.67	Y	213420	200	49 억	1847675	N	N	14555	N	N
18	20230628	160837	57	100.00	KSQ150	반도체	N	N	N	N		N	45450	-550	5	-1.20	5724292650	125421	59.66	46050	46450	45000	59800	32200	46000	45640.76	7.46	0	-10236	47400	46700	45400	44700	43400	47050	45050	50	13800	200	34960	50	1	24831179	11286	29.00	3.45	12	0.51	1567.00	13166.00	51000	20230329	-10.88	28950	20220704	56.99	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	28950	56.99	20220704	1.65	Y	213420	200	49 억	1852657	N	N	14555	N	N
19	20230628	150843	57	100.00	KSQ150	반도체	N	N	N	N		N	45700	-300	5	-0.65	5474817400	119944	57.05	46050	46450	45000	59800	32200	46000	45644.78	7.46	0	-10372	47400	46700	45400	44700	43400	47050	45050	50	13800	200	34960	50	1	24831179	11348	29.16	3.47	12	0.48	1567.00	13166.00	51000	20230329	-10.39	28950	20220704	57.86	51000	-10.39	20230329	34100	34.02	20230118	51000	-10.39	20230329	28950	57.86	20220704	1.65	Y	213420	200	49 억	1852657	N	N	14811	N	N
20	20230628	140842	57	100.00	KSQ150	반도체	N	N	N	N		N	45900	-100	5	-0.22	4791206200	105004	49.95	46050	46450	45000	59800	32200	46000	45628.80	7.46	0	-2954	47400	46700	45400	44700	43400	47050	45050	50	13800	200	34960	50	1	24831179	11398	29.29	3.49	12	0.42	1567.00	13166.00	51000	20230329	-10.00	28950	20220704	58.55	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	28950	58.55	20220704	1.65	Y	213420	200	49 억	1852657	N	N	14811	N	N
21	20230628	130842	57	100.00	KSQ150	반도체	N	N	N	N		N	45450	-550	5	-1.20	3730180950	81838	38.93	46050	46450	45000	59800	32200	46000	45580.06	7.46	0	-2859	47400	46700	45400	44700	43400	47050	45050	50	13800	200	34960	50	1	24831179	11286	29.00	3.45	12	0.33	1567.00	13166.00	51000	20230329	-10.88	28950	20220704	56.99	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	28950	56.99	20220704	1.65	Y	213420	200	49 억	1852657	N	N	14811	N	N
22	20230628	120853	57	100.00	KSQ150	반도체	N	N	N	N		N	45350	-650	5	-1.41	3150936300	69025	32.83	46050	46450	45000	59800	32200	46000	45649.20	7.46	0	-5681	47400	46700	45400	44700	43400	47050	45050	50	13800	200	34960	50	1	24831179	11261	28.94	3.44	12	0.28	1567.00	13166.00	51000	20230329	-11.08	28950	20220704	56.65	51000	-11.08	20230329	34100	32.99	20230118	51000	-11.08	20230329	28950	56.65	20220704	1.65	Y	213420	200	49 억	1852657	N	N	14811	N	N
23	20230628	110848	57	100.00	KSQ150	반도체	N	N	N	N		N	45100	-900	5	-1.96	2671273850	58410	27.78	46050	46450	45100	59800	32200	46000	45733.16	7.46	0	-2388	47400	46700	45400	44700	43400	47050	45050	50	13800	200	34960	50	1	24831179	11199	28.78	3.43	12	0.24	1567.00	13166.00	51000	20230329	-11.57	28950	20220704	55.79	51000	-11.57	20230329	34100	32.26	20230118	51000	-11.57	20230329	28950	55.79	20220704	1.65	Y	213420	200	49 억	1852657	N	N	14811	N	N
24	20230628	100849	57	100.00	KSQ150	반도체	N	N	N	N		N	45500	-500	5	-1.09	1770200000	38515	18.32	46050	46450	45450	59800	32200	46000	45961.31	7.46	0	3147	47400	46700	45400	44700	43400	47050	45050	50	13800	200	34960	50	1	24831179	11298	29.04	3.46	12	0.16	1567.00	13166.00	51000	20230329	-10.78	28950	20220704	57.17	51000	-10.78	20230329	34100	33.43	20230118	51000	-10.78	20230329	28950	57.17	20220704	1.65	Y	213420	200	49 억	1852657	N	N	14811	N	N
25	20230628	090845	57	100.00	KSQ150	반도체	N	N	N	N		N	46300	300	2	0.65	485648100	10541	5.01	46050	46450	45750	59800	32200	46000	46072.30	7.46	0	866	47400	46700	45400	44700	43400	47050	45050	50	13800	200	34960	50	1	24831179	11497	29.55	3.52	12	0.04	1567.00	13166.00	51000	20230329	-9.22	28950	20220704	59.93	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	28950	59.93	20220704	1.65	Y	213420	200	49 억	1852657	N	N	14811	N	N
26	20230627	160843	57	100.00	KSQ150	반도체	N	N	N	N		N	46000	1250	2	2.79	9525345900	209224	108.68	44750	46100	44100	58100	31350	44750	45526.40	7.36	0	34467	46850	45800	44700	43650	42550	46325	44175	50	13375	200	34010	50	1	24831179	11422	29.36	3.49	12	0.84	1567.00	13166.00	51000	20230329	-9.80	28950	20220704	58.89	51000	-9.80	20230329	34100	34.90	20230118	51000	-9.80	20230329	28950	58.89	20220704	1.70	Y	213420	200	49 억	1827518	N	N	14811	N	N
