KissMeData/036930/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

41 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	160414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19000	-380	5	-1.96	44053696840	2318077	28.00	19150	19360	18660	25150	13570	19380	19004.19	7.17	0	-306345	20433	19906	19123	18596	17813	20170	18860	241	5790	500	14720	10	1	48249212	9167	8.64	1.86	12	4.80	2200.00	10199.00	20100	20230411	-5.47	10200	20230103	86.27	20100	-5.47	20230411	10200	86.27	20230103	20100	-5.47	20230411	10200	86.27	20230103	6.16	Y	036930	500	241 억	3459614	N	N	101221	N	N
3	20230630	150417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19140	-240	5	-1.24	41233080540	2169905	26.21	19150	19360	18660	25150	13570	19380	19001.98	7.17	0	-282878	20433	19906	19123	18596	17813	20170	18860	241	5790	500	14720	10	1	48249212	9235	8.70	1.88	12	4.50	2200.00	10199.00	20100	20230411	-4.78	10200	20230103	87.65	20100	-4.78	20230411	10200	87.65	20230103	20100	-4.78	20230411	10200	87.65	20230103	6.16	Y	036930	500	241 억	3459614	N	N	71796	N	N
4	20230630	140416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19080	-300	5	-1.55	37467343390	1973184	23.83	19150	19360	18660	25150	13570	19380	18987.96	7.17	0	-286315	20433	19906	19123	18596	17813	20170	18860	241	5790	500	14720	10	1	48249212	9206	8.67	1.87	12	4.09	2200.00	10199.00	20100	20230411	-5.07	10200	20230103	87.06	20100	-5.07	20230411	10200	87.06	20230103	20100	-5.07	20230411	10200	87.06	20230103	6.16	Y	036930	500	241 억	3459614	N	N	71796	N	N
5	20230630	130418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19120	-260	5	-1.34	33954496420	1788752	21.61	19150	19360	18660	25150	13570	19380	18981.88	7.17	0	-241909	20433	19906	19123	18596	17813	20170	18860	241	5790	500	14720	10	1	48249212	9225	8.69	1.87	12	3.71	2200.00	10199.00	20100	20230411	-4.88	10200	20230103	87.45	20100	-4.88	20230411	10200	87.45	20230103	20100	-4.88	20230411	10200	87.45	20230103	6.16	Y	036930	500	241 억	3459614	N	N	71796	N	N
6	20230630	120414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19080	-300	5	-1.55	32551189100	1715201	20.72	19150	19360	18660	25150	13570	19380	18977.70	7.17	0	-235572	20433	19906	19123	18596	17813	20170	18860	241	5790	500	14720	10	1	48249212	9206	8.67	1.87	12	3.55	2200.00	10199.00	20100	20230411	-5.07	10200	20230103	87.06	20100	-5.07	20230411	10200	87.06	20230103	20100	-5.07	20230411	10200	87.06	20230103	6.16	Y	036930	500	241 억	3459614	N	N	71796	N	N
7	20230630	110416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19240	-140	5	-0.72	29460893540	1553671	18.77	19150	19360	18660	25150	13570	19380	18961.70	7.17	0	-219753	20433	19906	19123	18596	17813	20170	18860	241	5790	500	14720	10	1	48249212	9283	8.75	1.89	12	3.22	2200.00	10199.00	20100	20230411	-4.28	10200	20230103	88.63	20100	-4.28	20230411	10200	88.63	20230103	20100	-4.28	20230411	10200	88.63	20230103	6.16	Y	036930	500	241 억	3459614	N	N	71796	N	N
8	20230630	100416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19080	-300	5	-1.55	21836631120	1156609	13.97	19150	19170	18660	25150	13570	19380	18879.21	7.17	0	-231529	20433	19906	19123	18596	17813	20170	18860	241	5790	500	14720	10	1	48249212	9206	8.67	1.87	12	2.40	2200.00	10199.00	20100	20230411	-5.07	10200	20230103	87.06	20100	-5.07	20230411	10200	87.06	20230103	20100	-5.07	20230411	10200	87.06	20230103	6.16	Y	036930	500	241 억	3459614	N	N	71796	N	N
9	20230630	090417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18870	-510	5	-2.63	5891138740	310124	3.75	19150	19170	18790	25150	13570	19380	18994.16	7.17	0	-111291	20433	19906	19123	18596	17813	20170	18860	241	5790	500	14720	10	1	48249212	9105	8.58	1.85	12	0.64	2200.00	10199.00	20100	20230411	-6.12	10200	20230103	85.00	20100	-6.12	20230411	10200	85.00	20230103	20100	-6.12	20230411	10200	85.00	20230103	6.16	Y	036930	500	241 억	3459614	N	N	71796	N	N
10	20230629	160416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19380	1160	2	6.37	157432709230	8204864	763.15	18410	19650	18340	23650	12760	18220	19187.40	6.00	0	571899	18626	18422	18256	18052	17886	18525	18155	241	5445	500	13840	10	1	48249212	9351	8.81	1.90	12	17.01	2200.00	10199.00	20100	20230411	-3.58	10200	20230103	90.00	20100	-3.58	20230411	10200	90.00	20230103	20100	-3.58	20230411	10200	90.00	20230103	6.14	Y	036930	500	241 억	2895191	N	N	71776	N	N
11	20230629	150414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19380	1160	2	6.37	151559578090	7901711	734.95	18410	19650	18340	23650	12760	18220	19180.80	6.00	0	537476	18626	18422	18256	18052	17886	18525	18155	241	5445	500	13840	10	1	48249212	9351	8.81	1.90	12	16.38	2200.00	10199.00	20100	20230411	-3.58	10200	20230103	90.00	20100	-3.58	20230411	10200	90.00	20230103	20100	-3.58	20230411	10200	90.00	20230103	6.14	Y	036930	500	241 억	2895191	N	N	67364	N	N
12	20230629	140413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19350	1130	2	6.20	122772862430	6423693	597.48	18410	19400	18340	23650	12760	18220	19112.73	6.00	0	488710	18626	18422	18256	18052	17886	18525	18155	241	5445	500	13840	10	1	48249212	9336	8.80	1.90	12	13.31	2200.00	10199.00	20100	20230411	-3.73	10200	20230103	89.71	20100	-3.73	20230411	10200	89.71	20230103	20100	-3.73	20230411	10200	89.71	20230103	6.14	Y	036930	500	241 억	2895191	N	N	67364	N	N