27	20230627	150849	57	100.00	KSQ150	반도체	N	N	N	N		N	45900	1150	2	2.57	9116702850	200330	104.06	44750	46100	44100	58100	31350	44750	45508.44	7.36	0	33187	46850	45800	44700	43650	42550	46325	44175	50	13375	200	34010	50	1	24831179	11398	29.29	3.49	12	0.81	1567.00	13166.00	51000	20230329	-10.00	28950	20220704	58.55	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	28950	58.55	20220704	1.70	Y	213420	200	49 억	1827518	N	N	26438	N	N
28	20230627	140859	57	100.00	KSQ150	반도체	N	N	N	N		N	46050	1300	2	2.91	7033027050	154959	80.49	44750	46100	44100	58100	31350	44750	45386.39	7.36	0	35653	46850	45800	44700	43650	42550	46325	44175	50	13375	200	34010	50	1	24831179	11435	29.39	3.50	12	0.62	1567.00	13166.00	51000	20230329	-9.71	28950	20220704	59.07	51000	-9.71	20230329	34100	35.04	20230118	51000	-9.71	20230329	28950	59.07	20220704	1.70	Y	213420	200	49 억	1827518	N	N	26438	N	N
29	20230627	130856	57	100.00	KSQ150	반도체	N	N	N	N		N	45450	700	2	1.56	3901905050	86570	44.97	44750	45450	44100	58100	31350	44750	45072.27	7.36	0	10384	46850	45800	44700	43650	42550	46325	44175	50	13375	200	34010	50	1	24831179	11286	29.00	3.45	12	0.35	1567.00	13166.00	51000	20230329	-10.88	28950	20220704	56.99	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	28950	56.99	20220704	1.70	Y	213420	200	49 억	1827518	N	N	26438	N	N
30	20230627	120858	57	100.00	KSQ150	반도체	N	N	N	N		N	45050	300	2	0.67	2867654350	63719	33.10	44750	45300	44100	58100	31350	44750	45004.71	7.36	0	3201	46850	45800	44700	43650	42550	46325	44175	50	13375	200	34010	50	1	24831179	11186	28.75	3.42	12	0.26	1567.00	13166.00	51000	20230329	-11.67	28950	20220704	55.61	51000	-11.67	20230329	34100	32.11	20230118	51000	-11.67	20230329	28950	55.61	20220704	1.70	Y	213420	200	49 억	1827518	N	N	26438	N	N
31	20230627	110906	57	100.00	KSQ150	반도체	N	N	N	N		N	45200	450	2	1.01	2243653900	49894	25.92	44750	45300	44100	58100	31350	44750	44968.42	7.36	0	6620	46850	45800	44700	43650	42550	46325	44175	50	13375	200	34010	50	1	24831179	11224	28.84	3.43	12	0.20	1567.00	13166.00	51000	20230329	-11.37	28950	20220704	56.13	51000	-11.37	20230329	34100	32.55	20230118	51000	-11.37	20230329	28950	56.13	20220704	1.70	Y	213420	200	49 억	1827518	N	N	26438	N	N
32	20230627	100839	57	100.00	KSQ150	반도체	N	N	N	N		N	45150	400	2	0.89	1180088250	26314	13.67	44750	45300	44100	58100	31350	44750	44846.41	7.36	0	-694	46850	45800	44700	43650	42550	46325	44175	50	13375	200	34010	50	1	24831179	11211	28.81	3.43	12	0.11	1567.00	13166.00	51000	20230329	-11.47	28950	20220704	55.96	51000	-11.47	20230329	34100	32.40	20230118	51000	-11.47	20230329	28950	55.96	20220704	1.70	Y	213420	200	49 억	1827518	N	N	26438	N	N
33	20230627	090844	57	100.00	KSQ150	반도체	N	N	N	N		N	44850	100	2	0.22	233611900	5247	2.73	44750	44900	44100	58100	31350	44750	44522.82	7.36	0	-859	46850	45800	44700	43650	42550	46325	44175	50	13375	200	34010	50	1	24831179	11137	28.62	3.41	12	0.02	1567.00	13166.00	51000	20230329	-12.06	28950	20220704	54.92	51000	-12.06	20230329	34100	31.52	20230118	51000	-12.06	20230329	28950	54.92	20220704	1.70	Y	213420	200	49 억	1827518	N	N	26438	N	N
34	20230626	160843	57	100.00	KSQ150	반도체	N	N	N	N		N	44750	650	2	1.47	8621856950	191750	138.16	44250	45750	43600	57300	30900	44100	44965.49	7.46	0	-22206	45766	44932	43866	43032	41966	45350	43450	50	13200	200	33510	50	1	24831179	11112	28.56	3.40	12	0.77	1567.00	13166.00	51000	20230329	-12.25	28950	20220704	54.58	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	28950	54.58	20220704	1.71	Y	213420	200	49 억	1851222	N	N	26438	N	N
35	20230626	150849	57	100.00	KSQ150	반도체	N	N	N	N		N	44800	700	2	1.59	8368958750	186103	134.09	44250	45750	43600	57300	30900	44100	44969.59	7.46	0	-22210	45766	44932	43866	43032	41966	45350	43450	50	13200	200	33510	50	1	24831179	11124	28.59	3.40	12	0.75	1567.00	13166.00	51000	20230329	-12.16	28950	20220704	54.75	51000	-12.16	20230329	34100	31.38	20230118	51000	-12.16	20230329	28950	54.75	20220704	1.71	Y	213420	200	49 억	1851222	N	N	28257	N	N
36	20230626	140847	57	100.00	KSQ150	반도체	N	N	N	N		N	44950	850	2	1.93	7237989450	160912	115.94	44250	45750	43600	57300	30900	44100	44981.15	7.46	0	-22585	45766	44932	43866	43032	41966	45350	43450	50	13200	200	33510	50	1	24831179	11162	28.69	3.41	12	0.65	1567.00	13166.00	51000	20230329	-11.86	28950	20220704	55.27	51000	-11.86	20230329	34100	31.82	20230118	51000	-11.86	20230329	28950	55.27	20220704	1.71	Y	213420	200	49 억	1851222	N	N	28257	N	N
37	20230626	130841	57	100.00	KSQ150	반도체	N	N	N	N		N	45150	1050	2	2.38	6367730000	141641	102.05	44250	45750	43600	57300	30900	44100	44956.95	7.46	0	-23930	45766	44932	43866	43032	41966	45350	43450	50	13200	200	33510	50	1	24831179	11211	28.81	3.43	12	0.57	1567.00	13166.00	51000	20230329	-11.47	28950	20220704	55.96	51000	-11.47	20230329	34100	32.40	20230118	51000	-11.47	20230329	28950	55.96	20220704	1.71	Y	213420	200	49 억	1851222	N	N	28257	N	N
38	20230626	120842	57	100.00	KSQ150	반도체	N	N	N	N		N	45100	1000	2	2.27	5608003300	124796	89.92	44250	45750	43600	57300	30900	44100	44937.50	7.46	0	-19438	45766	44932	43866	43032	41966	45350	43450	50	13200	200	33510	50	1	24831179	11199	28.78	3.43	12	0.50	1567.00	13166.00	51000	20230329	-11.57	28950	20220704	55.79	51000	-11.57	20230329	34100	32.26	20230118	51000	-11.57	20230329	28950	55.79	20220704	1.71	Y	213420	200	49 억	1851222	N	N	28257	N	N
39	20230626	110842	57	100.00	KSQ150	반도체	N	N	N	N		N	44400	300	2	0.68	4598274600	102255	73.67	44250	45750	43600	57300	30900	44100	44968.87	7.46	0	-6222	45766	44932	43866	43032	41966	45350	43450	50	13200	200	33510	50	1	24831179	11025	28.33	3.37	12	0.41	1567.00	13166.00	51000	20230329	-12.94	28950	20220704	53.37	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	28950	53.37	20220704	1.71	Y	213420	200	49 억	1851222	N	N	28257	N	N
40	20230626	100842	57	100.00	KSQ150	반도체	N	N	N	N		N	44950	850	2	1.93	3599636400	79838	57.52	44250	45750	43600	57300	30900	44100	45087.00	7.46	0	5885	45766	44932	43866	43032	41966	45350	43450	50	13200	200	33510	50	1	24831179	11162	28.69	3.41	12	0.32	1567.00	13166.00	51000	20230329	-11.86	28950	20220704	55.27	51000	-11.86	20230329	34100	31.82	20230118	51000	-11.86	20230329	28950	55.27	20220704	1.71	Y	213420	200	49 억	1851222	N	N	28257	N	N
41	20230626	090845	57	100.00	KSQ150	반도체	N	N	N	N		N	44000	-100	5	-0.23	166889050	3798	2.74	44250	44250	43600	57300	30900	44100	43940.46	7.46	0	-891	45766	44932	43866	43032	41966	45350	43450	50	13200	200	33510	50	1	24831179	10926	28.08	3.34	12	0.02	1567.00	13166.00	51000	20230329	-13.73	28950	20220704	51.99	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	28950	51.99	20220704	1.71	Y	213420	200	49 억	1851222	N	N	28257	N	N
42	20230623	180432	57	100.00	KSQ150	반도체	N	N	N	N		N	44100	750	2	1.73	6134473500	138793	148.57	43150	44700	42800	56300	30350	43350	44199.00	7.48	228	6390	44383	43866	43283	42766	42183	44125	43025	50	12975	200	32940	50	1	24831179	10951	28.14	3.35	12	0.56	1567.00	13166.00	51000	20230329	-13.53	28950	20220704	52.33	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	28950	52.33	20220704	1.71	Y	213420	200	49 억	1857763	N	N	28257	N	N
43	20230623	140709	57	100.00	KSQ150	반도체	N	N	N	N		N	44350	1000	2	2.31	5121672050	115862	124.02	43150	44700	42800	56300	30350	43350	44204.93	7.48	228	13578	44383	43866	43283	42766	42183	44125	43025	50	12975	200	32940	50	1	24831179	11013	28.30	3.37	12	0.47	1567.00	13166.00	51000	20230329	-13.04	28950	20220704	53.20	51000	-13.04	20230329	34100	30.06	20230118	51000	-13.04	20230329	28950	53.20	20220704	1.71	Y	213420	200	49 억	1857763	N	N	8276	N	N
44	20230622	160226	57	100.00	KSQ150	반도체	N	N	N	N		N	43350	250	2	0.58	4034030650	93275	92.33	42850	43800	42700	56000	30200	43100	43248.67	7.45	0	-9970	45000	44050	43550	42600	42100	43800	42350	50	12900	200	32750	50	1	24831179	10764	27.66	3.29	12	0.38	1567.00	13166.00	51000	20230329	-15.00	28950	20220704	49.74	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	28950	49.74	20220704	1.75	Y	213420	200	49 억	1849983	N	N	8276	N	N