13	20230629	130413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19360	1140	2	6.26	113134283630	5925053	551.10	18410	19380	18340	23650	12760	18220	19094.46	6.00	0	451844	18626	18422	18256	18052	17886	18525	18155	241	5445	500	13840	10	1	48249212	9341	8.80	1.90	12	12.28	2200.00	10199.00	20100	20230411	-3.68	10200	20230103	89.80	20100	-3.68	20230411	10200	89.80	20230103	20100	-3.68	20230411	10200	89.80	20230103	6.14	Y	036930	500	241 억	2895191	N	N	67364	N	N
14	20230629	120414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19250	1030	2	5.65	100707485360	5280333	491.13	18410	19380	18340	23650	12760	18220	19072.44	6.00	0	343996	18626	18422	18256	18052	17886	18525	18155	241	5445	500	13840	10	1	48249212	9288	8.75	1.89	12	10.94	2200.00	10199.00	20100	20230411	-4.23	10200	20230103	88.73	20100	-4.23	20230411	10200	88.73	20230103	20100	-4.23	20230411	10200	88.73	20230103	6.14	Y	036930	500	241 억	2895191	N	N	67364	N	N
15	20230629	110415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19190	970	2	5.32	90731310690	4758973	442.64	18410	19380	18340	23650	12760	18220	19065.60	6.00	0	325958	18626	18422	18256	18052	17886	18525	18155	241	5445	500	13840	10	1	48249212	9259	8.72	1.88	12	9.86	2200.00	10199.00	20100	20230411	-4.53	10200	20230103	88.14	20100	-4.53	20230411	10200	88.14	20230103	20100	-4.53	20230411	10200	88.14	20230103	6.14	Y	036930	500	241 억	2895191	N	N	67364	N	N
16	20230629	100415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19180	960	2	5.27	65104303960	3428505	318.89	18410	19290	18340	23650	12760	18220	18989.49	6.00	0	226833	18626	18422	18256	18052	17886	18525	18155	241	5445	500	13840	10	1	48249212	9254	8.72	1.88	12	7.11	2200.00	10199.00	20100	20230411	-4.58	10200	20230103	88.04	20100	-4.58	20230411	10200	88.04	20230103	20100	-4.58	20230411	10200	88.04	20230103	6.14	Y	036930	500	241 억	2895191	N	N	67364	N	N
17	20230629	090414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18670	450	2	2.47	4902007310	264024	24.56	18410	18720	18340	23650	12760	18220	18568.65	6.00	0	45038	18626	18422	18256	18052	17886	18525	18155	241	5445	500	13840	10	1	48249212	9008	8.49	1.83	12	0.55	2200.00	10199.00	20100	20230411	-7.11	10200	20230103	83.04	20100	-7.11	20230411	10200	83.04	20230103	20100	-7.11	20230411	10200	83.04	20230103	6.14	Y	036930	500	241 억	2895191	N	N	67364	N	N
18	20230628	160410	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18220	270	2	1.50	19364969220	1062295	125.74	18150	18460	18090	23300	12570	17950	18229.39	5.82	0	22979	18390	18170	17970	17750	17550	18070	17650	241	5365	500	13640	10	1	48249212	8791	8.28	1.79	12	2.20	2200.00	10199.00	20100	20230411	-9.35	10200	20230103	78.63	20100	-9.35	20230411	10200	78.63	20230103	20100	-9.35	20230411	10200	78.63	20230103	6.15	Y	036930	500	241 억	2809875	N	N	67364	N	N
19	20230628	150412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18190	240	2	1.34	18012297050	987994	116.94	18150	18460	18090	23300	12570	17950	18231.18	5.82	0	21735	18390	18170	17970	17750	17550	18070	17650	241	5365	500	13640	10	1	48249212	8777	8.27	1.78	12	2.05	2200.00	10199.00	20100	20230411	-9.50	10200	20230103	78.33	20100	-9.50	20230411	10200	78.33	20230103	20100	-9.50	20230411	10200	78.33	20230103	6.15	Y	036930	500	241 억	2809875	N	N	155243	N	N
20	20230628	140411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18210	260	2	1.45	16038600430	879531	104.10	18150	18460	18090	23300	12570	17950	18235.40	5.82	0	27345	18390	18170	17970	17750	17550	18070	17650	241	5365	500	13640	10	1	48249212	8786	8.28	1.79	12	1.82	2200.00	10199.00	20100	20230411	-9.40	10200	20230103	78.53	20100	-9.40	20230411	10200	78.53	20230103	20100	-9.40	20230411	10200	78.53	20230103	6.15	Y	036930	500	241 억	2809875	N	N	155243	N	N
21	20230628	130412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18250	300	2	1.67	14264423380	781951	92.56	18150	18460	18090	23300	12570	17950	18242.09	5.82	0	32822	18390	18170	17970	17750	17550	18070	17650	241	5365	500	13640	10	1	48249212	8805	8.30	1.79	12	1.62	2200.00	10199.00	20100	20230411	-9.20	10200	20230103	78.92	20100	-9.20	20230411	10200	78.92	20230103	20100	-9.20	20230411	10200	78.92	20230103	6.15	Y	036930	500	241 억	2809875	N	N	155243	N	N
22	20230628	120344	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18250	300	2	1.67	12717293320	697276	82.53	18150	18460	18090	23300	12570	17950	18238.54	5.82	0	21092	18390	18170	17970	17750	17550	18070	17650	241	5365	500	13640	10	1	48249212	8805	8.30	1.79	12	1.45	2200.00	10199.00	20100	20230411	-9.20	10200	20230103	78.92	20100	-9.20	20230411	10200	78.92	20230103	20100	-9.20	20230411	10200	78.92	20230103	6.15	Y	036930	500	241 억	2809875	N	N	155243	N	N
23	20230628	110415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18130	180	2	1.00	11350475680	622212	73.65	18150	18460	18090	23300	12570	17950	18242.14	5.82	0	-1261	18390	18170	17970	17750	17550	18070	17650	241	5365	500	13640	10	1	48249212	8748	8.24	1.78	12	1.29	2200.00	10199.00	20100	20230411	-9.80	10200	20230103	77.75	20100	-9.80	20230411	10200	77.75	20230103	20100	-9.80	20230411	10200	77.75	20230103	6.15	Y	036930	500	241 억	2809875	N	N	155243	N	N
24	20230628	100414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18310	360	2	2.01	8886121710	486684	57.61	18150	18460	18090	23300	12570	17950	18258.50	5.82	0	20126	18390	18170	17970	17750	17550	18070	17650	241	5365	500	13640	10	1	48249212	8834	8.32	1.80	12	1.01	2200.00	10199.00	20100	20230411	-8.91	10200	20230103	79.51	20100	-8.91	20230411	10200	79.51	20230103	20100	-8.91	20230411	10200	79.51	20230103	6.15	Y	036930	500	241 억	2809875	N	N	155243	N	N
25	20230628	090412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18250	300	2	1.67	1627949800	89604	10.61	18150	18250	18090	23300	12570	17950	18168.27	5.82	0	15085	18390	18170	17970	17750	17550	18070	17650	241	5365	500	13640	10	1	48249212	8805	8.30	1.79	12	0.19	2200.00	10199.00	20100	20230411	-9.20	10200	20230103	78.92	20100	-9.20	20230411	10200	78.92	20230103	20100	-9.20	20230411	10200	78.92	20230103	6.15	Y	036930	500	241 억	2809875	N	N	155243	N	N
26	20230627	160413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17950	-230	5	-1.27	15063258760	840704	68.95	18190	18190	17770	23600	12730	18180	17917.17	5.94	0	-171943	18686	18432	17936	17682	17186	18560	17810	241	5435	500	13810	10	1	48249212	8661	8.16	1.76	12	1.74	2200.00	10199.00	20100	20230411	-10.70	10200	20230103	75.98	20100	-10.70	20230411	10200	75.98	20230103	20100	-10.70	20230411	10200	75.98	20230103	6.28	Y	036930	500	241 억	2867544	N	N	155243	N	N
27	20230627	150416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18030	-150	5	-0.83	14058296340	784775	64.36	18190	18190	17770	23600	12730	18180	17913.53	5.94	0	-181413	18686	18432	17936	17682	17186	18560	17810	241	5435	500	13810	10	1	48249212	8699	8.20	1.77	12	1.63	2200.00	10199.00	20100	20230411	-10.30	10200	20230103	76.76	20100	-10.30	20230411	10200	76.76	20230103	20100	-10.30	20230411	10200	76.76	20230103	6.28	Y	036930	500	241 억	2867544	N	N	161698	N	N
28	20230627	140419	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17940	-240	5	-1.32	11906629610	664938	54.54	18190	18190	17770	23600	12730	18180	17906.06	5.94	0	-202842	18686	18432	17936	17682	17186	18560	17810	241	5435	500	13810	10	1	48249212	8656	8.15	1.76	12	1.38	2200.00	10199.00	20100	20230411	-10.75	10200	20230103	75.88	20100	-10.75	20230411	10200	75.88	20230103	20100	-10.75	20230411	10200	75.88	20230103	6.28	Y	036930	500	241 억	2867544	N	N	161698	N	N
29	20230627	130418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17910	-270	5	-1.49	10638753410	594301	48.74	18190	18190	17770	23600	12730	18180	17900.92	5.94	0	-182042	18686	18432	17936	17682	17186	18560	17810	241	5435	500	13810	10	1	48249212	8641	8.14	1.76	12	1.23	2200.00	10199.00	20100	20230411	-10.90	10200	20230103	75.59	20100	-10.90	20230411	10200	75.59	20230103	20100	-10.90	20230411	10200	75.59	20230103	6.28	Y	036930	500	241 억	2867544	N	N	161698	N	N
30	20230627	120420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17900	-280	5	-1.54	9727042040	543335	44.56	18190	18190	17770	23600	12730	18180	17902.08	5.94	0	-172885	18686	18432	17936	17682	17186	18560	17810	241	5435	500	13810	10	1	48249212	8637	8.14	1.76	12	1.13	2200.00	10199.00	20100	20230411	-10.95	10200	20230103	75.49	20100	-10.95	20230411	10200	75.49	20230103	20100	-10.95	20230411	10200	75.49	20230103	6.28	Y	036930	500	241 억	2867544	N	N	161698	N	N
31	20230627	110420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17930	-250	5	-1.38	8705631950	486285	39.88	18190	18190	17770	23600	12730	18180	17901.88	5.94	0	-162533	18686	18432	17936	17682	17186	18560	17810	241	5435	500	13810	10	1	48249212	8651	8.15	1.76	12	1.01	2200.00	10199.00	20100	20230411	-10.80	10200	20230103	75.78	20100	-10.80	20230411	10200	75.78	20230103	20100	-10.80	20230411	10200	75.78	20230103	6.28	Y	036930	500	241 억	2867544	N	N	161698	N	N
32	20230627	100410	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17840	-340	5	-1.87	6098057210	340013	27.89	18190	18190	17830	23600	12730	18180	17934.21	5.94	0	-120830	18686	18432	17936	17682	17186	18560	17810	241	5435	500	13810	10	1	48249212	8608	8.11	1.75	12	0.70	2200.00	10199.00	20100	20230411	-11.24	10200	20230103	74.90	20100	-11.24	20230411	10200	74.90	20230103	20100	-11.24	20230411	10200	74.90	20230103	6.28	Y	036930	500	241 억	2867544	N	N	161698	N	N
33	20230627	090413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17990	-190	5	-1.05	1111767260	61528	5.05	18190	18190	17980	23600	12730	18180	18067.87	5.94	0	-17641	18686	18432	17936	17682	17186	18560	17810	241	5435	500	13810	10	1	48249212	8680	8.18	1.76	12	0.13	2200.00	10199.00	20100	20230411	-10.50	10200	20230103	76.37	20100	-10.50	20230411	10200	76.37	20230103	20100	-10.50	20230411	10200	76.37	20230103	6.28	Y	036930	500	241 억	2867544	N	N	161698	N	N
34	20230626	160412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18180	400	2	2.25	21661989130	1208559	68.58	17610	18190	17440	23100	12450	17780	17922.73	5.94	0	-100426	18440	18110	17850	17520	17260	18275	17685	241	5325	500	13510	10	1	48249212	8772	8.26	1.78	12	2.50	2200.00	10199.00	20100	20230411	-9.55	10200	20230103	78.24	20100	-9.55	20230411	10200	78.24	20230103	20100	-9.55	20230411	10200	78.24	20230103	6.27	Y	036930	500	241 억	2867078	N	N	161698	N	N