45	20230622	150905	57	100.00	KSQ150	반도체	N	N	N	N		N	43400	300	2	0.70	3845780900	88934	88.04	42850	43800	42700	56000	30200	43100	43243.09	7.45	0	-9611	45000	44050	43550	42600	42100	43800	42350	50	12900	200	32750	50	1	24831179	10777	27.70	3.30	12	0.36	1567.00	13166.00	51000	20230329	-14.90	28950	20220704	49.91	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	28950	49.91	20220704	1.75	Y	213420	200	49 억	1849983	N	N	18760	N	N
46	20230622	140849	57	100.00	KSQ150	반도체	N	N	N	N		N	43300	200	2	0.46	2861885450	66191	65.52	42850	43800	42700	56000	30200	43100	43236.78	7.45	0	-1527	45000	44050	43550	42600	42100	43800	42350	50	12900	200	32750	50	1	24831179	10752	27.63	3.29	12	0.27	1567.00	13166.00	51000	20230329	-15.10	28950	20220704	49.57	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	28950	49.57	20220704	1.75	Y	213420	200	49 억	1849983	N	N	18760	N	N
47	20230622	130645	57	100.00	KSQ150	반도체	N	N	N	N		N	43150	50	2	0.12	2272342100	52550	52.02	42850	43800	42700	56000	30200	43100	43241.53	7.45	0	1485	45000	44050	43550	42600	42100	43800	42350	50	12900	200	32750	50	1	24831179	10715	27.54	3.28	12	0.21	1567.00	13166.00	51000	20230329	-15.39	28950	20220704	49.05	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	28950	49.05	20220704	1.75	Y	213420	200	49 억	1849983	N	N	18760	N	N
48	20230622	120139	57	100.00	KSQ150	반도체	N	N	N	N		N	43150	50	2	0.12	1698669000	39199	38.80	42850	43800	42700	56000	30200	43100	43334.51	7.45	0	2308	45000	44050	43550	42600	42100	43800	42350	50	12900	200	32750	50	1	24831179	10715	27.54	3.28	12	0.16	1567.00	13166.00	51000	20230329	-15.39	28950	20220704	49.05	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	28950	49.05	20220704	1.75	Y	213420	200	49 억	1849983	N	N	18760	N	N
49	20230622	110441	57	100.00	KSQ150	반도체	N	N	N	N		N	43200	100	2	0.23	1348883400	31085	30.77	42850	43800	42700	56000	30200	43100	43393.40	7.45	0	3769	45000	44050	43550	42600	42100	43800	42350	50	12900	200	32750	50	1	24831179	10727	27.57	3.28	12	0.13	1567.00	13166.00	51000	20230329	-15.29	28950	20220704	49.22	51000	-15.29	20230329	34100	26.69	20230118	51000	-15.29	20230329	28950	49.22	20220704	1.75	Y	213420	200	49 억	1849983	N	N	18760	N	N
50	20230622	100736	57	100.00	KSQ150	반도체	N	N	N	N		N	43450	350	2	0.81	920046250	21184	20.97	42850	43800	42700	56000	30200	43100	43431.22	7.45	0	5695	45000	44050	43550	42600	42100	43800	42350	50	12900	200	32750	50	1	24831179	10789	27.73	3.30	12	0.09	1567.00	13166.00	51000	20230329	-14.80	28950	20220704	50.09	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	28950	50.09	20220704	1.75	Y	213420	200	49 억	1849983	N	N	18760	N	N
51	20230622	090729	57	100.00	KSQ150	반도체	N	N	N	N		N	43150	50	2	0.12	142226250	3311	3.28	42850	43250	42700	56000	30200	43100	42955.59	7.45	0	812	45000	44050	43550	42600	42100	43800	42350	50	12900	200	32750	50	1	24831179	10715	27.54	3.28	12	0.01	1567.00	13166.00	51000	20230329	-15.39	28950	20220704	49.05	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	28950	49.05	20220704	1.75	Y	213420	200	49 억	1849983	N	N	18760	N	N
52	20230621	160811	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43100	-650	5	-1.49	4391083050	100768	98.38	43750	44500	43050	56800	30650	43750	43578.31	7.51	285	-20450	44950	44350	43550	42950	42150	44650	43250	50	13075	200	33250	50	1	24831179	10702	27.50	3.27	12	0.41	1567.00	13166.00	51000	20230329	-15.49	28950	20220704	48.88	51000	-15.49	20230329	34100	26.39	20230118	51000	-15.49	20230329	28950	48.88	20220704	1.74	Y	213420	200	49 억	1865323	N	N	18760	N	N
53	20230621	150756	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43150	-600	5	-1.37	3897038300	89336	87.21	43750	44500	43050	56800	30650	43750	43622.26	7.51	285	-22948	44950	44350	43550	42950	42150	44650	43250	50	13075	200	33250	50	1	24831179	10715	27.54	3.28	12	0.36	1567.00	13166.00	51000	20230329	-15.39	28950	20220704	49.05	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	28950	49.05	20220704	1.74	Y	213420	200	49 억	1865323	N	N	13347	N	N
54	20230621	140807	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43450	-300	5	-0.69	2841283700	64902	63.36	43750	44500	43200	56800	30650	43750	43778.06	7.51	285	-21434	44950	44350	43550	42950	42150	44650	43250	50	13075	200	33250	50	1	24831179	10789	27.73	3.30	12	0.26	1567.00	13166.00	51000	20230329	-14.80	28950	20220704	50.09	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	28950	50.09	20220704	1.74	Y	213420	200	49 억	1865323	N	N	13347	N	N