35	20230626	150415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18090	310	2	1.74	19100771210	1067471	60.57	17610	18190	17440	23100	12450	17780	17893.54	5.94	0	-77214	18440	18110	17850	17520	17260	18275	17685	241	5325	500	13510	10	1	48249212	8728	8.22	1.77	12	2.21	2200.00	10199.00	20100	20230411	-10.00	10200	20230103	77.35	20100	-10.00	20230411	10200	77.35	20230103	20100	-10.00	20230411	10200	77.35	20230103	6.27	Y	036930	500	241 억	2867078	N	N	212308	N	N
36	20230626	140414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18110	330	2	1.86	14689703760	823576	46.73	17610	18190	17440	23100	12450	17780	17836.53	5.94	0	-85583	18440	18110	17850	17520	17260	18275	17685	241	5325	500	13510	10	1	48249212	8738	8.23	1.78	12	1.71	2200.00	10199.00	20100	20230411	-9.90	10200	20230103	77.55	20100	-9.90	20230411	10200	77.55	20230103	20100	-9.90	20230411	10200	77.55	20230103	6.27	Y	036930	500	241 억	2867078	N	N	212308	N	N
37	20230626	130414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17980	200	2	1.12	10217973400	576647	32.72	17610	18060	17440	23100	12450	17780	17719.57	5.94	0	-59065	18440	18110	17850	17520	17260	18275	17685	241	5325	500	13510	10	1	48249212	8675	8.17	1.76	12	1.20	2200.00	10199.00	20100	20230411	-10.55	10200	20230103	76.27	20100	-10.55	20230411	10200	76.27	20230103	20100	-10.55	20230411	10200	76.27	20230103	6.27	Y	036930	500	241 억	2867078	N	N	212308	N	N
38	20230626	120411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17800	20	2	0.11	7968261050	451112	25.60	17610	17830	17440	23100	12450	17780	17663.45	5.94	0	-73086	18440	18110	17850	17520	17260	18275	17685	241	5325	500	13510	10	1	48249212	8588	8.09	1.75	12	0.93	2200.00	10199.00	20100	20230411	-11.44	10200	20230103	74.51	20100	-11.44	20230411	10200	74.51	20230103	20100	-11.44	20230411	10200	74.51	20230103	6.27	Y	036930	500	241 억	2867078	N	N	212308	N	N
39	20230626	110410	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17770	-10	5	-0.06	6972505100	395149	22.42	17610	17830	17440	23100	12450	17780	17645.06	5.94	0	-67429	18440	18110	17850	17520	17260	18275	17685	241	5325	500	13510	10	1	48249212	8574	8.08	1.74	12	0.82	2200.00	10199.00	20100	20230411	-11.59	10200	20230103	74.22	20100	-11.59	20230411	10200	74.22	20230103	20100	-11.59	20230411	10200	74.22	20230103	6.27	Y	036930	500	241 억	2867078	N	N	212308	N	N
40	20230626	100411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17620	-160	5	-0.90	5351886270	303506	17.22	17610	17830	17440	23100	12450	17780	17633.27	5.94	0	-53631	18440	18110	17850	17520	17260	18275	17685	241	5325	500	13510	10	1	48249212	8502	8.01	1.73	12	0.63	2200.00	10199.00	20100	20230411	-12.34	10200	20230103	72.75	20100	-12.34	20230411	10200	72.75	20230103	20100	-12.34	20230411	10200	72.75	20230103	6.27	Y	036930	500	241 억	2867078	N	N	212308	N	N
41	20230626	090412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17690	-90	5	-0.51	1210337590	68970	3.91	17610	17750	17440	23100	12450	17780	17546.85	5.94	0	-25081	18440	18110	17850	17520	17260	18275	17685	241	5325	500	13510	10	1	48249212	8535	8.04	1.73	12	0.14	2200.00	10199.00	20100	20230411	-11.99	10200	20230103	73.43	20100	-11.99	20230411	10200	73.43	20230103	20100	-11.99	20230411	10200	73.43	20230103	6.27	Y	036930	500	241 억	2867078	N	N	212308	N	N
42	20230623	162320	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17780	280	2	1.60	31330403660	1749534	146.42	17670	18180	17590	22750	12250	17500	17908.04	6.07	740	-97384	18100	17800	17620	17320	17140	17950	17470	241	5250	500	13300	10	1	48249212	8579	8.08	1.74	12	3.63	2200.00	10199.00	20100	20230411	-11.54	10200	20230103	74.31	20100	-11.54	20230411	10200	74.31	20230103	20100	-11.54	20230411	10200	74.31	20230103	5.88	Y	036930	500	241 억	2929316	N	N	212308	N	N
43	20230623	140330	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17760	260	2	1.49	27667816740	1543329	129.17	17670	18180	17590	22750	12250	17500	17927.36	6.07	740	-83602	18100	17800	17620	17320	17140	17950	17470	241	5250	500	13300	10	1	48249212	8569	8.07	1.74	12	3.20	2200.00	10199.00	20100	20230411	-11.64	10200	20230103	74.12	20100	-11.64	20230411	10200	74.12	20230103	20100	-11.64	20230411	10200	74.12	20230103	5.88	Y	036930	500	241 억	2929316	N	N	173143	N	N
44	20230622	160427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17500	-260	5	-1.46	20732532960	1179560	37.58	17450	17920	17440	23050	12440	17760	17576.51	6.50	0	-201937	19093	18426	18093	17426	17093	18260	17260	241	5305	500	13490	10	1	48249212	8444	7.95	1.72	12	2.44	2200.00	10199.00	20100	20230411	-12.94	10200	20230103	71.57	20100	-12.94	20230411	10200	71.57	20230103	20100	-12.94	20230411	10200	71.57	20230103	6.17	Y	036930	500	241 억	3134739	N	N	173143	N	N
45	20230622	150658	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17530	-230	5	-1.30	19926302020	1133522	36.12	17450	17920	17440	23050	12440	17760	17579.05	6.50	0	-198955	19093	18426	18093	17426	17093	18260	17260	241	5305	500	13490	10	1	48249212	8458	7.97	1.72	12	2.35	2200.00	10199.00	20100	20230411	-12.79	10200	20230103	71.86	20100	-12.79	20230411	10200	71.86	20230103	20100	-12.79	20230411	10200	71.86	20230103	6.17	Y	036930	500	241 억	3134739	N	N	296297	N	N
46	20230622	140958	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17560	-200	5	-1.13	18077059890	1028015	32.75	17450	17920	17440	23050	12440	17760	17584.38	6.50	0	-164544	19093	18426	18093	17426	17093	18260	17260	241	5305	500	13490	10	1	48249212	8473	7.98	1.72	12	2.13	2200.00	10199.00	20100	20230411	-12.64	10200	20230103	72.16	20100	-12.64	20230411	10200	72.16	20230103	20100	-12.64	20230411	10200	72.16	20230103	6.17	Y	036930	500	241 억	3134739	N	N	296297	N	N
47	20230622	130824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17580	-180	5	-1.01	15379045100	874451	27.86	17450	17920	17440	23050	12440	17760	17587.02	6.50	0	-163391	19093	18426	18093	17426	17093	18260	17260	241	5305	500	13490	10	1	48249212	8482	7.99	1.72	12	1.81	2200.00	10199.00	20100	20230411	-12.54	10200	20230103	72.35	20100	-12.54	20230411	10200	72.35	20230103	20100	-12.54	20230411	10200	72.35	20230103	6.17	Y	036930	500	241 억	3134739	N	N	296297	N	N
48	20230622	120805	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17570	-190	5	-1.07	13167341720	748246	23.84	17450	17920	17440	23050	12440	17760	17597.54	6.50	0	-126604	19093	18426	18093	17426	17093	18260	17260	241	5305	500	13490	10	1	48249212	8477	7.99	1.72	12	1.55	2200.00	10199.00	20100	20230411	-12.59	10200	20230103	72.25	20100	-12.59	20230411	10200	72.25	20230103	20100	-12.59	20230411	10200	72.25	20230103	6.17	Y	036930	500	241 억	3134739	N	N	296297	N	N
49	20230622	110826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17550	-210	5	-1.18	12300586340	698904	22.27	17450	17920	17440	23050	12440	17760	17599.75	6.50	0	-112349	19093	18426	18093	17426	17093	18260	17260	241	5305	500	13490	10	1	48249212	8468	7.98	1.72	12	1.45	2200.00	10199.00	20100	20230411	-12.69	10200	20230103	72.06	20100	-12.69	20230411	10200	72.06	20230103	20100	-12.69	20230411	10200	72.06	20230103	6.17	Y	036930	500	241 억	3134739	N	N	296297	N	N
50	20230622	100132	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17540	-220	5	-1.24	9373343470	531660	16.94	17450	17920	17440	23050	12440	17760	17630.25	6.50	0	-66232	19093	18426	18093	17426	17093	18260	17260	241	5305	500	13490	10	1	48249212	8463	7.97	1.72	12	1.10	2200.00	10199.00	20100	20230411	-12.74	10200	20230103	71.96	20100	-12.74	20230411	10200	71.96	20230103	20100	-12.74	20230411	10200	71.96	20230103	6.17	Y	036930	500	241 억	3134739	N	N	296297	N	N
51	20230622	090107	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17560	-200	5	-1.13	1128370650	64494	2.05	17450	17600	17440	23050	12440	17760	17494.38	6.50	0	24412	19093	18426	18093	17426	17093	18260	17260	241	5305	500	13490	10	1	48249212	8473	7.98	1.72	12	0.13	2200.00	10199.00	20100	20230411	-12.64	10200	20230103	72.16	20100	-12.64	20230411	10200	72.16	20230103	20100	-12.64	20230411	10200	72.16	20230103	6.17	Y	036930	500	241 억	3134739	N	N	296297	N	N
52	20230621	160304	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17760	-830	5	-4.46	56887827190	3118893	52.56	18670	18760	17760	24150	13020	18590	18240.21	7.89	925	-716734	19550	19070	18110	17630	16670	19310	17870	241	5565	500	14120	10	1	48249212	8569	8.07	1.74	12	6.46	2200.00	10199.00	20100	20230411	-11.64	10200	20230103	74.12	20100	-11.64	20230411	10200	74.12	20230103	20100	-11.64	20230411	10200	74.12	20230103	6.02	Y	036930	500	241 억	3807814	N	N	296293	N	N
53	20230621	150334	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17850	-740	5	-3.98	54034610050	2958633	49.86	18670	18760	17760	24150	13020	18590	18263.35	7.89	925	-697911	19550	19070	18110	17630	16670	19310	17870	241	5565	500	14120	10	1	48249212	8612	8.11	1.75	12	6.13	2200.00	10199.00	20100	20230411	-11.19	10200	20230103	75.00	20100	-11.19	20230411	10200	75.00	20230103	20100	-11.19	20230411	10200	75.00	20230103	6.02	Y	036930	500	241 억	3807814	N	N	134540	N	N
54	20230621	140128	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17780	-810	5	-4.36	49271234980	2691370	45.35	18670	18760	17780	24150	13020	18590	18307.11	7.89	925	-625883	19550	19070	18110	17630	16670	19310	17870	241	5565	500	14120	10	1	48249212	8579	8.08	1.74	12	5.58	2200.00	10199.00	20100	20230411	-11.54	10200	20230103	74.31	20100	-11.54	20230411	10200	74.31	20230103	20100	-11.54	20230411	10200	74.31	20230103	6.02	Y	036930	500	241 억	3807814	N	N	134540	N	N
55	20230621	131024	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17890	-700	5	-3.77	44582031640	2428585	40.92	18670	18760	17860	24150	13020	18590	18357.19	7.89	925	-544559	19550	19070	18110	17630	16670	19310	17870	241	5565	500	14120	10	1	48249212	8632	8.13	1.75	12	5.03	2200.00	10199.00	20100	20230411	-11.00	10200	20230103	75.39	20100	-11.00	20230411	10200	75.39	20230103	20100	-11.00	20230411	10200	75.39	20230103	6.02	Y	036930	500	241 억	3807814	N	N	134540	N	N
56	20230621	120110	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18100	-490	5	-2.64	38150570220	2070677	34.89	18670	18760	18020	24150	13020	18590	18424.19	7.89	925	-429465	19550	19070	18110	17630	16670	19310	17870	241	5565	500	14120	10	1	48249212	8733	8.23	1.77	12	4.29	2200.00	10199.00	20100	20230411	-9.95	10200	20230103	77.45	20100	-9.95	20230411	10200	77.45	20230103	20100	-9.95	20230411	10200	77.45	20230103	6.02	Y	036930	500	241 억	3807814	N	N	134540	N	N