55	20230621	130238	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43300	-450	5	-1.03	2380449550	54275	52.99	43750	44500	43200	56800	30650	43750	43859.04	7.51	285	-17093	44950	44350	43550	42950	42150	44650	43250	50	13075	200	33250	50	1	24831179	10752	27.63	3.29	12	0.22	1567.00	13166.00	51000	20230329	-15.10	28950	20220704	49.57	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	28950	49.57	20220704	1.74	Y	213420	200	49 억	1865323	N	N	13347	N	N
56	20230621	120946	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43700	-50	5	-0.11	1849891350	42062	41.06	43750	44500	43550	56800	30650	43750	43980.11	7.51	285	-10239	44950	44350	43550	42950	42150	44650	43250	50	13075	200	33250	50	1	24831179	10851	27.89	3.32	12	0.17	1567.00	13166.00	51000	20230329	-14.31	28950	20220704	50.95	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	28950	50.95	20220704	1.74	Y	213420	200	49 억	1865323	N	N	13347	N	N
57	20230621	110509	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44050	300	2	0.69	1429828750	32487	31.72	43750	44500	43550	56800	30650	43750	44012.34	7.51	285	-5465	44950	44350	43550	42950	42150	44650	43250	50	13075	200	33250	50	1	24831179	10938	28.11	3.35	12	0.13	1567.00	13166.00	51000	20230329	-13.63	28950	20220704	52.16	51000	-13.63	20230329	34100	29.18	20230118	51000	-13.63	20230329	28950	52.16	20220704	1.74	Y	213420	200	49 억	1865323	N	N	13347	N	N
58	20230621	100924	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43950	200	2	0.46	875039850	19838	19.37	43750	44500	43650	56800	30650	43750	44109.28	7.51	285	-2094	44950	44350	43550	42950	42150	44650	43250	50	13075	200	33250	50	1	24831179	10913	28.05	3.34	12	0.08	1567.00	13166.00	51000	20230329	-13.82	28950	20220704	51.81	51000	-13.82	20230329	34100	28.89	20230118	51000	-13.82	20230329	28950	51.81	20220704	1.74	Y	213420	200	49 억	1865323	N	N	13347	N	N
59	20230621	090417	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43900	150	2	0.34	30172500	688	0.67	43750	44000	43750	56800	30650	43750	43855.38	7.51	285	-143	44950	44350	43550	42950	42150	44650	43250	50	13075	200	33250	50	1	24831179	10901	28.02	3.33	12	0.00	1567.00	13166.00	51000	20230329	-13.92	28950	20220704	51.64	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	28950	51.64	20220704	1.74	Y	213420	200	49 억	1865323	N	N	13347	N	N
60	20230620	160305	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43750	150	2	0.34	4449804150	102202	62.15	43700	44150	42750	56600	30550	43600	43539.31	7.52	456	-1893	44966	44282	43566	42882	42166	43925	42525	50	13025	200	33130	50	1	24831179	10864	27.92	3.32	12	0.41	1567.00	13166.00	51000	20230329	-14.22	28950	20220704	51.12	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	28950	51.12	20220704	1.72	Y	213420	200	49 억	1867960	N	N	13347	N	N
61	20230620	150629	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43950	350	2	0.80	4184497050	96164	58.48	43700	44150	42750	56600	30550	43600	43514.17	7.52	456	-764	44966	44282	43566	42882	42166	43925	42525	50	13025	200	33130	50	1	24831179	10913	28.05	3.34	12	0.39	1567.00	13166.00	51000	20230329	-13.82	28950	20220704	51.81	51000	-13.82	20230329	34100	28.89	20230118	51000	-13.82	20230329	28950	51.81	20220704	1.72	Y	213420	200	49 억	1867960	N	N	8266	N	N
62	20230620	140700	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43850	250	2	0.57	3268537650	75280	45.78	43700	44150	42750	56600	30550	43600	43418.41	7.52	456	6132	44966	44282	43566	42882	42166	43925	42525	50	13025	200	33130	50	1	24831179	10888	27.98	3.33	12	0.30	1567.00	13166.00	51000	20230329	-14.02	28950	20220704	51.47	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	28950	51.47	20220704	1.72	Y	213420	200	49 억	1867960	N	N	8266	N	N