57	20230621	110947	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18190	-400	5	-2.15	34060798510	1844636	31.08	18670	18760	18100	24150	13020	18590	18464.77	7.89	925	-334397	19550	19070	18110	17630	16670	19310	17870	241	5565	500	14120	10	1	48249212	8777	8.27	1.78	12	3.82	2200.00	10199.00	20100	20230411	-9.50	10200	20230103	78.33	20100	-9.50	20230411	10200	78.33	20230103	20100	-9.50	20230411	10200	78.33	20230103	6.02	Y	036930	500	241 억	3807814	N	N	134540	N	N
58	20230621	100852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18510	-80	5	-0.43	24985235230	1346972	22.70	18670	18760	18310	24150	13020	18590	18549.18	7.89	925	-231374	19550	19070	18110	17630	16670	19310	17870	241	5565	500	14120	10	1	48249212	8931	8.41	1.81	12	2.79	2200.00	10199.00	20100	20230411	-7.91	10200	20230103	81.47	20100	-7.91	20230411	10200	81.47	20230103	20100	-7.91	20230411	10200	81.47	20230103	6.02	Y	036930	500	241 억	3807814	N	N	134540	N	N
59	20230621	090604	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18690	100	2	0.54	8010849470	430245	7.25	18670	18710	18430	24150	13020	18590	18619.28	7.89	925	-83028	19550	19070	18110	17630	16670	19310	17870	241	5565	500	14120	10	1	48249212	9018	8.50	1.83	12	0.89	2200.00	10199.00	20100	20230411	-7.01	10200	20230103	83.24	20100	-7.01	20230411	10200	83.24	20230103	20100	-7.01	20230411	10200	83.24	20230103	6.02	Y	036930	500	241 억	3807814	N	N	134540	N	N
60	20230620	160124	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18590	1320	2	7.64	103976556110	5734806	564.04	17340	18590	17150	22450	12090	17270	18130.67	6.46	1480	579824	17836	17552	17326	17042	16816	17440	16930	241	5180	500	13120	10	1	48249212	8970	8.45	1.82	12	11.89	2200.00	10199.00	20100	20230411	-7.51	10200	20230103	82.25	20100	-7.51	20230411	10200	82.25	20230103	20100	-7.51	20230411	10200	82.25	20230103	5.97	Y	036930	500	241 억	3116557	N	N	134540	N	N
61	20230620	150204	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18480	1210	2	7.01	96589136660	5336521	524.87	17340	18580	17150	22450	12090	17270	18099.89	6.46	1480	530873	17836	17552	17326	17042	16816	17440	16930	241	5180	500	13120	10	1	48249212	8916	8.40	1.81	12	11.06	2200.00	10199.00	20100	20230411	-8.06	10200	20230103	81.18	20100	-8.06	20230411	10200	81.18	20230103	20100	-8.06	20230411	10200	81.18	20230103	5.97	Y	036930	500	241 억	3116557	N	N	106225	N	N
62	20230620	140427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18430	1160	2	6.72	76255954390	4235395	416.57	17340	18490	17150	22450	12090	17270	18004.72	6.46	1480	356872	17836	17552	17326	17042	16816	17440	16930	241	5180	500	13120	10	1	48249212	8892	8.38	1.81	12	8.78	2200.00	10199.00	20100	20230411	-8.31	10200	20230103	80.69	20100	-8.31	20230411	10200	80.69	20230103	20100	-8.31	20230411	10200	80.69	20230103	5.97	Y	036930	500	241 억	3116557	N	N	106225	N	N
63	20230620	130454	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18180	910	2	5.27	52656626670	2946058	289.76	17340	18340	17150	22450	12090	17270	17873.91	6.46	1480	293339	17836	17552	17326	17042	16816	17440	16930	241	5180	500	13120	10	1	48249212	8772	8.26	1.78	12	6.11	2200.00	10199.00	20100	20230411	-9.55	10200	20230103	78.24	20100	-9.55	20230411	10200	78.24	20230103	20100	-9.55	20230411	10200	78.24	20230103	5.97	Y	036930	500	241 억	3116557	N	N	106225	N	N
64	20230620	120831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17690	420	2	2.43	23951989360	1360981	133.86	17340	17940	17150	22450	12090	17270	17599.44	6.46	1480	83345	17836	17552	17326	17042	16816	17440	16930	241	5180	500	13120	10	1	48249212	8535	8.04	1.73	12	2.82	2200.00	10199.00	20100	20230411	-11.99	10200	20230103	73.43	20100	-11.99	20230411	10200	73.43	20230103	20100	-11.99	20230411	10200	73.43	20230103	5.97	Y	036930	500	241 억	3116557	N	N	106225	N	N
65	20230620	110226	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17430	160	2	0.93	21441831810	1217951	119.79	17340	17940	17150	22450	12090	17270	17605.27	6.46	1480	96643	17836	17552	17326	17042	16816	17440	16930	241	5180	500	13120	10	1	48249212	8410	7.92	1.71	12	2.52	2200.00	10199.00	20100	20230411	-13.28	10200	20230103	70.88	20100	-13.28	20230411	10200	70.88	20230103	20100	-13.28	20230411	10200	70.88	20230103	5.97	Y	036930	500	241 억	3116557	N	N	106225	N	N
66	20230620	100859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17920	650	2	3.76	15103178320	859087	84.50	17340	17940	17150	22450	12090	17270	17581.06	6.46	1480	178987	17836	17552	17326	17042	16816	17440	16930	241	5180	500	13120	10	1	48249212	8646	8.15	1.76	12	1.78	2200.00	10199.00	20100	20230411	-10.85	10200	20230103	75.69	20100	-10.85	20230411	10200	75.69	20230103	20100	-10.85	20230411	10200	75.69	20230103	5.97	Y	036930	500	241 억	3116557	N	N	106225	N	N
67	20230620	090400	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17370	100	2	0.58	829658730	47774	4.70	17340	17450	17300	22450	12090	17270	17369.56	6.46	1480	6412	17836	17552	17326	17042	16816	17440	16930	241	5180	500	13120	10	1	48249212	8381	7.90	1.70	12	0.10	2200.00	10199.00	20100	20230411	-13.58	10200	20230103	70.29	20100	-13.58	20230411	10200	70.29	20230103	20100	-13.58	20230411	10200	70.29	20230103	5.97	Y	036930	500	241 억	3116557	N	N	106225	N	N
68	20230619	160630	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17270	-270	5	-1.54	17390366920	1007513	95.15	17600	17610	17100	22800	12280	17540	17259.40	6.69	1584	-115692	17940	17740	17530	17330	17120	17635	17225	241	5260	500	13330	10	1	48249212	8333	7.85	1.69	12	2.09	2200.00	10199.00	20100	20230411	-14.08	10200	20230103	69.31	20100	-14.08	20230411	10200	69.31	20230103	20100	-14.08	20230411	10200	69.31	20230103	6.17	Y	036930	500	241 억	3229164	N	N	106225	N	N
69	20230619	150429	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17280	-260	5	-1.48	16538765060	958164	90.49	17600	17610	17100	22800	12280	17540	17259.55	6.69	1584	-132290	17940	17740	17530	17330	17120	17635	17225	241	5260	500	13330	10	1	48249212	8337	7.85	1.69	12	1.99	2200.00	10199.00	20100	20230411	-14.03	10200	20230103	69.41	20100	-14.03	20230411	10200	69.41	20230103	20100	-14.03	20230411	10200	69.41	20230103	6.17	Y	036930	500	241 억	3229164	N	N	167426	N	N
70	20230619	140153	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17130	-410	5	-2.34	14549588180	842489	79.57	17600	17610	17120	22800	12280	17540	17268.29	6.69	1584	-138610	17940	17740	17530	17330	17120	17635	17225	241	5260	500	13330	10	1	48249212	8265	7.79	1.68	12	1.75	2200.00	10199.00	20100	20230411	-14.78	10200	20230103	67.94	20100	-14.78	20230411	10200	67.94	20230103	20100	-14.78	20230411	10200	67.94	20230103	6.17	Y	036930	500	241 억	3229164	N	N	167426	N	N
71	20230619	130319	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17200	-340	5	-1.94	11622718680	671854	63.45	17600	17610	17160	22800	12280	17540	17297.82	6.69	1584	-96640	17940	17740	17530	17330	17120	17635	17225	241	5260	500	13330	10	1	48249212	8299	7.82	1.69	12	1.39	2200.00	10199.00	20100	20230411	-14.43	10200	20230103	68.63	20100	-14.43	20230411	10200	68.63	20230103	20100	-14.43	20230411	10200	68.63	20230103	6.17	Y	036930	500	241 억	3229164	N	N	167426	N	N
72	20230619	120332	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17230	-310	5	-1.77	10975870590	634281	59.90	17600	17610	17160	22800	12280	17540	17302.72	6.69	1584	-90333	17940	17740	17530	17330	17120	17635	17225	241	5260	500	13330	10	1	48249212	8313	7.83	1.69	12	1.31	2200.00	10199.00	20100	20230411	-14.28	10200	20230103	68.92	20100	-14.28	20230411	10200	68.92	20230103	20100	-14.28	20230411	10200	68.92	20230103	6.17	Y	036930	500	241 억	3229164	N	N	167426	N	N
73	20230619	110922	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17220	-320	5	-1.82	9997185470	577421	54.53	17600	17610	17160	22800	12280	17540	17311.70	6.69	1584	-73680	17940	17740	17530	17330	17120	17635	17225	241	5260	500	13330	10	1	48249212	8309	7.83	1.69	12	1.20	2200.00	10199.00	20100	20230411	-14.33	10200	20230103	68.82	20100	-14.33	20230411	10200	68.82	20230103	20100	-14.33	20230411	10200	68.82	20230103	6.17	Y	036930	500	241 억	3229164	N	N	167426	N	N
74	20230619	101010	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17350	-190	5	-1.08	7224992350	417163	39.40	17600	17610	17160	22800	12280	17540	17316.90	6.69	1584	-56789	17940	17740	17530	17330	17120	17635	17225	241	5260	500	13330	10	1	48249212	8371	7.89	1.70	12	0.86	2200.00	10199.00	20100	20230411	-13.68	10200	20230103	70.10	20100	-13.68	20230411	10200	70.10	20230103	20100	-13.68	20230411	10200	70.10	20230103	6.17	Y	036930	500	241 억	3229164	N	N	167426	N	N
75	20230619	090133	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17460	-80	5	-0.46	667980390	38034	3.59	17600	17610	17430	22800	12280	17540	17565.83	6.69	1584	-12456	17940	17740	17530	17330	17120	17635	17225	241	5260	500	13330	10	1	48249212	8424	7.94	1.71	12	0.08	2200.00	10199.00	20100	20230411	-13.13	10200	20230103	71.18	20100	-13.13	20230411	10200	71.18	20230103	20100	-13.13	20230411	10200	71.18	20230103	6.17	Y	036930	500	241 억	3229164	N	N	167426	N	N
76	20230616	160448	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17540	-230	5	-1.29	18366322760	1049326	42.07	17730	17730	17320	23100	12440	17770	17502.16	7.26	0	-219733	18330	18050	17610	17330	16890	18190	17470	241	5330	500	13500	10	1	48249212	8463	7.97	1.72	12	2.17	2200.00	10199.00	20100	20230411	-12.74	10200	20230103	71.96	20100	-12.74	20230411	10200	71.96	20230103	20100	-12.74	20230411	10200	71.96	20230103	6.05	Y	036930	500	241 억	3500890	N	N	167426	N	N
77	20230616	150348	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17580	-190	5	-1.07	17001281250	971515	38.95	17730	17730	17320	23100	12440	17770	17499.01	7.26	0	-241380	18330	18050	17610	17330	16890	18190	17470	241	5330	500	13500	10	1	48249212	8482	7.99	1.72	12	2.01	2200.00	10199.00	20100	20230411	-12.54	10200	20230103	72.35	20100	-12.54	20230411	10200	72.35	20230103	20100	-12.54	20230411	10200	72.35	20230103	6.05	Y	036930	500	241 억	3500890	N	N	150736	N	N
78	20230616	140930	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17490	-280	5	-1.58	15000583790	857298	34.37	17730	17730	17320	23100	12440	17770	17496.65	7.26	0	-248918	18330	18050	17610	17330	16890	18190	17470	241	5330	500	13500	10	1	48249212	8439	7.95	1.71	12	1.78	2200.00	10199.00	20100	20230411	-12.99	10200	20230103	71.47	20100	-12.99	20230411	10200	71.47	20230103	20100	-12.99	20230411	10200	71.47	20230103	6.05	Y	036930	500	241 억	3500890	N	N	150736	N	N