63	20230620	130526	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43600	0	3	0.00	2082665450	48267	29.35	43700	43750	42750	56600	30550	43600	43148.85	7.52	456	3397	44966	44282	43566	42882	42166	43925	42525	50	13025	200	33130	50	1	24831179	10826	27.82	3.31	12	0.19	1567.00	13166.00	51000	20230329	-14.51	28950	20220704	50.60	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	28950	50.60	20220704	1.72	Y	213420	200	49 억	1867960	N	N	8266	N	N
64	20230620	120319	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43300	-300	5	-0.69	1684595600	39099	23.78	43700	43750	42750	56600	30550	43600	43085.39	7.52	456	1996	44966	44282	43566	42882	42166	43925	42525	50	13025	200	33130	50	1	24831179	10752	27.63	3.29	12	0.16	1567.00	13166.00	51000	20230329	-15.10	28950	20220704	49.57	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	28950	49.57	20220704	1.72	Y	213420	200	49 억	1867960	N	N	8266	N	N
65	20230620	110637	00	30.00	KSQ150	반도체	N	N	N	N	40	N	42950	-650	5	-1.49	1384813850	32132	19.54	43700	43750	42750	56600	30550	43600	43097.65	7.52	456	916	44966	44282	43566	42882	42166	43925	42525	50	13025	200	33130	50	1	24831179	10665	27.41	3.26	12	0.13	1567.00	13166.00	51000	20230329	-15.78	28950	20220704	48.36	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	28950	48.36	20220704	1.72	Y	213420	200	49 억	1867960	N	N	8266	N	N
66	20230620	100237	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43300	-300	5	-0.69	1028926400	23887	14.53	43700	43750	42750	56600	30550	43600	43074.74	7.52	456	2572	44966	44282	43566	42882	42166	43925	42525	50	13025	200	33130	50	1	24831179	10752	27.63	3.29	12	0.10	1567.00	13166.00	51000	20230329	-15.10	28950	20220704	49.57	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	28950	49.57	20220704	1.72	Y	213420	200	49 억	1867960	N	N	8266	N	N
67	20230620	090258	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43500	-100	5	-0.23	92674550	2125	1.29	43700	43750	43400	56600	30550	43600	43611.55	7.52	456	-145	44966	44282	43566	42882	42166	43925	42525	50	13025	200	33130	50	1	24831179	10802	27.76	3.30	12	0.01	1567.00	13166.00	51000	20230329	-14.71	28950	20220704	50.26	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	28950	50.26	20220704	1.72	Y	213420	200	49 억	1867960	N	N	8266	N	N
68	20230619	160717	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43600	-600	5	-1.36	7119903350	164334	151.19	44250	44250	42850	57400	30950	44200	43325.72	7.42	490	47500	45433	44816	44333	43716	43233	44575	43475	50	13225	200	33590	50	1	24831179	10826	27.82	3.31	12	0.66	1567.00	13166.00	51000	20230329	-14.51	28950	20220704	50.60	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	28950	50.60	20220704	1.68	Y	213420	200	49 억	1843137	N	N	8266	N	N
69	20230619	151002	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43600	-600	5	-1.36	6919148100	159730	146.95	44250	44250	42850	57400	30950	44200	43317.77	7.42	490	46656	45433	44816	44333	43716	43233	44575	43475	50	13225	200	33590	50	1	24831179	10826	27.82	3.31	12	0.64	1567.00	13166.00	51000	20230329	-14.51	28950	20220704	50.60	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	28950	50.60	20220704	1.68	Y	213420	200	49 억	1843137	N	N	9158	N	N
70	20230619	141034	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43250	-950	5	-2.15	6043600150	139613	128.44	44250	44250	42850	57400	30950	44200	43288.23	7.42	490	34741	45433	44816	44333	43716	43233	44575	43475	50	13225	200	33590	50	1	24831179	10739	27.60	3.28	12	0.56	1567.00	13166.00	51000	20230329	-15.20	28950	20220704	49.40	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	28950	49.40	20220704	1.68	Y	213420	200	49 억	1843137	N	N	9158	N	N
71	20230619	130853	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43400	-800	5	-1.81	5081618250	117367	107.98	44250	44250	42850	57400	30950	44200	43296.82	7.42	490	24108	45433	44816	44333	43716	43233	44575	43475	50	13225	200	33590	50	1	24831179	10777	27.70	3.30	12	0.47	1567.00	13166.00	51000	20230329	-14.90	28950	20220704	49.91	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	28950	49.91	20220704	1.68	Y	213420	200	49 억	1843137	N	N	9158	N	N