79	20230616	131033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17590	-180	5	-1.01	12843830970	734608	29.45	17730	17730	17320	23100	12440	17770	17482.87	7.26	0	-233677	18330	18050	17610	17330	16890	18190	17470	241	5330	500	13500	10	1	48249212	8487	8.00	1.72	12	1.52	2200.00	10199.00	20100	20230411	-12.49	10200	20230103	72.45	20100	-12.49	20230411	10200	72.45	20230103	20100	-12.49	20230411	10200	72.45	20230103	6.05	Y	036930	500	241 억	3500890	N	N	150736	N	N
80	20230616	120818	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17500	-270	5	-1.52	11106928630	635790	25.49	17730	17730	17320	23100	12440	17770	17468.21	7.26	0	-251903	18330	18050	17610	17330	16890	18190	17470	241	5330	500	13500	10	1	48249212	8444	7.95	1.72	12	1.32	2200.00	10199.00	20100	20230411	-12.94	10200	20230103	71.57	20100	-12.94	20230411	10200	71.57	20230103	20100	-12.94	20230411	10200	71.57	20230103	6.05	Y	036930	500	241 억	3500890	N	N	150736	N	N
81	20230616	110635	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17440	-330	5	-1.86	9839660350	563268	22.58	17730	17730	17320	23100	12440	17770	17467.42	7.26	0	-250638	18330	18050	17610	17330	16890	18190	17470	241	5330	500	13500	10	1	48249212	8415	7.93	1.71	12	1.17	2200.00	10199.00	20100	20230411	-13.23	10200	20230103	70.98	20100	-13.23	20230411	10200	70.98	20230103	20100	-13.23	20230411	10200	70.98	20230103	6.05	Y	036930	500	241 억	3500890	N	N	150736	N	N
82	20230616	100748	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17480	-290	5	-1.63	7948804070	455012	18.24	17730	17730	17320	23100	12440	17770	17467.64	7.26	0	-207636	18330	18050	17610	17330	16890	18190	17470	241	5330	500	13500	10	1	48249212	8434	7.95	1.71	12	0.94	2200.00	10199.00	20100	20230411	-13.03	10200	20230103	71.37	20100	-13.03	20230411	10200	71.37	20230103	20100	-13.03	20230411	10200	71.37	20230103	6.05	Y	036930	500	241 억	3500890	N	N	150736	N	N
83	20230616	090827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17510	-260	5	-1.46	2921418470	166667	6.68	17730	17730	17390	23100	12440	17770	17524.49	7.26	0	-88854	18330	18050	17610	17330	16890	18190	17470	241	5330	500	13500	10	1	48249212	8448	7.96	1.72	12	0.35	2200.00	10199.00	20100	20230411	-12.89	10200	20230103	71.67	20100	-12.89	20230411	10200	71.67	20230103	20100	-12.89	20230411	10200	71.67	20230103	6.05	Y	036930	500	241 억	3500890	N	N	150736	N	N
84	20230615	150137	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17690	450	2	2.61	41191669360	2338276	184.46	17290	17890	17170	22400	12070	17240	17616.26	7.03	0	123064	18040	17640	17300	16900	16560	17470	16730	241	5165	500	13100	10	1	48249212	8535	8.04	1.73	12	4.85	2200.00	10199.00	20100	20230411	-11.99	10200	20230103	73.43	20100	-11.99	20230411	10200	73.43	20230103	20100	-11.99	20230411	10200	73.43	20230103	5.97	Y	036930	500	241 억	3391638	N	N	145960	N	N
85	20230615	140914	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17690	450	2	2.61	37311405160	2119166	167.18	17290	17890	17170	22400	12070	17240	17606.65	7.03	0	131212	18040	17640	17300	16900	16560	17470	16730	241	5165	500	13100	10	1	48249212	8535	8.04	1.73	12	4.39	2200.00	10199.00	20100	20230411	-11.99	10200	20230103	73.43	20100	-11.99	20230411	10200	73.43	20230103	20100	-11.99	20230411	10200	73.43	20230103	5.97	Y	036930	500	241 억	3391638	N	N	145960	N	N
86	20230615	130540	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17570	330	2	1.91	33874558900	1923948	151.78	17290	17890	17170	22400	12070	17240	17606.80	7.03	0	87530	18040	17640	17300	16900	16560	17470	16730	241	5165	500	13100	10	1	48249212	8477	7.99	1.72	12	3.99	2200.00	10199.00	20100	20230411	-12.59	10200	20230103	72.25	20100	-12.59	20230411	10200	72.25	20230103	20100	-12.59	20230411	10200	72.25	20230103	5.97	Y	036930	500	241 억	3391638	N	N	145960	N	N
87	20230615	120743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17550	310	2	1.80	31556913070	1791946	141.36	17290	17890	17170	22400	12070	17240	17610.42	7.03	0	69818	18040	17640	17300	16900	16560	17470	16730	241	5165	500	13100	10	1	48249212	8468	7.98	1.72	12	3.71	2200.00	10199.00	20100	20230411	-12.69	10200	20230103	72.06	20100	-12.69	20230411	10200	72.06	20230103	20100	-12.69	20230411	10200	72.06	20230103	5.97	Y	036930	500	241 억	3391638	N	N	145960	N	N
88	20230615	110356	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17310	70	2	0.41	26899394900	1523048	120.15	17290	17890	17270	22400	12070	17240	17661.55	7.03	0	97591	18040	17640	17300	16900	16560	17470	16730	241	5165	500	13100	10	1	48249212	8352	7.87	1.70	12	3.16	2200.00	10199.00	20100	20230411	-13.88	10200	20230103	69.71	20100	-13.88	20230411	10200	69.71	20230103	20100	-13.88	20230411	10200	69.71	20230103	5.97	Y	036930	500	241 억	3391638	N	N	145960	N	N
89	20230611	184621	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17190	10	2	0.06	29924743910	1747403	115.51	17300	17320	16800	22300	12030	17180	17124.35	7.42	-231263	-259276	17700	17440	16940	16680	16180	17570	16810	241	5135	500	13050	10	1	48249212	8294	7.81	1.69	12	3.62	2200.00	10199.00	21050	20220608	-18.34	10200	20230103	68.53	20100	-14.48	20230411	10200	68.53	20230103	21000	-18.14	20220609	10200	68.53	20230103	5.71	Y	036930	500	241 억	3582454	N	N	240788	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History