72	20230619	120426	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43350	-850	5	-1.92	4152034300	95947	88.27	44250	44250	42850	57400	30950	44200	43274.25	7.42	490	14385	45433	44816	44333	43716	43233	44575	43475	50	13225	200	33590	50	1	24831179	10764	27.66	3.29	12	0.39	1567.00	13166.00	51000	20230329	-15.00	28950	20220704	49.74	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	28950	49.74	20220704	1.68	Y	213420	200	49 억	1843137	N	N	9158	N	N
73	20230619	110648	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43250	-950	5	-2.15	3339049600	77183	71.01	44250	44250	42850	57400	30950	44200	43261.46	7.42	490	9320	45433	44816	44333	43716	43233	44575	43475	50	13225	200	33590	50	1	24831179	10739	27.60	3.28	12	0.31	1567.00	13166.00	51000	20230329	-15.20	28950	20220704	49.40	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	28950	49.40	20220704	1.68	Y	213420	200	49 억	1843137	N	N	9158	N	N
74	20230619	100320	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43350	-850	5	-1.92	2118692550	49139	45.21	44250	44250	42850	57400	30950	44200	43116.31	7.42	490	-4669	45433	44816	44333	43716	43233	44575	43475	50	13225	200	33590	50	1	24831179	10764	27.66	3.29	12	0.20	1567.00	13166.00	51000	20230329	-15.00	28950	20220704	49.74	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	28950	49.74	20220704	1.68	Y	213420	200	49 억	1843137	N	N	9158	N	N
75	20230619	090322	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43550	-650	5	-1.47	136056350	3109	2.86	44250	44250	43500	57400	30950	44200	43762.09	7.42	490	-1446	45433	44816	44333	43716	43233	44575	43475	50	13225	200	33590	50	1	24831179	10814	27.79	3.31	12	0.01	1567.00	13166.00	51000	20230329	-14.61	28950	20220704	50.43	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	28950	50.43	20220704	1.68	Y	213420	200	49 억	1843137	N	N	9158	N	N
76	20230616	160924	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44200	-300	5	-0.67	4789777600	108018	68.98	44500	44950	43850	57800	31150	44500	44342.41	7.39	0	11113	45900	45200	44100	43400	42300	45550	43750	50	13325	200	33820	50	1	24831179	10975	28.21	3.36	12	0.44	1567.00	13166.00	51000	20230329	-13.33	28950	20220704	52.68	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	28950	52.68	20220704	1.60	Y	213420	200	49 억	1836083	N	N	9158	N	N
77	20230616	150233	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44150	-350	5	-0.79	4289024550	96669	61.73	44500	44950	43850	57800	31150	44500	44368.13	7.39	0	8892	45900	45200	44100	43400	42300	45550	43750	50	13325	200	33820	50	1	24831179	10963	28.17	3.35	12	0.39	1567.00	13166.00	51000	20230329	-13.43	28950	20220704	52.50	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	28950	52.50	20220704	1.60	Y	213420	200	49 억	1836083	N	N	23702	N	N
78	20230616	140522	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44150	-350	5	-0.79	3695543750	83218	53.14	44500	44950	43850	57800	31150	44500	44407.97	7.39	0	3845	45900	45200	44100	43400	42300	45550	43750	50	13325	200	33820	50	1	24831179	10963	28.17	3.35	12	0.34	1567.00	13166.00	51000	20230329	-13.43	28950	20220704	52.50	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	28950	52.50	20220704	1.60	Y	213420	200	49 억	1836083	N	N	23702	N	N
79	20230616	130200	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44750	250	2	0.56	2517689000	56571	36.13	44500	44950	44100	57800	31150	44500	44504.94	7.39	0	-2967	45900	45200	44100	43400	42300	45550	43750	50	13325	200	33820	50	1	24831179	11112	28.56	3.40	12	0.23	1567.00	13166.00	51000	20230329	-12.25	28950	20220704	54.58	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	28950	54.58	20220704	1.60	Y	213420	200	49 억	1836083	N	N	23702	N	N
80	20230616	120755	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44750	250	2	0.56	2135017400	48018	30.66	44500	44950	44100	57800	31150	44500	44462.85	7.39	0	-4133	45900	45200	44100	43400	42300	45550	43750	50	13325	200	33820	50	1	24831179	11112	28.56	3.40	12	0.19	1567.00	13166.00	51000	20230329	-12.25	28950	20220704	54.58	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	28950	54.58	20220704	1.60	Y	213420	200	49 억	1836083	N	N	23702	N	N
81	20230616	110330	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44550	50	2	0.11	1269586250	28631	18.28	44500	44600	44100	57800	31150	44500	44343.00	7.39	0	-2956	45900	45200	44100	43400	42300	45550	43750	50	13325	200	33820	50	1	24831179	11062	28.43	3.38	12	0.12	1567.00	13166.00	51000	20230329	-12.65	28950	20220704	53.89	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	28950	53.89	20220704	1.60	Y	213420	200	49 억	1836083	N	N	23702	N	N
82	20230616	100525	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44450	-50	5	-0.11	738560900	16680	10.65	44500	44500	44100	57800	31150	44500	44278.07	7.39	0	-2557	45900	45200	44100	43400	42300	45550	43750	50	13325	200	33820	50	1	24831179	11037	28.37	3.38	12	0.07	1567.00	13166.00	51000	20230329	-12.84	28950	20220704	53.54	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	28950	53.54	20220704	1.60	Y	213420	200	49 억	1836083	N	N	23702	N	N
83	20230616	090101	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44500	0	3	0.00	38977700	876	0.56	44500	44500	44450	57800	31150	44500	44495.02	7.39	0	-86	45900	45200	44100	43400	42300	45550	43750	50	13325	200	33820	50	1	24831179	11050	28.40	3.38	12	0.00	1567.00	13166.00	51000	20230329	-12.75	28950	20220704	53.71	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	28950	53.71	20220704	1.60	Y	213420	200	49 억	1836083	N	N	23702	N	N
84	20230615	150808	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44550	750	2	1.71	6568423500	149078	59.23	43800	44800	43000	56900	30700	43800	44060.31	7.31	0	32794	45633	44716	43933	43016	42233	44325	42625	50	13100	200	33280	50	1	24831179	11062	28.43	3.38	12	0.60	1567.00	13166.00	51000	20230329	-12.65	28950	20220704	53.89	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	28950	53.89	20220704	1.55	Y	213420	200	49 억	1814950	N	N	20275	N	N
85	20230615	140658	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44100	300	2	0.68	4626345100	105329	41.85	43800	44700	43000	56900	30700	43800	43922.80	7.31	0	23263	45633	44716	43933	43016	42233	44325	42625	50	13100	200	33280	50	1	24831179	10951	28.14	3.35	12	0.42	1567.00	13166.00	51000	20230329	-13.53	28950	20220704	52.33	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	28950	52.33	20220704	1.55	Y	213420	200	49 억	1814950	N	N	20275	N	N
86	20230615	130404	00	30.00	KSQ150	반도체	N	N	N	N	40	N	44000	200	2	0.46	3902297850	88869	35.31	43800	44700	43000	56900	30700	43800	43910.68	7.31	0	21198	45633	44716	43933	43016	42233	44325	42625	50	13100	200	33280	50	1	24831179	10926	28.08	3.34	12	0.36	1567.00	13166.00	51000	20230329	-13.73	28950	20220704	51.99	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	28950	51.99	20220704	1.55	Y	213420	200	49 억	1814950	N	N	20275	N	N
87	20230615	120955	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43850	50	2	0.11	3378257300	76937	30.57	43800	44700	43000	56900	30700	43800	43909.40	7.31	0	17783	45633	44716	43933	43016	42233	44325	42625	50	13100	200	33280	50	1	24831179	10888	27.98	3.33	12	0.31	1567.00	13166.00	51000	20230329	-14.02	28950	20220704	51.47	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	28950	51.47	20220704	1.55	Y	213420	200	49 억	1814950	N	N	20275	N	N
88	20230615	110458	00	30.00	KSQ150	반도체	N	N	N	N	40	N	43250	-550	5	-1.26	2525214350	57285	22.76	43800	44700	43200	56900	30700	43800	44081.60	7.31	0	10521	45633	44716	43933	43016	42233	44325	42625	50	13100	200	33280	50	1	24831179	10739	27.60	3.28	12	0.23	1567.00	13166.00	51000	20230329	-15.20	28950	20220704	49.40	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	28950	49.40	20220704	1.55	Y	213420	200	49 억	1814950	N	N	20275	N	N
89	20230611	184543	00	30.00	KSQ150	반도체	N	N	N	N	40	N	45650	450	2	1.00	9778627650	213338	247.07	45500	46650	44650	58700	31650	45200	45836.78	6.98	-22535	-28416	46000	45600	44900	44500	43800	45250	44150	50	13525	200	34350	50	1	24831179	11335	29.13	3.47	12	0.86	1567.00	13166.00	51000	20230329	-10.49	28950	20220704	57.69	51000	-10.49	20230329	34100	33.87	20230118	51000	-10.49	20230329	28950	57.69	20220704	1.58	Y	213420	200	49 억	1733850	N	N	20157	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History